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 15:09:00+05:30 | 225.65 | 225.65 | 225.65 | 225.65 | 105 | ABCAPITAL |
2017-09-04 15:10:00+05:30 | 225.65 | 225.65 | 225.65 | 225.65 | 160 | ABCAPITAL |
2017-09-04 15:11:00+05:30 | 225.65 | 225.65 | 225.65 | 225.65 | 13 | ABCAPITAL |
2017-09-04 15:12:00+05:30 | 225.65 | 225.65 | 225.65 | 225.65 | 148 | ABCAPITAL |
2017-09-04 15:13:00+05:30 | 225.65 | 225.65 | 225.65 | 225.65 | 95 | ABCAPITAL |
2017-09-04 15:14:00+05:30 | 225.65 | 225.65 | 225.65 | 225.65 | 277 | ABCAPITAL |
2017-09-04 15:15:00+05:30 | 225.65 | 225.65 | 225.65 | 225.65 | 0 | ABCAPITAL |
2017-09-04 15:16:00+05:30 | 225.65 | 225.65 | 225.65 | 225.65 | 288 | ABCAPITAL |
2017-09-04 15:17:00+05:30 | 225.65 | 225.65 | 225.65 | 225.65 | 50 | ABCAPITAL |
2017-09-04 15:18:00+05:30 | 225.65 | 225.65 | 225.65 | 225.65 | 45 | ABCAPITAL |
2017-09-04 15:19:00+05:30 | 225.65 | 225.65 | 225.65 | 225.65 | 186 | ABCAPITAL |
2017-09-04 15:20:00+05:30 | 225.65 | 225.65 | 225.65 | 225.65 | 66 | ABCAPITAL |
2017-09-04 15:21:00+05:30 | 225.65 | 225.65 | 225.65 | 225.65 | 715 | ABCAPITAL |
2017-09-04 15:22:00+05:30 | 225.65 | 225.65 | 225.65 | 225.65 | 352 | ABCAPITAL |
2017-09-04 15:23:00+05:30 | 225.65 | 225.65 | 225.65 | 225.65 | 1,207 | ABCAPITAL |
2017-09-04 15:24:00+05:30 | 225.65 | 225.65 | 225.65 | 225.65 | 543 | ABCAPITAL |
2017-09-04 15:25:00+05:30 | 225.65 | 225.65 | 225.65 | 225.65 | 104 | ABCAPITAL |
2017-09-04 15:26:00+05:30 | 225.65 | 225.65 | 225.65 | 225.65 | 790 | ABCAPITAL |
2017-09-04 15:27:00+05:30 | 225.65 | 225.65 | 225.65 | 225.65 | 105 | ABCAPITAL |
2017-09-04 15:28:00+05:30 | 225.65 | 225.65 | 225.65 | 225.65 | 576 | ABCAPITAL |
2017-09-04 15:29:00+05:30 | 225.65 | 225.65 | 225.65 | 225.65 | 268 | ABCAPITAL |
2017-09-05 09:15:00+05:30 | 214.4 | 214.4 | 214.4 | 214.4 | 12,362 | ABCAPITAL |
2017-09-05 09:16:00+05:30 | 214.4 | 214.4 | 214.4 | 214.4 | 2,964 | ABCAPITAL |
2017-09-05 09:17:00+05:30 | 214.4 | 214.4 | 214.4 | 214.4 | 1,506 | ABCAPITAL |
2017-09-05 09:18:00+05:30 | 214.4 | 214.4 | 214.4 | 214.4 | 2,028 | ABCAPITAL |
2017-09-05 09:19:00+05:30 | 214.4 | 214.4 | 214.4 | 214.4 | 1,869 | ABCAPITAL |
2017-09-05 09:20:00+05:30 | 214.4 | 214.4 | 214.4 | 214.4 | 1,476 | ABCAPITAL |
2017-09-05 09:21:00+05:30 | 214.4 | 214.4 | 214.4 | 214.4 | 2,350 | ABCAPITAL |
2017-09-05 09:22:00+05:30 | 214.4 | 214.4 | 214.4 | 214.4 | 483 | ABCAPITAL |
2017-09-05 09:23:00+05:30 | 214.4 | 214.4 | 214.4 | 214.4 | 920 | ABCAPITAL |
2017-09-05 09:24:00+05:30 | 214.4 | 214.4 | 214.4 | 214.4 | 1,610 | ABCAPITAL |
2017-09-05 09:25:00+05:30 | 214.4 | 214.4 | 214.4 | 214.4 | 2,777 | ABCAPITAL |
