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 11:49:00+05:30 | 225.65 | 225.65 | 225.65 | 225.65 | 75 | ABCAPITAL |
2017-09-04 11:50:00+05:30 | 225.65 | 225.65 | 225.65 | 225.65 | 55 | ABCAPITAL |
2017-09-04 11:51:00+05:30 | 225.65 | 225.65 | 225.65 | 225.65 | 110 | ABCAPITAL |
2017-09-04 11:52:00+05:30 | 225.65 | 225.65 | 225.65 | 225.65 | 347 | ABCAPITAL |
2017-09-04 11:53:00+05:30 | 225.65 | 225.65 | 225.65 | 225.65 | 207 | ABCAPITAL |
2017-09-04 11:54:00+05:30 | 225.65 | 225.65 | 225.65 | 225.65 | 557 | ABCAPITAL |
2017-09-04 11:55:00+05:30 | 225.65 | 225.65 | 225.65 | 225.65 | 47 | ABCAPITAL |
2017-09-04 11:56:00+05:30 | 225.65 | 225.65 | 225.65 | 225.65 | 69 | ABCAPITAL |
2017-09-04 11:57:00+05:30 | 225.65 | 225.65 | 225.65 | 225.65 | 121 | ABCAPITAL |
2017-09-04 11:58:00+05:30 | 225.65 | 225.65 | 225.65 | 225.65 | 69 | ABCAPITAL |
2017-09-04 11:59:00+05:30 | 225.65 | 225.65 | 225.65 | 225.65 | 56 | ABCAPITAL |
2017-09-04 12:00:00+05:30 | 225.65 | 225.65 | 225.65 | 225.65 | 581 | ABCAPITAL |
2017-09-04 12:01:00+05:30 | 225.65 | 225.65 | 225.65 | 225.65 | 505 | ABCAPITAL |
2017-09-04 12:02:00+05:30 | 225.65 | 225.65 | 225.65 | 225.65 | 125 | ABCAPITAL |
2017-09-04 12:03:00+05:30 | 225.65 | 225.65 | 225.65 | 225.65 | 20 | ABCAPITAL |
2017-09-04 12:04:00+05:30 | 225.65 | 225.65 | 225.65 | 225.65 | 97 | ABCAPITAL |
2017-09-04 12:05:00+05:30 | 225.65 | 225.65 | 225.65 | 225.65 | 7 | ABCAPITAL |
2017-09-04 12:06:00+05:30 | 225.65 | 225.65 | 225.65 | 225.65 | 50 | ABCAPITAL |
2017-09-04 12:07:00+05:30 | 225.65 | 225.65 | 225.65 | 225.65 | 302 | ABCAPITAL |
2017-09-04 12:08:00+05:30 | 225.65 | 225.65 | 225.65 | 225.65 | 1 | ABCAPITAL |
2017-09-04 12:09:00+05:30 | 225.65 | 225.65 | 225.65 | 225.65 | 56 | ABCAPITAL |
2017-09-04 12:10:00+05:30 | 225.65 | 225.65 | 225.65 | 225.65 | 213 | ABCAPITAL |
2017-09-04 12:11:00+05:30 | 225.65 | 225.65 | 225.65 | 225.65 | 420 | ABCAPITAL |
2017-09-04 12:12:00+05:30 | 225.65 | 225.65 | 225.65 | 225.65 | 131 | ABCAPITAL |
2017-09-04 12:13:00+05:30 | 225.65 | 225.65 | 225.65 | 225.65 | 10,041 | ABCAPITAL |
2017-09-04 12:14:00+05:30 | 225.65 | 225.65 | 225.65 | 225.65 | 541 | ABCAPITAL |
2017-09-04 12:15:00+05:30 | 225.65 | 225.65 | 225.65 | 225.65 | 302 | ABCAPITAL |
2017-09-04 12:16:00+05:30 | 225.65 | 225.65 | 225.65 | 225.65 | 277 | ABCAPITAL |
2017-09-04 12:17:00+05:30 | 225.65 | 225.65 | 225.65 | 225.65 | 312 | ABCAPITAL |
2017-09-04 12:18:00+05:30 | 225.65 | 225.65 | 225.65 | 225.65 | 210 | ABCAPITAL |
2017-09-04 12:19:00+05:30 | 225.65 | 225.65 | 225.65 | 225.65 | 412 | ABCAPITAL |
2017-09-04 12:20:00+05:30 | 225.65 | 225.65 | 225.65 | 225.65 | 261 | ABCAPITAL |
2017-09-04 12:21:00+05:30 | 225.65 | 225.65 | 225.65 | 225.65 | 91 | ABCAPITAL |
