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 |
|---|---|---|---|---|---|---|
2025-01-01T13:24:00+05:30 | 574.2 | 576.5 | 571.6 | 575 | 2,745 | 190,350 |
2025-01-01T13:23:00+05:30 | 578 | 578.5 | 573 | 573.6 | 1,110 | 190,350 |
2025-01-01T13:22:00+05:30 | 577.95 | 580.45 | 576.65 | 578.5 | 1,125 | 190,350 |
2025-01-01T13:21:00+05:30 | 578.45 | 578.45 | 573.9 | 576.04 | 6,165 | 184,305 |
2025-01-01T13:20:00+05:30 | 590.29 | 590.29 | 578.25 | 578.54 | 6,300 | 184,305 |
2025-01-01T13:19:00+05:30 | 588.95 | 590.9 | 586.04 | 589.95 | 375 | 184,305 |
2025-01-01T13:18:00+05:30 | 585 | 588.79 | 585 | 588.79 | 1,080 | 185,310 |
2025-01-01T13:17:00+05:30 | 592 | 592 | 585 | 585.79 | 1,830 | 185,310 |
2025-01-01T13:16:00+05:30 | 591.85 | 593.75 | 590 | 592.75 | 1,110 | 185,310 |
2025-01-01T13:15:00+05:30 | 601.6 | 601.6 | 587.4 | 592.1 | 1,755 | 185,310 |
2025-01-01T13:14:00+05:30 | 598.35 | 602.7 | 596.85 | 601.2 | 690 | 185,310 |
2025-01-01T13:13:00+05:30 | 600.75 | 601.54 | 595.85 | 595.85 | 2,370 | 185,310 |
2025-01-01T13:12:00+05:30 | 600 | 601.54 | 597.04 | 601.54 | 1,095 | 187,575 |
2025-01-01T13:11:00+05:30 | 592.1 | 605.54 | 591.95 | 601.15 | 6,405 | 187,575 |
2025-01-01T13:10:00+05:30 | 590.65 | 592.65 | 589.9 | 592.5 | 690 | 187,575 |
2025-01-01T13:09:00+05:30 | 586.65 | 590.95 | 586.2 | 590.95 | 690 | 187,980 |
2025-01-01T13:08:00+05:30 | 589.7 | 592.4 | 587 | 587.29 | 1,245 | 187,980 |
2025-01-01T13:07:00+05:30 | 588 | 591.5 | 587.79 | 589.7 | 555 | 187,980 |
2025-01-01T13:06:00+05:30 | 591.65 | 591.9 | 588.7 | 588.7 | 435 | 188,670 |
2025-01-01T13:05:00+05:30 | 588 | 592 | 586.9 | 590.75 | 2,550 | 188,670 |
2025-01-01T13:04:00+05:30 | 593.9 | 593.9 | 588.75 | 590 | 675 | 188,670 |
2025-01-01T13:03:00+05:30 | 594.25 | 596.54 | 592.15 | 593.85 | 945 | 191,610 |
2025-01-01T13:02:00+05:30 | 590 | 597.15 | 588.85 | 596.7 | 5,580 | 191,610 |
2025-01-01T13:01:00+05:30 | 588.04 | 591.29 | 583.85 | 590 | 3,150 | 191,610 |
2025-01-01T13:00:00+05:30 | 593.85 | 596.2 | 588.7 | 588.7 | 975 | 191,460 |
2025-01-01T12:59:00+05:30 | 590.35 | 597.04 | 590.35 | 592.75 | 3,450 | 191,460 |
2025-01-01T12:58:00+05:30 | 591.54 | 594.1 | 590 | 590.25 | 2,010 | 191,460 |
2025-01-01T12:57:00+05:30 | 592.35 | 595.35 | 588.6 | 591.6 | 3,720 | 191,775 |
2025-01-01T12:56:00+05:30 | 592.29 | 594 | 587.04 | 594 | 1,725 | 191,775 |
2025-01-01T12:55:00+05:30 | 582.85 | 593.1 | 581.95 | 593.1 | 5,010 | 191,775 |
2025-01-01T12:54:00+05:30 | 578.25 | 583.79 | 577.95 | 582.85 | 1,680 | 191,160 |
2025-01-01T12:53:00+05:30 | 580.04 | 580.6 | 574.7 | 575 | 150 | 191,160 |
2025-01-01T12:52:00+05:30 | 572.25 | 577 | 567.6 | 577 | 1,065 | 191,160 |
