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 |
|---|---|---|---|---|---|---|
2025-01-01T15:04:00+05:30 | 573.95 | 577.54 | 563.85 | 575.1 | 3,360 | 156,990 |
2025-01-01T15:03:00+05:30 | 582.2 | 582.2 | 569.95 | 569.95 | 2,850 | 159,390 |
2025-01-01T15:02:00+05:30 | 591 | 591.54 | 578.65 | 583.04 | 7,965 | 159,390 |
2025-01-01T15:01:00+05:30 | 580 | 589.1 | 575.65 | 589.1 | 5,790 | 159,390 |
2025-01-01T15:00:00+05:30 | 576.85 | 584.5 | 571.9 | 574.7 | 3,705 | 161,565 |
2025-01-01T14:59:00+05:30 | 573.1 | 577.79 | 572.95 | 577.79 | 1,935 | 161,565 |
2025-01-01T14:58:00+05:30 | 570.1 | 571.25 | 568.29 | 571.25 | 2,010 | 161,565 |
2025-01-01T14:57:00+05:30 | 573.79 | 576 | 568.75 | 569.65 | 4,590 | 164,160 |
2025-01-01T14:56:00+05:30 | 574.6 | 576 | 571.9 | 573.85 | 1,710 | 164,160 |
2025-01-01T14:55:00+05:30 | 567.5 | 582.29 | 567.5 | 573 | 7,575 | 164,160 |
2025-01-01T14:54:00+05:30 | 558.54 | 570.9 | 558.54 | 567 | 3,765 | 166,200 |
2025-01-01T14:53:00+05:30 | 557.65 | 559.25 | 554.2 | 557.9 | 345 | 166,200 |
2025-01-01T14:52:00+05:30 | 558.9 | 558.9 | 551.95 | 557.65 | 3,510 | 166,200 |
2025-01-01T14:51:00+05:30 | 561.6 | 562.7 | 557.6 | 559.04 | 2,100 | 167,970 |
2025-01-01T14:50:00+05:30 | 560 | 563.45 | 559.15 | 560.35 | 1,350 | 167,970 |
2025-01-01T14:49:00+05:30 | 566 | 566.6 | 558.29 | 560.25 | 2,565 | 167,970 |
2025-01-01T14:48:00+05:30 | 565.45 | 567 | 560 | 564.35 | 3,285 | 168,675 |
2025-01-01T14:47:00+05:30 | 562.35 | 567.5 | 562.35 | 563.6 | 2,940 | 168,675 |
2025-01-01T14:46:00+05:30 | 560.29 | 565.79 | 558.25 | 561.5 | 3,360 | 168,675 |
2025-01-01T14:45:00+05:30 | 548.4 | 564.35 | 547.5 | 558.35 | 9,585 | 171,330 |
2025-01-01T14:44:00+05:30 | 539 | 549 | 538.7 | 547.54 | 5,475 | 171,330 |
2025-01-01T14:43:00+05:30 | 537.9 | 538 | 532.9 | 537.35 | 2,610 | 171,330 |
2025-01-01T14:42:00+05:30 | 539 | 541.15 | 537.75 | 538.45 | 2,280 | 172,650 |
2025-01-01T14:41:00+05:30 | 537.45 | 540 | 536.65 | 537.7 | 2,580 | 172,650 |
2025-01-01T14:40:00+05:30 | 535.75 | 540.25 | 533 | 536.15 | 1,725 | 172,650 |
2025-01-01T14:39:00+05:30 | 533.4 | 536 | 531.85 | 534.85 | 1,575 | 172,905 |
2025-01-01T14:38:00+05:30 | 532.04 | 535 | 530.65 | 533.95 | 1,830 | 172,905 |
2025-01-01T14:37:00+05:30 | 525.25 | 533.15 | 525.25 | 532.4 | 3,540 | 172,905 |
2025-01-01T14:36:00+05:30 | 530.15 | 531.15 | 522.25 | 523 | 2,010 | 173,415 |
2025-01-01T14:35:00+05:30 | 539.95 | 539.95 | 530.29 | 530.29 | 3,615 | 173,415 |
2025-01-01T14:34:00+05:30 | 538 | 539.54 | 536.25 | 539.54 | 870 | 173,415 |
2025-01-01T14:33:00+05:30 | 535.45 | 540.04 | 535.15 | 536.04 | 3,210 | 176,460 |
