timestamp
stringdate 2025-01-01 09:15:00+0530
2025-12-23 15:29:00+0530
| open
float64 0.05
2.39k
| high
float64 0.05
2.39k
| low
float64 0.05
2.39k
| close
float64 0.05
2.39k
| volume
int64 -2,767,575
76.5M
| oi
int64 0
73.2M
|
|---|---|---|---|---|---|---|
2025-01-01T15:29:00+05:30
| 1,423.75
| 1,432.2
| 1,423.05
| 1,432
| 735
| 54,300
|
2025-01-01T15:28:00+05:30
| 1,420.7
| 1,427
| 1,420.7
| 1,423.85
| 1,125
| 54,300
|
2025-01-01T15:27:00+05:30
| 1,421
| 1,424.7
| 1,418.85
| 1,420.45
| 2,055
| 56,955
|
2025-01-01T15:26:00+05:30
| 1,418.7
| 1,419.45
| 1,417.6
| 1,417.65
| 1,335
| 56,955
|
2025-01-01T15:25:00+05:30
| 1,414.85
| 1,421.3
| 1,414.6
| 1,416.85
| 2,400
| 56,955
|
2025-01-01T15:24:00+05:30
| 1,420.2
| 1,422.15
| 1,412.5
| 1,415
| 420
| 57,675
|
2025-01-01T15:23:00+05:30
| 1,422.45
| 1,424.7
| 1,421.5
| 1,424.7
| 60
| 57,675
|
2025-01-01T15:22:00+05:30
| 1,421
| 1,424
| 1,416.85
| 1,420
| 315
| 57,675
|
2025-01-01T15:21:00+05:30
| 1,407.15
| 1,421
| 1,407.15
| 1,421
| 1,380
| 58,455
|
2025-01-01T15:20:00+05:30
| 1,398.3
| 1,404.05
| 1,398.3
| 1,404
| 660
| 58,455
|
2025-01-01T15:19:00+05:30
| 1,394.8
| 1,405.95
| 1,394.4
| 1,397.8
| 3,645
| 58,455
|
2025-01-01T15:18:00+05:30
| 1,395.75
| 1,395.9
| 1,395.75
| 1,395.9
| 405
| 60,315
|
2025-01-01T15:17:00+05:30
| 1,395
| 1,397
| 1,394.75
| 1,394.75
| 150
| 60,315
|
2025-01-01T15:16:00+05:30
| 1,390.4
| 1,393.7
| 1,386.95
| 1,386.95
| 420
| 60,315
|
2025-01-01T15:15:00+05:30
| 1,392.9
| 1,392.9
| 1,364.25
| 1,392.3
| 3,450
| 65,730
|
2025-01-01T15:14:00+05:30
| 1,396.15
| 1,396.15
| 1,386
| 1,390.9
| 3,945
| 65,730
|
2025-01-01T15:13:00+05:30
| 1,395.1
| 1,400
| 1,394.05
| 1,396.15
| 975
| 65,730
|
2025-01-01T15:12:00+05:30
| 1,389
| 1,399
| 1,388.65
| 1,399
| 900
| 66,465
|
2025-01-01T15:11:00+05:30
| 1,373.7
| 1,385
| 1,372.9
| 1,382.15
| 855
| 66,465
|
2025-01-01T15:10:00+05:30
| 1,375.3
| 1,380
| 1,372
| 1,374.75
| 1,080
| 66,465
|
2025-01-01T15:09:00+05:30
| 1,371.9
| 1,377.7
| 1,371
| 1,377.7
| 600
| 66,615
|
2025-01-01T15:08:00+05:30
| 1,363
| 1,373.3
| 1,363
| 1,373.3
| 4,620
| 66,615
|
2025-01-01T15:07:00+05:30
| 1,370.25
| 1,370.8
| 1,360.35
| 1,364.85
| 4,380
| 66,615
|