2017-09-05 09:26:00+05:30 | 214.4 | 214.4 | 214.4 | 214.4 | 3,758 | ABCAPITAL |
2017-09-05 09:27:00+05:30 | 214.4 | 214.4 | 214.4 | 214.4 | 766 | ABCAPITAL |
2017-09-05 09:28:00+05:30 | 214.4 | 214.4 | 214.4 | 214.4 | 864 | ABCAPITAL |
2017-09-05 09:29:00+05:30 | 214.4 | 214.4 | 214.4 | 214.4 | 1,698 | ABCAPITAL |
2017-09-05 09:30:00+05:30 | 214.4 | 214.4 | 214.4 | 214.4 | 1,156 | ABCAPITAL |
2017-09-05 09:31:00+05:30 | 214.4 | 214.4 | 214.4 | 214.4 | 2,654 | ABCAPITAL |
2017-09-05 09:32:00+05:30 | 214.4 | 214.4 | 214.4 | 214.4 | 551 | ABCAPITAL |
2017-09-05 09:33:00+05:30 | 214.4 | 214.4 | 214.4 | 214.4 | 2,607 | ABCAPITAL |
2017-09-05 09:34:00+05:30 | 214.4 | 214.4 | 214.4 | 214.4 | 930 | ABCAPITAL |
2017-09-05 09:35:00+05:30 | 214.4 | 214.4 | 214.4 | 214.4 | 695 | ABCAPITAL |
2017-09-05 09:36:00+05:30 | 214.4 | 214.4 | 214.4 | 214.4 | 716 | ABCAPITAL |
2017-09-05 09:37:00+05:30 | 214.4 | 214.4 | 214.4 | 214.4 | 1,812 | ABCAPITAL |
2017-09-05 09:38:00+05:30 | 214.4 | 214.4 | 214.4 | 214.4 | 451 | ABCAPITAL |
2017-09-05 09:39:00+05:30 | 214.4 | 214.4 | 214.4 | 214.4 | 879 | ABCAPITAL |
2017-09-05 09:40:00+05:30 | 214.4 | 214.4 | 214.4 | 214.4 | 838 | ABCAPITAL |
2017-09-05 09:41:00+05:30 | 214.4 | 214.4 | 214.4 | 214.4 | 774 | ABCAPITAL |
2017-09-05 09:42:00+05:30 | 214.4 | 214.4 | 214.4 | 214.4 | 520 | ABCAPITAL |
2017-09-05 09:43:00+05:30 | 214.4 | 214.4 | 214.4 | 214.4 | 656 | ABCAPITAL |
2017-09-05 09:44:00+05:30 | 214.4 | 214.4 | 214.4 | 214.4 | 1,137 | ABCAPITAL |
2017-09-05 09:45:00+05:30 | 214.4 | 214.4 | 214.4 | 214.4 | 448 | ABCAPITAL |
2017-09-05 09:46:00+05:30 | 214.4 | 214.4 | 214.4 | 214.4 | 278 | ABCAPITAL |
2017-09-05 09:47:00+05:30 | 214.4 | 214.4 | 214.4 | 214.4 | 1,568 | ABCAPITAL |
2017-09-05 09:48:00+05:30 | 214.4 | 214.4 | 214.4 | 214.4 | 738 | ABCAPITAL |
2017-09-05 09:49:00+05:30 | 214.4 | 214.4 | 214.4 | 214.4 | 225 | ABCAPITAL |
2017-09-05 09:50:00+05:30 | 214.4 | 214.4 | 214.4 | 214.4 | 2,636 | ABCAPITAL |
2017-09-05 09:51:00+05:30 | 214.4 | 214.4 | 214.4 | 214.4 | 298 | ABCAPITAL |
2017-09-05 09:52:00+05:30 | 214.4 | 214.4 | 214.4 | 214.4 | 499 | ABCAPITAL |
2017-09-05 09:53:00+05:30 | 214.4 | 214.4 | 214.4 | 214.4 | 771 | ABCAPITAL |
2017-09-05 09:54:00+05:30 | 214.4 | 214.4 | 214.4 | 214.4 | 538 | ABCAPITAL |
2017-09-05 09:55:00+05:30 | 214.4 | 214.4 | 214.4 | 214.4 | 507 | ABCAPITAL |
2017-09-05 09:56:00+05:30 | 214.4 | 214.4 | 214.4 | 214.4 | 775 | ABCAPITAL |
2017-09-05 09:57:00+05:30 | 214.4 | 214.4 | 214.4 | 214.4 | 387 | ABCAPITAL |
2017-09-05 09:58:00+05:30 | 214.4 | 214.4 | 214.4 | 214.4 | 276 | ABCAPITAL |
2017-09-05 09:59:00+05:30 | 214.4 | 214.4 | 214.4 | 214.4 | 351 | ABCAPITAL |
2017-09-05 10:00:00+05:30 | 214.4 | 214.4 | 214.4 | 214.4 | 3,073 | ABCAPITAL |
