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 |
|---|---|---|---|---|---|---|
2025-01-01T10:04:00+05:30 | 754.25 | 760 | 747.1 | 756.45 | 24,840 | 188,295 |
2025-01-01T10:03:00+05:30 | 741.45 | 753 | 738.7 | 752.65 | 20,595 | 188,295 |
2025-01-01T10:02:00+05:30 | 724.65 | 743 | 718.05 | 743 | 20,430 | 196,740 |
2025-01-01T10:01:00+05:30 | 728.95 | 742.2 | 723.15 | 724.35 | 27,030 | 196,740 |
2025-01-01T10:00:00+05:30 | 749.45 | 769.25 | 726.95 | 726.95 | 47,655 | 196,740 |
2025-01-01T09:59:00+05:30 | 748.45 | 756.9 | 748 | 751.1 | 14,100 | 188,445 |
2025-01-01T09:58:00+05:30 | 748.15 | 756.6 | 746 | 747 | 17,265 | 188,445 |
2025-01-01T09:57:00+05:30 | 766.15 | 770.85 | 743.7 | 749.15 | 26,865 | 188,445 |
2025-01-01T09:56:00+05:30 | 781.4 | 781.4 | 757.5 | 767.3 | 29,670 | 191,805 |
2025-01-01T09:55:00+05:30 | 797.35 | 800.15 | 781.2 | 781.2 | 19,410 | 191,805 |
2025-01-01T09:54:00+05:30 | 790.3 | 796.7 | 780.4 | 796 | 14,520 | 191,805 |
2025-01-01T09:53:00+05:30 | 788.55 | 794.55 | 788 | 792.85 | 13,935 | 194,790 |
2025-01-01T09:52:00+05:30 | 773.9 | 787 | 771.1 | 786.65 | 17,115 | 194,790 |
2025-01-01T09:51:00+05:30 | 787.1 | 788.7 | 766.75 | 770.2 | 25,845 | 194,790 |
2025-01-01T09:50:00+05:30 | 795.55 | 800.65 | 781.4 | 787.15 | 20,385 | 184,815 |
2025-01-01T09:49:00+05:30 | 800.15 | 804.55 | 786.05 | 792.45 | 25,185 | 184,815 |
2025-01-01T09:48:00+05:30 | 796.05 | 822.3 | 792.8 | 802.75 | 50,355 | 184,815 |
2025-01-01T09:47:00+05:30 | 798.45 | 802.4 | 795.35 | 796.05 | 39,255 | 193,350 |
2025-01-01T09:46:00+05:30 | 782.55 | 805.75 | 782.55 | 796.25 | 76,530 | 193,350 |
2025-01-01T09:45:00+05:30 | 770.4 | 786 | 770.4 | 783 | 34,110 | 193,350 |
2025-01-01T09:44:00+05:30 | 783.9 | 787.35 | 762.95 | 769.05 | 41,115 | 169,680 |
2025-01-01T09:43:00+05:30 | 781.25 | 793.6 | 778.5 | 785 | 75,690 | 169,680 |
2025-01-01T09:42:00+05:30 | 750 | 784.3 | 745 | 783.35 | 36,390 | 169,680 |
2025-01-01T09:41:00+05:30 | 761 | 762 | 753.95 | 755.35 | 17,595 | 159,480 |
2025-01-01T09:40:00+05:30 | 739.9 | 760 | 739.15 | 760 | 22,725 | 159,480 |
2025-01-01T09:39:00+05:30 | 744.95 | 748.55 | 734.85 | 739.25 | 16,455 | 159,480 |
2025-01-01T09:38:00+05:30 | 750.65 | 751.85 | 742.35 | 745.85 | 15,240 | 149,025 |
2025-01-01T09:37:00+05:30 | 754 | 756.5 | 745.6 | 751.4 | 27,315 | 149,025 |
2025-01-01T09:36:00+05:30 | 761.45 | 766.75 | 750.6 | 754.5 | 31,365 | 149,025 |
2025-01-01T09:35:00+05:30 | 755 | 763 | 749.4 | 760 | 42,000 | 136,815 |
2025-01-01T09:34:00+05:30 | 743.9 | 761.8 | 740 | 748.05 | 35,595 | 136,815 |
2025-01-01T09:33:00+05:30 | 731.2 | 749.95 | 721.65 | 743.9 | 41,670 | 136,815 |
2025-01-01T09:32:00+05:30 | 694.75 | 726.75 | 694.75 | 724.9 | 21,210 | 139,815 |
2025-01-01T09:31:00+05:30 | 688.9 | 690.8 | 683.85 | 688.2 | 10,440 | 139,815 |
