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 |
|---|---|---|---|---|---|---|
2017-09-04 10:09:00+05:30 | 225.65 | 225.65 | 225.65 | 225.65 | 338 | ABCAPITAL |
2017-09-04 10:10:00+05:30 | 225.65 | 225.65 | 225.65 | 225.65 | 660 | ABCAPITAL |
2017-09-04 10:11:00+05:30 | 225.65 | 225.65 | 225.65 | 225.65 | 330 | ABCAPITAL |
2017-09-04 10:12:00+05:30 | 225.65 | 225.65 | 225.65 | 225.65 | 221 | ABCAPITAL |
2017-09-04 10:13:00+05:30 | 225.65 | 225.65 | 225.65 | 225.65 | 355 | ABCAPITAL |
2017-09-04 10:14:00+05:30 | 225.65 | 225.65 | 225.65 | 225.65 | 336 | ABCAPITAL |
2017-09-04 10:15:00+05:30 | 225.65 | 225.65 | 225.65 | 225.65 | 618 | ABCAPITAL |
2017-09-04 10:16:00+05:30 | 225.65 | 225.65 | 225.65 | 225.65 | 1,650 | ABCAPITAL |
2017-09-04 10:17:00+05:30 | 225.65 | 225.65 | 225.65 | 225.65 | 389 | ABCAPITAL |
2017-09-04 10:18:00+05:30 | 225.65 | 225.65 | 225.65 | 225.65 | 518 | ABCAPITAL |
2017-09-04 10:19:00+05:30 | 225.65 | 225.65 | 225.65 | 225.65 | 454 | ABCAPITAL |
2017-09-04 10:20:00+05:30 | 225.65 | 225.65 | 225.65 | 225.65 | 1,879 | ABCAPITAL |
2017-09-04 10:21:00+05:30 | 225.65 | 225.65 | 225.65 | 225.65 | 958 | ABCAPITAL |
2017-09-04 10:22:00+05:30 | 225.65 | 225.65 | 225.65 | 225.65 | 601 | ABCAPITAL |
2017-09-04 10:23:00+05:30 | 225.65 | 225.65 | 225.65 | 225.65 | 712 | ABCAPITAL |
2017-09-04 10:24:00+05:30 | 225.65 | 225.65 | 225.65 | 225.65 | 635 | ABCAPITAL |
2017-09-04 10:25:00+05:30 | 225.65 | 225.65 | 225.65 | 225.65 | 1,201 | ABCAPITAL |
2017-09-04 10:26:00+05:30 | 225.65 | 225.65 | 225.65 | 225.65 | 732 | ABCAPITAL |
2017-09-04 10:27:00+05:30 | 225.65 | 225.65 | 225.65 | 225.65 | 1,460 | ABCAPITAL |
2017-09-04 10:28:00+05:30 | 225.65 | 225.65 | 225.65 | 225.65 | 563 | ABCAPITAL |
2017-09-04 10:29:00+05:30 | 225.65 | 225.65 | 225.65 | 225.65 | 187 | ABCAPITAL |
2017-09-04 10:30:00+05:30 | 225.65 | 225.65 | 225.65 | 225.65 | 229 | ABCAPITAL |
2017-09-04 10:31:00+05:30 | 225.65 | 225.65 | 225.65 | 225.65 | 1,482 | ABCAPITAL |
2017-09-04 10:32:00+05:30 | 225.65 | 225.65 | 225.65 | 225.65 | 160 | ABCAPITAL |
2017-09-04 10:33:00+05:30 | 225.65 | 225.65 | 225.65 | 225.65 | 295 | ABCAPITAL |
2017-09-04 10:34:00+05:30 | 225.65 | 225.65 | 225.65 | 225.65 | 222 | ABCAPITAL |
2017-09-04 10:35:00+05:30 | 225.65 | 225.65 | 225.65 | 225.65 | 665 | ABCAPITAL |
2017-09-04 10:36:00+05:30 | 225.65 | 225.65 | 225.65 | 225.65 | 496 | ABCAPITAL |
2017-09-04 10:37:00+05:30 | 225.65 | 225.65 | 225.65 | 225.65 | 622 | ABCAPITAL |
2017-09-04 10:38:00+05:30 | 225.65 | 225.65 | 225.65 | 225.65 | 260 | ABCAPITAL |
2017-09-04 10:39:00+05:30 | 225.65 | 225.65 | 225.65 | 225.65 | 1,524 | ABCAPITAL |
2017-09-04 10:40:00+05:30 | 225.65 | 225.65 | 225.65 | 225.65 | 266 | ABCAPITAL |
2017-09-04 10:41:00+05:30 | 225.65 | 225.65 | 225.65 | 225.65 | 57 | ABCAPITAL |
