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 13:04:00+05:30 | 237.5 | 237.5 | 237.5 | 237.5 | 1,189 | ABCAPITAL |
2017-09-01 13:05:00+05:30 | 237.5 | 237.5 | 237.5 | 237.5 | 646 | ABCAPITAL |
2017-09-01 13:06:00+05:30 | 237.5 | 237.5 | 237.5 | 237.5 | 585 | ABCAPITAL |
2017-09-01 13:07:00+05:30 | 237.5 | 237.5 | 237.5 | 237.5 | 179 | ABCAPITAL |
2017-09-01 13:08:00+05:30 | 237.5 | 237.5 | 237.5 | 237.5 | 443 | ABCAPITAL |
2017-09-01 13:09:00+05:30 | 237.5 | 237.5 | 237.5 | 237.5 | 270 | ABCAPITAL |
2017-09-01 13:10:00+05:30 | 237.5 | 237.5 | 237.5 | 237.5 | 198 | ABCAPITAL |
2017-09-01 13:11:00+05:30 | 237.5 | 237.5 | 237.5 | 237.5 | 234 | ABCAPITAL |
2017-09-01 13:12:00+05:30 | 237.5 | 237.5 | 237.5 | 237.5 | 413 | ABCAPITAL |
2017-09-01 13:13:00+05:30 | 237.5 | 237.5 | 237.5 | 237.5 | 350 | ABCAPITAL |
2017-09-01 13:14:00+05:30 | 237.5 | 237.5 | 237.5 | 237.5 | 531 | ABCAPITAL |
2017-09-01 13:15:00+05:30 | 237.5 | 237.5 | 237.5 | 237.5 | 997 | ABCAPITAL |
2017-09-01 13:16:00+05:30 | 237.5 | 237.5 | 237.5 | 237.5 | 348 | ABCAPITAL |
2017-09-01 13:17:00+05:30 | 237.5 | 237.5 | 237.5 | 237.5 | 957 | ABCAPITAL |
2017-09-01 13:18:00+05:30 | 237.5 | 237.5 | 237.5 | 237.5 | 287 | ABCAPITAL |
2017-09-01 13:19:00+05:30 | 237.5 | 237.5 | 237.5 | 237.5 | 893 | ABCAPITAL |
2017-09-01 13:20:00+05:30 | 237.5 | 237.5 | 237.5 | 237.5 | 1,341 | ABCAPITAL |
2017-09-01 13:21:00+05:30 | 237.5 | 237.5 | 237.5 | 237.5 | 1,443 | ABCAPITAL |
2017-09-01 13:22:00+05:30 | 237.5 | 237.5 | 237.5 | 237.5 | 610 | ABCAPITAL |
2017-09-01 13:23:00+05:30 | 237.5 | 237.5 | 237.5 | 237.5 | 175 | ABCAPITAL |
2017-09-01 13:24:00+05:30 | 237.5 | 237.5 | 237.5 | 237.5 | 201 | ABCAPITAL |
2017-09-01 13:25:00+05:30 | 237.5 | 237.5 | 237.5 | 237.5 | 651 | ABCAPITAL |
2017-09-01 13:26:00+05:30 | 237.5 | 237.5 | 237.5 | 237.5 | 994 | ABCAPITAL |
2017-09-01 13:27:00+05:30 | 237.5 | 237.5 | 237.5 | 237.5 | 886 | ABCAPITAL |
2017-09-01 13:28:00+05:30 | 237.5 | 237.5 | 237.5 | 237.5 | 1,880 | ABCAPITAL |
2017-09-01 13:29:00+05:30 | 237.5 | 237.5 | 237.5 | 237.5 | 145 | ABCAPITAL |
2017-09-01 13:30:00+05:30 | 237.5 | 237.5 | 237.5 | 237.5 | 803 | ABCAPITAL |
2017-09-01 13:31:00+05:30 | 237.5 | 237.5 | 237.5 | 237.5 | 766 | ABCAPITAL |
2017-09-01 13:32:00+05:30 | 237.5 | 237.5 | 237.5 | 237.5 | 670 | ABCAPITAL |
2017-09-01 13:33:00+05:30 | 237.5 | 237.5 | 237.5 | 237.5 | 687 | ABCAPITAL |
2017-09-01 13:34:00+05:30 | 237.5 | 237.5 | 237.5 | 237.5 | 1,285 | ABCAPITAL |
2017-09-01 13:35:00+05:30 | 237.5 | 237.5 | 237.5 | 237.5 | 115 | ABCAPITAL |
2017-09-01 13:36:00+05:30 | 237.5 | 237.5 | 237.5 | 237.5 | 181 | ABCAPITAL |