2017-09-04 12:22:00+05:30 | 225.65 | 225.65 | 225.65 | 225.65 | 230 | ABCAPITAL |
2017-09-04 12:23:00+05:30 | 225.65 | 225.65 | 225.65 | 225.65 | 740 | ABCAPITAL |
2017-09-04 12:24:00+05:30 | 225.65 | 225.65 | 225.65 | 225.65 | 362 | ABCAPITAL |
2017-09-04 12:25:00+05:30 | 225.65 | 225.65 | 225.65 | 225.65 | 500 | ABCAPITAL |
2017-09-04 12:26:00+05:30 | 225.65 | 225.65 | 225.65 | 225.65 | 314 | ABCAPITAL |
2017-09-04 12:27:00+05:30 | 225.65 | 225.65 | 225.65 | 225.65 | 70 | ABCAPITAL |
2017-09-04 12:28:00+05:30 | 225.65 | 225.65 | 225.65 | 225.65 | 299 | ABCAPITAL |
2017-09-04 12:29:00+05:30 | 225.65 | 225.65 | 225.65 | 225.65 | 81 | ABCAPITAL |
2017-09-04 12:30:00+05:30 | 225.65 | 225.65 | 225.65 | 225.65 | 270 | ABCAPITAL |
2017-09-04 12:31:00+05:30 | 225.65 | 225.65 | 225.65 | 225.65 | 90 | ABCAPITAL |
2017-09-04 12:32:00+05:30 | 225.65 | 225.65 | 225.65 | 225.65 | 298 | ABCAPITAL |
2017-09-04 12:33:00+05:30 | 225.65 | 225.65 | 225.65 | 225.65 | 0 | ABCAPITAL |
2017-09-04 12:34:00+05:30 | 225.65 | 225.65 | 225.65 | 225.65 | 532 | ABCAPITAL |
2017-09-04 12:35:00+05:30 | 225.65 | 225.65 | 225.65 | 225.65 | 45 | ABCAPITAL |
2017-09-04 12:36:00+05:30 | 225.65 | 225.65 | 225.65 | 225.65 | 1,074 | ABCAPITAL |
2017-09-04 12:37:00+05:30 | 225.65 | 225.65 | 225.65 | 225.65 | 77 | ABCAPITAL |
2017-09-04 12:38:00+05:30 | 225.65 | 225.65 | 225.65 | 225.65 | 588 | ABCAPITAL |
2017-09-04 12:39:00+05:30 | 225.65 | 225.65 | 225.65 | 225.65 | 138 | ABCAPITAL |
2017-09-04 12:40:00+05:30 | 225.65 | 225.65 | 225.65 | 225.65 | 268 | ABCAPITAL |
2017-09-04 12:41:00+05:30 | 225.65 | 225.65 | 225.65 | 225.65 | 210 | ABCAPITAL |
2017-09-04 12:42:00+05:30 | 225.65 | 225.65 | 225.65 | 225.65 | 84 | ABCAPITAL |
2017-09-04 12:43:00+05:30 | 225.65 | 225.65 | 225.65 | 225.65 | 30 | ABCAPITAL |
2017-09-04 12:44:00+05:30 | 225.65 | 225.65 | 225.65 | 225.65 | 248 | ABCAPITAL |
2017-09-04 12:45:00+05:30 | 225.65 | 225.65 | 225.65 | 225.65 | 197 | ABCAPITAL |
2017-09-04 12:46:00+05:30 | 225.65 | 225.65 | 225.65 | 225.65 | 21 | ABCAPITAL |
2017-09-04 12:47:00+05:30 | 225.65 | 225.65 | 225.65 | 225.65 | 460 | ABCAPITAL |
2017-09-04 12:48:00+05:30 | 225.65 | 225.65 | 225.65 | 225.65 | 364 | ABCAPITAL |
2017-09-04 12:49:00+05:30 | 225.65 | 225.65 | 225.65 | 225.65 | 166 | ABCAPITAL |
2017-09-04 12:50:00+05:30 | 225.65 | 225.65 | 225.65 | 225.65 | 53 | ABCAPITAL |
2017-09-04 12:51:00+05:30 | 225.65 | 225.65 | 225.65 | 225.65 | 11 | ABCAPITAL |
2017-09-04 12:52:00+05:30 | 225.65 | 225.65 | 225.65 | 225.65 | 160 | ABCAPITAL |
2017-09-04 12:53:00+05:30 | 225.65 | 225.65 | 225.65 | 225.65 | 49 | ABCAPITAL |
2017-09-04 12:54:00+05:30 | 225.65 | 225.65 | 225.65 | 225.65 | 218 | ABCAPITAL |
2017-09-04 12:55:00+05:30 | 225.65 | 225.65 | 225.65 | 225.65 | 131 | ABCAPITAL |
