timestamp
stringdate 2017-01-02 09:15:00+0530
2021-01-01 15:29:00+0530
| opening price
float64 6
32.6k
| high
float64 8.5
32.6k
| low
float64 5.75
32.6k
| closing price
float64 6
32.6k
| volume
float64 0
161M
| Company
stringclasses 21
values |
|---|---|---|---|---|---|---|
2017-09-01 09:44:00+05:30 | 250 | 250 | 250 | 250 | 1,734,282 | ABCAPITAL |
2017-09-01 09:45:00+05:30 | 250 | 250 | 250 | 250 | 0 | ABCAPITAL |
2017-09-01 09:46:00+05:30 | 250 | 250 | 250 | 250 | 0 | ABCAPITAL |
2017-09-01 09:47:00+05:30 | 250 | 250 | 250 | 250 | 0 | ABCAPITAL |
2017-09-01 09:48:00+05:30 | 250 | 250 | 250 | 250 | 0 | ABCAPITAL |
2017-09-01 09:49:00+05:30 | 250 | 250 | 250 | 250 | 0 | ABCAPITAL |
2017-09-01 09:50:00+05:30 | 250 | 250 | 250 | 250 | 0 | ABCAPITAL |
2017-09-01 09:51:00+05:30 | 250 | 250 | 250 | 250 | 0 | ABCAPITAL |
2017-09-01 09:52:00+05:30 | 250 | 250 | 250 | 250 | 0 | ABCAPITAL |
2017-09-01 09:53:00+05:30 | 250 | 250 | 250 | 250 | 0 | ABCAPITAL |
2017-09-01 09:54:00+05:30 | 250 | 250 | 250 | 250 | 0 | ABCAPITAL |
2017-09-01 09:55:00+05:30 | 250 | 250 | 250 | 250 | 0 | ABCAPITAL |
2017-09-01 09:56:00+05:30 | 250 | 250 | 250 | 250 | 0 | ABCAPITAL |
2017-09-01 09:57:00+05:30 | 250 | 250 | 250 | 250 | 0 | ABCAPITAL |
2017-09-01 09:58:00+05:30 | 250 | 250 | 250 | 250 | 0 | ABCAPITAL |
2017-09-01 09:59:00+05:30 | 250 | 250 | 250 | 250 | 0 | ABCAPITAL |
2017-09-01 10:00:00+05:30 | 255 | 255 | 237.5 | 237.5 | 1,286,705 | ABCAPITAL |
2017-09-01 10:01:00+05:30 | 237.5 | 237.5 | 237.5 | 237.5 | 396,159 | ABCAPITAL |
2017-09-01 10:02:00+05:30 | 237.5 | 237.5 | 237.5 | 237.5 | 154,343 | ABCAPITAL |
2017-09-01 10:03:00+05:30 | 237.5 | 237.5 | 237.5 | 237.5 | 108,158 | ABCAPITAL |
2017-09-01 10:04:00+05:30 | 237.5 | 237.5 | 237.5 | 237.5 | 102,518 | ABCAPITAL |
2017-09-01 10:05:00+05:30 | 237.5 | 237.5 | 237.5 | 237.5 | 84,365 | ABCAPITAL |
2017-09-01 10:06:00+05:30 | 237.5 | 237.5 | 237.5 | 237.5 | 42,712 | ABCAPITAL |
2017-09-01 10:07:00+05:30 | 237.5 | 237.5 | 237.5 | 237.5 | 34,867 | ABCAPITAL |
2017-09-01 10:08:00+05:30 | 237.5 | 237.5 | 237.5 | 237.5 | 35,118 | ABCAPITAL |
2017-09-01 10:09:00+05:30 | 237.5 | 237.5 | 237.5 | 237.5 | 23,018 | ABCAPITAL |
2017-09-01 10:10:00+05:30 | 237.5 | 237.5 | 237.5 | 237.5 | 33,566 | ABCAPITAL |
2017-09-01 10:11:00+05:30 | 237.5 | 237.5 | 237.5 | 237.5 | 27,215 | ABCAPITAL |
2017-09-01 10:12:00+05:30 | 237.5 | 237.5 | 237.5 | 237.5 | 17,575 | ABCAPITAL |
2017-09-01 10:13:00+05:30 | 237.5 | 237.5 | 237.5 | 237.5 | 15,480 | ABCAPITAL |
2017-09-01 10:14:00+05:30 | 237.5 | 237.5 | 237.5 | 237.5 | 13,785 | ABCAPITAL |
2017-09-01 10:15:00+05:30 | 237.5 | 237.5 | 237.5 | 237.5 | 10,037 | ABCAPITAL |
2017-09-01 10:16:00+05:30 | 237.5 | 237.5 | 237.5 | 237.5 | 13,625 | ABCAPITAL |
