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 |
|---|---|---|---|---|---|---|
2025-01-01T10:29:00+05:30 | 1,274.2 | 1,293 | 1,271.05 | 1,278.3 | 4,005 | 116,310 |
2025-01-01T10:28:00+05:30 | 1,273.95 | 1,279.09 | 1,264.5 | 1,273.59 | 2,010 | 116,310 |
2025-01-01T10:27:00+05:30 | 1,261.65 | 1,279.95 | 1,261.65 | 1,274.75 | 2,760 | 116,310 |
2025-01-01T10:26:00+05:30 | 1,284.05 | 1,286.59 | 1,260.55 | 1,268.09 | 4,290 | 121,230 |
2025-01-01T10:25:00+05:30 | 1,275.84 | 1,286.34 | 1,270.09 | 1,279.7 | 7,035 | 121,230 |
2025-01-01T10:24:00+05:30 | 1,272 | 1,275 | 1,261.25 | 1,274.75 | 3,330 | 121,230 |
2025-01-01T10:23:00+05:30 | 1,274 | 1,274 | 1,260.25 | 1,272.7 | 5,985 | 122,940 |
2025-01-01T10:22:00+05:30 | 1,271 | 1,288.95 | 1,265.59 | 1,265.75 | 8,715 | 122,940 |
2025-01-01T10:21:00+05:30 | 1,236 | 1,279.4 | 1,236 | 1,269.45 | 17,910 | 122,940 |
2025-01-01T10:20:00+05:30 | 1,228.4 | 1,238.9 | 1,220 | 1,238.3 | 4,695 | 132,285 |
2025-01-01T10:19:00+05:30 | 1,231.4 | 1,242.8 | 1,221.75 | 1,230.05 | 4,755 | 132,285 |
2025-01-01T10:18:00+05:30 | 1,224.95 | 1,231.8 | 1,214.75 | 1,231.05 | 4,350 | 132,285 |
2025-01-01T10:17:00+05:30 | 1,242.84 | 1,245 | 1,223.45 | 1,225.25 | 8,310 | 136,035 |
2025-01-01T10:16:00+05:30 | 1,216.9 | 1,239 | 1,210.25 | 1,239 | 7,095 | 136,035 |
2025-01-01T10:15:00+05:30 | 1,237.15 | 1,238.15 | 1,210.5 | 1,213.8 | 8,085 | 136,035 |
2025-01-01T10:14:00+05:30 | 1,236.55 | 1,238.09 | 1,223.05 | 1,232 | 9,930 | 154,575 |
2025-01-01T10:13:00+05:30 | 1,232.45 | 1,245.4 | 1,225.25 | 1,232.15 | 13,245 | 154,575 |
2025-01-01T10:12:00+05:30 | 1,209.95 | 1,252.75 | 1,203.65 | 1,228 | 54,120 | 154,575 |
2025-01-01T10:11:00+05:30 | 1,174.95 | 1,208.9 | 1,165.34 | 1,205.84 | 29,940 | 162,975 |
2025-01-01T10:10:00+05:30 | 1,168.75 | 1,174.95 | 1,166.9 | 1,172.34 | 13,680 | 162,975 |
2025-01-01T10:09:00+05:30 | 1,154.7 | 1,178.84 | 1,152.05 | 1,170.15 | 30,825 | 162,975 |
2025-01-01T10:08:00+05:30 | 1,149.25 | 1,156.8 | 1,145.55 | 1,152.8 | 8,550 | 160,260 |
2025-01-01T10:07:00+05:30 | 1,149.5 | 1,151.5 | 1,137.7 | 1,147.3 | 9,750 | 160,260 |
2025-01-01T10:06:00+05:30 | 1,133.2 | 1,149.95 | 1,132.45 | 1,146.3 | 19,605 | 160,260 |
2025-01-01T10:05:00+05:30 | 1,121.09 | 1,135.09 | 1,120.25 | 1,133 | 10,770 | 157,590 |
2025-01-01T10:04:00+05:30 | 1,125 | 1,132 | 1,115 | 1,123.34 | 9,210 | 157,590 |
2025-01-01T10:03:00+05:30 | 1,138.09 | 1,138.09 | 1,124.55 | 1,127.7 | 11,880 | 157,590 |
2025-01-01T10:02:00+05:30 | 1,145.34 | 1,149.95 | 1,136.09 | 1,138.95 | 19,320 | 165,105 |
2025-01-01T10:01:00+05:30 | 1,150.45 | 1,150.45 | 1,139.25 | 1,148.95 | 22,455 | 165,105 |
2025-01-01T10:00:00+05:30 | 1,127.84 | 1,150 | 1,111.7 | 1,150 | 22,635 | 165,105 |
2025-01-01T09:59:00+05:30 | 1,126.3 | 1,128.84 | 1,121.25 | 1,127.59 | 6,465 | 163,110 |
2025-01-01T09:58:00+05:30 | 1,121.65 | 1,132.2 | 1,118.45 | 1,130.75 | 15,285 | 163,110 |
