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 13:29:00+05:30 | 225.65 | 225.65 | 225.65 | 225.65 | 158 | ABCAPITAL |
2017-09-04 13:30:00+05:30 | 225.65 | 225.65 | 225.65 | 225.65 | 150 | ABCAPITAL |
2017-09-04 13:31:00+05:30 | 225.65 | 225.65 | 225.65 | 225.65 | 220 | ABCAPITAL |
2017-09-04 13:32:00+05:30 | 225.65 | 225.65 | 225.65 | 225.65 | 71 | ABCAPITAL |
2017-09-04 13:33:00+05:30 | 225.65 | 225.65 | 225.65 | 225.65 | 346 | ABCAPITAL |
2017-09-04 13:34:00+05:30 | 225.65 | 225.65 | 225.65 | 225.65 | 48 | ABCAPITAL |
2017-09-04 13:35:00+05:30 | 225.65 | 225.65 | 225.65 | 225.65 | 27 | ABCAPITAL |
2017-09-04 13:36:00+05:30 | 225.65 | 225.65 | 225.65 | 225.65 | 29 | ABCAPITAL |
2017-09-04 13:37:00+05:30 | 225.65 | 225.65 | 225.65 | 225.65 | 25 | ABCAPITAL |
2017-09-04 13:38:00+05:30 | 225.65 | 225.65 | 225.65 | 225.65 | 50 | ABCAPITAL |
2017-09-04 13:39:00+05:30 | 225.65 | 225.65 | 225.65 | 225.65 | 52 | ABCAPITAL |
2017-09-04 13:40:00+05:30 | 225.65 | 225.65 | 225.65 | 225.65 | 10 | ABCAPITAL |
2017-09-04 13:41:00+05:30 | 225.65 | 225.65 | 225.65 | 225.65 | 10 | ABCAPITAL |
2017-09-04 13:42:00+05:30 | 225.65 | 225.65 | 225.65 | 225.65 | 197 | ABCAPITAL |
2017-09-04 13:43:00+05:30 | 225.65 | 225.65 | 225.65 | 225.65 | 106 | ABCAPITAL |
2017-09-04 13:44:00+05:30 | 225.65 | 225.65 | 225.65 | 225.65 | 306 | ABCAPITAL |
2017-09-04 13:45:00+05:30 | 225.65 | 225.65 | 225.65 | 225.65 | 30 | ABCAPITAL |
2017-09-04 13:46:00+05:30 | 225.65 | 225.65 | 225.65 | 225.65 | 31 | ABCAPITAL |
2017-09-04 13:47:00+05:30 | 225.65 | 225.65 | 225.65 | 225.65 | 60 | ABCAPITAL |
2017-09-04 13:48:00+05:30 | 225.65 | 225.65 | 225.65 | 225.65 | 30 | ABCAPITAL |
2017-09-04 13:49:00+05:30 | 225.65 | 225.65 | 225.65 | 225.65 | 10 | ABCAPITAL |
2017-09-04 13:50:00+05:30 | 225.65 | 225.65 | 225.65 | 225.65 | 738 | ABCAPITAL |
2017-09-04 13:51:00+05:30 | 225.65 | 225.65 | 225.65 | 225.65 | 1 | ABCAPITAL |
2017-09-04 13:52:00+05:30 | 225.65 | 225.65 | 225.65 | 225.65 | 165 | ABCAPITAL |
2017-09-04 13:53:00+05:30 | 225.65 | 225.65 | 225.65 | 225.65 | 75 | ABCAPITAL |
2017-09-04 13:54:00+05:30 | 225.65 | 225.65 | 225.65 | 225.65 | 100 | ABCAPITAL |
2017-09-04 13:55:00+05:30 | 225.65 | 225.65 | 225.65 | 225.65 | 2 | ABCAPITAL |
2017-09-04 13:56:00+05:30 | 225.65 | 225.65 | 225.65 | 225.65 | 185 | ABCAPITAL |
2017-09-04 13:57:00+05:30 | 225.65 | 225.65 | 225.65 | 225.65 | 244 | ABCAPITAL |
2017-09-04 13:58:00+05:30 | 225.65 | 225.65 | 225.65 | 225.65 | 60 | ABCAPITAL |
2017-09-04 13:59:00+05:30 | 225.65 | 225.65 | 225.65 | 225.65 | 58 | ABCAPITAL |
2017-09-04 14:00:00+05:30 | 225.65 | 225.65 | 225.65 | 225.65 | 152 | ABCAPITAL |
2017-09-04 14:01:00+05:30 | 225.65 | 225.65 | 225.65 | 225.65 | 82 | ABCAPITAL |
