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 |
|---|---|---|---|---|---|---|
2017-09-01 14:44:00+05:30 | 237.5 | 237.5 | 237.5 | 237.5 | 657 | ABCAPITAL |
2017-09-01 14:45:00+05:30 | 237.5 | 237.5 | 237.5 | 237.5 | 1,140 | ABCAPITAL |
2017-09-01 14:46:00+05:30 | 237.5 | 237.5 | 237.5 | 237.5 | 1,122 | ABCAPITAL |
2017-09-01 14:47:00+05:30 | 237.5 | 237.5 | 237.5 | 237.5 | 261 | ABCAPITAL |
2017-09-01 14:48:00+05:30 | 237.5 | 237.5 | 237.5 | 237.5 | 196 | ABCAPITAL |
2017-09-01 14:49:00+05:30 | 237.5 | 237.5 | 237.5 | 237.5 | 588 | ABCAPITAL |
2017-09-01 14:50:00+05:30 | 237.5 | 237.5 | 237.5 | 237.5 | 1,391 | ABCAPITAL |
2017-09-01 14:51:00+05:30 | 237.5 | 237.5 | 237.5 | 237.5 | 505 | ABCAPITAL |
2017-09-01 14:52:00+05:30 | 237.5 | 237.5 | 237.5 | 237.5 | 135 | ABCAPITAL |
2017-09-01 14:53:00+05:30 | 237.5 | 237.5 | 237.5 | 237.5 | 863 | ABCAPITAL |
2017-09-01 14:54:00+05:30 | 237.5 | 237.5 | 237.5 | 237.5 | 681 | ABCAPITAL |
2017-09-01 14:55:00+05:30 | 237.5 | 237.5 | 237.5 | 237.5 | 477 | ABCAPITAL |
2017-09-01 14:56:00+05:30 | 237.5 | 237.5 | 237.5 | 237.5 | 77 | ABCAPITAL |
2017-09-01 14:57:00+05:30 | 237.5 | 237.5 | 237.5 | 237.5 | 315 | ABCAPITAL |
2017-09-01 14:58:00+05:30 | 237.5 | 237.5 | 237.5 | 237.5 | 375 | ABCAPITAL |
2017-09-01 14:59:00+05:30 | 237.5 | 237.5 | 237.5 | 237.5 | 422 | ABCAPITAL |
2017-09-01 15:00:00+05:30 | 237.5 | 237.5 | 237.5 | 237.5 | 761 | ABCAPITAL |
2017-09-01 15:01:00+05:30 | 237.5 | 237.5 | 237.5 | 237.5 | 233 | ABCAPITAL |
2017-09-01 15:02:00+05:30 | 237.5 | 237.5 | 237.5 | 237.5 | 444 | ABCAPITAL |
2017-09-01 15:03:00+05:30 | 237.5 | 237.5 | 237.5 | 237.5 | 913 | ABCAPITAL |
2017-09-01 15:04:00+05:30 | 237.5 | 237.5 | 237.5 | 237.5 | 2,073 | ABCAPITAL |
2017-09-01 15:05:00+05:30 | 237.5 | 237.5 | 237.5 | 237.5 | 288 | ABCAPITAL |
2017-09-01 15:06:00+05:30 | 237.5 | 237.5 | 237.5 | 237.5 | 550 | ABCAPITAL |
2017-09-01 15:07:00+05:30 | 237.5 | 237.5 | 237.5 | 237.5 | 132 | ABCAPITAL |
2017-09-01 15:08:00+05:30 | 237.5 | 237.5 | 237.5 | 237.5 | 266 | ABCAPITAL |
2017-09-01 15:09:00+05:30 | 237.5 | 237.5 | 237.5 | 237.5 | 318 | ABCAPITAL |
2017-09-01 15:10:00+05:30 | 237.5 | 237.5 | 237.5 | 237.5 | 167 | ABCAPITAL |
2017-09-01 15:11:00+05:30 | 237.5 | 237.5 | 237.5 | 237.5 | 623 | ABCAPITAL |
2017-09-01 15:12:00+05:30 | 237.5 | 237.5 | 237.5 | 237.5 | 349 | ABCAPITAL |
2017-09-01 15:13:00+05:30 | 237.5 | 237.5 | 237.5 | 237.5 | 712 | ABCAPITAL |
2017-09-01 15:14:00+05:30 | 237.5 | 237.5 | 237.5 | 237.5 | 257 | ABCAPITAL |
2017-09-01 15:15:00+05:30 | 237.5 | 237.5 | 237.5 | 237.5 | 392 | ABCAPITAL |
2017-09-01 15:16:00+05:30 | 237.5 | 237.5 | 237.5 | 237.5 | 341 | ABCAPITAL |
2017-09-01 15:17:00+05:30 | 237.5 | 237.5 | 237.5 | 237.5 | 697 | ABCAPITAL |
