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 12:14:00+05:30 | 214.4 | 214.4 | 214.4 | 214.4 | 65 | ABCAPITAL |
2017-09-05 12:15:00+05:30 | 214.4 | 214.4 | 214.4 | 214.4 | 193 | ABCAPITAL |
2017-09-05 12:16:00+05:30 | 214.4 | 214.4 | 214.4 | 214.4 | 45 | ABCAPITAL |
2017-09-05 12:17:00+05:30 | 214.4 | 214.4 | 214.4 | 214.4 | 105 | ABCAPITAL |
2017-09-05 12:18:00+05:30 | 214.4 | 214.4 | 214.4 | 214.4 | 78 | ABCAPITAL |
2017-09-05 12:19:00+05:30 | 214.4 | 214.4 | 214.4 | 214.4 | 150 | ABCAPITAL |
2017-09-05 12:20:00+05:30 | 214.4 | 214.4 | 214.4 | 214.4 | 102 | ABCAPITAL |
2017-09-05 12:21:00+05:30 | 214.4 | 214.4 | 214.4 | 214.4 | 57 | ABCAPITAL |
2017-09-05 12:22:00+05:30 | 214.4 | 214.4 | 214.4 | 214.4 | 1,348 | ABCAPITAL |
2017-09-05 12:23:00+05:30 | 214.4 | 214.4 | 214.4 | 214.4 | 25 | ABCAPITAL |
2017-09-05 12:24:00+05:30 | 214.4 | 214.4 | 214.4 | 214.4 | 60 | ABCAPITAL |
2017-09-05 12:25:00+05:30 | 214.4 | 214.4 | 214.4 | 214.4 | 13 | ABCAPITAL |
2017-09-05 12:26:00+05:30 | 214.4 | 214.4 | 214.4 | 214.4 | 10 | ABCAPITAL |
2017-09-05 12:27:00+05:30 | 214.4 | 214.4 | 214.4 | 214.4 | 135 | ABCAPITAL |
2017-09-05 12:28:00+05:30 | 214.4 | 214.4 | 214.4 | 214.4 | 6 | ABCAPITAL |
2017-09-05 12:29:00+05:30 | 214.4 | 214.4 | 214.4 | 214.4 | 0 | ABCAPITAL |
2017-09-05 12:30:00+05:30 | 214.4 | 214.4 | 214.4 | 214.4 | 573 | ABCAPITAL |
2017-09-05 12:31:00+05:30 | 214.4 | 214.4 | 214.4 | 214.4 | 125 | ABCAPITAL |
2017-09-05 12:32:00+05:30 | 214.4 | 214.4 | 214.4 | 214.4 | 300 | ABCAPITAL |
2017-09-05 12:33:00+05:30 | 214.4 | 214.4 | 214.4 | 214.4 | 14 | ABCAPITAL |
2017-09-05 12:34:00+05:30 | 214.4 | 214.4 | 214.4 | 214.4 | 110 | ABCAPITAL |
2017-09-05 12:35:00+05:30 | 214.4 | 214.4 | 214.4 | 214.4 | 154 | ABCAPITAL |
2017-09-05 12:36:00+05:30 | 214.4 | 214.4 | 214.4 | 214.4 | 8 | ABCAPITAL |
2017-09-05 12:37:00+05:30 | 214.4 | 214.4 | 214.4 | 214.4 | 530 | ABCAPITAL |
2017-09-05 12:38:00+05:30 | 214.4 | 214.4 | 214.4 | 214.4 | 5 | ABCAPITAL |
2017-09-05 12:39:00+05:30 | 214.4 | 214.4 | 214.4 | 214.4 | 220 | ABCAPITAL |
2017-09-05 12:40:00+05:30 | 214.4 | 214.4 | 214.4 | 214.4 | 77 | ABCAPITAL |
2017-09-05 12:41:00+05:30 | 214.4 | 214.4 | 214.4 | 214.4 | 79 | ABCAPITAL |
2017-09-05 12:42:00+05:30 | 214.4 | 214.4 | 214.4 | 214.4 | 237 | ABCAPITAL |
2017-09-05 12:43:00+05:30 | 214.4 | 214.4 | 214.4 | 214.4 | 1 | ABCAPITAL |
2017-09-05 12:44:00+05:30 | 214.4 | 214.4 | 214.4 | 214.4 | 205 | ABCAPITAL |
2017-09-05 12:45:00+05:30 | 214.4 | 214.4 | 214.4 | 214.4 | 229 | ABCAPITAL |
2017-09-05 12:46:00+05:30 | 214.4 | 214.4 | 214.4 | 214.4 | 145 | ABCAPITAL |
