Date
stringlengths 10
10
| Symbol
stringclasses 2
values | Series
stringclasses 1
value | Prev Close
float64 27.3
2.02k
| Open
float64 27
2.02k
| High
float64 30
2.05k
| Low
float64 26
2k
| Last
float64 26.5
2.02k
| Close
float64 27.3
2.02k
| VWAP
float64 27.7
2.03k
| Volume
int64 105
83.9M
| Turnover
float64 461M
14,982,219B
| Trades
float64 375
847k
⌀ | Deliverable Volume
float64 1k
58.5M
⌀ | %Deliverble
float64 0.06
0.99
⌀ |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
2000-01-03 | KOTAKMAH | EQ | 212.35 | 220 | 229.35 | 220 | 229.35 | 229.35 | 229.13 | 7,086 | 162,364,030,000 | null | null | null |
2000-01-04 | KOTAKMAH | EQ | 229.35 | 247.7 | 247.7 | 225.25 | 247.7 | 246.95 | 244.12 | 73,681 | 1,798,729,060,000.0002 | null | null | null |
2000-01-05 | KOTAKMAH | EQ | 246.95 | 229 | 240 | 227.2 | 228 | 228.4 | 233.75 | 105,799 | 2,473,093,055,000 | null | null | null |
2000-01-06 | KOTAKMAH | EQ | 228.4 | 235.1 | 239 | 217 | 224.95 | 225.9 | 226.84 | 40,202 | 911,954,590,000 | null | null | null |
2000-01-07 | KOTAKMAH | EQ | 225.9 | 213 | 219 | 207.85 | 207.85 | 208.85 | 209.94 | 24,463 | 513,574,715,000.00006 | null | null | null |
2000-01-10 | KOTAKMAH | EQ | 208.85 | 215 | 219 | 192.15 | 192.15 | 192.15 | 196.47 | 12,408 | 243,780,380,000 | null | null | null |
2000-01-11 | KOTAKMAH | EQ | 192.15 | 180.2 | 180.2 | 176.8 | 176.8 | 176.8 | 176.98 | 15,253 | 269,947,240,000 | null | null | null |
2000-01-12 | KOTAKMAH | EQ | 176.8 | 165 | 169.45 | 162.7 | 162.7 | 162.7 | 163.34 | 20,558 | 335,791,970,000 | null | null | null |
2000-01-13 | KOTAKMAH | EQ | 162.7 | 149.7 | 175.7 | 149.7 | 163.35 | 167.35 | 163.83 | 103,323 | 1,692,772,575,000 | null | null | null |
2000-01-14 | KOTAKMAH | EQ | 167.35 | 169 | 177 | 156.15 | 160.5 | 159.85 | 161.69 | 31,522 | 509,687,795,000 | null | null | null |
2000-01-17 | KOTAKMAH | EQ | 159.85 | 169 | 170 | 150.15 | 151.5 | 153.5 | 157.22 | 27,217 | 427,903,845,000 | null | null | null |
2000-01-18 | KOTAKMAH | EQ | 153.5 | 148.25 | 158.9 | 147.3 | 149.25 | 149.5 | 151.56 | 40,099 | 607,731,920,000 | null | null | null |
2000-01-19 | KOTAKMAH | EQ | 149.5 | 154.5 | 161.5 | 154 | 161.5 | 161.5 | 158.69 | 12,701 | 201,551,245,000 | null | null | null |
2000-01-20 | KOTAKMAH | EQ | 161.5 | 174.45 | 174.45 | 174.45 | 174.45 | 174.45 | 174.45 | 4,180 | 72,920,100,000 | null | null | null |
2000-01-21 | KOTAKMAH | EQ | 174.45 | 188.4 | 188.45 | 182.1 | 188.45 | 188.45 | 187.89 | 39,486 | 741,885,455,000 | null | null | null |
2000-01-24 | KOTAKMAH | EQ | 188.45 | 200 | 203.55 | 200 | 203.55 | 203.55 | 203.54 | 10,214 | 207,891,270,000 | null | null | null |
