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 |
|---|---|---|---|---|---|---|
2017-09-06 09:19:00+05:30 | 203.7 | 203.7 | 203.7 | 203.7 | 2,133 | ABCAPITAL |
2017-09-06 09:20:00+05:30 | 203.7 | 203.7 | 203.7 | 203.7 | 4,718 | ABCAPITAL |
2017-09-06 09:21:00+05:30 | 203.7 | 203.7 | 203.7 | 203.7 | 1,987 | ABCAPITAL |
2017-09-06 09:22:00+05:30 | 203.7 | 203.7 | 203.7 | 203.7 | 7,900 | ABCAPITAL |
2017-09-06 09:23:00+05:30 | 203.7 | 203.7 | 203.7 | 203.7 | 8,009 | ABCAPITAL |
2017-09-06 09:24:00+05:30 | 203.7 | 203.7 | 203.7 | 203.7 | 1,846 | ABCAPITAL |
2017-09-06 09:25:00+05:30 | 203.7 | 203.7 | 203.7 | 203.7 | 1,671 | ABCAPITAL |
2017-09-06 09:26:00+05:30 | 203.7 | 203.7 | 203.7 | 203.7 | 1,595 | ABCAPITAL |
2017-09-06 09:27:00+05:30 | 203.7 | 203.7 | 203.7 | 203.7 | 1,528 | ABCAPITAL |
2017-09-06 09:28:00+05:30 | 203.7 | 203.7 | 203.7 | 203.7 | 1,208 | ABCAPITAL |
2017-09-06 09:29:00+05:30 | 203.7 | 203.7 | 203.7 | 203.7 | 800 | ABCAPITAL |
2017-09-06 09:30:00+05:30 | 203.7 | 203.7 | 203.7 | 203.7 | 4,003 | ABCAPITAL |
2017-09-06 09:31:00+05:30 | 203.7 | 203.7 | 203.7 | 203.7 | 1,306 | ABCAPITAL |
2017-09-06 09:32:00+05:30 | 203.7 | 203.7 | 203.7 | 203.7 | 870 | ABCAPITAL |
2017-09-06 09:33:00+05:30 | 203.7 | 203.7 | 203.7 | 203.7 | 3,441 | ABCAPITAL |
2017-09-06 09:34:00+05:30 | 203.7 | 203.7 | 203.7 | 203.7 | 1,127 | ABCAPITAL |
2017-09-06 09:35:00+05:30 | 203.7 | 203.7 | 203.7 | 203.7 | 999 | ABCAPITAL |
2017-09-06 09:36:00+05:30 | 203.7 | 203.7 | 203.7 | 203.7 | 1,672 | ABCAPITAL |
2017-09-06 09:37:00+05:30 | 203.7 | 203.7 | 203.7 | 203.7 | 2,771 | ABCAPITAL |
2017-09-06 09:38:00+05:30 | 203.7 | 203.7 | 203.7 | 203.7 | 1,160 | ABCAPITAL |
2017-09-06 09:39:00+05:30 | 203.7 | 203.7 | 203.7 | 203.7 | 1,721 | ABCAPITAL |
2017-09-06 09:40:00+05:30 | 203.7 | 203.7 | 203.7 | 203.7 | 1,160 | ABCAPITAL |
2017-09-06 09:41:00+05:30 | 203.7 | 203.7 | 203.7 | 203.7 | 3,008 | ABCAPITAL |
2017-09-06 09:42:00+05:30 | 203.7 | 203.7 | 203.7 | 203.7 | 1,555 | ABCAPITAL |
2017-09-06 09:43:00+05:30 | 203.7 | 203.7 | 203.7 | 203.7 | 861 | ABCAPITAL |
2017-09-06 09:44:00+05:30 | 203.7 | 203.7 | 203.7 | 203.7 | 502 | ABCAPITAL |
2017-09-06 09:45:00+05:30 | 203.7 | 203.7 | 203.7 | 203.7 | 2,793 | ABCAPITAL |
2017-09-06 09:46:00+05:30 | 203.7 | 203.7 | 203.7 | 203.7 | 230 | ABCAPITAL |
2017-09-06 09:47:00+05:30 | 203.7 | 203.7 | 203.7 | 203.7 | 4,061 | ABCAPITAL |
2017-09-06 09:48:00+05:30 | 203.7 | 203.7 | 203.7 | 203.7 | 1,665 | ABCAPITAL |
2017-09-06 09:49:00+05:30 | 203.7 | 203.7 | 203.7 | 203.7 | 2,320 | ABCAPITAL |
2017-09-06 09:50:00+05:30 | 203.7 | 203.7 | 203.7 | 203.7 | 363 | ABCAPITAL |