2017-09-01 15:18:00+05:30 | 237.5 | 237.5 | 237.5 | 237.5 | 1,479 | ABCAPITAL |
2017-09-01 15:19:00+05:30 | 237.5 | 237.5 | 237.5 | 237.5 | 779 | ABCAPITAL |
2017-09-01 15:20:00+05:30 | 237.5 | 237.5 | 237.5 | 237.5 | 1,294 | ABCAPITAL |
2017-09-01 15:21:00+05:30 | 237.5 | 237.5 | 237.5 | 237.5 | 624 | ABCAPITAL |
2017-09-01 15:22:00+05:30 | 237.5 | 237.5 | 237.5 | 237.5 | 936 | ABCAPITAL |
2017-09-01 15:23:00+05:30 | 237.5 | 237.5 | 237.5 | 237.5 | 192 | ABCAPITAL |
2017-09-01 15:24:00+05:30 | 237.5 | 237.5 | 237.5 | 237.5 | 807 | ABCAPITAL |
2017-09-01 15:25:00+05:30 | 237.5 | 237.5 | 237.5 | 237.5 | 440 | ABCAPITAL |
2017-09-01 15:26:00+05:30 | 237.5 | 237.5 | 237.5 | 237.5 | 1,291 | ABCAPITAL |
2017-09-01 15:27:00+05:30 | 237.5 | 237.5 | 237.5 | 237.5 | 2,306 | ABCAPITAL |
2017-09-01 15:28:00+05:30 | 237.5 | 237.5 | 237.5 | 237.5 | 1,699 | ABCAPITAL |
2017-09-01 15:29:00+05:30 | 237.5 | 237.5 | 237.5 | 237.5 | 1,104 | ABCAPITAL |
2017-09-04 09:15:00+05:30 | 225.65 | 225.65 | 225.65 | 225.65 | 23,873 | ABCAPITAL |
2017-09-04 09:16:00+05:30 | 225.65 | 225.65 | 225.65 | 225.65 | 14,817 | ABCAPITAL |
2017-09-04 09:17:00+05:30 | 225.65 | 225.65 | 225.65 | 225.65 | 5,084 | ABCAPITAL |
2017-09-04 09:18:00+05:30 | 225.65 | 225.65 | 225.65 | 225.65 | 3,147 | ABCAPITAL |
2017-09-04 09:19:00+05:30 | 225.65 | 225.65 | 225.65 | 225.65 | 3,093 | ABCAPITAL |
2017-09-04 09:20:00+05:30 | 225.65 | 225.65 | 225.65 | 225.65 | 2,053 | ABCAPITAL |
2017-09-04 09:21:00+05:30 | 225.65 | 225.65 | 225.65 | 225.65 | 3,441 | ABCAPITAL |
2017-09-04 09:22:00+05:30 | 225.65 | 225.65 | 225.65 | 225.65 | 2,972 | ABCAPITAL |
2017-09-04 09:23:00+05:30 | 225.65 | 225.65 | 225.65 | 225.65 | 2,234 | ABCAPITAL |
2017-09-04 09:24:00+05:30 | 225.65 | 225.65 | 225.65 | 225.65 | 1,602 | ABCAPITAL |
2017-09-04 09:25:00+05:30 | 225.65 | 225.65 | 225.65 | 225.65 | 2,734 | ABCAPITAL |
2017-09-04 09:26:00+05:30 | 225.65 | 225.65 | 225.65 | 225.65 | 2,169 | ABCAPITAL |
2017-09-04 09:27:00+05:30 | 225.65 | 225.65 | 225.65 | 225.65 | 1,866 | ABCAPITAL |
2017-09-04 09:28:00+05:30 | 225.65 | 225.65 | 225.65 | 225.65 | 3,333 | ABCAPITAL |
2017-09-04 09:29:00+05:30 | 225.65 | 225.65 | 225.65 | 225.65 | 7,826 | ABCAPITAL |
2017-09-04 09:30:00+05:30 | 225.65 | 225.65 | 225.65 | 225.65 | 1,085 | ABCAPITAL |
2017-09-04 09:31:00+05:30 | 225.65 | 225.65 | 225.65 | 225.65 | 1,223 | ABCAPITAL |
2017-09-04 09:32:00+05:30 | 225.65 | 225.65 | 225.65 | 225.65 | 1,064 | ABCAPITAL |
2017-09-04 09:33:00+05:30 | 225.65 | 225.65 | 225.65 | 225.65 | 1,292 | ABCAPITAL |
2017-09-04 09:34:00+05:30 | 225.65 | 225.65 | 225.65 | 225.65 | 1,374 | ABCAPITAL |
2017-09-04 09:35:00+05:30 | 225.65 | 225.65 | 225.65 | 225.65 | 1,056 | ABCAPITAL |