2000-01-25 | KOTAKMAH | EQ | 203.55 | 214.9 | 218.9 | 189.05 | 199 | 200.6 | 202.5 | 106,362 | 2,153,827,650,000 | null | null | null |
2000-01-27 | KOTAKMAH | EQ | 200.6 | 194.95 | 194.95 | 194.95 | 194.95 | 194.95 | 194.95 | 3,547 | 69,148,765,000 | null | null | null |
2000-01-28 | KOTAKMAH | EQ | 194.95 | 210.55 | 210.55 | 210.55 | 210.55 | 210.55 | 210.55 | 36,765 | 774,087,075,000 | null | null | null |
2000-01-31 | KOTAKMAH | EQ | 210.55 | 227.4 | 227.4 | 219 | 227.4 | 227.4 | 226.2 | 55,785 | 1,261,876,000,000 | null | null | null |
2000-02-01 | KOTAKMAH | EQ | 227.4 | 245.45 | 245.6 | 211.1 | 231.75 | 230.6 | 231.09 | 158,195 | 3,655,760,090,000 | null | null | null |
2000-02-02 | KOTAKMAH | EQ | 230.6 | 245 | 245 | 220.55 | 222 | 222 | 227.79 | 75,199 | 1,712,974,470,000 | null | null | null |
2000-02-03 | KOTAKMAH | EQ | 222 | 215 | 218.9 | 204.25 | 207.1 | 207.4 | 208.07 | 74,420 | 1,548,492,055,000 | null | null | null |
2000-02-04 | KOTAKMAH | EQ | 207.4 | 204.25 | 211 | 200 | 203.15 | 204 | 204.4 | 42,796 | 874,752,844,999.9999 | null | null | null |
2000-02-07 | KOTAKMAH | EQ | 204 | 201.55 | 202.8 | 190 | 192.7 | 191.65 | 197.02 | 47,503 | 935,888,785,000 | null | null | null |
2000-02-08 | KOTAKMAH | EQ | 191.65 | 181.05 | 193 | 181.05 | 190 | 190 | 187.19 | 66,230 | 1,239,753,550,000 | null | null | null |
2000-02-09 | KOTAKMAH | EQ | 190 | 184 | 190 | 178.2 | 178.6 | 180.05 | 183.41 | 63,515 | 1,164,927,210,000 | null | null | null |
2000-02-10 | KOTAKMAH | EQ | 180.05 | 181 | 181 | 168 | 170.15 | 172.5 | 173.39 | 46,478 | 805,875,000,000 | null | null | null |
2000-02-11 | KOTAKMAH | EQ | 172.5 | 166 | 174 | 166 | 172.9 | 171.15 | 170.72 | 31,531 | 538,287,690,000.00006 | null | null | null |
2000-02-14 | KOTAKMAH | EQ | 171.15 | 170.05 | 170.5 | 157.5 | 157.5 | 157.5 | 162.7 | 34,929 | 568,287,120,000 | null | null | null |
2000-02-15 | KOTAKMAH | EQ | 157.5 | 148 | 163.7 | 148 | 153.9 | 149.6 | 154.24 | 153,150 | 2,362,193,705,000 | null | null | null |
2000-02-16 | KOTAKMAH | EQ | 149.6 | 155.25 | 161.6 | 154 | 161.6 | 161.6 | 160.01 | 67,654 | 1,082,531,800,000 | null | null | null |
2000-02-17 | KOTAKMAH | EQ | 161.6 | 165 | 174.55 | 164.8 | 174.55 | 174.55 | 173.52 | 64,637 | 1,121,555,485,000 | null | null | null |
2000-02-18 | KOTAKMAH | EQ | 174.55 | 184.4 | 188 | 162.75 | 175 | 174.85 | 177.4 | 90,931 | 1,613,081,410,000 | null | null | null |
2000-02-21 | KOTAKMAH | EQ | 174.85 | 175 | 178 | 161 | 169.7 | 171.6 | 168.66 | 83,475 | 1,407,853,630,000 | null | null | null |
2000-02-22 | KOTAKMAH | EQ | 171.6 | 175 | 176 | 161.5 | 165 | 163.2 | 164.01 | 101,537 | 1,665,354,525,000 | null | null | null |