2017-09-05 10:01:00+05:30 | 214.4 | 214.4 | 214.4 | 214.4 | 1,367 | ABCAPITAL |
2017-09-05 10:02:00+05:30 | 214.4 | 214.4 | 214.4 | 214.4 | 1,536 | ABCAPITAL |
2017-09-05 10:03:00+05:30 | 214.4 | 214.4 | 214.4 | 214.4 | 930 | ABCAPITAL |
2017-09-05 10:04:00+05:30 | 214.4 | 214.4 | 214.4 | 214.4 | 306 | ABCAPITAL |
2017-09-05 10:05:00+05:30 | 214.4 | 214.4 | 214.4 | 214.4 | 441 | ABCAPITAL |
2017-09-05 10:06:00+05:30 | 214.4 | 214.4 | 214.4 | 214.4 | 327 | ABCAPITAL |
2017-09-05 10:07:00+05:30 | 214.4 | 214.4 | 214.4 | 214.4 | 257 | ABCAPITAL |
2017-09-05 10:08:00+05:30 | 214.4 | 214.4 | 214.4 | 214.4 | 442 | ABCAPITAL |
2017-09-05 10:09:00+05:30 | 214.4 | 214.4 | 214.4 | 214.4 | 191 | ABCAPITAL |
2017-09-05 10:10:00+05:30 | 214.4 | 214.4 | 214.4 | 214.4 | 380 | ABCAPITAL |
2017-09-05 10:11:00+05:30 | 214.4 | 214.4 | 214.4 | 214.4 | 1,914 | ABCAPITAL |
2017-09-05 10:12:00+05:30 | 214.4 | 214.4 | 214.4 | 214.4 | 255 | ABCAPITAL |
2017-09-05 10:13:00+05:30 | 214.4 | 214.4 | 214.4 | 214.4 | 565 | ABCAPITAL |
2017-09-05 10:14:00+05:30 | 214.4 | 214.4 | 214.4 | 214.4 | 201 | ABCAPITAL |
2017-09-05 10:15:00+05:30 | 214.4 | 214.4 | 214.4 | 214.4 | 72 | ABCAPITAL |
2017-09-05 10:16:00+05:30 | 214.4 | 214.4 | 214.4 | 214.4 | 1,995 | ABCAPITAL |
2017-09-05 10:17:00+05:30 | 214.4 | 214.4 | 214.4 | 214.4 | 246 | ABCAPITAL |
2017-09-05 10:18:00+05:30 | 214.4 | 214.4 | 214.4 | 214.4 | 297 | ABCAPITAL |
2017-09-05 10:19:00+05:30 | 214.4 | 214.4 | 214.4 | 214.4 | 2,728 | ABCAPITAL |
2017-09-05 10:20:00+05:30 | 214.4 | 214.4 | 214.4 | 214.4 | 475 | ABCAPITAL |
2017-09-05 10:21:00+05:30 | 214.4 | 214.4 | 214.4 | 214.4 | 1,185 | ABCAPITAL |
2017-09-05 10:22:00+05:30 | 214.4 | 214.4 | 214.4 | 214.4 | 638 | ABCAPITAL |
2017-09-05 10:23:00+05:30 | 214.4 | 214.4 | 214.4 | 214.4 | 225 | ABCAPITAL |
2017-09-05 10:24:00+05:30 | 214.4 | 214.4 | 214.4 | 214.4 | 645 | ABCAPITAL |
2017-09-05 10:25:00+05:30 | 214.4 | 214.4 | 214.4 | 214.4 | 213 | ABCAPITAL |
2017-09-05 10:26:00+05:30 | 214.4 | 214.4 | 214.4 | 214.4 | 357 | ABCAPITAL |
2017-09-05 10:27:00+05:30 | 214.4 | 214.4 | 214.4 | 214.4 | 102 | ABCAPITAL |
2017-09-05 10:28:00+05:30 | 214.4 | 214.4 | 214.4 | 214.4 | 239 | ABCAPITAL |
2017-09-05 10:29:00+05:30 | 214.4 | 214.4 | 214.4 | 214.4 | 339 | ABCAPITAL |
2017-09-05 10:30:00+05:30 | 214.4 | 214.4 | 214.4 | 214.4 | 175 | ABCAPITAL |
2017-09-05 10:31:00+05:30 | 214.4 | 214.4 | 214.4 | 214.4 | 674 | ABCAPITAL |
2017-09-05 10:32:00+05:30 | 214.4 | 214.4 | 214.4 | 214.4 | 354 | ABCAPITAL |
2017-09-05 10:33:00+05:30 | 214.4 | 214.4 | 214.4 | 214.4 | 153 | ABCAPITAL |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.