2017-09-01 13:37:00+05:30 | 237.5 | 237.5 | 237.5 | 237.5 | 377 | ABCAPITAL |
2017-09-01 13:38:00+05:30 | 237.5 | 237.5 | 237.5 | 237.5 | 133 | ABCAPITAL |
2017-09-01 13:39:00+05:30 | 237.5 | 237.5 | 237.5 | 237.5 | 201 | ABCAPITAL |
2017-09-01 13:40:00+05:30 | 237.5 | 237.5 | 237.5 | 237.5 | 1,157 | ABCAPITAL |
2017-09-01 13:41:00+05:30 | 237.5 | 237.5 | 237.5 | 237.5 | 155 | ABCAPITAL |
2017-09-01 13:42:00+05:30 | 237.5 | 237.5 | 237.5 | 237.5 | 256 | ABCAPITAL |
2017-09-01 13:43:00+05:30 | 237.5 | 237.5 | 237.5 | 237.5 | 695 | ABCAPITAL |
2017-09-01 13:44:00+05:30 | 237.5 | 237.5 | 237.5 | 237.5 | 332 | ABCAPITAL |
2017-09-01 13:45:00+05:30 | 237.5 | 237.5 | 237.5 | 237.5 | 217 | ABCAPITAL |
2017-09-01 13:46:00+05:30 | 237.5 | 237.5 | 237.5 | 237.5 | 173 | ABCAPITAL |
2017-09-01 13:47:00+05:30 | 237.5 | 237.5 | 237.5 | 237.5 | 242 | ABCAPITAL |
2017-09-01 13:48:00+05:30 | 237.5 | 237.5 | 237.5 | 237.5 | 130 | ABCAPITAL |
2017-09-01 13:49:00+05:30 | 237.5 | 237.5 | 237.5 | 237.5 | 34 | ABCAPITAL |
2017-09-01 13:50:00+05:30 | 237.5 | 237.5 | 237.5 | 237.5 | 297 | ABCAPITAL |
2017-09-01 13:51:00+05:30 | 237.5 | 237.5 | 237.5 | 237.5 | 512 | ABCAPITAL |
2017-09-01 13:52:00+05:30 | 237.5 | 237.5 | 237.5 | 237.5 | 340 | ABCAPITAL |
2017-09-01 13:53:00+05:30 | 237.5 | 237.5 | 237.5 | 237.5 | 1,534 | ABCAPITAL |
2017-09-01 13:54:00+05:30 | 237.5 | 237.5 | 237.5 | 237.5 | 480 | ABCAPITAL |
2017-09-01 13:55:00+05:30 | 237.5 | 237.5 | 237.5 | 237.5 | 146 | ABCAPITAL |
2017-09-01 13:56:00+05:30 | 237.5 | 237.5 | 237.5 | 237.5 | 364 | ABCAPITAL |
2017-09-01 13:57:00+05:30 | 237.5 | 237.5 | 237.5 | 237.5 | 115 | ABCAPITAL |
2017-09-01 13:58:00+05:30 | 237.5 | 237.5 | 237.5 | 237.5 | 302 | ABCAPITAL |
2017-09-01 13:59:00+05:30 | 237.5 | 237.5 | 237.5 | 237.5 | 318 | ABCAPITAL |
2017-09-01 14:00:00+05:30 | 237.5 | 237.5 | 237.5 | 237.5 | 551 | ABCAPITAL |
2017-09-01 14:01:00+05:30 | 237.5 | 237.5 | 237.5 | 237.5 | 569 | ABCAPITAL |
2017-09-01 14:02:00+05:30 | 237.5 | 237.5 | 237.5 | 237.5 | 69 | ABCAPITAL |
2017-09-01 14:03:00+05:30 | 237.5 | 237.5 | 237.5 | 237.5 | 675 | ABCAPITAL |
2017-09-01 14:04:00+05:30 | 237.5 | 237.5 | 237.5 | 237.5 | 224 | ABCAPITAL |
2017-09-01 14:05:00+05:30 | 237.5 | 237.5 | 237.5 | 237.5 | 171 | ABCAPITAL |
2017-09-01 14:06:00+05:30 | 237.5 | 237.5 | 237.5 | 237.5 | 150 | ABCAPITAL |
2017-09-01 14:07:00+05:30 | 237.5 | 237.5 | 237.5 | 237.5 | 255 | ABCAPITAL |
2017-09-01 14:08:00+05:30 | 237.5 | 237.5 | 237.5 | 237.5 | 537 | ABCAPITAL |
2017-09-01 14:09:00+05:30 | 237.5 | 237.5 | 237.5 | 237.5 | 530 | ABCAPITAL |
2017-09-01 14:10:00+05:30 | 237.5 | 237.5 | 237.5 | 237.5 | 435 | ABCAPITAL |
