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
⌀ |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
2001-09-06 | KOTAKMAH | EQ | 43 | 43.9 | 43.9 | 43 | 43 | 43 | 43 | 3,770 | 16,212,700,000 | null | null | null |
2001-09-07 | KOTAKMAH | EQ | 43 | 43 | 43.4 | 43 | 43.1 | 43.15 | 43.09 | 2,462 | 10,609,520,000 | null | null | null |
2001-09-10 | KOTAKMAH | EQ | 43.15 | 43 | 43.4 | 43 | 43 | 43 | 43.06 | 2,664 | 11,470,840,000 | null | null | null |
2001-09-11 | KOTAKMAH | EQ | 43 | 43 | 43.35 | 42.5 | 43 | 43 | 42.84 | 15,425 | 66,074,100,000 | null | null | null |
2001-09-12 | KOTAKMAH | EQ | 43 | 41.6 | 41.6 | 36 | 37.5 | 37.75 | 38.39 | 11,878 | 45,602,250,000 | null | null | null |
2001-09-13 | KOTAKMAH | EQ | 37.75 | 38.5 | 38.9 | 37.75 | 38.2 | 37.75 | 38.13 | 3,591 | 13,691,925,000 | null | null | null |
2001-09-14 | KOTAKMAH | EQ | 37.75 | 37.75 | 37.75 | 31.5 | 32.75 | 32.1 | 34 | 5,307 | 18,044,500,000 | null | null | null |
2001-09-17 | KOTAKMAH | EQ | 32.1 | 30 | 30 | 26.5 | 26.5 | 27.3 | 27.67 | 14,708 | 40,693,650,000 | null | null | null |
2001-09-18 | KOTAKMAH | EQ | 27.3 | 26.95 | 32.75 | 26 | 32.35 | 32.15 | 31.17 | 7,843 | 24,446,040,000 | null | null | null |
2001-09-19 | KOTAKMAH | EQ | 32.15 | 32.1 | 36.9 | 32.05 | 35.25 | 35.75 | 35.06 | 7,502 | 26,303,665,000.000004 | null | null | null |
2001-09-20 | KOTAKMAH | EQ | 35.75 | 36 | 36.5 | 33 | 35.4 | 34.55 | 34.42 | 4,826 | 16,609,990,000 | null | null | null |
2001-09-21 | KOTAKMAH | EQ | 34.55 | 34.55 | 41.5 | 34.55 | 37.1 | 37.8 | 39.31 | 17,050 | 67,016,710,000 | null | null | null |
2001-09-24 | KOTAKMAH | EQ | 37.8 | 41.9 | 41.9 | 38 | 39.75 | 40 | 39.88 | 11,490 | 45,817,230,000 | null | null | null |
2001-09-25 | KOTAKMAH | EQ | 40 | 40 | 40.2 | 40 | 40 | 40 | 40 | 8,583 | 34,334,550,000 | null | null | null |
2001-09-26 | KOTAKMAH | EQ | 40 | 40.2 | 40.9 | 39.85 | 40.1 | 40.1 | 40.02 | 6,456 | 25,837,800,000 | null | null | null |
2001-09-27 | KOTAKMAH | EQ | 40.1 | 40.2 | 41.5 | 40 | 40 | 40 | 40.42 | 3,460 | 13,986,865,000 | null | null | null |
2001-09-28 | KOTAKMAH | EQ | 40 | 40.45 | 40.5 | 40 | 40 | 40.05 | 40.04 | 4,639 | 18,575,075,000 | null | null | null |
2001-10-01 | KOTAKMAH | EQ | 40.05 | 40 | 40.1 | 40 | 40 | 40 | 40.01 | 3,214 | 12,858,000,000 | null | null | null |
2001-10-03 | KOTAKMAH | EQ | 40 | 40.25 | 40.3 | 40 | 40 | 40 | 40.06 | 2,431 | 9,737,700,000 | null | null | null |
2001-10-04 | KOTAKMAH | EQ | 40 | 40.05 | 40.25 | 40 | 40.2 | 40.05 | 40.03 | 2,395 | 9,586,250,000 | null | null | null |