2017-09-06 09:51:00+05:30 | 203.7 | 203.7 | 203.7 | 203.7 | 670 | ABCAPITAL |
2017-09-06 09:52:00+05:30 | 203.7 | 203.7 | 203.7 | 203.7 | 434 | ABCAPITAL |
2017-09-06 09:53:00+05:30 | 203.7 | 203.7 | 203.7 | 203.7 | 473 | ABCAPITAL |
2017-09-06 09:54:00+05:30 | 203.7 | 203.7 | 203.7 | 203.7 | 191 | ABCAPITAL |
2017-09-06 09:55:00+05:30 | 203.7 | 203.7 | 203.7 | 203.7 | 228 | ABCAPITAL |
2017-09-06 09:56:00+05:30 | 203.7 | 203.7 | 203.7 | 203.7 | 1,238 | ABCAPITAL |
2017-09-06 09:57:00+05:30 | 203.7 | 203.7 | 203.7 | 203.7 | 206 | ABCAPITAL |
2017-09-06 09:58:00+05:30 | 203.7 | 203.7 | 203.7 | 203.7 | 535 | ABCAPITAL |
2017-09-06 09:59:00+05:30 | 203.7 | 203.7 | 203.7 | 203.7 | 496 | ABCAPITAL |
2017-09-06 10:00:00+05:30 | 203.7 | 203.7 | 203.7 | 203.7 | 264 | ABCAPITAL |
2017-09-06 10:01:00+05:30 | 203.7 | 203.7 | 203.7 | 203.7 | 128 | ABCAPITAL |
2017-09-06 10:02:00+05:30 | 203.7 | 203.7 | 203.7 | 203.7 | 175 | ABCAPITAL |
2017-09-06 10:03:00+05:30 | 203.7 | 203.7 | 203.7 | 203.7 | 1,090 | ABCAPITAL |
2017-09-06 10:04:00+05:30 | 203.7 | 203.7 | 203.7 | 203.7 | 1,830 | ABCAPITAL |
2017-09-06 10:05:00+05:30 | 203.7 | 203.7 | 203.7 | 203.7 | 679 | ABCAPITAL |
2017-09-06 10:06:00+05:30 | 203.7 | 203.7 | 203.7 | 203.7 | 232 | ABCAPITAL |
2017-09-06 10:07:00+05:30 | 203.7 | 203.7 | 203.7 | 203.7 | 305 | ABCAPITAL |
2017-09-06 10:08:00+05:30 | 203.7 | 203.7 | 203.7 | 203.7 | 171 | ABCAPITAL |
2017-09-06 10:09:00+05:30 | 203.7 | 203.7 | 203.7 | 203.7 | 230 | ABCAPITAL |
2017-09-06 10:10:00+05:30 | 203.7 | 203.7 | 203.7 | 203.7 | 429 | ABCAPITAL |
2017-09-06 10:11:00+05:30 | 203.7 | 203.7 | 203.7 | 203.7 | 600 | ABCAPITAL |
2017-09-06 10:12:00+05:30 | 203.7 | 203.7 | 203.7 | 203.7 | 387 | ABCAPITAL |
2017-09-06 10:13:00+05:30 | 203.7 | 203.7 | 203.7 | 203.7 | 182 | ABCAPITAL |
2017-09-06 10:14:00+05:30 | 203.7 | 203.7 | 203.7 | 203.7 | 676 | ABCAPITAL |
2017-09-06 10:15:00+05:30 | 203.7 | 203.7 | 203.7 | 203.7 | 253 | ABCAPITAL |
2017-09-06 10:16:00+05:30 | 203.7 | 203.7 | 203.7 | 203.7 | 998 | ABCAPITAL |
2017-09-06 10:17:00+05:30 | 203.7 | 203.7 | 203.7 | 203.7 | 335 | ABCAPITAL |
2017-09-06 10:18:00+05:30 | 203.7 | 203.7 | 203.7 | 203.7 | 521 | ABCAPITAL |
2017-09-06 10:19:00+05:30 | 203.7 | 203.7 | 203.7 | 203.7 | 1,790 | ABCAPITAL |
2017-09-06 10:20:00+05:30 | 203.7 | 203.7 | 203.7 | 203.7 | 586 | ABCAPITAL |
2017-09-06 10:21:00+05:30 | 203.7 | 203.7 | 203.7 | 203.7 | 878 | ABCAPITAL |
2017-09-06 10:22:00+05:30 | 203.7 | 203.7 | 203.7 | 203.7 | 301 | ABCAPITAL |
2017-09-06 10:23:00+05:30 | 203.7 | 203.7 | 203.7 | 203.7 | 799 | ABCAPITAL |
2017-09-06 10:24:00+05:30 | 203.7 | 203.7 | 203.7 | 203.7 | 99 | ABCAPITAL |