2017-09-01 14:11:00+05:30 | 237.5 | 237.5 | 237.5 | 237.5 | 1,602 | ABCAPITAL |
2017-09-01 14:12:00+05:30 | 237.5 | 237.5 | 237.5 | 237.5 | 721 | ABCAPITAL |
2017-09-01 14:13:00+05:30 | 237.5 | 237.5 | 237.5 | 237.5 | 65 | ABCAPITAL |
2017-09-01 14:14:00+05:30 | 237.5 | 237.5 | 237.5 | 237.5 | 639 | ABCAPITAL |
2017-09-01 14:15:00+05:30 | 237.5 | 237.5 | 237.5 | 237.5 | 573 | ABCAPITAL |
2017-09-01 14:16:00+05:30 | 237.5 | 237.5 | 237.5 | 237.5 | 360 | ABCAPITAL |
2017-09-01 14:17:00+05:30 | 237.5 | 237.5 | 237.5 | 237.5 | 355 | ABCAPITAL |
2017-09-01 14:18:00+05:30 | 237.5 | 237.5 | 237.5 | 237.5 | 825 | ABCAPITAL |
2017-09-01 14:19:00+05:30 | 237.5 | 237.5 | 237.5 | 237.5 | 5,252 | ABCAPITAL |
2017-09-01 14:20:00+05:30 | 237.5 | 237.5 | 237.5 | 237.5 | 171 | ABCAPITAL |
2017-09-01 14:21:00+05:30 | 237.5 | 237.5 | 237.5 | 237.5 | 220 | ABCAPITAL |
2017-09-01 14:22:00+05:30 | 237.5 | 237.5 | 237.5 | 237.5 | 574 | ABCAPITAL |
2017-09-01 14:23:00+05:30 | 237.5 | 237.5 | 237.5 | 237.5 | 575 | ABCAPITAL |
2017-09-01 14:24:00+05:30 | 237.5 | 237.5 | 237.5 | 237.5 | 1,154 | ABCAPITAL |
2017-09-01 14:25:00+05:30 | 237.5 | 237.5 | 237.5 | 237.5 | 1,195 | ABCAPITAL |
2017-09-01 14:26:00+05:30 | 237.5 | 237.5 | 237.5 | 237.5 | 496 | ABCAPITAL |
2017-09-01 14:27:00+05:30 | 237.5 | 237.5 | 237.5 | 237.5 | 254 | ABCAPITAL |
2017-09-01 14:28:00+05:30 | 237.5 | 237.5 | 237.5 | 237.5 | 1,026 | ABCAPITAL |
2017-09-01 14:29:00+05:30 | 237.5 | 237.5 | 237.5 | 237.5 | 716 | ABCAPITAL |
2017-09-01 14:30:00+05:30 | 237.5 | 237.5 | 237.5 | 237.5 | 196 | ABCAPITAL |
2017-09-01 14:31:00+05:30 | 237.5 | 237.5 | 237.5 | 237.5 | 383 | ABCAPITAL |
2017-09-01 14:32:00+05:30 | 237.5 | 237.5 | 237.5 | 237.5 | 305 | ABCAPITAL |
2017-09-01 14:33:00+05:30 | 237.5 | 237.5 | 237.5 | 237.5 | 380 | ABCAPITAL |
2017-09-01 14:34:00+05:30 | 237.5 | 237.5 | 237.5 | 237.5 | 438 | ABCAPITAL |
2017-09-01 14:35:00+05:30 | 237.5 | 237.5 | 237.5 | 237.5 | 343 | ABCAPITAL |
2017-09-01 14:36:00+05:30 | 237.5 | 237.5 | 237.5 | 237.5 | 1,637 | ABCAPITAL |
2017-09-01 14:37:00+05:30 | 237.5 | 237.5 | 237.5 | 237.5 | 529 | ABCAPITAL |
2017-09-01 14:38:00+05:30 | 237.5 | 237.5 | 237.5 | 237.5 | 100 | ABCAPITAL |
2017-09-01 14:39:00+05:30 | 237.5 | 237.5 | 237.5 | 237.5 | 346 | ABCAPITAL |
2017-09-01 14:40:00+05:30 | 237.5 | 237.5 | 237.5 | 237.5 | 92 | ABCAPITAL |
2017-09-01 14:41:00+05:30 | 237.5 | 237.5 | 237.5 | 237.5 | 950 | ABCAPITAL |
2017-09-01 14:42:00+05:30 | 237.5 | 237.5 | 237.5 | 237.5 | 693 | ABCAPITAL |
2017-09-01 14:43:00+05:30 | 237.5 | 237.5 | 237.5 | 237.5 | 720 | ABCAPITAL |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.