2001-10-05 | KOTAKMAH | EQ | 40.05 | 40 | 40.4 | 40 | 40.4 | 40.35 | 40.07 | 1,739 | 6,968,000,000 | null | null | null |
2001-10-08 | KOTAKMAH | EQ | 40.35 | 38 | 40.5 | 38 | 40.5 | 40.1 | 39.87 | 8,817 | 35,154,915,000 | null | null | null |
2001-10-09 | KOTAKMAH | EQ | 40.1 | 40 | 41.7 | 40 | 40.5 | 40.5 | 40.16 | 3,332 | 13,380,754,999.999998 | null | null | null |
2001-10-10 | KOTAKMAH | EQ | 40.5 | 40 | 40.9 | 40 | 40.85 | 40.85 | 40.1 | 1,942 | 7,788,160,000.000001 | null | null | null |
2001-10-11 | KOTAKMAH | EQ | 40.85 | 40.5 | 41 | 40 | 40 | 40.2 | 40.22 | 1,955 | 7,862,250,000 | null | null | null |
2001-10-12 | KOTAKMAH | EQ | 40.2 | 40 | 40.05 | 37.75 | 38.6 | 38.75 | 38.75 | 2,125 | 8,233,810,000.000001 | null | null | null |
2001-10-15 | KOTAKMAH | EQ | 38.75 | 37.3 | 39 | 37.25 | 37.55 | 38 | 37.9 | 5,746 | 21,777,590,000 | null | null | null |
2001-10-16 | KOTAKMAH | EQ | 38 | 37.05 | 40 | 37.05 | 39 | 39.8 | 38.52 | 3,021 | 11,635,675,000 | null | null | null |
2001-10-17 | KOTAKMAH | EQ | 39.8 | 39.5 | 39.9 | 38.05 | 38.05 | 38.4 | 39.06 | 2,279 | 8,901,185,000 | null | null | null |
2001-10-18 | KOTAKMAH | EQ | 38.4 | 38.2 | 38.85 | 38 | 38.5 | 38.45 | 38.37 | 1,661 | 6,373,610,000 | null | null | null |
2001-10-19 | KOTAKMAH | EQ | 38.45 | 38.45 | 41 | 37.6 | 38 | 37.8 | 38.72 | 3,285 | 12,719,425,000 | null | null | null |
2001-10-22 | KOTAKMAH | EQ | 37.8 | 38.5 | 40 | 38.1 | 39.65 | 39.15 | 39.45 | 4,874 | 19,229,150,000 | null | null | null |
2001-10-23 | KOTAKMAH | EQ | 39.15 | 39 | 40.4 | 39 | 39.75 | 39.8 | 39.83 | 2,970 | 11,829,825,000 | null | null | null |
2001-10-24 | KOTAKMAH | EQ | 39.8 | 40 | 40 | 39.05 | 39.2 | 39.25 | 39.28 | 1,282 | 5,035,720,000 | null | null | null |
2001-10-25 | KOTAKMAH | EQ | 39.25 | 41.9 | 41.9 | 39.6 | 39.75 | 39.95 | 40.4 | 1,940 | 7,836,850,000 | null | null | null |
2001-10-29 | KOTAKMAH | EQ | 39.95 | 40.25 | 41 | 38.75 | 38.75 | 39 | 39.84 | 1,905 | 7,590,200,000 | null | null | null |
2001-10-30 | KOTAKMAH | EQ | 39 | 39.4 | 39.5 | 38.65 | 39 | 39 | 39.17 | 905 | 3,544,525,000 | null | null | null |
2001-10-31 | KOTAKMAH | EQ | 39 | 39 | 39.5 | 38.3 | 39 | 38.95 | 38.85 | 1,150 | 4,468,040,000 | null | null | null |
2001-11-01 | KOTAKMAH | EQ | 38.95 | 38.5 | 38.95 | 38.05 | 38.7 | 38.55 | 38.58 | 730 | 2,816,600,000 | null | null | null |
2001-11-02 | KOTAKMAH | EQ | 38.55 | 37 | 39 | 37 | 38 | 38.25 | 38.39 | 2,092 | 8,032,120,000 | null | null | null |