2017-09-04 10:42:00+05:30 | 225.65 | 225.65 | 225.65 | 225.65 | 236 | ABCAPITAL |
2017-09-04 10:43:00+05:30 | 225.65 | 225.65 | 225.65 | 225.65 | 233 | ABCAPITAL |
2017-09-04 10:44:00+05:30 | 225.65 | 225.65 | 225.65 | 225.65 | 274 | ABCAPITAL |
2017-09-04 10:45:00+05:30 | 225.65 | 225.65 | 225.65 | 225.65 | 175 | ABCAPITAL |
2017-09-04 10:46:00+05:30 | 225.65 | 225.65 | 225.65 | 225.65 | 1,045 | ABCAPITAL |
2017-09-04 10:47:00+05:30 | 225.65 | 225.65 | 225.65 | 225.65 | 1,225 | ABCAPITAL |
2017-09-04 10:48:00+05:30 | 225.65 | 225.65 | 225.65 | 225.65 | 95 | ABCAPITAL |
2017-09-04 10:49:00+05:30 | 225.65 | 225.65 | 225.65 | 225.65 | 555 | ABCAPITAL |
2017-09-04 10:50:00+05:30 | 225.65 | 225.65 | 225.65 | 225.65 | 1,629 | ABCAPITAL |
2017-09-04 10:51:00+05:30 | 225.65 | 225.65 | 225.65 | 225.65 | 560 | ABCAPITAL |
2017-09-04 10:52:00+05:30 | 225.65 | 225.65 | 225.65 | 225.65 | 309 | ABCAPITAL |
2017-09-04 10:53:00+05:30 | 225.65 | 225.65 | 225.65 | 225.65 | 287 | ABCAPITAL |
2017-09-04 10:54:00+05:30 | 225.65 | 225.65 | 225.65 | 225.65 | 245 | ABCAPITAL |
2017-09-04 10:55:00+05:30 | 225.65 | 225.65 | 225.65 | 225.65 | 251 | ABCAPITAL |
2017-09-04 10:56:00+05:30 | 225.65 | 225.65 | 225.65 | 225.65 | 1,468 | ABCAPITAL |
2017-09-04 10:57:00+05:30 | 225.65 | 225.65 | 225.65 | 225.65 | 570 | ABCAPITAL |
2017-09-04 10:58:00+05:30 | 225.65 | 225.65 | 225.65 | 225.65 | 743 | ABCAPITAL |
2017-09-04 10:59:00+05:30 | 225.65 | 225.65 | 225.65 | 225.65 | 150 | ABCAPITAL |
2017-09-04 11:00:00+05:30 | 225.65 | 225.65 | 225.65 | 225.65 | 1,062 | ABCAPITAL |
2017-09-04 11:01:00+05:30 | 225.65 | 225.65 | 225.65 | 225.65 | 170 | ABCAPITAL |
2017-09-04 11:02:00+05:30 | 225.65 | 225.65 | 225.65 | 225.65 | 32 | ABCAPITAL |
2017-09-04 11:03:00+05:30 | 225.65 | 225.65 | 225.65 | 225.65 | 365 | ABCAPITAL |
2017-09-04 11:04:00+05:30 | 225.65 | 225.65 | 225.65 | 225.65 | 256 | ABCAPITAL |
2017-09-04 11:05:00+05:30 | 225.65 | 225.65 | 225.65 | 225.65 | 231 | ABCAPITAL |
2017-09-04 11:06:00+05:30 | 225.65 | 225.65 | 225.65 | 225.65 | 531 | ABCAPITAL |
2017-09-04 11:07:00+05:30 | 225.65 | 225.65 | 225.65 | 225.65 | 1,077 | ABCAPITAL |
2017-09-04 11:08:00+05:30 | 225.65 | 225.65 | 225.65 | 225.65 | 276 | ABCAPITAL |
2017-09-04 11:09:00+05:30 | 225.65 | 225.65 | 225.65 | 225.65 | 115 | ABCAPITAL |
2017-09-04 11:10:00+05:30 | 225.65 | 225.65 | 225.65 | 225.65 | 175 | ABCAPITAL |
2017-09-04 11:11:00+05:30 | 225.65 | 225.65 | 225.65 | 225.65 | 545 | ABCAPITAL |
2017-09-04 11:12:00+05:30 | 225.65 | 225.65 | 225.65 | 225.65 | 3,238 | ABCAPITAL |
2017-09-04 11:13:00+05:30 | 225.65 | 225.65 | 225.65 | 225.65 | 626 | ABCAPITAL |
2017-09-04 11:14:00+05:30 | 225.65 | 225.65 | 225.65 | 225.65 | 520 | ABCAPITAL |
2017-09-04 11:15:00+05:30 | 225.65 | 225.65 | 225.65 | 225.65 | 1,036 | ABCAPITAL |