2017-09-01 10:17:00+05:30 | 237.5 | 237.5 | 237.5 | 237.5 | 14,399 | ABCAPITAL |
2017-09-01 10:18:00+05:30 | 237.5 | 237.5 | 237.5 | 237.5 | 11,700 | ABCAPITAL |
2017-09-01 10:19:00+05:30 | 237.5 | 237.5 | 237.5 | 237.5 | 10,393 | ABCAPITAL |
2017-09-01 10:20:00+05:30 | 237.5 | 237.5 | 237.5 | 237.5 | 8,465 | ABCAPITAL |
2017-09-01 10:21:00+05:30 | 237.5 | 237.5 | 237.5 | 237.5 | 5,326 | ABCAPITAL |
2017-09-01 10:22:00+05:30 | 237.5 | 237.5 | 237.5 | 237.5 | 6,934 | ABCAPITAL |
2017-09-01 10:23:00+05:30 | 237.5 | 237.5 | 237.5 | 237.5 | 2,264 | ABCAPITAL |
2017-09-01 10:24:00+05:30 | 237.5 | 237.5 | 237.5 | 237.5 | 43,651 | ABCAPITAL |
2017-09-01 10:25:00+05:30 | 237.5 | 237.5 | 237.5 | 237.5 | 5,483 | ABCAPITAL |
2017-09-01 10:26:00+05:30 | 237.5 | 237.5 | 237.5 | 237.5 | 10,385 | ABCAPITAL |
2017-09-01 10:27:00+05:30 | 237.5 | 237.5 | 237.5 | 237.5 | 7,437 | ABCAPITAL |
2017-09-01 10:28:00+05:30 | 237.5 | 237.5 | 237.5 | 237.5 | 7,751 | ABCAPITAL |
2017-09-01 10:29:00+05:30 | 237.5 | 237.5 | 237.5 | 237.5 | 6,756 | ABCAPITAL |
2017-09-01 10:30:00+05:30 | 237.5 | 237.5 | 237.5 | 237.5 | 6,400 | ABCAPITAL |
2017-09-01 10:31:00+05:30 | 237.5 | 237.5 | 237.5 | 237.5 | 3,107 | ABCAPITAL |
2017-09-01 10:32:00+05:30 | 237.5 | 237.5 | 237.5 | 237.5 | 24,407 | ABCAPITAL |
2017-09-01 10:33:00+05:30 | 237.5 | 237.5 | 237.5 | 237.5 | 8,365 | ABCAPITAL |
2017-09-01 10:34:00+05:30 | 237.5 | 237.5 | 237.5 | 237.5 | 5,515 | ABCAPITAL |
2017-09-01 10:35:00+05:30 | 237.5 | 237.5 | 237.5 | 237.5 | 4,495 | ABCAPITAL |
2017-09-01 10:36:00+05:30 | 237.5 | 237.5 | 237.5 | 237.5 | 4,530 | ABCAPITAL |
2017-09-01 10:37:00+05:30 | 237.5 | 237.5 | 237.5 | 237.5 | 7,907 | ABCAPITAL |
2017-09-01 10:38:00+05:30 | 237.5 | 237.5 | 237.5 | 237.5 | 3,644 | ABCAPITAL |
2017-09-01 10:39:00+05:30 | 237.5 | 237.5 | 237.5 | 237.5 | 1,656 | ABCAPITAL |
2017-09-01 10:40:00+05:30 | 237.5 | 237.5 | 237.5 | 237.5 | 2,546 | ABCAPITAL |
2017-09-01 10:41:00+05:30 | 237.5 | 237.5 | 237.5 | 237.5 | 1,387 | ABCAPITAL |
2017-09-01 10:42:00+05:30 | 237.5 | 237.5 | 237.5 | 237.5 | 3,952 | ABCAPITAL |
2017-09-01 10:43:00+05:30 | 237.5 | 237.5 | 237.5 | 237.5 | 2,366 | ABCAPITAL |
2017-09-01 10:44:00+05:30 | 237.5 | 237.5 | 237.5 | 237.5 | 1,478 | ABCAPITAL |
2017-09-01 10:45:00+05:30 | 237.5 | 237.5 | 237.5 | 237.5 | 2,440 | ABCAPITAL |
2017-09-01 10:46:00+05:30 | 237.5 | 237.5 | 237.5 | 237.5 | 1,542 | ABCAPITAL |
2017-09-01 10:47:00+05:30 | 237.5 | 237.5 | 237.5 | 237.5 | 1,706 | ABCAPITAL |
2017-09-01 10:48:00+05:30 | 237.5 | 237.5 | 237.5 | 237.5 | 2,576 | ABCAPITAL |
2017-09-01 10:49:00+05:30 | 237.5 | 237.5 | 237.5 | 237.5 | 3,190 | ABCAPITAL |