2025-01-01T12:51:00+05:30 | 577.85 | 577.85 | 571.9 | 572.25 | 465 | 191,130 |
2025-01-01T12:50:00+05:30 | 580 | 580.85 | 576.6 | 580.85 | 630 | 191,130 |
2025-01-01T12:49:00+05:30 | 567.9 | 575.29 | 567.9 | 575.2 | 1,080 | 191,130 |
2025-01-01T12:48:00+05:30 | 570.65 | 573.1 | 569.35 | 570.54 | 1,170 | 190,395 |
2025-01-01T12:47:00+05:30 | 575.79 | 575.79 | 568.54 | 572.7 | 2,250 | 190,395 |
2025-01-01T12:46:00+05:30 | 576.1 | 580 | 575.85 | 575.85 | 270 | 190,395 |
2025-01-01T12:45:00+05:30 | 579.95 | 584.04 | 572.65 | 576.35 | 705 | 192,285 |
2025-01-01T12:44:00+05:30 | 580 | 583.35 | 577.4 | 580 | 1,245 | 192,285 |
2025-01-01T12:43:00+05:30 | 585.65 | 588 | 579.29 | 580.6 | 2,310 | 192,285 |
2025-01-01T12:42:00+05:30 | 584.6 | 589.45 | 581.54 | 585 | 2,610 | 192,195 |
2025-01-01T12:41:00+05:30 | 582.45 | 585.54 | 581.25 | 584.35 | 1,425 | 192,195 |
2025-01-01T12:40:00+05:30 | 577.65 | 580.2 | 574.95 | 580.2 | 1,965 | 192,195 |
2025-01-01T12:39:00+05:30 | 574.75 | 578.45 | 574.75 | 576 | 1,290 | 193,500 |
2025-01-01T12:38:00+05:30 | 575.54 | 579.1 | 575.54 | 577.35 | 2,115 | 193,500 |
2025-01-01T12:37:00+05:30 | 575.54 | 579 | 575 | 575 | 1,530 | 193,500 |
2025-01-01T12:36:00+05:30 | 574 | 575.85 | 572 | 574.9 | 2,070 | 193,185 |
2025-01-01T12:35:00+05:30 | 572.65 | 574 | 570 | 571.15 | 585 | 193,185 |
2025-01-01T12:34:00+05:30 | 575.15 | 575.15 | 570 | 572.65 | 2,145 | 193,185 |
2025-01-01T12:33:00+05:30 | 570.9 | 575.5 | 569.9 | 575.5 | 2,745 | 193,185 |
2025-01-01T12:32:00+05:30 | 565 | 567.79 | 564 | 566.6 | 450 | 193,560 |
2025-01-01T12:31:00+05:30 | 565.35 | 565.35 | 560.75 | 565.15 | 885 | 193,560 |
2025-01-01T12:30:00+05:30 | 569.65 | 569.9 | 562.2 | 566.85 | 5,850 | 193,560 |
2025-01-01T12:29:00+05:30 | 567.54 | 572.1 | 566.4 | 569.4 | 3,540 | 191,745 |
2025-01-01T12:28:00+05:30 | 562.75 | 567.85 | 562.75 | 567.85 | 1,440 | 191,745 |
2025-01-01T12:27:00+05:30 | 560 | 564.6 | 559.2 | 564.4 | 3,045 | 190,125 |
2025-01-01T12:26:00+05:30 | 561.35 | 565 | 560.75 | 560.95 | 1,815 | 190,125 |
2025-01-01T12:25:00+05:30 | 560 | 561.35 | 555.79 | 559.29 | 3,435 | 190,125 |
2025-01-01T12:24:00+05:30 | 562.35 | 563.29 | 560 | 560.9 | 1,095 | 188,595 |
2025-01-01T12:23:00+05:30 | 554.6 | 563.04 | 554.6 | 561.2 | 6,285 | 188,595 |
2025-01-01T12:22:00+05:30 | 551.4 | 562 | 551.4 | 555.1 | 5,655 | 188,595 |
2025-01-01T12:21:00+05:30 | 557.1 | 557.85 | 549.15 | 552.45 | 2,610 | 188,595 |
2025-01-01T12:20:00+05:30 | 555 | 559 | 546 | 551.95 | 3,405 | 188,295 |
2025-01-01T12:19:00+05:30 | 561.2 | 563.85 | 556.45 | 558 | 1,005 | 188,295 |
2025-01-01T12:18:00+05:30 | 564.5 | 564.5 | 561.04 | 561.79 | 615 | 188,295 |