2000-02-23 | KOTAKMAH | EQ | 163.2 | 169 | 176.25 | 158 | 159 | 160.4 | 167.57 | 78,128 | 1,309,186,265,000 | null | null | null |
2000-02-24 | KOTAKMAH | EQ | 160.4 | 161.1 | 163 | 151 | 154.8 | 153.85 | 156.52 | 32,260 | 504,922,035,000 | null | null | null |
2000-02-25 | KOTAKMAH | EQ | 153.85 | 151.7 | 155.9 | 141.55 | 142.45 | 143.3 | 145.07 | 35,794 | 519,278,495,000 | null | null | null |
2000-02-28 | KOTAKMAH | EQ | 143.3 | 139 | 146 | 132.2 | 146 | 144.15 | 137.86 | 65,297 | 900,153,765,000 | null | null | null |
2000-02-29 | KOTAKMAH | EQ | 144.15 | 142 | 155.7 | 135.55 | 135.7 | 140.45 | 149.91 | 103,620 | 1,553,370,950,000 | null | null | null |
2000-03-01 | KOTAKMAH | EQ | 140.45 | 145 | 151.7 | 142 | 151.7 | 151.7 | 147.54 | 38,073 | 561,727,235,000 | null | null | null |
2000-03-02 | KOTAKMAH | EQ | 151.7 | 162 | 163.85 | 155.5 | 163.85 | 163.85 | 161.76 | 72,557 | 1,173,658,660,000 | null | null | null |
2000-03-03 | KOTAKMAH | EQ | 163.85 | 171.9 | 177 | 153 | 175.05 | 171.25 | 161 | 545,599 | 8,784,009,270,000 | null | null | null |
2000-03-06 | KOTAKMAH | EQ | 171.25 | 177 | 184.95 | 174 | 184.95 | 184.95 | 181.69 | 137,483 | 2,497,918,755,000 | null | null | null |
2000-03-07 | KOTAKMAH | EQ | 184.95 | 195 | 199.75 | 187 | 199.75 | 199.75 | 197.28 | 161,931 | 3,194,535,560,000 | null | null | null |
2000-03-08 | KOTAKMAH | EQ | 199.75 | 214.8 | 215.75 | 189.05 | 198 | 194.8 | 210.77 | 359,518 | 7,577,524,390,000.001 | null | null | null |
2000-03-09 | KOTAKMAH | EQ | 194.8 | 205 | 210 | 179.25 | 179.25 | 179.25 | 183.12 | 58,010 | 1,062,291,950,000 | null | null | null |
2000-03-10 | KOTAKMAH | EQ | 179.25 | 165.1 | 175 | 164.95 | 164.95 | 164.95 | 167.61 | 83,554 | 1,400,444,285,000 | null | null | null |
2000-03-13 | KOTAKMAH | EQ | 164.95 | 165 | 165 | 151.75 | 151.75 | 151.75 | 153.67 | 21,700 | 333,454,850,000 | null | null | null |
2000-03-14 | KOTAKMAH | EQ | 151.75 | 140.1 | 140.1 | 139.65 | 139.65 | 139.65 | 139.7 | 32,980 | 460,725,570,000 | null | null | null |
2000-03-15 | KOTAKMAH | EQ | 139.65 | 144 | 148 | 128.6 | 141.6 | 144.3 | 139.7 | 119,746 | 1,672,792,515,000 | null | null | null |
2000-03-16 | KOTAKMAH | EQ | 144.3 | 140 | 144 | 133 | 134.05 | 134.3 | 138.26 | 52,127 | 720,705,935,000 | null | null | null |
2000-03-21 | KOTAKMAH | EQ | 134.3 | 129 | 134.5 | 123.6 | 123.6 | 123.6 | 125.34 | 72,573 | 909,659,715,000 | null | null | null |
2001-07-02 | KOTAKMAH | EQ | 48 | 48.05 | 49.5 | 48 | 48 | 48.05 | 48.33 | 5,540 | 26,776,885,000 | null | null | null |
2001-07-03 | KOTAKMAH | EQ | 48.05 | 49.5 | 49.5 | 47.5 | 48 | 48 | 47.99 | 3,876 | 18,600,045,000 | null | null | null |
