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 12:35:00+05:30	1,531.95	1,531.95	1,531	1,531.85
ACC	2015-02-02 12:36:00+05:30	1,531.85	1,532	1,531.85	1,532
ACC	2015-02-02 12:37:00+05:30	1,532	1,532.8	1,532	1,532.7
ACC	2015-02-02 12:38:00+05:30	1,532.65	1,532.65	1,531.9	1,532.6
ACC	2015-02-02 12:39:00+05:30	1,532.6	1,532.6	1,531.65	1,532.2
ACC	2015-02-02 12:40:00+05:30	1,532.2	1,533.4	1,531.05	1,532.3
ACC	2015-02-02 12:41:00+05:30	1,533.85	1,533.95	1,532.55	1,533.7
ACC	2015-02-02 12:42:00+05:30	1,533.7	1,533.95	1,532.95	1,533.9
ACC	2015-02-02 12:43:00+05:30	1,534	1,536.05	1,534	1,534
ACC	2015-02-02 12:44:00+05:30	1,534.05	1,534.05	1,530.95	1,531.8
ACC	2015-02-02 12:45:00+05:30	1,531.8	1,535.45	1,531.3	1,533.8
ACC	2015-02-02 12:46:00+05:30	1,533.8	1,533.8	1,532.6	1,533.75
ACC	2015-02-02 12:47:00+05:30	1,533.75	1,534	1,533.05	1,534
ACC	2015-02-02 12:48:00+05:30	1,533.1	1,534.95	1,533.05	1,534
ACC	2015-02-02 12:49:00+05:30	1,534	1,534	1,533.15	1,533.95
ACC	2015-02-02 12:50:00+05:30	1,533.95	1,533.95	1,533.15	1,533.6
ACC	2015-02-02 12:51:00+05:30	1,533.6	1,533.6	1,531.35	1,531.9
ACC	2015-02-02 12:52:00+05:30	1,531.9	1,531.9	1,531.35	1,531.6
ACC	2015-02-02 12:53:00+05:30	1,531.6	1,531.9	1,531.6	1,531.6
ACC	2015-02-02 12:54:00+05:30	1,531.6	1,532	1,531.3	1,532
ACC	2015-02-02 12:55:00+05:30	1,532	1,533.3	1,531.3	1,533
ACC	2015-02-02 12:56:00+05:30	1,533	1,533	1,531.25	1,531.25
ACC	2015-02-02 12:57:00+05:30	1,531.25	1,532.15	1,530.75	1,530.75
ACC	2015-02-02 12:58:00+05:30	1,530.75	1,531.8	1,530.65	1,531.8
ACC	2015-02-02 12:59:00+05:30	1,530.55	1,533	1,530.5	1,533
ACC	2015-02-02 13:00:00+05:30	1,533	1,533	1,532	1,532.8
ACC	2015-02-02 13:01:00+05:30	1,532.8	1,532.8	1,531.4	1,531.4
ACC	2015-02-02 13:02:00+05:30	1,531.5	1,532.95	1,531.5	1,532.95
ACC	2015-02-02 13:03:00+05:30	1,532.95	1,532.95	1,531.6	1,531.65
ACC	2015-02-02 13:04:00+05:30	1,531.65	1,532.95	1,531.65	1,532.8
ACC	2015-02-02 13:05:00+05:30	1,532.75	1,532.75	1,531.6	1,531.6
ACC	2015-02-02 13:06:00+05:30	1,531.6	1,532.75	1,531.55	1,531.55
ACC	2015-02-02 13:07:00+05:30	1,531.55	1,532.95	1,531.55	1,532.95
