Tiru8055/NSE_top100_OHLC_1min_tf · Datasets at Hugging Face

stock_name stringclasses 101 values	date stringlengths 25 25	open float64 0 41.8k	high float64 0 41.8k	low float64 0 41.8k	close float64 0 41.8k
ACC	2015-02-02 10:55:00+05:30	1,543.2	1,543.2	1,542.25	1,542.25
ACC	2015-02-02 10:56:00+05:30	1,542.4	1,542.4	1,541.5	1,542.4
ACC	2015-02-02 10:57:00+05:30	1,542.95	1,543.5	1,541.9	1,541.95
ACC	2015-02-02 10:58:00+05:30	1,541.95	1,541.95	1,541.5	1,541.5
ACC	2015-02-02 10:59:00+05:30	1,541.65	1,542	1,541.05	1,541.05
ACC	2015-02-02 11:00:00+05:30	1,541.6	1,542.4	1,541.15	1,542.4
ACC	2015-02-02 11:01:00+05:30	1,542.4	1,542.9	1,541.9	1,542.35
ACC	2015-02-02 11:02:00+05:30	1,542.85	1,543.8	1,540.35	1,541.45
ACC	2015-02-02 11:03:00+05:30	1,542.3	1,542.3	1,540	1,540
ACC	2015-02-02 11:04:00+05:30	1,541.4	1,541.4	1,540.25	1,540.4
ACC	2015-02-02 11:05:00+05:30	1,540.4	1,541.35	1,540.4	1,540.4
ACC	2015-02-02 11:06:00+05:30	1,540.4	1,542.3	1,540.4	1,541.05
ACC	2015-02-02 11:07:00+05:30	1,541.05	1,541.65	1,541	1,541
ACC	2015-02-02 11:08:00+05:30	1,541.1	1,541.65	1,540.45	1,541.65
ACC	2015-02-02 11:09:00+05:30	1,541.65	1,541.65	1,541.1	1,541.6
ACC	2015-02-02 11:10:00+05:30	1,541.55	1,541.55	1,540.55	1,541.05
ACC	2015-02-02 11:11:00+05:30	1,541.05	1,542	1,541.05	1,541.5
ACC	2015-02-02 11:12:00+05:30	1,541.5	1,542.15	1,540.7	1,541.5
ACC	2015-02-02 11:13:00+05:30	1,541.5	1,541.5	1,540.55	1,541.4
ACC	2015-02-02 11:14:00+05:30	1,541.4	1,541.4	1,540.3	1,540.3
ACC	2015-02-02 11:15:00+05:30	1,540.3	1,540.3	1,540.3	1,540.3
ACC	2015-02-02 11:16:00+05:30	1,540.3	1,540.45	1,540	1,540
ACC	2015-02-02 11:17:00+05:30	1,540	1,540.8	1,540	1,540.05
ACC	2015-02-02 11:18:00+05:30	1,540.05	1,540.95	1,540.05	1,540.95
ACC	2015-02-02 11:19:00+05:30	1,540.95	1,540.95	1,540.1	1,540.1
ACC	2015-02-02 11:20:00+05:30	1,540.1	1,540.1	1,540	1,540
ACC	2015-02-02 11:21:00+05:30	1,540.1	1,542	1,540	1,542
ACC	2015-02-02 11:22:00+05:30	1,543.9	1,544.3	1,542	1,542
ACC	2015-02-02 11:23:00+05:30	1,542	1,542	1,539.5	1,540
ACC	2015-02-02 11:24:00+05:30	1,540.35	1,542.5	1,539.95	1,542.5
ACC	2015-02-02 11:25:00+05:30	1,542.5	1,543.05	1,540.65	1,540.65