2025-01-01T15:06:00+05:30
| 1,370.35
| 1,375.25
| 1,367.2
| 1,371.65
| 1,695
| 67,395
|
2025-01-01T15:05:00+05:30
| 1,374.85
| 1,374.85
| 1,366.75
| 1,367.8
| 285
| 67,395
|
2025-01-01T15:04:00+05:30
| 1,375.95
| 1,385.65
| 1,370.15
| 1,385.65
| 495
| 67,395
|
2025-01-01T15:03:00+05:30
| 1,373.15
| 1,373.15
| 1,370.45
| 1,370.75
| 345
| 67,770
|
2025-01-01T15:02:00+05:30
| 1,351.45
| 1,377.5
| 1,351.45
| 1,370.55
| 570
| 67,770
|
2025-01-01T15:01:00+05:30
| 1,385.3
| 1,385.3
| 1,355.9
| 1,355.9
| 1,290
| 67,770
|
2025-01-01T15:00:00+05:30
| 1,379
| 1,390.7
| 1,378
| 1,388.8
| 480
| 67,635
|
2025-01-01T14:59:00+05:30
| 1,386.45
| 1,391.55
| 1,382.4
| 1,382.4
| 360
| 67,635
|
2025-01-01T14:58:00+05:30
| 1,395.65
| 1,397.1
| 1,388.85
| 1,394.6
| 465
| 67,635
|
2025-01-01T14:57:00+05:30
| 1,394.2
| 1,394.2
| 1,385.75
| 1,388.6
| 270
| 68,115
|
2025-01-01T14:56:00+05:30
| 1,387.4
| 1,389.45
| 1,386.15
| 1,388.05
| 210
| 68,115
|
2025-01-01T14:55:00+05:30
| 1,392.05
| 1,392.05
| 1,370.65
| 1,391.3
| 1,425
| 68,115
|
2025-01-01T14:54:00+05:30
| 1,407.4
| 1,407.4
| 1,390.95
| 1,394.3
| 525
| 68,235
|
2025-01-01T14:53:00+05:30
| 1,411.5
| 1,411.5
| 1,411.5
| 1,411.5
| 0
| 0
|
2025-01-01T14:52:00+05:30
| 1,412
| 1,417.9
| 1,411.5
| 1,411.5
| 345
| 68,235
|
2025-01-01T14:51:00+05:30
| 1,412.2
| 1,412.2
| 1,412.2
| 1,412.2
| 15
| 68,565
|
2025-01-01T14:50:00+05:30
| 1,404.85
| 1,411.05
| 1,404.85
| 1,411.05
| 345
| 68,565
|
2025-01-01T14:49:00+05:30
| 1,406
| 1,409.6
| 1,406
| 1,409.6
| 165
| 68,565
|
2025-01-01T14:48:00+05:30
| 1,395.1
| 1,409.8
| 1,395.1
| 1,402.4
| 435
| 68,610
|
2025-01-01T14:47:00+05:30
| 1,405.45
| 1,406.9
| 1,391.75
| 1,402.25
| 810
| 68,610
|
2025-01-01T14:46:00+05:30
| 1,412.5
| 1,412.5
| 1,397.55
| 1,410.8
| 495
| 68,610
|
2025-01-01T14:45:00+05:30
| 1,424.3
| 1,424.3
| 1,399
| 1,414.65
| 1,995
| 69,630
|
2025-01-01T14:44:00+05:30
| 1,448.15
| 1,448.15
| 1,421.75
| 1,426
| 585
| 69,630
|
2025-01-01T14:43:00+05:30
| 1,452.9
| 1,452.9
| 1,452.9
| 1,452.9
| 135
| 69,630
|
2025-01-01T14:42:00+05:30
| 1,444.35
| 1,444.35
| 1,440
| 1,440
| 30
| 69,555
|
2025-01-01T14:41:00+05:30
| 1,445.35
| 1,447.25
| 1,444.35
| 1,444.35
| 540
| 69,555
|