ACC	2015-02-02 13:08:00+05:30	1,532.95	1,532.95	1,531.7	1,532.95
ACC	2015-02-02 13:09:00+05:30	1,531.75	1,532.95	1,531.75	1,532.2
ACC	2015-02-02 13:10:00+05:30	1,532.2	1,533.5	1,532.2	1,533.5
ACC	2015-02-02 13:11:00+05:30	1,533.5	1,534.65	1,533	1,534.5
ACC	2015-02-02 13:12:00+05:30	1,534.5	1,534.9	1,533.4	1,534.8
ACC	2015-02-02 13:13:00+05:30	1,534.8	1,534.95	1,533.5	1,533.85
ACC	2015-02-02 13:14:00+05:30	1,533.85	1,535	1,533.85	1,535
ACC	2015-02-02 13:15:00+05:30	1,535	1,535	1,532.2	1,533.75
ACC	2015-02-02 13:16:00+05:30	1,533.6	1,533.6	1,533.35	1,533.6
ACC	2015-02-02 13:17:00+05:30	1,533.6	1,534	1,533.5	1,533.5
ACC	2015-02-02 13:18:00+05:30	1,533.5	1,534.4	1,533.5	1,533.5
ACC	2015-02-02 13:19:00+05:30	1,533.5	1,534	1,533.5	1,533.5
ACC	2015-02-02 13:20:00+05:30	1,533.5	1,533.5	1,533.5	1,533.5
ACC	2015-02-02 13:21:00+05:30	1,531.65	1,533.4	1,531.55	1,533.4
ACC	2015-02-02 13:22:00+05:30	1,532.3	1,532.5	1,532.3	1,532.5
ACC	2015-02-02 13:23:00+05:30	1,532.5	1,533.9	1,532.5	1,533.85
ACC	2015-02-02 13:24:00+05:30	1,532.8	1,534	1,532.8	1,534
ACC	2015-02-02 13:25:00+05:30	1,532.75	1,534.35	1,532.75	1,534.35
ACC	2015-02-02 13:26:00+05:30	1,534.35	1,535.1	1,533.4	1,535.1
ACC	2015-02-02 13:27:00+05:30	1,534.05	1,535.35	1,534	1,535
ACC	2015-02-02 13:28:00+05:30	1,535	1,535	1,533	1,533.6
ACC	2015-02-02 13:29:00+05:30	1,533.6	1,535.35	1,533.6	1,535
ACC	2015-02-02 13:30:00+05:30	1,535	1,537.35	1,535	1,536.15
ACC	2015-02-02 13:31:00+05:30	1,536.1	1,537.3	1,535.9	1,536.1
ACC	2015-02-02 13:32:00+05:30	1,536.1	1,540.05	1,536.1	1,540.05
ACC	2015-02-02 13:33:00+05:30	1,540.05	1,541.2	1,539.85	1,540.6
ACC	2015-02-02 13:34:00+05:30	1,541.9	1,542	1,540	1,540.05
ACC	2015-02-02 13:35:00+05:30	1,540.05	1,541.7	1,540.05	1,541
ACC	2015-02-02 13:36:00+05:30	1,541	1,543	1,541	1,541.5
ACC	2015-02-02 13:37:00+05:30	1,541.5	1,545.4	1,541.5	1,543.9
ACC	2015-02-02 13:38:00+05:30	1,543.9	1,549.95	1,543.9	1,547.55
ACC	2015-02-02 13:39:00+05:30	1,547.55	1,549.95	1,546.65	1,549.95
ACC	2015-02-02 13:40:00+05:30	1,549.95	1,551.75	1,547.1	1,547.3