2025-01-01T09:57:00+05:30 | 1,109.09 | 1,122.75 | 1,102 | 1,121.95 | 18,255 | 163,110 |
2025-01-01T09:56:00+05:30 | 1,098.4 | 1,112.2 | 1,097.5 | 1,111.3 | 19,170 | 156,150 |
2025-01-01T09:55:00+05:30 | 1,078 | 1,098.09 | 1,071.34 | 1,098.09 | 8,415 | 156,150 |
2025-01-01T09:54:00+05:30 | 1,086 | 1,099.65 | 1,080 | 1,080 | 8,415 | 156,150 |
2025-01-01T09:53:00+05:30 | 1,091.8 | 1,095.9 | 1,086.55 | 1,093.3 | 3,750 | 152,790 |
2025-01-01T09:52:00+05:30 | 1,097.95 | 1,102.7 | 1,092.05 | 1,094.2 | 5,205 | 152,790 |
2025-01-01T09:51:00+05:30 | 1,092.45 | 1,104.05 | 1,088 | 1,102.09 | 9,360 | 152,790 |
2025-01-01T09:50:00+05:30 | 1,083.45 | 1,093.05 | 1,076.2 | 1,090.9 | 6,795 | 149,175 |
2025-01-01T09:49:00+05:30 | 1,078 | 1,094.05 | 1,073.55 | 1,084.75 | 10,725 | 149,175 |
2025-01-01T09:48:00+05:30 | 1,080.95 | 1,082 | 1,057.2 | 1,078.55 | 15,375 | 149,175 |
2025-01-01T09:47:00+05:30 | 1,071 | 1,080.45 | 1,063.84 | 1,077.05 | 15,015 | 129,990 |
2025-01-01T09:46:00+05:30 | 1,110.95 | 1,111 | 1,069.65 | 1,075.7 | 30,585 | 129,990 |
2025-01-01T09:45:00+05:30 | 1,119.55 | 1,119.55 | 1,099.15 | 1,109.59 | 10,725 | 129,990 |
2025-01-01T09:44:00+05:30 | 1,103.8 | 1,119.5 | 1,102.25 | 1,119.25 | 15,315 | 111,855 |
2025-01-01T09:43:00+05:30 | 1,095.95 | 1,106.95 | 1,093.25 | 1,103.05 | 20,850 | 111,855 |
2025-01-01T09:42:00+05:30 | 1,125.8 | 1,131.7 | 1,093.4 | 1,093.84 | 19,245 | 111,855 |
2025-01-01T09:41:00+05:30 | 1,119.8 | 1,123.9 | 1,110.09 | 1,119.65 | 9,030 | 101,610 |
2025-01-01T09:40:00+05:30 | 1,130.15 | 1,131.75 | 1,115.55 | 1,118.8 | 8,520 | 101,610 |
2025-01-01T09:39:00+05:30 | 1,128.09 | 1,134.75 | 1,126.84 | 1,127.3 | 10,995 | 101,610 |
2025-01-01T09:38:00+05:30 | 1,121.09 | 1,129.9 | 1,118.25 | 1,128.65 | 8,775 | 89,025 |
2025-01-01T09:37:00+05:30 | 1,117.5 | 1,124.9 | 1,113 | 1,122 | 10,545 | 89,025 |
2025-01-01T09:36:00+05:30 | 1,113.3 | 1,125 | 1,109 | 1,120.09 | 9,960 | 89,025 |
2025-01-01T09:35:00+05:30 | 1,115.15 | 1,123.7 | 1,112.8 | 1,113.34 | 13,320 | 75,570 |
2025-01-01T09:34:00+05:30 | 1,127.3 | 1,129.05 | 1,106 | 1,114 | 13,065 | 75,570 |
2025-01-01T09:33:00+05:30 | 1,145.84 | 1,149.15 | 1,119.45 | 1,125.84 | 9,465 | 75,570 |
2025-01-01T09:32:00+05:30 | 1,177.9 | 1,177.9 | 1,145.3 | 1,145.3 | 4,305 | 73,710 |
2025-01-01T09:31:00+05:30 | 1,191 | 1,194.15 | 1,183.59 | 1,183.59 | 1,980 | 73,710 |
2025-01-01T09:30:00+05:30 | 1,176 | 1,192.65 | 1,171.09 | 1,190.8 | 3,675 | 73,710 |
2025-01-01T09:29:00+05:30 | 1,195.4 | 1,195.4 | 1,178.2 | 1,178.2 | 3,525 | 70,350 |
2025-01-01T09:28:00+05:30 | 1,190.4 | 1,196.3 | 1,182.9 | 1,192 | 1,485 | 70,350 |
2025-01-01T09:27:00+05:30 | 1,187.09 | 1,203.8 | 1,186.65 | 1,194.15 | 5,340 | 70,350 |
2025-01-01T09:26:00+05:30 | 1,182.4 | 1,190.8 | 1,177.5 | 1,187.8 | 3,240 | 66,930 |
2025-01-01T09:25:00+05:30 | 1,174 | 1,187.55 | 1,168.09 | 1,186.84 | 2,340 | 66,930 |