ACC	2015-02-02 11:26:00+05:30	1,540.65	1,541.55	1,540.65	1,541.55
ACC	2015-02-02 11:27:00+05:30	1,541.55	1,541.6	1,541	1,541.6
ACC	2015-02-02 11:28:00+05:30	1,541.6	1,541.6	1,540.45	1,540.45
ACC	2015-02-02 11:29:00+05:30	1,540.45	1,540.45	1,540.45	1,540.45
ACC	2015-02-02 11:30:00+05:30	1,540.55	1,541.6	1,540.55	1,540.6
ACC	2015-02-02 11:31:00+05:30	1,540.6	1,540.6	1,539	1,539
ACC	2015-02-02 11:32:00+05:30	1,539	1,539	1,539	1,539
ACC	2015-02-02 11:33:00+05:30	1,539	1,541	1,539	1,540
ACC	2015-02-02 11:34:00+05:30	1,540	1,540.7	1,540	1,540
ACC	2015-02-02 11:35:00+05:30	1,540	1,540	1,540	1,540
ACC	2015-02-02 11:36:00+05:30	1,540	1,540	1,539.5	1,539.5
ACC	2015-02-02 11:37:00+05:30	1,539.5	1,539.5	1,539.5	1,539.5
ACC	2015-02-02 11:38:00+05:30	1,539.5	1,540	1,539.5	1,540
ACC	2015-02-02 11:39:00+05:30	1,540	1,541.6	1,540	1,540.8
ACC	2015-02-02 11:40:00+05:30	1,540.8	1,542	1,540.15	1,540.15
ACC	2015-02-02 11:41:00+05:30	1,540.15	1,541.35	1,540.15	1,541.35
ACC	2015-02-02 11:42:00+05:30	1,541.35	1,541.65	1,540.65	1,540.65
ACC	2015-02-02 11:43:00+05:30	1,540.65	1,541.65	1,540.65	1,541.6
ACC	2015-02-02 11:44:00+05:30	1,541.6	1,543.8	1,541	1,541
ACC	2015-02-02 11:45:00+05:30	1,541	1,541	1,540.5	1,540.5
ACC	2015-02-02 11:46:00+05:30	1,540.5	1,541.15	1,540.25	1,541.15
ACC	2015-02-02 11:47:00+05:30	1,541.15	1,541.15	1,540	1,540
ACC	2015-02-02 11:48:00+05:30	1,540	1,540.45	1,540	1,540
ACC	2015-02-02 11:49:00+05:30	1,540	1,540.45	1,540	1,540.35
ACC	2015-02-02 11:50:00+05:30	1,540	1,540.75	1,540	1,540
ACC	2015-02-02 11:51:00+05:30	1,540.15	1,540.15	1,536.05	1,536.05
ACC	2015-02-02 11:52:00+05:30	1,537.9	1,537.9	1,536	1,536
ACC	2015-02-02 11:53:00+05:30	1,536.05	1,536.05	1,532.45	1,532.45
ACC	2015-02-02 11:54:00+05:30	1,532.4	1,533.45	1,532	1,532.05
ACC	2015-02-02 11:55:00+05:30	1,532.05	1,533.5	1,532.05	1,533.5
ACC	2015-02-02 11:56:00+05:30	1,533.5	1,534.4	1,533.15	1,533.55
ACC	2015-02-02 11:57:00+05:30	1,533.55	1,535.2	1,533.55	1,535.2
ACC	2015-02-02 11:58:00+05:30	1,534.25	1,534.6	1,532.7	1,534
ACC	2015-02-02 11:59:00+05:30	1,534	1,534	1,533	1,533
