Datasets:
vinay876
/
Ram

Dataset card Viewer Files Community
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
⌀
2005-08-26
KOTAKBANK
EQ
202.75
208
220.5
205
215
214.35
215.59
290,664
6,266,478,160,000
null
121,279
0.4172
2005-08-29
KOTAKBANK
EQ
214.35
214
218
206.3
208
208.25
209.18
149,563
3,128,594,145,000
null
90,794
0.6071
2005-08-30
KOTAKBANK
EQ
208.25
244.7
244.7
203.6
204.3
205.4
207.53
166,692
3,459,413,300,000
null
108,263
0.6495
2005-08-31
KOTAKBANK
EQ
205.4
210
210
199
201
200.1
203.88
223,000
4,546,594,930,000
null
152,351
0.6832
2005-09-01
KOTAKBANK
EQ
200.1
202.95
206
193.5
194
194.65
197.95
270,309
5,350,821,025,000
null
193,055
0.7142
2005-09-02
KOTAKBANK
EQ
194.65
196.95
197.9
190.1
191.5
191.5
193.34
243,552
4,708,849,520,000
null
145,772
0.5985
2005-09-05
KOTAKBANK
EQ
191.5
193
195.9
191.5
195
194.5
194.28
113,210
2,199,394,385,000
null
49,044
0.4332
2005-09-06
KOTAKBANK
EQ
194.5
194.5
196.85
192.4
193.7
193.45
193.9
63,719
1,235,539,415,000
null
31,125
0.4885
2005-09-08
KOTAKBANK
EQ
193.45
195
195.55
191.2
191.3
191.85
192.65
91,940
1,771,253,130,000
null
53,917
0.5864
2005-09-09
KOTAKBANK
EQ
191.85
194.85
194.85
190.5
191.2
191.85
192.39
104,514
2,010,725,200,000
null
63,169
0.6044
2005-09-12
KOTAKBANK
EQ
191.85
193
223
192.5
214.1
214.15
210.32
1,053,380
22,154,756,550,000
null
472,221
0.4483
2005-09-13
KOTAKBANK
EQ
214.15
215
216.5
209
209.5
210.05
212.54
295,763
6,286,195,365,000
null
109,096
0.3689
2005-09-14
KOTAKBANK
EQ
210.05
210
211.65
201
205.05
203.05
205.24
241,383
4,954,116,330,000
null
120,098
0.4975
2005-09-15
KOTAKBANK
EQ
203.05
204.5
206.5
201.15
203.9
203.3
204.04
208,208
4,248,212,770,000.001
null
133,903
0.6431
2005-09-16
KOTAKBANK
EQ
203.3
205.45
205.45
202.5
203.9
204.3
203.82
151,655
3,091,047,120,000
null
108,756
0.7171
2005-09-19
KOTAKBANK
EQ
204.3
205.85
215
204
208
207.8
208.98
269,365
5,629,251,150,000
null
125,603
0.4663
2005-09-20
KOTAKBANK
EQ
207.8
205.7
208
202.55
205.25
205.05
204.88
157,205
3,220,767,865,000
null
97,503
0.6202
2005-09-21
KOTAKBANK
EQ
205.05
209
209
193
204.5
205
202.55
243,115
4,924,207,745,000
null
135,754
0.5584
2005-09-22
KOTAKBANK
EQ
205
203
204
190
199.3
195.85
197.31
217,839
4,298,230,360,000
null
112,991
0.5187
2005-09-23
KOTAKBANK
EQ
195.85
200
204
192
194.95
195.05
196.32
113,386
2,225,986,740,000
null
50,303
0.4436
2005-09-26
KOTAKBANK
EQ
195.05
199
202.8
196
198.5
198.9
199.61
75,740
1,511,814,025,000
null
40,209
0.5309
2005-09-27
KOTAKBANK
EQ
198.9
202.95
203
197.5
200
199.85
200.28
101,137
2,025,574,235,000
null
53,152
0.5255
2005-09-28
KOTAKBANK
EQ
199.85
202
204.55
200.1
202.5
203.7
202.42
101,988
2,064,431,680,000
null
76,609
0.7512
2005-09-29
KOTAKBANK
EQ
203.7
205.9
212.5
202.5
203.6
204.15
207.25
287,124
5,950,693,730,000
null
153,233
0.5337
2005-09-30
KOTAKBANK