ACC	2015-02-02 13:41:00+05:30	1,547.3	1,547.3	1,543	1,543.05
ACC	2015-02-02 13:42:00+05:30	1,543.8	1,546.75	1,543.8	1,544.55
ACC	2015-02-02 13:43:00+05:30	1,544.35	1,545	1,542.75	1,542.75
ACC	2015-02-02 13:44:00+05:30	1,542.75	1,543.65	1,540.8	1,541.1
ACC	2015-02-02 13:45:00+05:30	1,541.1	1,541.9	1,540.4	1,541.85
ACC	2015-02-02 13:46:00+05:30	1,542	1,542	1,540.15	1,541.6
ACC	2015-02-02 13:47:00+05:30	1,541.6	1,543.05	1,541.25	1,542.8
ACC	2015-02-02 13:48:00+05:30	1,542.8	1,544.2	1,541.1	1,544
ACC	2015-02-02 13:49:00+05:30	1,544.35	1,545.45	1,544	1,545.4
ACC	2015-02-02 13:50:00+05:30	1,545.4	1,546.5	1,544	1,546.4
ACC	2015-02-02 13:51:00+05:30	1,546.4	1,548.15	1,545.9	1,547.4
ACC	2015-02-02 13:52:00+05:30	1,546.5	1,546.55	1,544.1	1,545.95
ACC	2015-02-02 13:53:00+05:30	1,545.95	1,547.7	1,544	1,547.7
ACC	2015-02-02 13:54:00+05:30	1,547.7	1,547.7	1,545.85	1,546.2
ACC	2015-02-02 13:55:00+05:30	1,546.2	1,546.25	1,545.25	1,546.25
ACC	2015-02-02 13:56:00+05:30	1,546.25	1,546.25	1,545.2	1,546
ACC	2015-02-02 13:57:00+05:30	1,545.25	1,546.15	1,545.25	1,545.8
ACC	2015-02-02 13:58:00+05:30	1,545.4	1,546.25	1,545.35	1,546.25
ACC	2015-02-02 13:59:00+05:30	1,546.25	1,546.25	1,544.25	1,545.05
ACC	2015-02-02 14:00:00+05:30	1,544.2	1,546.5	1,544.2	1,545.75
ACC	2015-02-02 14:01:00+05:30	1,545.75	1,546.45	1,545.1	1,546.45
ACC	2015-02-02 14:02:00+05:30	1,546.45	1,547	1,545.15	1,547
ACC	2015-02-02 14:03:00+05:30	1,547	1,548.5	1,547	1,548.5
ACC	2015-02-02 14:04:00+05:30	1,548.5	1,549.4	1,548.5	1,548.95
ACC	2015-02-02 14:05:00+05:30	1,548.95	1,550.3	1,547.7	1,549
ACC	2015-02-02 14:06:00+05:30	1,549	1,550.5	1,548.15	1,550.5
ACC	2015-02-02 14:07:00+05:30	1,550.5	1,550.5	1,548.5	1,550
ACC	2015-02-02 14:08:00+05:30	1,550.2	1,550.5	1,549.5	1,550.5
ACC	2015-02-02 14:09:00+05:30	1,550.25	1,550.5	1,549.65	1,550.45
ACC	2015-02-02 14:10:00+05:30	1,550.45	1,550.45	1,547	1,547.2
ACC	2015-02-02 14:11:00+05:30	1,547.2	1,549	1,547.2	1,547.9
ACC	2015-02-02 14:12:00+05:30	1,548.4	1,551	1,548.4	1,551
ACC	2015-02-02 14:13:00+05:30	1,552	1,552	1,550.25	1,551
ACC	2015-02-02 14:14:00+05:30	1,551	1,552	1,550.6	1,552