2017-09-04 14:02:00+05:30 | 225.65 | 225.65 | 225.65 | 225.65 | 130 | ABCAPITAL |
2017-09-04 14:03:00+05:30 | 225.65 | 225.65 | 225.65 | 225.65 | 25 | ABCAPITAL |
2017-09-04 14:04:00+05:30 | 225.65 | 225.65 | 225.65 | 225.65 | 83 | ABCAPITAL |
2017-09-04 14:05:00+05:30 | 225.65 | 225.65 | 225.65 | 225.65 | 162 | ABCAPITAL |
2017-09-04 14:06:00+05:30 | 225.65 | 225.65 | 225.65 | 225.65 | 100 | ABCAPITAL |
2017-09-04 14:07:00+05:30 | 225.65 | 225.65 | 225.65 | 225.65 | 225 | ABCAPITAL |
2017-09-04 14:08:00+05:30 | 225.65 | 225.65 | 225.65 | 225.65 | 506 | ABCAPITAL |
2017-09-04 14:09:00+05:30 | 225.65 | 225.65 | 225.65 | 225.65 | 52 | ABCAPITAL |
2017-09-04 14:10:00+05:30 | 225.65 | 225.65 | 225.65 | 225.65 | 125 | ABCAPITAL |
2017-09-04 14:11:00+05:30 | 225.65 | 225.65 | 225.65 | 225.65 | 80 | ABCAPITAL |
2017-09-04 14:12:00+05:30 | 225.65 | 225.65 | 225.65 | 225.65 | 137 | ABCAPITAL |
2017-09-04 14:13:00+05:30 | 225.65 | 225.65 | 225.65 | 225.65 | 115 | ABCAPITAL |
2017-09-04 14:14:00+05:30 | 225.65 | 225.65 | 225.65 | 225.65 | 6 | ABCAPITAL |
2017-09-04 14:15:00+05:30 | 225.65 | 225.65 | 225.65 | 225.65 | 51 | ABCAPITAL |
2017-09-04 14:16:00+05:30 | 225.65 | 225.65 | 225.65 | 225.65 | 0 | ABCAPITAL |
2017-09-04 14:17:00+05:30 | 225.65 | 225.65 | 225.65 | 225.65 | 265 | ABCAPITAL |
2017-09-04 14:18:00+05:30 | 225.65 | 225.65 | 225.65 | 225.65 | 0 | ABCAPITAL |
2017-09-04 14:19:00+05:30 | 225.65 | 225.65 | 225.65 | 225.65 | 50 | ABCAPITAL |
2017-09-04 14:20:00+05:30 | 225.65 | 225.65 | 225.65 | 225.65 | 48 | ABCAPITAL |
2017-09-04 14:21:00+05:30 | 225.65 | 225.65 | 225.65 | 225.65 | 120 | ABCAPITAL |
2017-09-04 14:22:00+05:30 | 225.65 | 225.65 | 225.65 | 225.65 | 176 | ABCAPITAL |
2017-09-04 14:23:00+05:30 | 225.65 | 225.65 | 225.65 | 225.65 | 115 | ABCAPITAL |
2017-09-04 14:24:00+05:30 | 225.65 | 225.65 | 225.65 | 225.65 | 32 | ABCAPITAL |
2017-09-04 14:25:00+05:30 | 225.65 | 225.65 | 225.65 | 225.65 | 410 | ABCAPITAL |
2017-09-04 14:26:00+05:30 | 225.65 | 225.65 | 225.65 | 225.65 | 310 | ABCAPITAL |
2017-09-04 14:27:00+05:30 | 225.65 | 225.65 | 225.65 | 225.65 | 98 | ABCAPITAL |
2017-09-04 14:28:00+05:30 | 225.65 | 225.65 | 225.65 | 225.65 | 45 | ABCAPITAL |
2017-09-04 14:29:00+05:30 | 225.65 | 225.65 | 225.65 | 225.65 | 17 | ABCAPITAL |
2017-09-04 14:30:00+05:30 | 225.65 | 225.65 | 225.65 | 225.65 | 30 | ABCAPITAL |
2017-09-04 14:31:00+05:30 | 225.65 | 225.65 | 225.65 | 225.65 | 275 | ABCAPITAL |
2017-09-04 14:32:00+05:30 | 225.65 | 225.65 | 225.65 | 225.65 | 30 | ABCAPITAL |
2017-09-04 14:33:00+05:30 | 225.65 | 225.65 | 225.65 | 225.65 | 219 | ABCAPITAL |
2017-09-04 14:34:00+05:30 | 225.65 | 225.65 | 225.65 | 225.65 | 107 | ABCAPITAL |
2017-09-04 14:35:00+05:30 | 225.65 | 225.65 | 225.65 | 225.65 | 464 | ABCAPITAL |