2025-01-01T14:32:00+05:30 | 534.35 | 535.65 | 532.85 | 534.9 | 1,725 | 176,460 |
2025-01-01T14:31:00+05:30 | 535 | 537.5 | 534.15 | 535.29 | 2,820 | 176,460 |
2025-01-01T14:30:00+05:30 | 532.35 | 536.79 | 530.79 | 533.35 | 3,195 | 182,790 |
2025-01-01T14:29:00+05:30 | 532.7 | 535.2 | 531.95 | 532.95 | 5,940 | 182,790 |
2025-01-01T14:28:00+05:30 | 533.15 | 533.35 | 527.75 | 532.95 | 5,655 | 182,790 |
2025-01-01T14:27:00+05:30 | 527.4 | 535.1 | 527.4 | 533 | 1,875 | 182,790 |
2025-01-01T14:26:00+05:30 | 523 | 527.15 | 521.65 | 526.45 | 1,935 | 182,790 |
2025-01-01T14:25:00+05:30 | 517.04 | 521.54 | 516.6 | 521.54 | 2,520 | 182,790 |
2025-01-01T14:24:00+05:30 | 526.54 | 526.54 | 516 | 519.2 | 3,645 | 185,715 |
2025-01-01T14:23:00+05:30 | 523.2 | 527 | 523.2 | 525.54 | 1,590 | 185,715 |
2025-01-01T14:22:00+05:30 | 525 | 526.45 | 522.04 | 525 | 1,350 | 185,715 |
2025-01-01T14:21:00+05:30 | 528.4 | 530.5 | 525.54 | 527.79 | 690 | 185,205 |
2025-01-01T14:20:00+05:30 | 531 | 531 | 522.95 | 528.4 | 2,100 | 185,205 |
2025-01-01T14:19:00+05:30 | 534 | 534 | 528.45 | 528.79 | 1,470 | 185,205 |
2025-01-01T14:18:00+05:30 | 532 | 535 | 529.35 | 534.04 | 4,050 | 186,285 |
2025-01-01T14:17:00+05:30 | 527.4 | 529.2 | 523.4 | 527.6 | 4,650 | 186,285 |
2025-01-01T14:16:00+05:30 | 520 | 528.45 | 518.65 | 525.95 | 1,770 | 186,285 |
2025-01-01T14:15:00+05:30 | 520.54 | 524 | 517.95 | 520.45 | 2,505 | 185,880 |
2025-01-01T14:14:00+05:30 | 525 | 526 | 518.2 | 520.35 | 1,155 | 185,880 |
2025-01-01T14:13:00+05:30 | 526 | 528.75 | 522.7 | 528.25 | 1,665 | 185,880 |
2025-01-01T14:12:00+05:30 | 524.35 | 528.9 | 520.7 | 526.9 | 3,705 | 186,540 |
2025-01-01T14:11:00+05:30 | 517 | 522.45 | 513.15 | 522 | 1,950 | 186,540 |
2025-01-01T14:10:00+05:30 | 516.75 | 521.2 | 515.95 | 519.04 | 3,585 | 186,540 |
2025-01-01T14:09:00+05:30 | 513 | 516 | 511.95 | 515.4 | 3,540 | 192,315 |
2025-01-01T14:08:00+05:30 | 506.45 | 512.1 | 505 | 511.1 | 7,920 | 192,315 |
2025-01-01T14:07:00+05:30 | 511.55 | 511.55 | 503 | 505.3 | 9,345 | 192,315 |
2025-01-01T14:06:00+05:30 | 509 | 511.6 | 504.5 | 509.4 | 6,450 | 193,530 |
2025-01-01T14:05:00+05:30 | 509.5 | 509.5 | 501.3 | 507.95 | 3,360 | 193,530 |
2025-01-01T14:04:00+05:30 | 502.1 | 510.95 | 500.35 | 510.55 | 4,935 | 193,530 |
2025-01-01T14:03:00+05:30 | 497.75 | 500.9 | 488.45 | 500.9 | 8,940 | 194,595 |
2025-01-01T14:02:00+05:30 | 510 | 512.5 | 499.55 | 503.4 | 4,665 | 194,595 |
2025-01-01T14:01:00+05:30 | 510.1 | 512.1 | 508.2 | 511.2 | 7,605 | 194,595 |
2025-01-01T14:00:00+05:30 | 507.95 | 514.29 | 505.95 | 511 | 18,045 | 191,415 |
2025-01-01T13:59:00+05:30 | 528.9 | 530.54 | 509.05 | 509.2 | 7,620 | 191,415 |