2025-01-01T12:17:00+05:30 | 555 | 564.6 | 555 | 563.04 | 3,225 | 188,325 |
2025-01-01T12:16:00+05:30 | 557.29 | 564.1 | 557.29 | 559.7 | 3,840 | 188,325 |
2025-01-01T12:15:00+05:30 | 576.35 | 576.35 | 559.7 | 561.6 | 2,835 | 188,325 |
2025-01-01T12:14:00+05:30 | 574.75 | 576.9 | 571 | 574.7 | 960 | 188,790 |
2025-01-01T12:13:00+05:30 | 576 | 576.95 | 571.6 | 571.9 | 2,295 | 188,790 |
2025-01-01T12:12:00+05:30 | 575.75 | 578.54 | 571 | 577.29 | 420 | 188,790 |
2025-01-01T12:11:00+05:30 | 577.15 | 578.4 | 571.85 | 575.54 | 885 | 188,100 |
2025-01-01T12:10:00+05:30 | 567.9 | 578.4 | 567.9 | 577.54 | 1,635 | 188,100 |
2025-01-01T12:09:00+05:30 | 567.5 | 570.7 | 565.15 | 567 | 3,660 | 188,100 |
2025-01-01T12:08:00+05:30 | 568 | 575.1 | 568 | 570.75 | 3,870 | 185,895 |
2025-01-01T12:07:00+05:30 | 579.75 | 579.85 | 575.45 | 576.7 | 1,740 | 185,895 |
2025-01-01T12:06:00+05:30 | 579.95 | 579.95 | 571.25 | 577.54 | 3,510 | 185,895 |
2025-01-01T12:05:00+05:30 | 577.35 | 580 | 572.2 | 577.95 | 6,825 | 183,930 |
2025-01-01T12:04:00+05:30 | 587 | 587 | 575.04 | 578.5 | 5,985 | 183,930 |
2025-01-01T12:03:00+05:30 | 596 | 596 | 584.5 | 587.25 | 2,520 | 183,930 |
2025-01-01T12:02:00+05:30 | 597.15 | 599.75 | 595.29 | 598.35 | 1,185 | 183,315 |
2025-01-01T12:01:00+05:30 | 599 | 601.29 | 593.04 | 598.25 | 4,140 | 183,315 |
2025-01-01T12:00:00+05:30 | 608.25 | 608.25 | 600 | 601.1 | 1,935 | 183,315 |
2025-01-01T11:59:00+05:30 | 605.5 | 614.5 | 604.15 | 607 | 3,105 | 182,715 |
2025-01-01T11:58:00+05:30 | 604 | 607.5 | 601.95 | 605.7 | 1,695 | 182,715 |
2025-01-01T11:57:00+05:30 | 607.1 | 607.1 | 597.75 | 600.4 | 3,105 | 182,715 |
2025-01-01T11:56:00+05:30 | 609.54 | 609.54 | 601 | 604.04 | 5,655 | 183,015 |
2025-01-01T11:55:00+05:30 | 605.75 | 612 | 603.85 | 610.2 | 6,525 | 183,015 |
2025-01-01T11:54:00+05:30 | 595 | 604.95 | 593.75 | 604.95 | 4,920 | 183,015 |
2025-01-01T11:53:00+05:30 | 592.04 | 592.15 | 588.95 | 592.15 | 495 | 182,385 |
2025-01-01T11:52:00+05:30 | 594 | 594.29 | 592.29 | 593.6 | 945 | 182,385 |
2025-01-01T11:51:00+05:30 | 594 | 595.4 | 590 | 593.4 | 1,755 | 182,385 |
2025-01-01T11:50:00+05:30 | 596.79 | 599.4 | 592.85 | 592.85 | 1,515 | 182,310 |
2025-01-01T11:49:00+05:30 | 590.4 | 597.7 | 589.5 | 596.79 | 3,645 | 182,310 |
2025-01-01T11:48:00+05:30 | 580 | 587.5 | 580 | 587.2 | 2,640 | 182,310 |
2025-01-01T11:47:00+05:30 | 579.45 | 585 | 576.6 | 584.9 | 2,400 | 183,540 |
2025-01-01T11:46:00+05:30 | 592.6 | 593.45 | 579.4 | 580.7 | 4,230 | 183,540 |
2025-01-01T11:45:00+05:30 | 589.5 | 600.29 | 589.15 | 594.65 | 5,190 | 183,540 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.