2001-11-05 | KOTAKMAH | EQ | 38.25 | 38 | 39.45 | 38 | 39.45 | 39.1 | 38.54 | 2,738 | 10,552,490,000 | null | null | null |
2001-11-06 | KOTAKMAH | EQ | 39.1 | 39 | 40.1 | 38.5 | 39 | 39 | 39.53 | 7,015 | 27,732,555,000 | null | null | null |
2001-11-07 | KOTAKMAH | EQ | 39 | 38.6 | 39.2 | 38.5 | 38.65 | 38.65 | 38.83 | 2,006 | 7,789,285,000.000001 | null | null | null |
2001-11-08 | KOTAKMAH | EQ | 38.65 | 37.65 | 39 | 37.6 | 38.55 | 38.55 | 38.69 | 6,644 | 25,705,945,000 | null | null | null |
2001-11-09 | KOTAKMAH | EQ | 38.55 | 39.15 | 39.8 | 38.5 | 39.8 | 39.4 | 39.11 | 2,715 | 10,618,470,000 | null | null | null |
2001-11-12 | KOTAKMAH | EQ | 39.4 | 39.75 | 40.5 | 39.1 | 39.15 | 39.2 | 39.62 | 3,584 | 14,198,079,999.999998 | null | null | null |
2001-11-13 | KOTAKMAH | EQ | 39.2 | 39 | 39.6 | 38.6 | 39 | 39.15 | 38.98 | 2,968 | 11,569,755,000 | null | null | null |
2001-11-14 | KOTAKMAH | EQ | 39.15 | 40 | 41.5 | 39.7 | 40.95 | 40.8 | 40.72 | 10,073 | 41,012,330,000 | null | null | null |
2001-11-15 | KOTAKMAH | EQ | 40.8 | 47.8 | 49 | 43.75 | 49 | 48.45 | 47.29 | 45,463 | 214,978,110,000 | null | null | null |
2001-11-19 | KOTAKMAH | EQ | 48.45 | 50 | 53.8 | 50 | 52.5 | 52.5 | 51.89 | 28,394 | 147,332,505,000 | null | null | null |
2001-11-20 | KOTAKMAH | EQ | 52.5 | 52.6 | 53 | 46.15 | 49 | 50 | 50.41 | 13,205 | 66,563,555,000.00001 | null | null | null |
2001-11-21 | KOTAKMAH | EQ | 50 | 46.35 | 52 | 46.2 | 50.65 | 50.45 | 50.16 | 8,507 | 42,675,205,000 | null | null | null |
2001-11-22 | KOTAKMAH | EQ | 50.45 | 51 | 58 | 50 | 52.25 | 51.3 | 54.05 | 40,852 | 220,803,470,000.00003 | null | null | null |
2001-11-23 | KOTAKMAH | EQ | 51.3 | 54.8 | 54.8 | 51.5 | 52.2 | 51.95 | 52.86 | 12,674 | 66,988,550,000 | null | null | null |
2001-11-26 | KOTAKMAH | EQ | 51.95 | 53.75 | 53.75 | 51 | 52 | 52 | 52.63 | 10,338 | 54,405,040,000 | null | null | null |
2001-11-27 | KOTAKMAH | EQ | 52 | 52 | 53.5 | 50 | 50 | 50.45 | 51.19 | 10,606 | 54,295,980,000.00001 | null | null | null |
2001-11-28 | KOTAKMAH | EQ | 50.45 | 51 | 51 | 48 | 48 | 48.15 | 48.6 | 6,705 | 32,587,305,000 | null | null | null |
2001-11-29 | KOTAKMAH | EQ | 48.15 | 47 | 48.95 | 46.5 | 48.45 | 48.2 | 47.73 | 7,610 | 36,324,960,000 | null | null | null |
2001-12-03 | KOTAKMAH | EQ | 48.2 | 47 | 50.5 | 46.5 | 49.9 | 49.65 | 49.15 | 10,779 | 52,977,775,000 | null | null | null |
2001-12-04 | KOTAKMAH | EQ | 49.65 | 48.85 | 49.7 | 48.5 | 49.5 | 49.4 | 49.1 | 2,857 | 14,026,820,000.000002 | null | null | null |