2001-07-04 | KOTAKMAH | EQ | 48 | 48.5 | 49 | 47.75 | 48.4 | 48.4 | 48.13 | 2,468 | 11,877,910,000 | null | null | null |
2001-07-05 | KOTAKMAH | EQ | 48.4 | 49 | 49.45 | 48 | 48 | 48.3 | 48.16 | 3,135 | 15,097,100,000 | null | null | null |
2001-07-06 | KOTAKMAH | EQ | 48.3 | 48.5 | 48.5 | 47 | 48 | 48 | 47.47 | 5,890 | 27,959,500,000 | null | null | null |
2001-07-09 | KOTAKMAH | EQ | 48 | 47.5 | 48.5 | 47 | 48 | 47.6 | 47.77 | 7,109 | 33,959,700,000 | null | null | null |
2001-07-10 | KOTAKMAH | EQ | 47.6 | 47.05 | 48 | 46 | 46 | 46.8 | 47.25 | 4,730 | 22,350,200,000 | null | null | null |
2001-07-11 | KOTAKMAH | EQ | 46.8 | 49.5 | 49.5 | 46 | 46 | 46 | 46.98 | 3,889 | 18,269,105,000 | null | null | null |
2001-07-12 | KOTAKMAH | EQ | 46 | 46.5 | 47 | 46 | 46 | 46 | 46.34 | 1,770 | 8,201,450,000 | null | null | null |
2001-07-13 | KOTAKMAH | EQ | 46 | 46 | 47.9 | 45 | 45 | 45 | 45.68 | 4,000 | 18,273,275,000 | null | null | null |
2001-07-16 | KOTAKMAH | EQ | 45 | 45 | 46 | 44.5 | 44.5 | 44.5 | 44.94 | 2,095 | 9,413,900,000 | null | null | null |
2001-07-17 | KOTAKMAH | EQ | 44.5 | 44 | 46 | 44 | 45.15 | 45.15 | 45.1 | 4,489 | 20,246,270,000 | null | null | null |
2001-07-18 | KOTAKMAH | EQ | 45.15 | 45 | 45.45 | 42.1 | 44.85 | 44.9 | 44.94 | 3,040 | 13,661,000,000 | null | null | null |
2001-07-19 | KOTAKMAH | EQ | 44.9 | 44.7 | 45 | 44.1 | 44.75 | 44.55 | 44.52 | 3,455 | 15,382,960,000 | null | null | null |
2001-07-20 | KOTAKMAH | EQ | 44.55 | 44 | 44.95 | 43.55 | 43.55 | 43.6 | 43.92 | 2,853 | 12,531,005,000 | null | null | null |
2001-07-23 | KOTAKMAH | EQ | 43.6 | 41.65 | 44 | 41.65 | 44 | 44 | 43.89 | 105 | 460,825,000 | null | null | null |
2001-07-24 | KOTAKMAH | EQ | 44 | 35.5 | 43.5 | 35.5 | 40 | 39.95 | 40.47 | 4,706 | 19,042,955,000 | null | null | null |
2001-07-25 | KOTAKMAH | EQ | 39.95 | 39.75 | 42.4 | 38.7 | 42.4 | 41.65 | 40.19 | 7,239 | 29,093,435,000 | null | null | null |
2001-07-26 | KOTAKMAH | EQ | 41.65 | 42 | 42.35 | 40.65 | 42 | 42 | 41.65 | 3,724 | 15,511,990,000 | null | null | null |
2001-07-27 | KOTAKMAH | EQ | 42 | 41.95 | 42.5 | 41.1 | 42.4 | 42.3 | 41.99 | 4,703 | 19,748,185,000 | null | null | null |
2001-07-30 | KOTAKMAH | EQ | 42.3 | 40.1 | 42.25 | 40.1 | 42.25 | 41.45 | 40.64 | 3,392 | 13,784,125,000 | null | null | null |
2001-07-31 | KOTAKMAH | EQ | 41.45 | 41.05 | 42.5 | 41.05 | 42.05 | 42 | 41.92 | 2,776 | 11,637,120,000 | null | null | null |
2001-08-01 | KOTAKMAH | EQ | 42 | 42.05 | 43 | 42 | 42.95 | 42.45 | 42.23 | 4,485 | 18,940,985,000 | null | null | null |
2001-08-02 | KOTAKMAH | EQ | 42.45 | 42.1 | 42.5 | 41.5 | 42.5 | 42.2 | 42.03 | 1,867 | 7,847,050,000 | null | null | null |