2017-09-01 10:50:00+05:30 | 237.5 | 237.5 | 237.5 | 237.5 | 3,578 | ABCAPITAL |
2017-09-01 10:51:00+05:30 | 237.5 | 237.5 | 237.5 | 237.5 | 1,552 | ABCAPITAL |
2017-09-01 10:52:00+05:30 | 237.5 | 237.5 | 237.5 | 237.5 | 2,302 | ABCAPITAL |
2017-09-01 10:53:00+05:30 | 237.5 | 237.5 | 237.5 | 237.5 | 3,781 | ABCAPITAL |
2017-09-01 10:54:00+05:30 | 237.5 | 237.5 | 237.5 | 237.5 | 4,052 | ABCAPITAL |
2017-09-01 10:55:00+05:30 | 237.5 | 237.5 | 237.5 | 237.5 | 1,887 | ABCAPITAL |
2017-09-01 10:56:00+05:30 | 237.5 | 237.5 | 237.5 | 237.5 | 4,343 | ABCAPITAL |
2017-09-01 10:57:00+05:30 | 237.5 | 237.5 | 237.5 | 237.5 | 1,650 | ABCAPITAL |
2017-09-01 10:58:00+05:30 | 237.5 | 237.5 | 237.5 | 237.5 | 1,737 | ABCAPITAL |
2017-09-01 10:59:00+05:30 | 237.5 | 237.5 | 237.5 | 237.5 | 1,863 | ABCAPITAL |
2017-09-01 11:00:00+05:30 | 237.5 | 237.5 | 237.5 | 237.5 | 3,058 | ABCAPITAL |
2017-09-01 11:01:00+05:30 | 237.5 | 237.5 | 237.5 | 237.5 | 1,739 | ABCAPITAL |
2017-09-01 11:02:00+05:30 | 237.5 | 237.5 | 237.5 | 237.5 | 751 | ABCAPITAL |
2017-09-01 11:03:00+05:30 | 237.5 | 237.5 | 237.5 | 237.5 | 2,499 | ABCAPITAL |
2017-09-01 11:04:00+05:30 | 237.5 | 237.5 | 237.5 | 237.5 | 2,950 | ABCAPITAL |
2017-09-01 11:05:00+05:30 | 237.5 | 237.5 | 237.5 | 237.5 | 3,620 | ABCAPITAL |
2017-09-01 11:06:00+05:30 | 237.5 | 237.5 | 237.5 | 237.5 | 2,561 | ABCAPITAL |
2017-09-01 11:07:00+05:30 | 237.5 | 237.5 | 237.5 | 237.5 | 1,879 | ABCAPITAL |
2017-09-01 11:08:00+05:30 | 237.5 | 237.5 | 237.5 | 237.5 | 362 | ABCAPITAL |
2017-09-01 11:09:00+05:30 | 237.5 | 237.5 | 237.5 | 237.5 | 608 | ABCAPITAL |
2017-09-01 11:10:00+05:30 | 237.5 | 237.5 | 237.5 | 237.5 | 2,139 | ABCAPITAL |
2017-09-01 11:11:00+05:30 | 237.5 | 237.5 | 237.5 | 237.5 | 5,932 | ABCAPITAL |
2017-09-01 11:12:00+05:30 | 237.5 | 237.5 | 237.5 | 237.5 | 3,155 | ABCAPITAL |
2017-09-01 11:13:00+05:30 | 237.5 | 237.5 | 237.5 | 237.5 | 459 | ABCAPITAL |
2017-09-01 11:14:00+05:30 | 237.5 | 237.5 | 237.5 | 237.5 | 696 | ABCAPITAL |
2017-09-01 11:15:00+05:30 | 237.5 | 237.5 | 237.5 | 237.5 | 1,921 | ABCAPITAL |
2017-09-01 11:16:00+05:30 | 237.5 | 237.5 | 237.5 | 237.5 | 1,077 | ABCAPITAL |
2017-09-01 11:17:00+05:30 | 237.5 | 237.5 | 237.5 | 237.5 | 390 | ABCAPITAL |
2017-09-01 11:18:00+05:30 | 237.5 | 237.5 | 237.5 | 237.5 | 1,156 | ABCAPITAL |
2017-09-01 11:19:00+05:30 | 237.5 | 237.5 | 237.5 | 237.5 | 1,225 | ABCAPITAL |
2017-09-01 11:20:00+05:30 | 237.5 | 237.5 | 237.5 | 237.5 | 2,188 | ABCAPITAL |
2017-09-01 11:21:00+05:30 | 237.5 | 237.5 | 237.5 | 237.5 | 817 | ABCAPITAL |
2017-09-01 11:22:00+05:30 | 237.5 | 237.5 | 237.5 | 237.5 | 1,466 | ABCAPITAL |
2017-09-01 11:23:00+05:30 | 237.5 | 237.5 | 237.5 | 237.5 | 434 | ABCAPITAL |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.