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 |
|---|---|---|---|---|---|---|
2017-09-05 10:34:00+05:30 | 214.4 | 214.4 | 214.4 | 214.4 | 169 | ABCAPITAL |
2017-09-05 10:35:00+05:30 | 214.4 | 214.4 | 214.4 | 214.4 | 64 | ABCAPITAL |
2017-09-05 10:36:00+05:30 | 214.4 | 214.4 | 214.4 | 214.4 | 72 | ABCAPITAL |
2017-09-05 10:37:00+05:30 | 214.4 | 214.4 | 214.4 | 214.4 | 321 | ABCAPITAL |
2017-09-05 10:38:00+05:30 | 214.4 | 214.4 | 214.4 | 214.4 | 129 | ABCAPITAL |
2017-09-05 10:39:00+05:30 | 214.4 | 214.4 | 214.4 | 214.4 | 672 | ABCAPITAL |
2017-09-05 10:40:00+05:30 | 214.4 | 214.4 | 214.4 | 214.4 | 641 | ABCAPITAL |
2017-09-05 10:41:00+05:30 | 214.4 | 214.4 | 214.4 | 214.4 | 1,268 | ABCAPITAL |
2017-09-05 10:42:00+05:30 | 214.4 | 214.4 | 214.4 | 214.4 | 315 | ABCAPITAL |
2017-09-05 10:43:00+05:30 | 214.4 | 214.4 | 214.4 | 214.4 | 408 | ABCAPITAL |
2017-09-05 10:44:00+05:30 | 214.4 | 214.4 | 214.4 | 214.4 | 421 | ABCAPITAL |
2017-09-05 10:45:00+05:30 | 214.4 | 214.4 | 214.4 | 214.4 | 470 | ABCAPITAL |
2017-09-05 10:46:00+05:30 | 214.4 | 214.4 | 214.4 | 214.4 | 221 | ABCAPITAL |
2017-09-05 10:47:00+05:30 | 214.4 | 214.4 | 214.4 | 214.4 | 853 | ABCAPITAL |
2017-09-05 10:48:00+05:30 | 214.4 | 214.4 | 214.4 | 214.4 | 80 | ABCAPITAL |
2017-09-05 10:49:00+05:30 | 214.4 | 214.4 | 214.4 | 214.4 | 370 | ABCAPITAL |
2017-09-05 10:50:00+05:30 | 214.4 | 214.4 | 214.4 | 214.4 | 427 | ABCAPITAL |
2017-09-05 10:51:00+05:30 | 214.4 | 214.4 | 214.4 | 214.4 | 255 | ABCAPITAL |
2017-09-05 10:52:00+05:30 | 214.4 | 214.4 | 214.4 | 214.4 | 40 | ABCAPITAL |
2017-09-05 10:53:00+05:30 | 214.4 | 214.4 | 214.4 | 214.4 | 129 | ABCAPITAL |
2017-09-05 10:54:00+05:30 | 214.4 | 214.4 | 214.4 | 214.4 | 99 | ABCAPITAL |
2017-09-05 10:55:00+05:30 | 214.4 | 214.4 | 214.4 | 214.4 | 93 | ABCAPITAL |
2017-09-05 10:56:00+05:30 | 214.4 | 214.4 | 214.4 | 214.4 | 165 | ABCAPITAL |
2017-09-05 10:57:00+05:30 | 214.4 | 214.4 | 214.4 | 214.4 | 386 | ABCAPITAL |
2017-09-05 10:58:00+05:30 | 214.4 | 214.4 | 214.4 | 214.4 | 698 | ABCAPITAL |
2017-09-05 10:59:00+05:30 | 214.4 | 214.4 | 214.4 | 214.4 | 870 | ABCAPITAL |
2017-09-05 11:00:00+05:30 | 214.4 | 214.4 | 214.4 | 214.4 | 140 | ABCAPITAL |
2017-09-05 11:01:00+05:30 | 214.4 | 214.4 | 214.4 | 214.4 | 215 | ABCAPITAL |
2017-09-05 11:02:00+05:30 | 214.4 | 214.4 | 214.4 | 214.4 | 1,060 | ABCAPITAL |
2017-09-05 11:03:00+05:30 | 214.4 | 214.4 | 214.4 | 214.4 | 55 | ABCAPITAL |
2017-09-05 11:04:00+05:30 | 214.4 | 214.4 | 214.4 | 214.4 | 774 | ABCAPITAL |
2017-09-05 11:05:00+05:30 | 214.4 | 214.4 | 214.4 | 214.4 | 265 | ABCAPITAL |
2017-09-05 11:06:00+05:30 | 214.4 | 214.4 | 214.4 | 214.4 | 15 | ABCAPITAL |