2025-01-01T14:40:00+05:30
| 1,463
| 1,463
| 1,463
| 1,463
| 15
| 69,495
|
2025-01-01T14:39:00+05:30
| 1,461.85
| 1,461.85
| 1,461.85
| 1,461.85
| 15
| 69,495
|
2025-01-01T14:38:00+05:30
| 1,461.85
| 1,463.85
| 1,461.85
| 1,463.85
| 120
| 69,495
|
2025-01-01T14:37:00+05:30
| 1,474.45
| 1,474.45
| 1,466.4
| 1,466.4
| 30
| 69,495
|
2025-01-01T14:36:00+05:30
| 1,462.25
| 1,475.1
| 1,462.25
| 1,471.85
| 525
| 69,855
|
2025-01-01T14:35:00+05:30
| 1,448.15
| 1,458.1
| 1,442.9
| 1,454.65
| 405
| 69,855
|
2025-01-01T14:34:00+05:30
| 1,444
| 1,450.2
| 1,444
| 1,450
| 180
| 69,855
|
2025-01-01T14:33:00+05:30
| 1,452.85
| 1,452.85
| 1,436.85
| 1,436.85
| 1,530
| 70,755
|
2025-01-01T14:32:00+05:30
| 1,451.65
| 1,451.65
| 1,451.65
| 1,451.65
| 0
| 0
|
2025-01-01T14:31:00+05:30
| 1,451.65
| 1,451.65
| 1,451.65
| 1,451.65
| 15
| 71,610
|
2025-01-01T14:30:00+05:30
| 1,458.35
| 1,460.8
| 1,457
| 1,460.8
| 195
| 71,610
|
2025-01-01T14:29:00+05:30
| 1,461.4
| 1,461.9
| 1,454.65
| 1,458.6
| 1,830
| 71,610
|
2025-01-01T14:28:00+05:30
| 1,464.35
| 1,472.9
| 1,462.75
| 1,462.75
| 345
| 71,610
|
2025-01-01T14:27:00+05:30
| 1,473.75
| 1,473.75
| 1,452
| 1,453.15
| 210
| 71,610
|
2025-01-01T14:26:00+05:30
| 1,480.15
| 1,484.8
| 1,480.15
| 1,481.25
| 180
| 71,610
|
2025-01-01T14:25:00+05:30
| 1,498.15
| 1,501.15
| 1,493.75
| 1,493.75
| 315
| 71,610
|
2025-01-01T14:24:00+05:30
| 1,482.25
| 1,488
| 1,482.25
| 1,488
| 45
| 71,520
|
2025-01-01T14:23:00+05:30
| 1,486.15
| 1,486.15
| 1,486.05
| 1,486.05
| 105
| 71,520
|
2025-01-01T14:22:00+05:30
| 1,489.25
| 1,489.25
| 1,478.15
| 1,483.1
| 225
| 71,520
|
2025-01-01T14:21:00+05:30
| 1,476.05
| 1,480
| 1,473.85
| 1,480
| 165
| 71,520
|
2025-01-01T14:20:00+05:30
| 1,470.9
| 1,480
| 1,470.9
| 1,480
| 150
| 71,520
|
2025-01-01T14:19:00+05:30
| 1,462.2
| 1,470.9
| 1,462.2
| 1,470.9
| 75
| 71,520
|
2025-01-01T14:18:00+05:30
| 1,473.6
| 1,473.6
| 1,460.4
| 1,460.4
| 1,065
| 71,760
|
2025-01-01T14:17:00+05:30
| 1,481.5
| 1,484.15
| 1,477.55
| 1,484.15
| 90
| 71,760
|
2025-01-01T14:16:00+05:30
| 1,487.95
| 1,487.95
| 1,465
| 1,473.6
| 495
| 71,760
|
2025-01-01T14:15:00+05:30
| 1,486.55
| 1,491.4
| 1,486.55
| 1,491.4
| 75
| 71,820
|
2025-01-01T14:14:00+05:30