2025-01-01T09:30:00+05:30 | 696.45 | 706.3 | 685.35 | 686.85 | 12,840 | 139,815 |
2025-01-01T09:29:00+05:30 | 688.75 | 695.25 | 685.25 | 694.9 | 9,960 | 139,695 |
2025-01-01T09:28:00+05:30 | 685.9 | 694.55 | 684.45 | 688.45 | 7,980 | 139,695 |
2025-01-01T09:27:00+05:30 | 689.15 | 689.15 | 669.95 | 686.2 | 8,010 | 139,695 |
2025-01-01T09:26:00+05:30 | 695 | 697.95 | 682.75 | 688.7 | 4,335 | 131,925 |
2025-01-01T09:25:00+05:30 | 698 | 702.55 | 685 | 690.15 | 10,920 | 131,925 |
2025-01-01T09:24:00+05:30 | 703.5 | 704.7 | 690 | 698 | 10,335 | 131,925 |
2025-01-01T09:23:00+05:30 | 695.5 | 707.7 | 695.4 | 698.65 | 11,625 | 132,675 |
2025-01-01T09:22:00+05:30 | 707.7 | 716.1 | 699 | 699 | 23,295 | 132,675 |
2025-01-01T09:21:00+05:30 | 675.3 | 711 | 672.65 | 709.5 | 19,200 | 132,675 |
2025-01-01T09:20:00+05:30 | 666 | 674.55 | 650.45 | 674.2 | 10,065 | 129,315 |
2025-01-01T09:19:00+05:30 | 668.85 | 672.85 | 650.7 | 662.55 | 11,820 | 129,315 |
2025-01-01T09:18:00+05:30 | 669.15 | 675.2 | 665.85 | 669.05 | 8,460 | 129,315 |
2025-01-01T09:17:00+05:30 | 674.35 | 678.6 | 656.9 | 667.95 | 9,120 | 120,195 |
2025-01-01T09:16:00+05:30 | 628.5 | 686 | 628.5 | 670.4 | 24,135 | 120,195 |
2025-01-01T09:15:00+05:30 | 636 | 642 | 599.04 | 624.9 | 5,235 | 120,195 |
2025-01-01T15:29:00+05:30 | 1,295.09 | 1,300 | 1,292.15 | 1,292.15 | 2,415 | 115,725 |
2025-01-01T15:28:00+05:30 | 1,291.75 | 1,299.95 | 1,291.75 | 1,297.2 | 3,795 | 115,725 |
2025-01-01T15:27:00+05:30 | 1,290 | 1,292.59 | 1,289.95 | 1,291.84 | 2,925 | 118,365 |
2025-01-01T15:26:00+05:30 | 1,288.8 | 1,292.09 | 1,288.8 | 1,292.09 | 2,850 | 118,365 |
2025-01-01T15:25:00+05:30 | 1,281.45 | 1,294.25 | 1,281.45 | 1,290 | 5,475 | 118,365 |
2025-01-01T15:24:00+05:30 | 1,290.25 | 1,294 | 1,281.4 | 1,281.59 | 1,680 | 118,935 |
2025-01-01T15:23:00+05:30 | 1,294.75 | 1,296.34 | 1,290.34 | 1,291 | 555 | 118,935 |
2025-01-01T15:22:00+05:30 | 1,294.3 | 1,296.5 | 1,285.34 | 1,290.59 | 4,170 | 118,935 |
2025-01-01T15:21:00+05:30 | 1,274.5 | 1,291.4 | 1,274.5 | 1,291.4 | 5,310 | 117,945 |
2025-01-01T15:20:00+05:30 | 1,271.7 | 1,278.25 | 1,271.5 | 1,278.25 | 3,735 | 117,945 |
2025-01-01T15:19:00+05:30 | 1,263.7 | 1,275 | 1,261.84 | 1,271.7 | 5,625 | 117,945 |
2025-01-01T15:18:00+05:30 | 1,268.4 | 1,269.75 | 1,262.55 | 1,264.7 | 2,520 | 121,350 |
2025-01-01T15:17:00+05:30 | 1,261.3 | 1,269.75 | 1,261.3 | 1,268.2 | 1,260 | 121,350 |
2025-01-01T15:16:00+05:30 | 1,262.15 | 1,265.25 | 1,256.55 | 1,262.34 | 2,340 | 121,350 |
2025-01-01T15:15:00+05:30 | 1,265 | 1,265.7 | 1,239.45 | 1,265.05 | 8,640 | 126,330 |
2025-01-01T15:14:00+05:30 | 1,267.4 | 1,268.75 | 1,257.45 | 1,264.25 | 1,320 | 126,330 |
2025-01-01T15:13:00+05:30 | 1,267.4 | 1,270.2 | 1,262.65 | 1,266.7 | 2,265 | 126,330 |
2025-01-01T15:12:00+05:30 | 1,250.25 | 1,270 | 1,250.25 | 1,270 | 1,380 | 127,650 |