2017-09-06 10:25:00+05:30 | 203.7 | 203.7 | 203.7 | 203.7 | 1,167 | ABCAPITAL |
2017-09-06 10:26:00+05:30 | 203.7 | 203.7 | 203.7 | 203.7 | 501 | ABCAPITAL |
2017-09-06 10:27:00+05:30 | 203.7 | 203.7 | 203.7 | 203.7 | 155 | ABCAPITAL |
2017-09-06 10:28:00+05:30 | 203.7 | 203.7 | 203.7 | 203.7 | 906 | ABCAPITAL |
2017-09-06 10:29:00+05:30 | 203.7 | 203.7 | 203.7 | 203.7 | 136 | ABCAPITAL |
2017-09-06 10:30:00+05:30 | 203.7 | 203.7 | 203.7 | 203.7 | 376 | ABCAPITAL |
2017-09-06 10:31:00+05:30 | 203.7 | 203.7 | 203.7 | 203.7 | 361 | ABCAPITAL |
2017-09-06 10:32:00+05:30 | 203.7 | 203.7 | 203.7 | 203.7 | 77 | ABCAPITAL |
2017-09-06 10:33:00+05:30 | 203.7 | 203.7 | 203.7 | 203.7 | 195 | ABCAPITAL |
2017-09-06 10:34:00+05:30 | 203.7 | 203.7 | 203.7 | 203.7 | 1,306 | ABCAPITAL |
2017-09-06 10:35:00+05:30 | 203.7 | 203.7 | 203.7 | 203.7 | 345 | ABCAPITAL |
2017-09-06 10:36:00+05:30 | 203.7 | 203.7 | 203.7 | 203.7 | 720 | ABCAPITAL |
2017-09-06 10:37:00+05:30 | 203.7 | 203.7 | 203.7 | 203.7 | 631 | ABCAPITAL |
2017-09-06 10:38:00+05:30 | 203.7 | 203.7 | 203.7 | 203.7 | 455 | ABCAPITAL |
2017-09-06 10:39:00+05:30 | 203.7 | 203.7 | 203.7 | 203.7 | 244 | ABCAPITAL |
2017-09-06 10:40:00+05:30 | 203.7 | 203.7 | 203.7 | 203.7 | 1,630 | ABCAPITAL |
2017-09-06 10:41:00+05:30 | 203.7 | 203.7 | 203.7 | 203.7 | 228 | ABCAPITAL |
2017-09-06 10:42:00+05:30 | 203.7 | 203.7 | 203.7 | 203.7 | 69 | ABCAPITAL |
2017-09-06 10:43:00+05:30 | 203.7 | 203.7 | 203.7 | 203.7 | 498 | ABCAPITAL |
2017-09-06 10:44:00+05:30 | 203.7 | 203.7 | 203.7 | 203.7 | 244 | ABCAPITAL |
2017-09-06 10:45:00+05:30 | 203.7 | 203.7 | 203.7 | 203.7 | 176 | ABCAPITAL |
2017-09-06 10:46:00+05:30 | 203.7 | 203.7 | 203.7 | 203.7 | 315 | ABCAPITAL |
2017-09-06 10:47:00+05:30 | 203.7 | 203.7 | 203.7 | 203.7 | 426 | ABCAPITAL |
2017-09-06 10:48:00+05:30 | 203.7 | 203.7 | 203.7 | 203.7 | 14 | ABCAPITAL |
2017-09-06 10:49:00+05:30 | 203.7 | 203.7 | 203.7 | 203.7 | 535 | ABCAPITAL |
2017-09-06 10:50:00+05:30 | 203.7 | 203.7 | 203.7 | 203.7 | 1,355 | ABCAPITAL |
2017-09-06 10:51:00+05:30 | 203.7 | 203.7 | 203.7 | 203.7 | 570 | ABCAPITAL |
2017-09-06 10:52:00+05:30 | 203.7 | 203.7 | 203.7 | 203.7 | 538 | ABCAPITAL |
2017-09-06 10:53:00+05:30 | 203.7 | 203.7 | 203.7 | 203.7 | 300 | ABCAPITAL |
2017-09-06 10:54:00+05:30 | 203.7 | 203.7 | 203.7 | 203.7 | 0 | ABCAPITAL |
2017-09-06 10:55:00+05:30 | 203.7 | 203.7 | 203.7 | 203.7 | 92 | ABCAPITAL |
2017-09-06 10:56:00+05:30 | 203.7 | 203.7 | 203.7 | 203.7 | 50 | ABCAPITAL |
2017-09-06 10:57:00+05:30 | 203.7 | 203.7 | 203.7 | 203.7 | 45 | ABCAPITAL |
2017-09-06 10:58:00+05:30 | 203.7 | 203.7 | 203.7 | 203.7 | 485 | ABCAPITAL |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.