2001-12-05 | KOTAKMAH | EQ | 49.4 | 50.05 | 50.8 | 48.15 | 49.7 | 49.55 | 49.64 | 8,785 | 43,609,410,000 | null | null | null |
2001-12-06 | KOTAKMAH | EQ | 49.55 | 53 | 53 | 48.5 | 48.5 | 48.6 | 50.26 | 17,292 | 86,916,515,000 | null | null | null |
2001-12-07 | KOTAKMAH | EQ | 48.6 | 48 | 49.35 | 48 | 49 | 48.55 | 48.65 | 7,562 | 36,787,845,000 | null | null | null |
2001-12-10 | KOTAKMAH | EQ | 48.55 | 54 | 54 | 48.6 | 49.4 | 49.35 | 49.47 | 16,272 | 80,492,515,000 | null | null | null |
2001-12-11 | KOTAKMAH | EQ | 49.35 | 48.55 | 51.9 | 47.75 | 49.1 | 49.3 | 49.98 | 13,511 | 67,530,344,999.99999 | null | null | null |
2001-12-12 | KOTAKMAH | EQ | 49.3 | 49 | 50.35 | 48.1 | 48.1 | 48.3 | 49.1 | 3,895 | 19,126,240,000 | null | null | null |
2001-12-13 | KOTAKMAH | EQ | 48.3 | 49.5 | 51.85 | 46.5 | 47.2 | 47.45 | 49.23 | 31,287 | 154,011,560,000 | null | null | null |
2001-12-14 | KOTAKMAH | EQ | 47.45 | 48.1 | 51 | 48 | 51 | 50.65 | 49.75 | 26,178 | 130,240,189,999.99998 | null | null | null |
2001-12-18 | KOTAKMAH | EQ | 50.65 | 50.1 | 51.7 | 48.6 | 51.1 | 50.35 | 49.82 | 27,379 | 136,415,189,999.99998 | null | null | null |
2001-12-19 | KOTAKMAH | EQ | 50.35 | 50.5 | 51 | 49 | 49.8 | 49.45 | 49.95 | 16,232 | 81,086,470,000 | null | null | null |
2001-12-20 | KOTAKMAH | EQ | 49.45 | 50 | 50.3 | 46.5 | 49.1 | 49.75 | 49.2 | 15,775 | 77,619,895,000 | null | null | null |
2001-12-21 | KOTAKMAH | EQ | 49.75 | 55 | 55 | 47.25 | 50.25 | 49.4 | 48.75 | 18,423 | 89,815,125,000 | null | null | null |
2001-12-24 | KOTAKMAH | EQ | 49.4 | 45 | 49.5 | 45 | 47.75 | 47.85 | 47.89 | 13,924 | 66,678,455,000.00001 | null | null | null |
2001-12-26 | KOTAKMAH | EQ | 47.85 | 48.95 | 51 | 48 | 48.5 | 48.85 | 49.25 | 6,611 | 32,562,280,000 | null | null | null |
2001-12-27 | KOTAKMAH | EQ | 48.85 | 48.1 | 50 | 48.1 | 49.5 | 49.15 | 49.15 | 14,717 | 72,339,825,000 | null | null | null |
2001-12-28 | KOTAKMAH | EQ | 49.15 | 47 | 50.1 | 47 | 48.65 | 49.45 | 49.12 | 17,311 | 85,031,265,000 | null | null | null |
2001-12-31 | KOTAKMAH | EQ | 49.45 | 55 | 55 | 50 | 50.5 | 50.65 | 50.73 | 8,389 | 42,561,095,000 | null | null | null |
2002-01-01 | KOTAKMAH | EQ | 50.65 | 49.75 | 50.85 | 48 | 48.05 | 49.1 | 49.28 | 10,010 | 49,324,650,000 | null | 7,410 | 0.7403 |
2002-01-02 | KOTAKMAH | EQ | 49.1 | 50 | 52.5 | 48.85 | 52 | 51.85 | 50.81 | 9,060 | 46,035,540,000 | null | 8,033 | 0.8866 |
2002-01-03 | KOTAKMAH | EQ | 51.85 | 51 | 52 | 50.9 | 51 | 51.5 | 51.34 | 10,320 | 52,984,144,999.99999 | null | 6,927 | 0.6712 |