2017-09-04 12:56:00+05:30 | 225.65 | 225.65 | 225.65 | 225.65 | 0 | ABCAPITAL |
2017-09-04 12:57:00+05:30 | 225.65 | 225.65 | 225.65 | 225.65 | 135 | ABCAPITAL |
2017-09-04 12:58:00+05:30 | 225.65 | 225.65 | 225.65 | 225.65 | 1,500 | ABCAPITAL |
2017-09-04 12:59:00+05:30 | 225.65 | 225.65 | 225.65 | 225.65 | 39 | ABCAPITAL |
2017-09-04 13:00:00+05:30 | 225.65 | 225.65 | 225.65 | 225.65 | 160 | ABCAPITAL |
2017-09-04 13:01:00+05:30 | 225.65 | 225.65 | 225.65 | 225.65 | 15 | ABCAPITAL |
2017-09-04 13:02:00+05:30 | 225.65 | 225.65 | 225.65 | 225.65 | 95 | ABCAPITAL |
2017-09-04 13:03:00+05:30 | 225.65 | 225.65 | 225.65 | 225.65 | 215 | ABCAPITAL |
2017-09-04 13:04:00+05:30 | 225.65 | 225.65 | 225.65 | 225.65 | 462 | ABCAPITAL |
2017-09-04 13:05:00+05:30 | 225.65 | 225.65 | 225.65 | 225.65 | 1,108 | ABCAPITAL |
2017-09-04 13:06:00+05:30 | 225.65 | 225.65 | 225.65 | 225.65 | 10 | ABCAPITAL |
2017-09-04 13:07:00+05:30 | 225.65 | 225.65 | 225.65 | 225.65 | 25 | ABCAPITAL |
2017-09-04 13:08:00+05:30 | 225.65 | 225.65 | 225.65 | 225.65 | 137 | ABCAPITAL |
2017-09-04 13:09:00+05:30 | 225.65 | 225.65 | 225.65 | 225.65 | 90 | ABCAPITAL |
2017-09-04 13:10:00+05:30 | 225.65 | 225.65 | 225.65 | 225.65 | 52 | ABCAPITAL |
2017-09-04 13:11:00+05:30 | 225.65 | 225.65 | 225.65 | 225.65 | 580 | ABCAPITAL |
2017-09-04 13:12:00+05:30 | 225.65 | 225.65 | 225.65 | 225.65 | 228 | ABCAPITAL |
2017-09-04 13:13:00+05:30 | 225.65 | 225.65 | 225.65 | 225.65 | 316 | ABCAPITAL |
2017-09-04 13:14:00+05:30 | 225.65 | 225.65 | 225.65 | 225.65 | 199 | ABCAPITAL |
2017-09-04 13:15:00+05:30 | 225.65 | 225.65 | 225.65 | 225.65 | 93 | ABCAPITAL |
2017-09-04 13:16:00+05:30 | 225.65 | 225.65 | 225.65 | 225.65 | 20 | ABCAPITAL |
2017-09-04 13:17:00+05:30 | 225.65 | 225.65 | 225.65 | 225.65 | 0 | ABCAPITAL |
2017-09-04 13:18:00+05:30 | 225.65 | 225.65 | 225.65 | 225.65 | 111 | ABCAPITAL |
2017-09-04 13:19:00+05:30 | 225.65 | 225.65 | 225.65 | 225.65 | 213 | ABCAPITAL |
2017-09-04 13:20:00+05:30 | 225.65 | 225.65 | 225.65 | 225.65 | 2 | ABCAPITAL |
2017-09-04 13:21:00+05:30 | 225.65 | 225.65 | 225.65 | 225.65 | 40 | ABCAPITAL |
2017-09-04 13:22:00+05:30 | 225.65 | 225.65 | 225.65 | 225.65 | 0 | ABCAPITAL |
2017-09-04 13:23:00+05:30 | 225.65 | 225.65 | 225.65 | 225.65 | 106 | ABCAPITAL |
2017-09-04 13:24:00+05:30 | 225.65 | 225.65 | 225.65 | 225.65 | 42 | ABCAPITAL |
2017-09-04 13:25:00+05:30 | 225.65 | 225.65 | 225.65 | 225.65 | 120 | ABCAPITAL |
2017-09-04 13:26:00+05:30 | 225.65 | 225.65 | 225.65 | 225.65 | 70 | ABCAPITAL |
2017-09-04 13:27:00+05:30 | 225.65 | 225.65 | 225.65 | 225.65 | 61 | ABCAPITAL |
2017-09-04 13:28:00+05:30 | 225.65 | 225.65 | 225.65 | 225.65 | 151 | ABCAPITAL |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.