EQ
204.15
205
205.5
198
200.35
199.8
200.85
131,690
2,644,975,390,000
null
70,101
0.5323
2005-10-03
KOTAKBANK
EQ
199.8
204.5
205
200
201
200.5
201.78
100,438
2,026,641,690,000
null
54,388
0.5415
2005-10-04
KOTAKBANK
EQ
200.5
204
205
199
199.6
199.45
201.1
110,083
2,213,821,890,000
null
56,740
0.5154
2005-10-05
KOTAKBANK
EQ
199.45
201
202.05
191.1
194.2
193.8
198.52
381,182
7,567,229,175,000
null
304,234
0.7981
2005-10-06
KOTAKBANK
EQ
193.8
191
200
184.2
186.5
185.8
190.9
514,910
9,829,524,360,000
null
311,084
0.6042
2005-10-07
KOTAKBANK
EQ
185.8
188
194.8
186
189
188.8
190.48
275,021
5,238,669,055,000
null
121,817
0.4429
2005-10-10
KOTAKBANK
EQ
188.8
191.85
193
187.35
188.5
188.35
189.75
101,969
1,934,875,870,000
null
48,264
0.4733
2005-10-11
KOTAKBANK
EQ
188.35
191.8
191.8
185
190.05
189.75
188.51
112,059
2,112,435,580,000
null
59,467
0.5307
2005-10-13
KOTAKBANK
EQ
189.75
190
191.5
186.05
186.3
186.55
188.52
83,860
1,580,969,160,000
null
41,133
0.4905
2005-10-14
KOTAKBANK
EQ
186.55
190
190
180.25
181.45
181.9
185.21
242,498
4,491,200,315,000
null
204,647
0.8439
2005-10-17
KOTAKBANK
EQ
181.9
183.2
184.95
178.05
178.5
179.4
180.3
70,189
1,265,510,595,000
null
31,910
0.4546
2005-10-18
KOTAKBANK
EQ
179.4
181
182.5
178
178.1
178.9
180.48
53,344
962,769,385,000
null
25,297
0.4742
2005-10-19
KOTAKBANK
EQ
178.9
162.65
178
162.65
172.25
172.55
174.03
99,408
1,729,963,435,000.0002
null
59,747
0.601
2005-10-20
KOTAKBANK
EQ
172.55
174.9
178
165
168
167.7
170.73
91,626
1,564,300,925,000
null
48,193
0.526
2005-10-21
KOTAKBANK
EQ
167.7
171
175.5
165
175
174.9
171.15
123,476
2,113,242,995,000
null
65,087
0.5271
2005-10-24
KOTAKBANK
EQ
174.9
175
175.9
172.2
173.4
174.15
174.61
94,070
1,642,546,365,000
null
67,491
0.7175
2005-10-25
KOTAKBANK
EQ
174.15
174.7
177
172.35
175.8
175.75
175.49
113,986
2,000,315,150,000
null
82,260
0.7217
2005-10-26
KOTAKBANK
EQ
175.75
176.55
181.85
173.5
180.95
179.95
178.64
92,780
1,657,386,315,000
null
42,717
0.4604
2005-10-27
KOTAKBANK
EQ
179.95
179.95
186.5
173.5
177.5
177.05
179.89
353,520
6,359,315,570,000
null
121,739
0.3444
2005-10-28
KOTAKBANK
EQ
177.05
178
180
170
171
171.8
174.93
69,351
1,213,191,355,000
null
31,239
0.4504
2005-10-31
KOTAKBANK
EQ
171.8
174
174.55
170.1
171
172.1
171.74
60,593
1,040,618,090,000
null
32,199
0.5314
2005-11-01
KOTAKBANK
EQ
172.1
177
177.5
174
177
176.7
176.69
28,423
502,213,250,000
null
20,627
0.7257
2005-11-02
KOTAKBANK
EQ
176.7
177
192
174
191.5
190.7
184.65
193,605
3,574,906,940,000
null
130,784
0.6755
2005-11-07
KOTAKBANK
EQ
190.7
189
197.9
187
196
196.4
195.47
164,572
3,216,878,955,000
null
106,599
0.6477
2005-11-08
KOTAKBANK
EQ
196.4
196
205
195.75
203.8
203.3
202.14
352,270
7,120,794,245,000
null
221,645
0.6292
2005-11-09
KOTAKBANK
EQ
203.3
203.3
205.6
192
194
194.1
197.43
193,442