2017-09-05 11:07:00+05:30 | 214.4 | 214.4 | 214.4 | 214.4 | 252 | ABCAPITAL |
2017-09-05 11:08:00+05:30 | 214.4 | 214.4 | 214.4 | 214.4 | 760 | ABCAPITAL |
2017-09-05 11:09:00+05:30 | 214.4 | 214.4 | 214.4 | 214.4 | 236 | ABCAPITAL |
2017-09-05 11:10:00+05:30 | 214.4 | 214.4 | 214.4 | 214.4 | 4,369 | ABCAPITAL |
2017-09-05 11:11:00+05:30 | 214.4 | 214.4 | 214.4 | 214.4 | 110 | ABCAPITAL |
2017-09-05 11:12:00+05:30 | 214.4 | 214.4 | 214.4 | 214.4 | 292 | ABCAPITAL |
2017-09-05 11:13:00+05:30 | 214.4 | 214.4 | 214.4 | 214.4 | 155 | ABCAPITAL |
2017-09-05 11:14:00+05:30 | 214.4 | 214.4 | 214.4 | 214.4 | 645 | ABCAPITAL |
2017-09-05 11:15:00+05:30 | 214.4 | 214.4 | 214.4 | 214.4 | 232 | ABCAPITAL |
2017-09-05 11:16:00+05:30 | 214.4 | 214.4 | 214.4 | 214.4 | 815 | ABCAPITAL |
2017-09-05 11:17:00+05:30 | 214.4 | 214.4 | 214.4 | 214.4 | 241 | ABCAPITAL |
2017-09-05 11:18:00+05:30 | 214.4 | 214.4 | 214.4 | 214.4 | 60 | ABCAPITAL |
2017-09-05 11:19:00+05:30 | 214.4 | 214.4 | 214.4 | 214.4 | 482 | ABCAPITAL |
2017-09-05 11:20:00+05:30 | 214.4 | 214.4 | 214.4 | 214.4 | 551 | ABCAPITAL |
2017-09-05 11:21:00+05:30 | 214.4 | 214.4 | 214.4 | 214.4 | 6,170 | ABCAPITAL |
2017-09-05 11:22:00+05:30 | 214.4 | 214.4 | 214.4 | 214.4 | 300 | ABCAPITAL |
2017-09-05 11:23:00+05:30 | 214.4 | 214.4 | 214.4 | 214.4 | 160 | ABCAPITAL |
2017-09-05 11:24:00+05:30 | 214.4 | 214.4 | 214.4 | 214.4 | 165 | ABCAPITAL |
2017-09-05 11:25:00+05:30 | 214.4 | 214.4 | 214.4 | 214.4 | 161 | ABCAPITAL |
2017-09-05 11:26:00+05:30 | 214.4 | 214.4 | 214.4 | 214.4 | 430 | ABCAPITAL |
2017-09-05 11:27:00+05:30 | 214.4 | 214.4 | 214.4 | 214.4 | 175 | ABCAPITAL |
2017-09-05 11:28:00+05:30 | 214.4 | 214.4 | 214.4 | 214.4 | 68 | ABCAPITAL |
2017-09-05 11:29:00+05:30 | 214.4 | 214.4 | 214.4 | 214.4 | 526 | ABCAPITAL |
2017-09-05 11:30:00+05:30 | 214.4 | 214.4 | 214.4 | 214.4 | 61 | ABCAPITAL |
2017-09-05 11:31:00+05:30 | 214.4 | 214.4 | 214.4 | 214.4 | 165 | ABCAPITAL |
2017-09-05 11:32:00+05:30 | 214.4 | 214.4 | 214.4 | 214.4 | 5 | ABCAPITAL |
2017-09-05 11:33:00+05:30 | 214.4 | 214.4 | 214.4 | 214.4 | 205 | ABCAPITAL |
2017-09-05 11:34:00+05:30 | 214.4 | 214.4 | 214.4 | 214.4 | 172 | ABCAPITAL |
2017-09-05 11:35:00+05:30 | 214.4 | 214.4 | 214.4 | 214.4 | 143 | ABCAPITAL |
2017-09-05 11:36:00+05:30 | 214.4 | 214.4 | 214.4 | 214.4 | 384 | ABCAPITAL |
2017-09-05 11:37:00+05:30 | 214.4 | 214.4 | 214.4 | 214.4 | 75 | ABCAPITAL |
2017-09-05 11:38:00+05:30 | 214.4 | 214.4 | 214.4 | 214.4 | 95 | ABCAPITAL |
2017-09-05 11:39:00+05:30 | 214.4 | 214.4 | 214.4 | 214.4 | 70 | ABCAPITAL |
2017-09-05 11:40:00+05:30 | 214.4 | 214.4 | 214.4 | 214.4 | 152 | ABCAPITAL |