ACC	2015-02-02 12:00:00+05:30	1,533.65	1,533.8	1,533	1,533
ACC	2015-02-02 12:01:00+05:30	1,533	1,533.1	1,532.75	1,532.75
ACC	2015-02-02 12:02:00+05:30	1,532.75	1,532.75	1,531.55	1,531.55
ACC	2015-02-02 12:03:00+05:30	1,530	1,531.45	1,529.85	1,530
ACC	2015-02-02 12:04:00+05:30	1,530	1,531	1,528.3	1,528.3
ACC	2015-02-02 12:05:00+05:30	1,528	1,529.7	1,528	1,529
ACC	2015-02-02 12:06:00+05:30	1,529	1,529.3	1,525.55	1,526.25
ACC	2015-02-02 12:07:00+05:30	1,526.25	1,526.25	1,523.85	1,524.8
ACC	2015-02-02 12:08:00+05:30	1,524.8	1,527.15	1,524.4	1,527.1
ACC	2015-02-02 12:09:00+05:30	1,527.7	1,528.5	1,527.15	1,527.3
ACC	2015-02-02 12:10:00+05:30	1,527.3	1,527.8	1,527.05	1,527.8
ACC	2015-02-02 12:11:00+05:30	1,527.8	1,528.2	1,527.25	1,528
ACC	2015-02-02 12:12:00+05:30	1,528.45	1,528.45	1,527.5	1,528
ACC	2015-02-02 12:13:00+05:30	1,528	1,528.45	1,527	1,527
ACC	2015-02-02 12:14:00+05:30	1,527	1,527	1,526	1,526
ACC	2015-02-02 12:15:00+05:30	1,527	1,527.65	1,527	1,527.4
ACC	2015-02-02 12:16:00+05:30	1,526.2	1,528.4	1,525.1	1,526.8
ACC	2015-02-02 12:17:00+05:30	1,526.8	1,526.8	1,524.15	1,525.4
ACC	2015-02-02 12:18:00+05:30	1,526.45	1,527.8	1,526.45	1,527.8
ACC	2015-02-02 12:19:00+05:30	1,527.95	1,527.95	1,525.65	1,527.5
ACC	2015-02-02 12:20:00+05:30	1,526.5	1,528	1,526.5	1,528
ACC	2015-02-02 12:21:00+05:30	1,527.45	1,528.4	1,527.45	1,528.4
ACC	2015-02-02 12:22:00+05:30	1,527.45	1,528.8	1,527.45	1,528.4
ACC	2015-02-02 12:23:00+05:30	1,528.4	1,529	1,528.4	1,529
ACC	2015-02-02 12:24:00+05:30	1,529	1,529	1,528.2	1,529
ACC	2015-02-02 12:25:00+05:30	1,528.5	1,529.8	1,528.5	1,529.8
ACC	2015-02-02 12:26:00+05:30	1,529.2	1,530	1,529.2	1,529.9
ACC	2015-02-02 12:27:00+05:30	1,529.9	1,530	1,529.5	1,529.8
ACC	2015-02-02 12:28:00+05:30	1,529.8	1,530.8	1,529.1	1,530.4
ACC	2015-02-02 12:29:00+05:30	1,529.1	1,531.2	1,529.1	1,531.15
ACC	2015-02-02 12:30:00+05:30	1,530	1,531.55	1,530	1,531.55
ACC	2015-02-02 12:31:00+05:30	1,531.65	1,531.9	1,531.2	1,531.9
ACC	2015-02-02 12:32:00+05:30	1,531.9	1,532.7	1,531	1,531
ACC	2015-02-02 12:33:00+05:30	1,531	1,532.3	1,531	1,531.95
ACC	2015-02-02 12:34:00+05:30	1,531.7	1,531.95	1,531.5	1,531.95