2017-09-04 11:16:00+05:30 | 225.65 | 225.65 | 225.65 | 225.65 | 2,738 | ABCAPITAL |
2017-09-04 11:17:00+05:30 | 225.65 | 225.65 | 225.65 | 225.65 | 971 | ABCAPITAL |
2017-09-04 11:18:00+05:30 | 225.65 | 225.65 | 225.65 | 225.65 | 594 | ABCAPITAL |
2017-09-04 11:19:00+05:30 | 225.65 | 225.65 | 225.65 | 225.65 | 456 | ABCAPITAL |
2017-09-04 11:20:00+05:30 | 225.65 | 225.65 | 225.65 | 225.65 | 929 | ABCAPITAL |
2017-09-04 11:21:00+05:30 | 225.65 | 225.65 | 225.65 | 225.65 | 883 | ABCAPITAL |
2017-09-04 11:22:00+05:30 | 225.65 | 225.65 | 225.65 | 225.65 | 736 | ABCAPITAL |
2017-09-04 11:23:00+05:30 | 225.65 | 225.65 | 225.65 | 225.65 | 728 | ABCAPITAL |
2017-09-04 11:24:00+05:30 | 225.65 | 225.65 | 225.65 | 225.65 | 1,143 | ABCAPITAL |
2017-09-04 11:25:00+05:30 | 225.65 | 225.65 | 225.65 | 225.65 | 1,639 | ABCAPITAL |
2017-09-04 11:26:00+05:30 | 225.65 | 225.65 | 225.65 | 225.65 | 1,518 | ABCAPITAL |
2017-09-04 11:27:00+05:30 | 225.65 | 225.65 | 225.65 | 225.65 | 332 | ABCAPITAL |
2017-09-04 11:28:00+05:30 | 225.65 | 225.65 | 225.65 | 225.65 | 554 | ABCAPITAL |
2017-09-04 11:29:00+05:30 | 225.65 | 225.65 | 225.65 | 225.65 | 1,795 | ABCAPITAL |
2017-09-04 11:30:00+05:30 | 225.65 | 225.65 | 225.65 | 225.65 | 447 | ABCAPITAL |
2017-09-04 11:31:00+05:30 | 225.65 | 225.65 | 225.65 | 225.65 | 1,450 | ABCAPITAL |
2017-09-04 11:32:00+05:30 | 225.65 | 225.65 | 225.65 | 225.65 | 485 | ABCAPITAL |
2017-09-04 11:33:00+05:30 | 225.65 | 225.65 | 225.65 | 225.65 | 765 | ABCAPITAL |
2017-09-04 11:34:00+05:30 | 225.65 | 225.65 | 225.65 | 225.65 | 117 | ABCAPITAL |
2017-09-04 11:35:00+05:30 | 225.65 | 225.65 | 225.65 | 225.65 | 245 | ABCAPITAL |
2017-09-04 11:36:00+05:30 | 225.65 | 225.65 | 225.65 | 225.65 | 286 | ABCAPITAL |
2017-09-04 11:37:00+05:30 | 225.65 | 225.65 | 225.65 | 225.65 | 262 | ABCAPITAL |
2017-09-04 11:38:00+05:30 | 225.65 | 225.65 | 225.65 | 225.65 | 175 | ABCAPITAL |
2017-09-04 11:39:00+05:30 | 225.65 | 225.65 | 225.65 | 225.65 | 630 | ABCAPITAL |
2017-09-04 11:40:00+05:30 | 225.65 | 225.65 | 225.65 | 225.65 | 413 | ABCAPITAL |
2017-09-04 11:41:00+05:30 | 225.65 | 225.65 | 225.65 | 225.65 | 26 | ABCAPITAL |
2017-09-04 11:42:00+05:30 | 225.65 | 225.65 | 225.65 | 225.65 | 1,726 | ABCAPITAL |
2017-09-04 11:43:00+05:30 | 225.65 | 225.65 | 225.65 | 225.65 | 221 | ABCAPITAL |
2017-09-04 11:44:00+05:30 | 225.65 | 225.65 | 225.65 | 225.65 | 329 | ABCAPITAL |
2017-09-04 11:45:00+05:30 | 225.65 | 225.65 | 225.65 | 225.65 | 110 | ABCAPITAL |
2017-09-04 11:46:00+05:30 | 225.65 | 225.65 | 225.65 | 225.65 | 217 | ABCAPITAL |
2017-09-04 11:47:00+05:30 | 225.65 | 225.65 | 225.65 | 225.65 | 127 | ABCAPITAL |
2017-09-04 11:48:00+05:30 | 225.65 | 225.65 | 225.65 | 225.65 | 75 | ABCAPITAL |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.