2017-09-05 11:41:00+05:30 | 214.4 | 214.4 | 214.4 | 214.4 | 156 | ABCAPITAL |
2017-09-05 11:42:00+05:30 | 214.4 | 214.4 | 214.4 | 214.4 | 255 | ABCAPITAL |
2017-09-05 11:43:00+05:30 | 214.4 | 214.4 | 214.4 | 214.4 | 314 | ABCAPITAL |
2017-09-05 11:44:00+05:30 | 214.4 | 214.4 | 214.4 | 214.4 | 207 | ABCAPITAL |
2017-09-05 11:45:00+05:30 | 214.4 | 214.4 | 214.4 | 214.4 | 66 | ABCAPITAL |
2017-09-05 11:46:00+05:30 | 214.4 | 214.4 | 214.4 | 214.4 | 662 | ABCAPITAL |
2017-09-05 11:47:00+05:30 | 214.4 | 214.4 | 214.4 | 214.4 | 10 | ABCAPITAL |
2017-09-05 11:48:00+05:30 | 214.4 | 214.4 | 214.4 | 214.4 | 205 | ABCAPITAL |
2017-09-05 11:49:00+05:30 | 214.4 | 214.4 | 214.4 | 214.4 | 84 | ABCAPITAL |
2017-09-05 11:50:00+05:30 | 214.4 | 214.4 | 214.4 | 214.4 | 105 | ABCAPITAL |
2017-09-05 11:51:00+05:30 | 214.4 | 214.4 | 214.4 | 214.4 | 5 | ABCAPITAL |
2017-09-05 11:52:00+05:30 | 214.4 | 214.4 | 214.4 | 214.4 | 1,244 | ABCAPITAL |
2017-09-05 11:53:00+05:30 | 214.4 | 214.4 | 214.4 | 214.4 | 70 | ABCAPITAL |
2017-09-05 11:54:00+05:30 | 214.4 | 214.4 | 214.4 | 214.4 | 1,016 | ABCAPITAL |
2017-09-05 11:55:00+05:30 | 214.4 | 214.4 | 214.4 | 214.4 | 265 | ABCAPITAL |
2017-09-05 11:56:00+05:30 | 214.4 | 214.4 | 214.4 | 214.4 | 131 | ABCAPITAL |
2017-09-05 11:57:00+05:30 | 214.4 | 214.4 | 214.4 | 214.4 | 15 | ABCAPITAL |
2017-09-05 11:58:00+05:30 | 214.4 | 214.4 | 214.4 | 214.4 | 193 | ABCAPITAL |
2017-09-05 11:59:00+05:30 | 214.4 | 214.4 | 214.4 | 214.4 | 124 | ABCAPITAL |
2017-09-05 12:00:00+05:30 | 214.4 | 214.4 | 214.4 | 214.4 | 105 | ABCAPITAL |
2017-09-05 12:01:00+05:30 | 214.4 | 214.4 | 214.4 | 214.4 | 250 | ABCAPITAL |
2017-09-05 12:02:00+05:30 | 214.4 | 214.4 | 214.4 | 214.4 | 306 | ABCAPITAL |
2017-09-05 12:03:00+05:30 | 214.4 | 214.4 | 214.4 | 214.4 | 0 | ABCAPITAL |
2017-09-05 12:04:00+05:30 | 214.4 | 214.4 | 214.4 | 214.4 | 0 | ABCAPITAL |
2017-09-05 12:05:00+05:30 | 214.4 | 214.4 | 214.4 | 214.4 | 40 | ABCAPITAL |
2017-09-05 12:06:00+05:30 | 214.4 | 214.4 | 214.4 | 214.4 | 789 | ABCAPITAL |
2017-09-05 12:07:00+05:30 | 214.4 | 214.4 | 214.4 | 214.4 | 25 | ABCAPITAL |
2017-09-05 12:08:00+05:30 | 214.4 | 214.4 | 214.4 | 214.4 | 622 | ABCAPITAL |
2017-09-05 12:09:00+05:30 | 214.4 | 214.4 | 214.4 | 214.4 | 125 | ABCAPITAL |
2017-09-05 12:10:00+05:30 | 214.4 | 214.4 | 214.4 | 214.4 | 267 | ABCAPITAL |
2017-09-05 12:11:00+05:30 | 214.4 | 214.4 | 214.4 | 214.4 | 64 | ABCAPITAL |
2017-09-05 12:12:00+05:30 | 214.4 | 214.4 | 214.4 | 214.4 | 50 | ABCAPITAL |
2017-09-05 12:13:00+05:30 | 214.4 | 214.4 | 214.4 | 214.4 | 479 | ABCAPITAL |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.