| 1,484.75
| 1,494.85
| 1,484.75
| 1,487.45
| 585
| 71,820
|
2025-01-01T14:13:00+05:30
| 1,476.45
| 1,484.6
| 1,476.45
| 1,484.6
| 30
| 71,820
|
2025-01-01T14:12:00+05:30
| 1,492.5
| 1,492.5
| 1,472.65
| 1,476.35
| 1,035
| 72,885
|
2025-01-01T14:11:00+05:30
| 1,512
| 1,516.75
| 1,487.9
| 1,499.9
| 375
| 72,885
|
2025-01-01T14:10:00+05:30
| 1,501.45
| 1,504
| 1,495.15
| 1,498.15
| 600
| 72,885
|
2025-01-01T14:09:00+05:30
| 1,527.65
| 1,527.65
| 1,503.65
| 1,514.95
| 795
| 78,420
|
2025-01-01T14:08:00+05:30
| 1,527.5
| 1,533.85
| 1,522.05
| 1,525.85
| 4,455
| 78,420
|
2025-01-01T14:07:00+05:30
| 1,540.65
| 1,546.1
| 1,527.25
| 1,532.55
| 2,130
| 78,420
|
2025-01-01T14:06:00+05:30
| 1,523.3
| 1,547.85
| 1,523.3
| 1,540.65
| 2,280
| 79,275
|
2025-01-01T14:05:00+05:30
| 1,536.1
| 1,540.6
| 1,528.15
| 1,528.15
| 1,215
| 79,275
|
2025-01-01T14:04:00+05:30
| 1,545.25
| 1,545.25
| 1,525.4
| 1,530.05
| 2,025
| 79,275
|
2025-01-01T14:03:00+05:30
| 1,555
| 1,571.95
| 1,547
| 1,549
| 4,290
| 79,425
|
2025-01-01T14:02:00+05:30
| 1,542.45
| 1,551
| 1,535.6
| 1,549.25
| 900
| 79,425
|
2025-01-01T14:01:00+05:30
| 1,538.35
| 1,542
| 1,525.4
| 1,537.9
| 1,980
| 79,425
|
2025-01-01T14:00:00+05:30
| 1,522.2
| 1,541
| 1,514
| 1,531.15
| 5,400
| 76,485
|
2025-01-01T13:59:00+05:30
| 1,478.05
| 1,511
| 1,471.5
| 1,508.95
| 2,700
| 76,485
|
2025-01-01T13:58:00+05:30
| 1,479.4
| 1,480
| 1,471.7
| 1,477.95
| 795
| 76,485
|
2025-01-01T13:57:00+05:30
| 1,485
| 1,485.9
| 1,475
| 1,479.4
| 1,170
| 75,825
|
2025-01-01T13:56:00+05:30
| 1,467
| 1,482.9
| 1,467
| 1,479.2
| 1,110
| 75,825
|
2025-01-01T13:55:00+05:30
| 1,470
| 1,470
| 1,455
| 1,464.3
| 735
| 75,825
|
2025-01-01T13:54:00+05:30
| 1,467.05
| 1,467.6
| 1,452.35
| 1,458.8
| 675
| 76,335
|
2025-01-01T13:53:00+05:30
| 1,430.4
| 1,465
| 1,430.4
| 1,465
| 525
| 76,335
|
2025-01-01T13:52:00+05:30
| 1,428
| 1,435
| 1,428
| 1,431.7
| 225
| 76,335
|
2025-01-01T13:51:00+05:30
| 1,414.95
| 1,421.1
| 1,414.95
| 1,421.1
| 75
| 76,515
|
2025-01-01T13:50:00+05:30
| 1,420.9
| 1,421.1
| 1,407.45
| 1,421.1
| 240
| 76,515
|
End of preview. Expand
in Data Studio
README.md exists but content is empty.
- Downloads last month
- 41