2017-09-05 12:47:00+05:30 | 214.4 | 214.4 | 214.4 | 214.4 | 150 | ABCAPITAL |
2017-09-05 12:48:00+05:30 | 214.4 | 214.4 | 214.4 | 214.4 | 26 | ABCAPITAL |
2017-09-05 12:49:00+05:30 | 214.4 | 214.4 | 214.4 | 214.4 | 242 | ABCAPITAL |
2017-09-05 12:50:00+05:30 | 214.4 | 214.4 | 214.4 | 214.4 | 3 | ABCAPITAL |
2017-09-05 12:51:00+05:30 | 214.4 | 214.4 | 214.4 | 214.4 | 2,505 | ABCAPITAL |
2017-09-05 12:52:00+05:30 | 214.4 | 214.4 | 214.4 | 214.4 | 51 | ABCAPITAL |
2017-09-05 12:53:00+05:30 | 214.4 | 214.4 | 214.4 | 214.4 | 1 | ABCAPITAL |
2017-09-05 12:54:00+05:30 | 214.4 | 214.4 | 214.4 | 214.4 | 145 | ABCAPITAL |
2017-09-05 12:55:00+05:30 | 214.4 | 214.4 | 214.4 | 214.4 | 76 | ABCAPITAL |
2017-09-05 12:56:00+05:30 | 214.4 | 214.4 | 214.4 | 214.4 | 435 | ABCAPITAL |
2017-09-05 12:57:00+05:30 | 214.4 | 214.4 | 214.4 | 214.4 | 5 | ABCAPITAL |
2017-09-05 12:58:00+05:30 | 214.4 | 214.4 | 214.4 | 214.4 | 65 | ABCAPITAL |
2017-09-05 12:59:00+05:30 | 214.4 | 214.4 | 214.4 | 214.4 | 202 | ABCAPITAL |
2017-09-05 13:00:00+05:30 | 214.4 | 214.4 | 214.4 | 214.4 | 101 | ABCAPITAL |
2017-09-05 13:01:00+05:30 | 214.4 | 214.4 | 214.4 | 214.4 | 280 | ABCAPITAL |
2017-09-05 13:02:00+05:30 | 214.4 | 214.4 | 214.4 | 214.4 | 62 | ABCAPITAL |
2017-09-05 13:03:00+05:30 | 214.4 | 214.4 | 214.4 | 214.4 | 18 | ABCAPITAL |
2017-09-05 13:04:00+05:30 | 214.4 | 214.4 | 214.4 | 214.4 | 1,046 | ABCAPITAL |
2017-09-05 13:05:00+05:30 | 214.4 | 214.4 | 214.4 | 214.4 | 430 | ABCAPITAL |
2017-09-05 13:06:00+05:30 | 214.4 | 214.4 | 214.4 | 214.4 | 61 | ABCAPITAL |
2017-09-05 13:07:00+05:30 | 214.4 | 214.4 | 214.4 | 214.4 | 25 | ABCAPITAL |
2017-09-05 13:08:00+05:30 | 214.4 | 214.4 | 214.4 | 214.4 | 300 | ABCAPITAL |
2017-09-05 13:09:00+05:30 | 214.4 | 214.4 | 214.4 | 214.4 | 286 | ABCAPITAL |
2017-09-05 13:10:00+05:30 | 214.4 | 214.4 | 214.4 | 214.4 | 50 | ABCAPITAL |
2017-09-05 13:11:00+05:30 | 214.4 | 214.4 | 214.4 | 214.4 | 10 | ABCAPITAL |
2017-09-05 13:12:00+05:30 | 214.4 | 214.4 | 214.4 | 214.4 | 190 | ABCAPITAL |
2017-09-05 13:13:00+05:30 | 214.4 | 214.4 | 214.4 | 214.4 | 500 | ABCAPITAL |
2017-09-05 13:14:00+05:30 | 214.4 | 214.4 | 214.4 | 214.4 | 50 | ABCAPITAL |
2017-09-05 13:15:00+05:30 | 214.4 | 214.4 | 214.4 | 214.4 | 1 | ABCAPITAL |
2017-09-05 13:16:00+05:30 | 214.4 | 214.4 | 214.4 | 214.4 | 0 | ABCAPITAL |
2017-09-05 13:17:00+05:30 | 214.4 | 214.4 | 214.4 | 214.4 | 281 | ABCAPITAL |
2017-09-05 13:18:00+05:30 | 214.4 | 214.4 | 214.4 | 214.4 | 15 | ABCAPITAL |
2017-09-05 13:19:00+05:30 | 214.4 | 214.4 | 214.4 | 214.4 | 0 | ABCAPITAL |
2017-09-05 13:20:00+05:30 | 214.4 | 214.4 | 214.4 | 214.4 | 109 | ABCAPITAL |