2025-01-01T09:24:00+05:30 | 1,175.95 | 1,182 | 1,161.2 | 1,173.7 | 1,650 | 66,930 |
2025-01-01T09:23:00+05:30 | 1,182 | 1,182 | 1,168.2 | 1,177.84 | 1,860 | 63,045 |
2025-01-01T09:22:00+05:30 | 1,155.95 | 1,177.2 | 1,144.8 | 1,177.2 | 5,445 | 63,045 |
2025-01-01T09:21:00+05:30 | 1,190.4 | 1,195.05 | 1,154.8 | 1,159.59 | 3,915 | 63,045 |
2025-01-01T09:20:00+05:30 | 1,218.45 | 1,219.95 | 1,196 | 1,196 | 2,160 | 60,525 |
2025-01-01T09:19:00+05:30 | 1,202.09 | 1,222.95 | 1,193.34 | 1,218.5 | 5,055 | 60,525 |
2025-01-01T09:18:00+05:30 | 1,206.4 | 1,214.15 | 1,200 | 1,211.09 | 2,910 | 60,525 |
2025-01-01T09:17:00+05:30 | 1,196.65 | 1,218.95 | 1,189.45 | 1,213.75 | 2,730 | 55,305 |
2025-01-01T09:16:00+05:30 | 1,270 | 1,270 | 1,175.4 | 1,200.59 | 5,085 | 55,305 |
2025-01-01T09:15:00+05:30 | 1,272.9 | 1,307.59 | 1,252.05 | 1,280 | 2,895 | 55,305 |
2025-01-01T15:29:00+05:30 | 549.9 | 550.95 | 542.79 | 542.79 | 3,750 | 128,505 |
2025-01-01T15:28:00+05:30 | 550.95 | 551.2 | 549 | 550 | 2,985 | 128,505 |
2025-01-01T15:27:00+05:30 | 552.2 | 552.2 | 548.75 | 550.95 | 6,225 | 133,065 |
2025-01-01T15:26:00+05:30 | 553.7 | 555 | 552.1 | 552.54 | 4,425 | 133,065 |
2025-01-01T15:25:00+05:30 | 552.5 | 554.35 | 552 | 553.7 | 3,540 | 133,065 |
2025-01-01T15:24:00+05:30 | 550.6 | 552.5 | 547.2 | 551.4 | 2,295 | 135,105 |
2025-01-01T15:23:00+05:30 | 550.29 | 550.85 | 548.04 | 549.75 | 810 | 135,105 |
2025-01-01T15:22:00+05:30 | 551.29 | 555.95 | 547.2 | 553.79 | 4,710 | 135,105 |
2025-01-01T15:21:00+05:30 | 565 | 565 | 550.1 | 550.1 | 6,330 | 144,825 |
2025-01-01T15:20:00+05:30 | 566.4 | 569.95 | 566.1 | 567.45 | 6,825 | 144,825 |
2025-01-01T15:19:00+05:30 | 569.45 | 571.75 | 565.75 | 565.9 | 14,010 | 144,825 |
2025-01-01T15:18:00+05:30 | 568.1 | 571.4 | 568.1 | 569 | 3,225 | 146,775 |
2025-01-01T15:17:00+05:30 | 568.1 | 571.25 | 564.9 | 568.6 | 1,800 | 146,775 |
2025-01-01T15:16:00+05:30 | 569.25 | 573.85 | 568.9 | 569.25 | 1,740 | 146,775 |
2025-01-01T15:15:00+05:30 | 562.29 | 576.15 | 562.29 | 569.04 | 7,005 | 150,345 |
2025-01-01T15:14:00+05:30 | 561.9 | 565.9 | 559.65 | 563 | 2,190 | 150,345 |
2025-01-01T15:13:00+05:30 | 559 | 561.65 | 557.2 | 561 | 2,970 | 150,345 |
2025-01-01T15:12:00+05:30 | 572.2 | 572.2 | 556.2 | 557.15 | 3,150 | 154,140 |
2025-01-01T15:11:00+05:30 | 575.2 | 575.9 | 569.2 | 572.29 | 2,775 | 154,140 |
2025-01-01T15:10:00+05:30 | 569.9 | 578 | 568 | 577.25 | 5,220 | 154,140 |
2025-01-01T15:09:00+05:30 | 575.15 | 576.54 | 569.5 | 569.65 | 1,815 | 155,370 |
2025-01-01T15:08:00+05:30 | 577.75 | 578.45 | 573.95 | 575.2 | 1,785 | 155,370 |
2025-01-01T15:07:00+05:30 | 579 | 580.29 | 575.7 | 578.04 | 6,180 | 155,370 |
2025-01-01T15:06:00+05:30 | 577.6 | 580 | 574.54 | 580 | 2,610 | 156,990 |
2025-01-01T15:05:00+05:30 | 575.9 | 579.45 | 574.2 | 578.2 | 2,010 | 156,990 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.