2025-01-01T15:11:00+05:30 | 1,246.09 | 1,255 | 1,246.09 | 1,248.8 | 2,430 | 127,650 |
2025-01-01T15:10:00+05:30 | 1,250.8 | 1,253.95 | 1,242.55 | 1,244.55 | 3,600 | 127,650 |
2025-01-01T15:09:00+05:30 | 1,244.84 | 1,248 | 1,241.4 | 1,248 | 795 | 129,330 |
2025-01-01T15:08:00+05:30 | 1,238.75 | 1,244 | 1,236.4 | 1,242.09 | 1,590 | 129,330 |
2025-01-01T15:07:00+05:30 | 1,238.34 | 1,242.2 | 1,234 | 1,236.95 | 2,040 | 129,330 |
2025-01-01T15:06:00+05:30 | 1,243.9 | 1,247.7 | 1,240.55 | 1,242.34 | 3,780 | 131,250 |
2025-01-01T15:05:00+05:30 | 1,247.5 | 1,247.5 | 1,235.7 | 1,244.84 | 3,645 | 131,250 |
2025-01-01T15:04:00+05:30 | 1,247.15 | 1,257.59 | 1,242 | 1,249.34 | 2,220 | 131,250 |
2025-01-01T15:03:00+05:30 | 1,244.2 | 1,249.9 | 1,240 | 1,248.25 | 2,475 | 144,510 |
2025-01-01T15:02:00+05:30 | 1,224.9 | 1,247.5 | 1,224.9 | 1,243.05 | 4,815 | 144,510 |
2025-01-01T15:01:00+05:30 | 1,252 | 1,261.5 | 1,228.9 | 1,228.9 | 20,085 | 144,510 |
2025-01-01T15:00:00+05:30 | 1,252 | 1,267.4 | 1,248.09 | 1,261.09 | 1,425 | 144,225 |
2025-01-01T14:59:00+05:30 | 1,260.45 | 1,262.75 | 1,251.05 | 1,254.95 | 1,245 | 144,225 |
2025-01-01T14:58:00+05:30 | 1,263.65 | 1,266.45 | 1,258.34 | 1,263.95 | 885 | 144,225 |
2025-01-01T14:57:00+05:30 | 1,264.7 | 1,267.95 | 1,258.2 | 1,266 | 660 | 144,645 |
2025-01-01T14:56:00+05:30 | 1,261.7 | 1,264 | 1,258 | 1,264 | 1,620 | 144,645 |
2025-01-01T14:55:00+05:30 | 1,262.45 | 1,262.8 | 1,245.25 | 1,260.25 | 1,770 | 144,645 |
2025-01-01T14:54:00+05:30 | 1,278.59 | 1,279.84 | 1,258.2 | 1,265.8 | 1,290 | 144,720 |
2025-01-01T14:53:00+05:30 | 1,282.25 | 1,285.2 | 1,279.25 | 1,282.84 | 615 | 144,720 |
2025-01-01T14:52:00+05:30 | 1,280 | 1,287.4 | 1,278.84 | 1,279.7 | 1,365 | 144,720 |
2025-01-01T14:51:00+05:30 | 1,276.65 | 1,282.2 | 1,276.2 | 1,281.95 | 600 | 145,605 |
2025-01-01T14:50:00+05:30 | 1,282.15 | 1,282.15 | 1,275.65 | 1,279.2 | 525 | 145,605 |
2025-01-01T14:49:00+05:30 | 1,275.05 | 1,280.84 | 1,270 | 1,280.84 | 915 | 145,605 |
2025-01-01T14:48:00+05:30 | 1,268.05 | 1,281.45 | 1,267.15 | 1,272.45 | 1,155 | 146,535 |
2025-01-01T14:47:00+05:30 | 1,274.25 | 1,275.45 | 1,264.9 | 1,268.75 | 2,070 | 146,535 |
2025-01-01T14:46:00+05:30 | 1,277.4 | 1,279.7 | 1,265.75 | 1,279.7 | 1,560 | 146,535 |
2025-01-01T14:45:00+05:30 | 1,291.7 | 1,293.15 | 1,267.65 | 1,280.65 | 3,150 | 147,165 |
2025-01-01T14:44:00+05:30 | 1,313.2 | 1,313.2 | 1,289.34 | 1,291.09 | 1,365 | 147,165 |
2025-01-01T14:43:00+05:30 | 1,313.7 | 1,322.7 | 1,313.7 | 1,319.65 | 180 | 147,165 |
2025-01-01T14:42:00+05:30 | 1,309.5 | 1,317 | 1,307.25 | 1,312.05 | 180 | 147,615 |
2025-01-01T14:41:00+05:30 | 1,324.9 | 1,324.9 | 1,314.05 | 1,317.05 | 420 | 147,615 |
2025-01-01T14:40:00+05:30 | 1,328 | 1,328 | 1,318.55 | 1,322.1 | 585 | 147,615 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.