ACC

2015-02-02 10:55:00+05:30

1,543.2

1,542.25

ACC

2015-02-02 10:56:00+05:30

1,542.4

1,541.5

1,542.4

ACC

2015-02-02 10:57:00+05:30

1,542.95

1,543.5

1,541.9

1,541.95

ACC

2015-02-02 10:58:00+05:30

1,541.95

1,541.5

ACC

2015-02-02 10:59:00+05:30

1,541.65

1,542

1,541.05

ACC

2015-02-02 11:00:00+05:30

1,541.6

1,542.4

1,541.15

1,542.4

ACC

2015-02-02 11:01:00+05:30

1,542.4

1,542.9

1,541.9

1,542.35

ACC

2015-02-02 11:02:00+05:30

1,542.85

1,543.8

1,540.35

1,541.45

ACC

2015-02-02 11:03:00+05:30

1,542.3

1,540

ACC

2015-02-02 11:04:00+05:30

1,541.4

1,540.25

1,540.4

ACC

2015-02-02 11:05:00+05:30

1,540.4

1,541.35

1,540.4

ACC

2015-02-02 11:06:00+05:30

1,540.4

1,542.3

1,540.4

1,541.05

ACC

2015-02-02 11:07:00+05:30

1,541.05

1,541.65

1,541

ACC

2015-02-02 11:08:00+05:30

1,541.1

1,541.65

1,540.45

1,541.65

ACC

2015-02-02 11:09:00+05:30

1,541.65

1,541.1

1,541.6

ACC

2015-02-02 11:10:00+05:30

1,541.55

1,540.55

1,541.05

ACC

2015-02-02 11:11:00+05:30

1,541.05

1,542

1,541.05

1,541.5

ACC

2015-02-02 11:12:00+05:30

1,541.5

1,542.15

1,540.7

1,541.5

ACC

2015-02-02 11:13:00+05:30

1,541.5

1,540.55

1,541.4

ACC

2015-02-02 11:14:00+05:30

1,541.4

1,540.3

ACC

2015-02-02 11:15:00+05:30

1,540.3

ACC

2015-02-02 11:16:00+05:30

1,540.3

1,540.45

1,540

ACC

2015-02-02 11:17:00+05:30

1,540

1,540.8

1,540

1,540.05

ACC

2015-02-02 11:18:00+05:30

1,540.05

1,540.95

1,540.05

1,540.95

ACC

2015-02-02 11:19:00+05:30

1,540.95

1,540.1

ACC

2015-02-02 11:20:00+05:30

1,540.1

1,540

ACC

2015-02-02 11:21:00+05:30

1,540.1

1,542

1,540

1,542

ACC

2015-02-02 11:22:00+05:30

1,543.9

1,544.3

1,542

ACC

2015-02-02 11:23:00+05:30

1,542

1,539.5

1,540

ACC

2015-02-02 11:24:00+05:30

1,540.35

1,542.5

1,539.95

1,542.5

ACC

2015-02-02 11:25:00+05:30

1,542.5

1,543.05

1,540.65

ACC

2015-02-02 11:26:00+05:30

1,540.65

1,541.55

1,540.65

1,541.55

ACC

2015-02-02 11:27:00+05:30

1,541.55

1,541.6

1,541

1,541.6

ACC

2015-02-02 11:28:00+05:30

1,541.6

1,540.45

ACC

2015-02-02 11:29:00+05:30

1,540.45

ACC

2015-02-02 11:30:00+05:30

1,540.55

1,541.6

1,540.55

1,540.6

ACC

2015-02-02 11:31:00+05:30

1,540.6

1,539

ACC

2015-02-02 11:32:00+05:30

1,539

ACC

2015-02-02 11:33:00+05:30

1,539

1,541

1,539

1,540

ACC

2015-02-02 11:34:00+05:30

1,540

1,540.7

1,540

ACC

2015-02-02 11:35:00+05:30

1,540

ACC

2015-02-02 11:36:00+05:30

1,540

1,539.5

ACC

2015-02-02 11:37:00+05:30

1,539.5

ACC

2015-02-02 11:38:00+05:30

1,539.5

1,540

1,539.5

1,540

ACC

2015-02-02 11:39:00+05:30

1,540

1,541.6

1,540

1,540.8

ACC

2015-02-02 11:40:00+05:30

1,540.8

1,542

1,540.15

ACC

2015-02-02 11:41:00+05:30

1,540.15

1,541.35

1,540.15

1,541.35

ACC

2015-02-02 11:42:00+05:30

1,541.35

1,541.65

1,540.65

ACC

2015-02-02 11:43:00+05:30

1,540.65

1,541.65

1,540.65

1,541.6

ACC

2015-02-02 11:44:00+05:30

1,541.6

1,543.8

1,541

ACC

2015-02-02 11:45:00+05:30

1,541

1,540.5

ACC

2015-02-02 11:46:00+05:30