2017-09-05 13:21:00+05:30 | 214.4 | 214.4 | 214.4 | 214.4 | 104 | ABCAPITAL |
2017-09-05 13:22:00+05:30 | 214.4 | 214.4 | 214.4 | 214.4 | 59 | ABCAPITAL |
2017-09-05 13:23:00+05:30 | 214.4 | 214.4 | 214.4 | 214.4 | 305 | ABCAPITAL |
2017-09-05 13:24:00+05:30 | 214.4 | 214.4 | 214.4 | 214.4 | 64 | ABCAPITAL |
2017-09-05 13:25:00+05:30 | 214.4 | 214.4 | 214.4 | 214.4 | 10 | ABCAPITAL |
2017-09-05 13:26:00+05:30 | 214.4 | 214.4 | 214.4 | 214.4 | 50 | ABCAPITAL |
2017-09-05 13:27:00+05:30 | 214.4 | 214.4 | 214.4 | 214.4 | 0 | ABCAPITAL |
2017-09-05 13:28:00+05:30 | 214.4 | 214.4 | 214.4 | 214.4 | 166 | ABCAPITAL |
2017-09-05 13:29:00+05:30 | 214.4 | 214.4 | 214.4 | 214.4 | 152 | ABCAPITAL |
2017-09-05 13:30:00+05:30 | 214.4 | 214.4 | 214.4 | 214.4 | 1,235 | ABCAPITAL |
2017-09-05 13:31:00+05:30 | 214.4 | 214.4 | 214.4 | 214.4 | 21 | ABCAPITAL |
2017-09-05 13:32:00+05:30 | 214.4 | 214.4 | 214.4 | 214.4 | 182 | ABCAPITAL |
2017-09-05 13:33:00+05:30 | 214.4 | 214.4 | 214.4 | 214.4 | 945 | ABCAPITAL |
2017-09-05 13:34:00+05:30 | 214.4 | 214.4 | 214.4 | 214.4 | 309 | ABCAPITAL |
2017-09-05 13:35:00+05:30 | 214.4 | 214.4 | 214.4 | 214.4 | 131 | ABCAPITAL |
2017-09-05 13:36:00+05:30 | 214.4 | 214.4 | 214.4 | 214.4 | 0 | ABCAPITAL |
2017-09-05 13:37:00+05:30 | 214.4 | 214.4 | 214.4 | 214.4 | 15 | ABCAPITAL |
2017-09-05 13:38:00+05:30 | 214.4 | 214.4 | 214.4 | 214.4 | 1,101 | ABCAPITAL |
2017-09-05 13:39:00+05:30 | 214.4 | 214.4 | 214.4 | 214.4 | 40 | ABCAPITAL |
2017-09-05 13:40:00+05:30 | 214.4 | 214.4 | 214.4 | 214.4 | 112 | ABCAPITAL |
2017-09-05 13:41:00+05:30 | 214.4 | 214.4 | 214.4 | 214.4 | 2 | ABCAPITAL |
2017-09-05 13:42:00+05:30 | 214.4 | 214.4 | 214.4 | 214.4 | 0 | ABCAPITAL |
2017-09-05 13:43:00+05:30 | 214.4 | 214.4 | 214.4 | 214.4 | 188 | ABCAPITAL |
2017-09-05 13:44:00+05:30 | 214.4 | 214.4 | 214.4 | 214.4 | 35 | ABCAPITAL |
2017-09-05 13:45:00+05:30 | 214.4 | 214.4 | 214.4 | 214.4 | 65 | ABCAPITAL |
2017-09-05 13:46:00+05:30 | 214.4 | 214.4 | 214.4 | 214.4 | 30 | ABCAPITAL |
2017-09-05 13:47:00+05:30 | 214.4 | 214.4 | 214.4 | 214.4 | 0 | ABCAPITAL |
2017-09-05 13:48:00+05:30 | 214.4 | 214.4 | 214.4 | 214.4 | 123 | ABCAPITAL |
2017-09-05 13:49:00+05:30 | 214.4 | 214.4 | 214.4 | 214.4 | 251 | ABCAPITAL |
2017-09-05 13:50:00+05:30 | 214.4 | 214.4 | 214.4 | 214.4 | 92 | ABCAPITAL |
2017-09-05 13:51:00+05:30 | 214.4 | 214.4 | 214.4 | 214.4 | 12 | ABCAPITAL |
2017-09-05 13:52:00+05:30 | 214.4 | 214.4 | 214.4 | 214.4 | 1,025 | ABCAPITAL |
2017-09-05 13:53:00+05:30 | 214.4 | 214.4 | 214.4 | 214.4 | 610 | ABCAPITAL |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.