2017-09-04 09:36:00+05:30 | 225.65 | 225.65 | 225.65 | 225.65 | 947 | ABCAPITAL |
2017-09-04 09:37:00+05:30 | 225.65 | 225.65 | 225.65 | 225.65 | 762 | ABCAPITAL |
2017-09-04 09:38:00+05:30 | 225.65 | 225.65 | 225.65 | 225.65 | 440 | ABCAPITAL |
2017-09-04 09:39:00+05:30 | 225.65 | 225.65 | 225.65 | 225.65 | 2,998 | ABCAPITAL |
2017-09-04 09:40:00+05:30 | 225.65 | 225.65 | 225.65 | 225.65 | 1,281 | ABCAPITAL |
2017-09-04 09:41:00+05:30 | 225.65 | 225.65 | 225.65 | 225.65 | 634 | ABCAPITAL |
2017-09-04 09:42:00+05:30 | 225.65 | 225.65 | 225.65 | 225.65 | 933 | ABCAPITAL |
2017-09-04 09:43:00+05:30 | 225.65 | 225.65 | 225.65 | 225.65 | 1,218 | ABCAPITAL |
2017-09-04 09:44:00+05:30 | 225.65 | 225.65 | 225.65 | 225.65 | 1,880 | ABCAPITAL |
2017-09-04 09:45:00+05:30 | 225.65 | 225.65 | 225.65 | 225.65 | 1,018 | ABCAPITAL |
2017-09-04 09:46:00+05:30 | 225.65 | 225.65 | 225.65 | 225.65 | 407 | ABCAPITAL |
2017-09-04 09:47:00+05:30 | 225.65 | 225.65 | 225.65 | 225.65 | 1,108 | ABCAPITAL |
2017-09-04 09:48:00+05:30 | 225.65 | 225.65 | 225.65 | 225.65 | 1,271 | ABCAPITAL |
2017-09-04 09:49:00+05:30 | 225.65 | 225.65 | 225.65 | 225.65 | 456 | ABCAPITAL |
2017-09-04 09:50:00+05:30 | 225.65 | 225.65 | 225.65 | 225.65 | 11,283 | ABCAPITAL |
2017-09-04 09:51:00+05:30 | 225.65 | 225.65 | 225.65 | 225.65 | 415 | ABCAPITAL |
2017-09-04 09:52:00+05:30 | 225.65 | 225.65 | 225.65 | 225.65 | 252 | ABCAPITAL |
2017-09-04 09:53:00+05:30 | 225.65 | 225.65 | 225.65 | 225.65 | 572 | ABCAPITAL |
2017-09-04 09:54:00+05:30 | 225.65 | 225.65 | 225.65 | 225.65 | 1,911 | ABCAPITAL |
2017-09-04 09:55:00+05:30 | 225.65 | 225.65 | 225.65 | 225.65 | 456 | ABCAPITAL |
2017-09-04 09:56:00+05:30 | 225.65 | 225.65 | 225.65 | 225.65 | 3,047 | ABCAPITAL |
2017-09-04 09:57:00+05:30 | 225.65 | 225.65 | 225.65 | 225.65 | 2,038 | ABCAPITAL |
2017-09-04 09:58:00+05:30 | 225.65 | 225.65 | 225.65 | 225.65 | 2,210 | ABCAPITAL |
2017-09-04 09:59:00+05:30 | 225.65 | 225.65 | 225.65 | 225.65 | 814 | ABCAPITAL |
2017-09-04 10:00:00+05:30 | 225.65 | 225.65 | 225.65 | 225.65 | 62 | ABCAPITAL |
2017-09-04 10:01:00+05:30 | 225.65 | 225.65 | 225.65 | 225.65 | 1,078 | ABCAPITAL |
2017-09-04 10:02:00+05:30 | 225.65 | 225.65 | 225.65 | 225.65 | 366 | ABCAPITAL |
2017-09-04 10:03:00+05:30 | 225.65 | 225.65 | 225.65 | 225.65 | 2,346 | ABCAPITAL |
2017-09-04 10:04:00+05:30 | 225.65 | 225.65 | 225.65 | 225.65 | 453 | ABCAPITAL |
2017-09-04 10:05:00+05:30 | 225.65 | 225.65 | 225.65 | 225.65 | 205 | ABCAPITAL |
2017-09-04 10:06:00+05:30 | 225.65 | 225.65 | 225.65 | 225.65 | 586 | ABCAPITAL |
2017-09-04 10:07:00+05:30 | 225.65 | 225.65 | 225.65 | 225.65 | 385 | ABCAPITAL |
2017-09-04 10:08:00+05:30 | 225.65 | 225.65 | 225.65 | 225.65 | 1,354 | ABCAPITAL |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.