1,540.5

1,541.15

1,540.25

1,541.15

ACC

2015-02-02 11:47:00+05:30

1,541.15

1,540

ACC

2015-02-02 11:48:00+05:30

1,540

1,540.45

1,540

ACC

2015-02-02 11:49:00+05:30

1,540

1,540.45

1,540

1,540.35

ACC

2015-02-02 11:50:00+05:30

1,540

1,540.75

1,540

ACC

2015-02-02 11:51:00+05:30

1,540.15

1,536.05

ACC

2015-02-02 11:52:00+05:30

1,537.9

1,536

ACC

2015-02-02 11:53:00+05:30

1,536.05

1,532.45

ACC

2015-02-02 11:54:00+05:30

1,532.4

1,533.45

1,532

1,532.05

ACC

2015-02-02 11:55:00+05:30

1,532.05

1,533.5

1,532.05

1,533.5

ACC

2015-02-02 11:56:00+05:30

1,533.5

1,534.4

1,533.15

1,533.55

ACC

2015-02-02 11:57:00+05:30

1,533.55

1,535.2

1,533.55

1,535.2

ACC

2015-02-02 11:58:00+05:30

1,534.25

1,534.6

1,532.7

1,534

ACC

2015-02-02 11:59:00+05:30

1,534

1,533

ACC

2015-02-02 12:00:00+05:30

1,533.65

1,533.8

1,533

ACC

2015-02-02 12:01:00+05:30

1,533

1,533.1

1,532.75

ACC

2015-02-02 12:02:00+05:30

1,532.75

1,531.55

ACC

2015-02-02 12:03:00+05:30

1,530

1,531.45

1,529.85

1,530

ACC

2015-02-02 12:04:00+05:30

1,530

1,531

1,528.3

ACC

2015-02-02 12:05:00+05:30

1,528

1,529.7

1,528

1,529

ACC

2015-02-02 12:06:00+05:30

1,529

1,529.3

1,525.55

1,526.25

ACC

2015-02-02 12:07:00+05:30

1,526.25

1,523.85

1,524.8

ACC

2015-02-02 12:08:00+05:30

1,524.8

1,527.15

1,524.4

1,527.1

ACC

2015-02-02 12:09:00+05:30

1,527.7

1,528.5

1,527.15

1,527.3

ACC

2015-02-02 12:10:00+05:30

1,527.3

1,527.8

1,527.05

1,527.8

ACC

2015-02-02 12:11:00+05:30

1,527.8

1,528.2

1,527.25

1,528

ACC

2015-02-02 12:12:00+05:30

1,528.45

1,527.5

1,528

ACC

2015-02-02 12:13:00+05:30

1,528

1,528.45

1,527

ACC

2015-02-02 12:14:00+05:30

1,527

1,526

ACC

2015-02-02 12:15:00+05:30

1,527

1,527.65

1,527

1,527.4

ACC

2015-02-02 12:16:00+05:30

1,526.2

1,528.4

1,525.1

1,526.8

ACC

2015-02-02 12:17:00+05:30

1,526.8

1,524.15

1,525.4

ACC

2015-02-02 12:18:00+05:30

1,526.45

1,527.8

1,526.45

1,527.8

ACC

2015-02-02 12:19:00+05:30

1,527.95

1,525.65

1,527.5

ACC

2015-02-02 12:20:00+05:30

1,526.5

1,528

1,526.5

1,528

ACC

2015-02-02 12:21:00+05:30

1,527.45

1,528.4

1,527.45

1,528.4

ACC

2015-02-02 12:22:00+05:30

1,527.45

1,528.8

1,527.45

1,528.4

ACC

2015-02-02 12:23:00+05:30

1,528.4

1,529

1,528.4

1,529

ACC

2015-02-02 12:24:00+05:30

1,529

1,528.2

1,529

ACC

2015-02-02 12:25:00+05:30

1,528.5

1,529.8

1,528.5

1,529.8

ACC

2015-02-02 12:26:00+05:30

1,529.2

1,530

1,529.2

1,529.9

ACC

2015-02-02 12:27:00+05:30

1,529.9

1,530

1,529.5

1,529.8

ACC

2015-02-02 12:28:00+05:30

1,529.8

1,530.8

1,529.1

1,530.4

ACC

2015-02-02 12:29:00+05:30

1,529.1

1,531.2

1,529.1

1,531.15

ACC

2015-02-02 12:30:00+05:30

1,530

1,531.55

1,530

1,531.55

ACC

2015-02-02 12:31:00+05:30

1,531.65

1,531.9

1,531.2

1,531.9

ACC

2015-02-02 12:32:00+05:30

1,531.9

1,532.7

1,531

ACC

2015-02-02 12:33:00+05:30

1,531

1,532.3

1,531

1,531.95

ACC

2015-02-02 12:34:00+05:30

1,531.7

1,531.95

1,531.5

1,531.95