2025-01-01T13:58:00+05:30 | 528 | 530.7 | 526 | 528.04 | 1,320 | 191,415 |
2025-01-01T13:57:00+05:30 | 527.45 | 532.54 | 527.45 | 529.5 | 1,950 | 191,895 |
2025-01-01T13:56:00+05:30 | 533.45 | 536.15 | 524.2 | 525.85 | 3,255 | 191,895 |
2025-01-01T13:55:00+05:30 | 530 | 540.2 | 529.79 | 534 | 4,620 | 191,895 |
2025-01-01T13:54:00+05:30 | 531.04 | 536.9 | 528.79 | 532 | 3,840 | 191,835 |
2025-01-01T13:53:00+05:30 | 550 | 550 | 526.5 | 527 | 7,830 | 191,835 |
2025-01-01T13:52:00+05:30 | 551.5 | 553.65 | 547.2 | 550 | 7,005 | 191,835 |
2025-01-01T13:51:00+05:30 | 558 | 560.85 | 554.9 | 557.1 | 4,830 | 191,595 |
2025-01-01T13:50:00+05:30 | 562.7 | 566.45 | 559 | 559 | 1,290 | 191,595 |
2025-01-01T13:49:00+05:30 | 560.95 | 564.5 | 559 | 562.45 | 225 | 191,595 |
2025-01-01T13:48:00+05:30 | 559.29 | 560.79 | 559.29 | 560.79 | 315 | 191,730 |
2025-01-01T13:47:00+05:30 | 558.54 | 562.7 | 557.75 | 560.9 | 1,710 | 191,730 |
2025-01-01T13:46:00+05:30 | 560.04 | 560.04 | 551.4 | 557 | 1,260 | 191,730 |
2025-01-01T13:45:00+05:30 | 561.79 | 561.85 | 557 | 558.6 | 525 | 190,455 |
2025-01-01T13:44:00+05:30 | 565 | 565.54 | 560.2 | 562.5 | 5,400 | 190,455 |
2025-01-01T13:43:00+05:30 | 555.85 | 562.9 | 555.1 | 562.9 | 1,005 | 190,455 |
2025-01-01T13:42:00+05:30 | 557.54 | 560 | 555.29 | 557.2 | 405 | 190,485 |
2025-01-01T13:41:00+05:30 | 553.1 | 556.6 | 553.1 | 556.6 | 840 | 190,485 |
2025-01-01T13:40:00+05:30 | 558.1 | 558.1 | 549.04 | 552.75 | 2,160 | 190,485 |
2025-01-01T13:39:00+05:30 | 560 | 560.75 | 553.04 | 560.75 | 9,165 | 192,945 |
2025-01-01T13:38:00+05:30 | 576.1 | 576.1 | 561.2 | 563.4 | 3,180 | 192,945 |
2025-01-01T13:37:00+05:30 | 579.4 | 580 | 573.85 | 576.9 | 450 | 192,945 |
2025-01-01T13:36:00+05:30 | 576.29 | 581.25 | 576.29 | 580 | 885 | 192,480 |
2025-01-01T13:35:00+05:30 | 572.65 | 578.1 | 571.85 | 574.5 | 1,425 | 192,480 |
2025-01-01T13:34:00+05:30 | 575 | 575 | 572.65 | 572.65 | 2,700 | 192,480 |
2025-01-01T13:33:00+05:30 | 568.29 | 574 | 568.29 | 571.29 | 1,215 | 192,780 |
2025-01-01T13:32:00+05:30 | 569.95 | 570.5 | 567.1 | 567.7 | 420 | 192,780 |
2025-01-01T13:31:00+05:30 | 571.54 | 572.54 | 567 | 570 | 1,605 | 192,780 |
2025-01-01T13:30:00+05:30 | 570.65 | 572.45 | 566.6 | 572.45 | 1,815 | 191,295 |
2025-01-01T13:29:00+05:30 | 571.75 | 574 | 569 | 569 | 3,750 | 191,295 |
2025-01-01T13:28:00+05:30 | 578.4 | 578.4 | 572 | 572 | 315 | 191,295 |
2025-01-01T13:27:00+05:30 | 578 | 580.75 | 576.2 | 580.75 | 225 | 191,130 |
2025-01-01T13:26:00+05:30 | 578.54 | 581.1 | 578.04 | 581.1 | 1,065 | 191,130 |
2025-01-01T13:25:00+05:30 | 575.79 | 577.6 | 571.9 | 577.6 | 975 | 191,130 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.