2001-08-03 | KOTAKMAH | EQ | 42.2 | 43 | 43.15 | 42 | 43 | 43.05 | 42.83 | 4,668 | 19,993,410,000 | null | null | null |
2001-08-06 | KOTAKMAH | EQ | 43.05 | 43 | 43.25 | 43 | 43 | 43 | 43 | 101,101 | 434,735,625,000 | null | null | null |
2001-08-07 | KOTAKMAH | EQ | 43 | 43 | 43.5 | 42.5 | 42.85 | 42.8 | 42.95 | 6,326 | 27,168,350,000 | null | null | null |
2001-08-08 | KOTAKMAH | EQ | 42.8 | 43.1 | 43.75 | 42.6 | 43.3 | 43.2 | 43 | 2,770 | 11,910,555,000 | null | null | null |
2001-08-09 | KOTAKMAH | EQ | 43.2 | 43 | 43.4 | 43 | 43.4 | 43.3 | 43.08 | 1,948 | 8,392,560,000.000001 | null | null | null |
2001-08-10 | KOTAKMAH | EQ | 43.3 | 43.15 | 43.45 | 43 | 43.45 | 43 | 43.04 | 1,384 | 5,957,385,000 | null | null | null |
2001-08-13 | KOTAKMAH | EQ | 43 | 44 | 44 | 43 | 43 | 43 | 43.27 | 1,085 | 4,695,040,000 | null | null | null |
2001-08-14 | KOTAKMAH | EQ | 43 | 43.5 | 43.75 | 43 | 43 | 43 | 43.05 | 3,931 | 16,922,050,000 | null | null | null |
2001-08-16 | KOTAKMAH | EQ | 43 | 43 | 43.9 | 43 | 43 | 43.1 | 43.03 | 4,214 | 18,131,530,000 | null | null | null |
2001-08-17 | KOTAKMAH | EQ | 43.1 | 43 | 43.5 | 43 | 43 | 43 | 43.05 | 3,985 | 17,154,110,000 | null | null | null |
2001-08-20 | KOTAKMAH | EQ | 43 | 43 | 43.4 | 43 | 43 | 43 | 43.03 | 785 | 3,378,050,000 | null | null | null |
2001-08-21 | KOTAKMAH | EQ | 43 | 43 | 43.45 | 43 | 43 | 43 | 43.19 | 1,745 | 7,536,925,000 | null | null | null |
2001-08-23 | KOTAKMAH | EQ | 43 | 42.9 | 43.35 | 42.9 | 43.3 | 43 | 43 | 3,205 | 13,782,800,000 | null | null | null |
2001-08-24 | KOTAKMAH | EQ | 43 | 43 | 43.25 | 43 | 43 | 43 | 43.05 | 2,848 | 12,260,480,000 | null | null | null |
2001-08-27 | KOTAKMAH | EQ | 43 | 43 | 43.45 | 43 | 43.25 | 43.25 | 43.07 | 2,794 | 12,034,910,000 | null | null | null |
2001-08-28 | KOTAKMAH | EQ | 43.25 | 43 | 43.25 | 43 | 43 | 43.05 | 43.02 | 2,580 | 11,098,880,000 | null | null | null |
2001-08-29 | KOTAKMAH | EQ | 43.05 | 43.5 | 43.5 | 43 | 43.05 | 43.05 | 43.05 | 1,331 | 5,730,150,000 | null | null | null |
2001-08-30 | KOTAKMAH | EQ | 43.05 | 43 | 43.25 | 43 | 43 | 43 | 43.01 | 1,008 | 4,335,650,000 | null | null | null |
2001-08-31 | KOTAKMAH | EQ | 43 | 43 | 43.5 | 43 | 43 | 43.1 | 43.12 | 3,622 | 15,617,700,000 | null | null | null |
2001-09-03 | KOTAKMAH | EQ | 43.1 | 43.85 | 44 | 43 | 43.05 | 43.15 | 43.58 | 3,510 | 15,295,825,000 | null | null | null |
2001-09-04 | KOTAKMAH | EQ | 43.15 | 45.45 | 45.45 | 43 | 43 | 43 | 43.06 | 1,051 | 4,525,425,000 | null | null | null |
2001-09-05 | KOTAKMAH | EQ | 43 | 43 | 43.25 | 43 | 43 | 43 | 43 | 2,478 | 10,655,910,000 | null | null | null |