3,819,192,770,000.001
null
77,139
0.3988
2005-11-10
KOTAKBANK
EQ
194.1
196.4
199
195
195.35
195.45
196.36
86,130
1,691,257,380,000
null
26,008
0.302
2005-11-11
KOTAKBANK
EQ
195.45
196.9
198.85
196.1
197.5
197.5
197.5
83,940
1,657,792,440,000
null
46,234
0.5508
2005-11-14
KOTAKBANK
EQ
197.5
197.5
201
197.5
198.1
198.7
199.3
116,733
2,326,472,040,000
null
50,877
0.4358
2005-11-16
KOTAKBANK
EQ
198.7
199.75
209.65
198.15
206.5
207.05
205.41
378,566
7,776,090,945,000
null
201,019
0.531
2005-11-17
KOTAKBANK
EQ
207.05
207.15
208
200.5
203.9
204.1
203.55
135,922
2,766,729,470,000
null
64,154
0.472
2005-11-18
KOTAKBANK
EQ
204.1
205.8
207.45
203.5
205.7
206.35
205.29
156,404
3,210,740,175,000
null
113,522
0.7258
2005-11-21
KOTAKBANK
EQ
206.35
208
208
200
200
200.25
201.4
61,958
1,247,837,235,000
null
33,350
0.5383
2005-11-22
KOTAKBANK
EQ
200.25
203.8
211.85
200.55
210
210.4
208.54
550,755
11,485,626,110,000
null
234,737
0.4262
2005-11-23
KOTAKBANK
EQ
210.4
214.7
217
206
208.9
209.65
212.19
475,096
10,081,287,700,000
null
172,954
0.364
2005-11-24
KOTAKBANK
EQ
209.65
210
212.75
205
206
208.15
209.92
325,773
6,838,707,634,999.999
null
208,403
0.6397
2005-11-25
KOTAKBANK
EQ
208.15
209
210
208
208
208.9
209.14
128,183
2,680,822,220,000
null
82,622
0.6446
2005-11-26
KOTAKBANK
EQ
208.9
208.9
210
208
209.1
209.05
209
62,653
1,309,466,950,000
null
47,410
0.7567
2005-11-28
KOTAKBANK
EQ
209.05
209.5
215.5
205.1
205.6
207.7
211.04
323,100
6,818,802,059,999.999
null
138,178
0.4277
2005-11-29
KOTAKBANK
EQ
207.7
209.9
212
204.1
209.5
209.1
209.46
213,991
4,482,188,130,000
null
130,439
0.6096
2005-11-30
KOTAKBANK
EQ
209.1
209.1
219.3
208.95
213.1
212.7
214.46
586,495
12,577,680,150,000
null
311,951
0.5319
2005-12-01
KOTAKBANK
EQ
212.7
213
219.15
213
217
217.35
217.14
284,087
6,168,558,925,000
null
145,976
0.5138
2005-12-02
KOTAKBANK
EQ
217.35
219
235.65
217.4
229
227.25
227.61
1,378,935
31,385,744,025,000
null
608,350
0.4412
2005-12-05
KOTAKBANK
EQ
227.25
230
234.9
229
229.5
230.3
231.33
263,061
6,085,463,420,000
null
103,646
0.394
2005-12-06
KOTAKBANK
EQ
230.3
230.3
233
217.65
223
221.9
224.68
328,771
7,386,666,020,000
null
124,576
0.3789
2005-12-07
KOTAKBANK
EQ
221.9
222
228.45
221.9
226.3
225.5
225.7
116,018
2,618,567,600,000
null
44,577
0.3842
2005-12-08
KOTAKBANK
EQ
225.5
229.8
252.5
228
250.05
249.15
241.82
1,249,883
30,224,774,545,000
null
502,231
0.4018
2005-12-09
KOTAKBANK
EQ
249.15
255
255
234.1
238
236.4
242.89
1,307,751
31,764,234,325,000
null
577,846
0.4419
2005-12-12
KOTAKBANK
EQ
236.4
240
240
225
226.15
226.25
229.98
591,687
13,607,453,685,000
null
283,392
0.479
2005-12-13
KOTAKBANK
EQ
226.25
227.9
245
227.9
240.3
241.75
238.77
960,928
22,944,285,745,000
null
288,794
0.3005
2005-12-14
KOTAKBANK
EQ
241.75
243
249
240.05
242.5
242.3
246.54
1,415,577
34,900,202,215,000
null