ACC

2015-02-02 12:35:00+05:30

1,531.95

1,531

1,531.85

ACC

2015-02-02 12:36:00+05:30

1,531.85

1,532

1,531.85

1,532

ACC

2015-02-02 12:37:00+05:30

1,532

1,532.8

1,532

1,532.7

ACC

2015-02-02 12:38:00+05:30

1,532.65

1,531.9

1,532.6

ACC

2015-02-02 12:39:00+05:30

1,532.6

1,531.65

1,532.2

ACC

2015-02-02 12:40:00+05:30

1,532.2

1,533.4

1,531.05

1,532.3

ACC

2015-02-02 12:41:00+05:30

1,533.85

1,533.95

1,532.55

1,533.7

ACC

2015-02-02 12:42:00+05:30

1,533.7

1,533.95

1,532.95

1,533.9

ACC

2015-02-02 12:43:00+05:30

1,534

1,536.05

1,534

ACC

2015-02-02 12:44:00+05:30

1,534.05

1,530.95

1,531.8

ACC

2015-02-02 12:45:00+05:30

1,531.8

1,535.45

1,531.3

1,533.8

ACC

2015-02-02 12:46:00+05:30

1,533.8

1,532.6

1,533.75

ACC

2015-02-02 12:47:00+05:30

1,533.75

1,534

1,533.05

1,534

ACC

2015-02-02 12:48:00+05:30

1,533.1

1,534.95

1,533.05

1,534

ACC

2015-02-02 12:49:00+05:30

1,534

1,533.15

1,533.95

ACC

2015-02-02 12:50:00+05:30

1,533.95

1,533.15

1,533.6

ACC

2015-02-02 12:51:00+05:30

1,533.6

1,531.35

1,531.9

ACC

2015-02-02 12:52:00+05:30

1,531.9

1,531.35

1,531.6

ACC

2015-02-02 12:53:00+05:30

1,531.6

1,531.9

1,531.6

ACC

2015-02-02 12:54:00+05:30

1,531.6

1,532

1,531.3

1,532

ACC

2015-02-02 12:55:00+05:30

1,532

1,533.3

1,531.3

1,533

ACC

2015-02-02 12:56:00+05:30

1,533

1,531.25

ACC

2015-02-02 12:57:00+05:30

1,531.25

1,532.15

1,530.75

ACC

2015-02-02 12:58:00+05:30

1,530.75

1,531.8

1,530.65

1,531.8

ACC

2015-02-02 12:59:00+05:30

1,530.55

1,533

1,530.5

1,533

ACC

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

1,533

1,532

1,532.8

ACC

2015-02-02 13:01:00+05:30

1,532.8

1,531.4

ACC

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

1,531.5

1,532.95

1,531.5

1,532.95

ACC

2015-02-02 13:03:00+05:30

1,532.95

1,531.6

1,531.65

ACC

2015-02-02 13:04:00+05:30

1,531.65

1,532.95

1,531.65

1,532.8

ACC

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

1,532.75

1,531.6

ACC

2015-02-02 13:06:00+05:30

1,531.6

1,532.75

1,531.55

ACC

2015-02-02 13:07:00+05:30

1,531.55

1,532.95

1,531.55

1,532.95

ACC

2015-02-02 13:08:00+05:30

1,532.95

1,531.7

1,532.95

ACC

2015-02-02 13:09:00+05:30

1,531.75

1,532.95

1,531.75

1,532.2

ACC

2015-02-02 13:10:00+05:30

1,532.2

1,533.5

1,532.2

1,533.5

ACC

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

1,533.5

1,534.65

1,533

1,534.5

ACC

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

1,534.5

1,534.9

1,533.4

1,534.8

ACC

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

1,534.8

1,534.95

1,533.5

1,533.85

ACC

2015-02-02 13:14:00+05:30

1,533.85

1,535

1,533.85

1,535

ACC

2015-02-02 13:15:00+05:30

1,535

1,532.2

1,533.75

ACC

2015-02-02 13:16:00+05:30

1,533.6

1,533.35

1,533.6

ACC

2015-02-02 13:17:00+05:30

1,533.6

1,534

1,533.5

ACC

2015-02-02 13:18:00+05:30

1,533.5

1,534.4

1,533.5

ACC

2015-02-02 13:19:00+05:30

1,533.5

1,534

1,533.5

ACC

2015-02-02 13:20:00+05:30

1,533.5

ACC

2015-02-02 13:21:00+05:30

1,531.65

1,533.4

1,531.55

1,533.4

ACC

2015-02-02 13:22:00+05:30

1,532.3

1,532.5

1,532.3

1,532.5

ACC

2015-02-02 13:23:00+05:30

1,532.5

1,533.9

1,532.5

1,533.85

ACC

2015-02-02 13:24:00+05:30

1,532.8

1,534

1,532.8

1,534

ACC

2015-02-02 13:25:00+05:30

1,532.75

1,534.35

1,532.75

1,534.35

ACC

2015-02-02 13:26:00+05:30