2017-09-04 14:36:00+05:30 | 225.65 | 225.65 | 225.65 | 225.65 | 50 | ABCAPITAL |
2017-09-04 14:37:00+05:30 | 225.65 | 225.65 | 225.65 | 225.65 | 231 | ABCAPITAL |
2017-09-04 14:38:00+05:30 | 225.65 | 225.65 | 225.65 | 225.65 | 60 | ABCAPITAL |
2017-09-04 14:39:00+05:30 | 225.65 | 225.65 | 225.65 | 225.65 | 37 | ABCAPITAL |
2017-09-04 14:40:00+05:30 | 225.65 | 225.65 | 225.65 | 225.65 | 75 | ABCAPITAL |
2017-09-04 14:41:00+05:30 | 225.65 | 225.65 | 225.65 | 225.65 | 362 | ABCAPITAL |
2017-09-04 14:42:00+05:30 | 225.65 | 225.65 | 225.65 | 225.65 | 403 | ABCAPITAL |
2017-09-04 14:43:00+05:30 | 225.65 | 225.65 | 225.65 | 225.65 | 370 | ABCAPITAL |
2017-09-04 14:44:00+05:30 | 225.65 | 225.65 | 225.65 | 225.65 | 21 | ABCAPITAL |
2017-09-04 14:45:00+05:30 | 225.65 | 225.65 | 225.65 | 225.65 | 309 | ABCAPITAL |
2017-09-04 14:46:00+05:30 | 225.65 | 225.65 | 225.65 | 225.65 | 1 | ABCAPITAL |
2017-09-04 14:47:00+05:30 | 225.65 | 225.65 | 225.65 | 225.65 | 251 | ABCAPITAL |
2017-09-04 14:48:00+05:30 | 225.65 | 225.65 | 225.65 | 225.65 | 427 | ABCAPITAL |
2017-09-04 14:49:00+05:30 | 225.65 | 225.65 | 225.65 | 225.65 | 633 | ABCAPITAL |
2017-09-04 14:50:00+05:30 | 225.65 | 225.65 | 225.65 | 225.65 | 183 | ABCAPITAL |
2017-09-04 14:51:00+05:30 | 225.65 | 225.65 | 225.65 | 225.65 | 55 | ABCAPITAL |
2017-09-04 14:52:00+05:30 | 225.65 | 225.65 | 225.65 | 225.65 | 86 | ABCAPITAL |
2017-09-04 14:53:00+05:30 | 225.65 | 225.65 | 225.65 | 225.65 | 68 | ABCAPITAL |
2017-09-04 14:54:00+05:30 | 225.65 | 225.65 | 225.65 | 225.65 | 73 | ABCAPITAL |
2017-09-04 14:55:00+05:30 | 225.65 | 225.65 | 225.65 | 225.65 | 54 | ABCAPITAL |
2017-09-04 14:56:00+05:30 | 225.65 | 225.65 | 225.65 | 225.65 | 366 | ABCAPITAL |
2017-09-04 14:57:00+05:30 | 225.65 | 225.65 | 225.65 | 225.65 | 100 | ABCAPITAL |
2017-09-04 14:58:00+05:30 | 225.65 | 225.65 | 225.65 | 225.65 | 45 | ABCAPITAL |
2017-09-04 14:59:00+05:30 | 225.65 | 225.65 | 225.65 | 225.65 | 126 | ABCAPITAL |
2017-09-04 15:00:00+05:30 | 225.65 | 225.65 | 225.65 | 225.65 | 148 | ABCAPITAL |
2017-09-04 15:01:00+05:30 | 225.65 | 225.65 | 225.65 | 225.65 | 5 | ABCAPITAL |
2017-09-04 15:02:00+05:30 | 225.65 | 225.65 | 225.65 | 225.65 | 158 | ABCAPITAL |
2017-09-04 15:03:00+05:30 | 225.65 | 225.65 | 225.65 | 225.65 | 301 | ABCAPITAL |
2017-09-04 15:04:00+05:30 | 225.65 | 225.65 | 225.65 | 225.65 | 72 | ABCAPITAL |
2017-09-04 15:05:00+05:30 | 225.65 | 225.65 | 225.65 | 225.65 | 40 | ABCAPITAL |
2017-09-04 15:06:00+05:30 | 225.65 | 225.65 | 225.65 | 225.65 | 351 | ABCAPITAL |
2017-09-04 15:07:00+05:30 | 225.65 | 225.65 | 225.65 | 225.65 | 80 | ABCAPITAL |
2017-09-04 15:08:00+05:30 | 225.65 | 225.65 | 225.65 | 225.65 | 797 | ABCAPITAL |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.