979,897
0.6922
2005-12-15
KOTAKBANK
EQ
242.3
243
244
233
235.95
235.35
238.68
322,510
7,697,565,759,999.999
null
152,707
0.4735
2005-12-16
KOTAKBANK
EQ
235.35
237.75
244.9
237
242.6
242.95
240.97
347,126
8,364,593,080,000
null
151,678
0.437
2005-12-19
KOTAKBANK
EQ
242.95
252
252
243.15
245.05
245.4
245.58
254,677
6,254,425,765,000
null
128,539
0.5047
2005-12-20
KOTAKBANK
EQ
245.4
245
247.75
240
242.3
241.8
242
224,048
5,421,963,140,000
null
107,333
0.4791
2005-12-21
KOTAKBANK
EQ
241.8
243.5
244.7
236.35
239.1
239.55
240.82
147,983
3,563,684,715,000
null
57,961
0.3917
2005-12-22
KOTAKBANK
EQ
239.55
241.6
242.1
234.5
237
236.5
237.83
130,116
3,094,566,590,000
null
59,410
0.4566
2005-12-23
KOTAKBANK
EQ
236.5
244.4
244.4
234.65
237
236.7
237.25
104,195
2,472,013,435,000
null
53,801
0.5163
2005-12-26
KOTAKBANK
EQ
236.7
236.7
236.7
222.25
227
225.2
227.52
226,212
5,146,695,650,000
null
144,983
0.6409
2005-12-27
KOTAKBANK
EQ
225.2
225.2
232.75
223
228
227.9
229.1
142,623
3,267,517,455,000
null
63,722
0.4468
2005-12-28
KOTAKBANK
EQ
227.9
234.7
234.7
224.15
224.9
225.2
227.71
177,931
4,051,718,505,000
null
100,906
0.5671
2005-12-29
KOTAKBANK
EQ
225.2
225.3
227
219.1
222
220.5
222.68
381,470
8,494,745,030,000
null
250,618
0.657
2005-12-30
KOTAKBANK
EQ
220.5
224.7
228.4
222.1
222.3
223.4
225.13
194,819
4,385,962,865,000
null
113,442
0.5823
2006-01-02
KOTAKBANK
EQ
223.4
227.55
229
223.1
224.65
225.1
225.83
169,491
3,827,618,700,000
null
89,811
0.5299
2006-01-03
KOTAKBANK
EQ
225.1
227.45
236
225.9
234.6
234.8
232.37
450,591
10,470,210,630,000
null
271,512
0.6026
2006-01-04
KOTAKBANK
EQ
234.8
237
242.6
235
237.5
238.7
239.76
454,264
10,891,505,630,000
null
269,651
0.5936
2006-01-05
KOTAKBANK
EQ
238.7
239.95
246.5
237.1
245.1
245.05
242.19
359,643
8,710,087,725,000
null
225,435
0.6268
2006-01-06
KOTAKBANK
EQ
245.05
246.25
248.75
237
239.15
239.85
243.39
320,981
7,812,444,940,000.001
null
198,616
0.6188
2006-01-09
KOTAKBANK
EQ
239.85
240
244
237
242
242.45
241.08
279,280
6,732,776,300,000
null
162,456
0.5817
2006-01-10
KOTAKBANK
EQ
242.45
242
242
237.1
239.5
238.85
239.39
210,907
5,048,856,990,000
null
129,341
0.6133
2006-01-12
KOTAKBANK
EQ
238.85
239
239
229.8
231.9
231.1
233.64
124,501
2,908,848,950,000
null
73,687
0.5919
2006-01-13
KOTAKBANK
EQ
231.1
232.1
237.5
228.1
229.85
230.25
232.27
190,761
4,430,828,540,000
null
86,625
0.4541
2006-01-16
KOTAKBANK
EQ
230.25
231.5
234.4
224
225.4
225.15
227.46
153,150
3,483,621,115,000
null
90,036
0.5879
2006-01-17
KOTAKBANK
EQ
225.15
226
229.05
222.25
223
223.85
227.11
185,416
4,210,924,635,000
null
99,138
0.5347
2006-01-18
KOTAKBANK
EQ
223.85
228
228.85
219
219
220.7
222.38
281,420
6,258,295,715,000
null
143,358
0.5094
2006-01-19
KOTAKBANK
EQ
220.7
222
227.5
222
223.9
223.95
224.29
267,998
6,010,818,645,000
null
189,581
0.7074