2002-01-04 | KOTAKMAH | EQ | 51.5 | 51.3 | 51.5 | 50 | 50 | 50.6 | 50.8 | 6,765 | 34,365,285,000 | null | 4,930 | 0.7288 |
2002-01-07 | KOTAKMAH | EQ | 50.6 | 50.5 | 60.75 | 50.5 | 60.75 | 58.95 | 56.55 | 41,349 | 233,816,095,000.00003 | null | 32,778 | 0.7927 |
2002-01-08 | KOTAKMAH | EQ | 58.95 | 60 | 70.75 | 60 | 67.4 | 66.85 | 68.12 | 63,094 | 429,781,010,000 | null | 33,489 | 0.5308 |
2002-01-09 | KOTAKMAH | EQ | 66.85 | 69 | 73 | 66.1 | 67.5 | 67.7 | 70.18 | 88,089 | 618,187,680,000 | null | 43,954 | 0.499 |
2002-01-10 | KOTAKMAH | EQ | 67.7 | 68.4 | 70.3 | 66.25 | 68 | 67.8 | 68.51 | 23,313 | 159,715,045,000 | null | 13,301 | 0.5705 |
2002-01-11 | KOTAKMAH | EQ | 67.8 | 69.35 | 79 | 69.35 | 72.4 | 72.15 | 73.47 | 105,177 | 772,776,850,000 | null | 58,285 | 0.5542 |
2002-01-14 | KOTAKMAH | EQ | 72.15 | 74.9 | 86.5 | 74.9 | 81.65 | 80.55 | 79.67 | 68,848 | 548,509,415,000.00006 | null | 37,362 | 0.5427 |
2002-01-15 | KOTAKMAH | EQ | 80.55 | 81.5 | 82.9 | 76.2 | 77 | 77.05 | 78.2 | 37,778 | 295,408,785,000 | null | 19,353 | 0.5123 |
2002-01-16 | KOTAKMAH | EQ | 77.05 | 78.95 | 78.95 | 75 | 75.6 | 75.05 | 76.34 | 20,080 | 153,282,985,000 | null | 10,666 | 0.5312 |
2002-01-17 | KOTAKMAH | EQ | 75.05 | 75.6 | 76.5 | 73 | 75 | 75.15 | 74.78 | 24,092 | 180,150,490,000 | null | 16,694 | 0.6929 |
2002-01-18 | KOTAKMAH | EQ | 75.15 | 70.2 | 76.5 | 70.2 | 75 | 75.05 | 75.31 | 22,120 | 166,581,040,000 | null | 20,274 | 0.9165 |
2002-01-21 | KOTAKMAH | EQ | 75.05 | 75 | 80 | 75 | 77.6 | 77.6 | 77.56 | 21,010 | 162,963,575,000 | null | 12,963 | 0.617 |
2002-01-22 | KOTAKMAH | EQ | 77.6 | 77.5 | 82 | 77 | 79 | 78.55 | 78.97 | 30,632 | 241,894,860,000 | null | 24,058 | 0.7854 |
2002-01-23 | KOTAKMAH | EQ | 78.55 | 78 | 79 | 75 | 76.8 | 76 | 76.46 | 37,286 | 285,093,350,000 | null | null | null |
2002-01-24 | KOTAKMAH | EQ | 76 | 76.95 | 77 | 73 | 73.55 | 73.55 | 74.51 | 28,206 | 210,153,335,000 | null | null | null |
2002-01-25 | KOTAKMAH | EQ | 73.55 | 72.35 | 72.5 | 68 | 69.8 | 69.4 | 69.61 | 36,252 | 252,344,965,000 | null | null | null |
2002-01-28 | KOTAKMAH | EQ | 69.4 | 71.1 | 71.1 | 67.6 | 68.2 | 68.5 | 69.07 | 12,505 | 86,372,195,000 | null | null | null |
2002-01-29 | KOTAKMAH | EQ | 68.5 | 69.9 | 70 | 67.05 | 68 | 67.35 | 67.96 | 10,861 | 73,814,490,000 | null | null | null |
2002-01-30 | KOTAKMAH | EQ | 67.35 | 67 | 67.2 | 62.1 | 64.75 | 63.95 | 64.42 | 25,311 | 163,043,110,000 | null | null | null |
2002-01-31 | KOTAKMAH | EQ | 63.95 | 70 | 76.75 | 70 | 76.75 | 76.75 | 76.57 | 30,325 | 232,183,755,000 | null | null | null |