1,534.35

1,535.1

1,533.4

1,535.1

ACC

2015-02-02 13:27:00+05:30

1,534.05

1,535.35

1,534

1,535

ACC

2015-02-02 13:28:00+05:30

1,535

1,533

1,533.6

ACC

2015-02-02 13:29:00+05:30

1,533.6

1,535.35

1,533.6

1,535

ACC

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

1,535

1,537.35

1,535

1,536.15

ACC

2015-02-02 13:31:00+05:30

1,536.1

1,537.3

1,535.9

1,536.1

ACC

2015-02-02 13:32:00+05:30

1,536.1

1,540.05

1,536.1

1,540.05

ACC

2015-02-02 13:33:00+05:30

1,540.05

1,541.2

1,539.85

1,540.6

ACC

2015-02-02 13:34:00+05:30

1,541.9

1,542

1,540

1,540.05

ACC

2015-02-02 13:35:00+05:30

1,540.05

1,541.7

1,540.05

1,541

ACC

2015-02-02 13:36:00+05:30

1,541

1,543

1,541

1,541.5

ACC

2015-02-02 13:37:00+05:30

1,541.5

1,545.4

1,541.5

1,543.9

ACC

2015-02-02 13:38:00+05:30

1,543.9

1,549.95

1,543.9

1,547.55

ACC

2015-02-02 13:39:00+05:30

1,547.55

1,549.95

1,546.65

1,549.95

ACC

2015-02-02 13:40:00+05:30

1,549.95

1,551.75

1,547.1

1,547.3

ACC

2015-02-02 13:41:00+05:30

1,547.3

1,543

1,543.05

ACC

2015-02-02 13:42:00+05:30

1,543.8

1,546.75

1,543.8

1,544.55

ACC

2015-02-02 13:43:00+05:30

1,544.35

1,545

1,542.75

ACC

2015-02-02 13:44:00+05:30

1,542.75

1,543.65

1,540.8

1,541.1

ACC

2015-02-02 13:45:00+05:30

1,541.1

1,541.9

1,540.4

1,541.85

ACC

2015-02-02 13:46:00+05:30

1,542

1,540.15

1,541.6

ACC

2015-02-02 13:47:00+05:30

1,541.6

1,543.05

1,541.25

1,542.8

ACC

2015-02-02 13:48:00+05:30

1,542.8

1,544.2

1,541.1

1,544

ACC

2015-02-02 13:49:00+05:30

1,544.35

1,545.45

1,544

1,545.4

ACC

2015-02-02 13:50:00+05:30

1,545.4

1,546.5

1,544

1,546.4

ACC

2015-02-02 13:51:00+05:30

1,546.4

1,548.15

1,545.9

1,547.4

ACC

2015-02-02 13:52:00+05:30

1,546.5

1,546.55

1,544.1

1,545.95

ACC

2015-02-02 13:53:00+05:30

1,545.95

1,547.7

1,544

1,547.7

ACC

2015-02-02 13:54:00+05:30

1,547.7

1,545.85

1,546.2

ACC

2015-02-02 13:55:00+05:30

1,546.2

1,546.25

1,545.25

1,546.25

ACC

2015-02-02 13:56:00+05:30

1,546.25

1,545.2

1,546

ACC

2015-02-02 13:57:00+05:30

1,545.25

1,546.15

1,545.25

1,545.8

ACC

2015-02-02 13:58:00+05:30

1,545.4

1,546.25

1,545.35

1,546.25

ACC

2015-02-02 13:59:00+05:30

1,546.25

1,544.25

1,545.05

ACC

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

1,544.2

1,546.5

1,544.2

1,545.75

ACC

2015-02-02 14:01:00+05:30

1,545.75

1,546.45

1,545.1

1,546.45

ACC

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

1,546.45

1,547

1,545.15

1,547

ACC

2015-02-02 14:03:00+05:30

1,547

1,548.5

1,547

1,548.5

ACC

2015-02-02 14:04:00+05:30

1,548.5

1,549.4

1,548.5

1,548.95

ACC

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

1,548.95

1,550.3

1,547.7

1,549

ACC

2015-02-02 14:06:00+05:30

1,549

1,550.5

1,548.15

1,550.5

ACC

2015-02-02 14:07:00+05:30

1,550.5

1,548.5

1,550

ACC

2015-02-02 14:08:00+05:30

1,550.2

1,550.5

1,549.5

1,550.5

ACC

2015-02-02 14:09:00+05:30

1,550.25

1,550.5

1,549.65

1,550.45

ACC

2015-02-02 14:10:00+05:30

1,550.45

1,547

1,547.2

ACC

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

1,547.2

1,549

1,547.2

1,547.9

ACC

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

1,548.4

1,551

1,548.4

1,551

ACC

2015-02-02 14:13:00+05:30

1,552

1,550.25

1,551

ACC

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

1,551

1,552

1,550.6

1,552