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
⌀ |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
2002-02-01 | KOTAKMAH | EQ | 76.75 | 92.1 | 92.1 | 79 | 82.5 | 81.85 | 83.66 | 181,201 | 1,515,967,880,000 | null | null | null |
2002-02-04 | KOTAKMAH | EQ | 81.85 | 80 | 83.5 | 75.5 | 79 | 78.4 | 78.5 | 74,435 | 584,304,105,000 | null | 137,901 | 0.316 |
2002-02-05 | KOTAKMAH | EQ | 78.4 | 76.9 | 81.6 | 74.95 | 80 | 78.05 | 78.37 | 59,764 | 468,347,320,000 | null | 35,627 | 0.5961 |
2002-02-06 | KOTAKMAH | EQ | 78.05 | 82.9 | 82.9 | 77.5 | 79.4 | 78.35 | 79.38 | 36,510 | 289,831,250,000 | null | 25,526 | 0.6992 |
2002-02-07 | KOTAKMAH | EQ | 78.35 | 79.8 | 79.8 | 75 | 75.75 | 75.75 | 76.67 | 23,218 | 178,010,770,000 | null | 18,624 | 0.8021 |
2002-02-08 | KOTAKMAH | EQ | 75.75 | 77.5 | 79.3 | 76 | 78.5 | 77.65 | 78.06 | 35,798 | 279,452,745,000 | null | 25,883 | 0.723 |
2002-02-11 | KOTAKMAH | EQ | 77.65 | 77.7 | 83 | 76 | 82.25 | 81.95 | 80.74 | 51,672 | 417,214,020,000 | null | 36,785 | 0.7119 |
2002-02-12 | KOTAKMAH | EQ | 81.95 | 81.05 | 84.95 | 81.05 | 81.85 | 81.8 | 82.68 | 54,797 | 453,049,760,000 | null | 36,898 | 0.6734 |
2002-02-13 | KOTAKMAH | EQ | 81.8 | 82 | 84.7 | 80 | 82.9 | 82.1 | 82.14 | 38,935 | 319,821,285,000 | null | 29,613 | 0.7606 |
2002-02-14 | KOTAKMAH | EQ | 82.1 | 84 | 97 | 82.45 | 94.6 | 95.25 | 92 | 216,380 | 1,990,795,280,000 | null | 108,475 | 0.5013 |
2002-02-15 | KOTAKMAH | EQ | 95.25 | 99.9 | 113.7 | 96.2 | 101 | 102.3 | 102.74 | 229,827 | 2,361,127,925,000 | null | 100,688 | 0.4381 |
2002-02-18 | KOTAKMAH | EQ | 102.3 | 105 | 109.1 | 101 | 102 | 102 | 104.92 | 151,930 | 1,594,063,175,000 | null | 73,389 | 0.483 |
2002-02-19 | KOTAKMAH | EQ | 102 | 105 | 106 | 94 | 94.7 | 95.3 | 97.94 | 87,166 | 853,729,405,000.0001 | null | 37,216 | 0.427 |
2002-02-20 | KOTAKMAH | EQ | 95.3 | 90.2 | 99.3 | 90.2 | 96 | 95.7 | 95.6 | 47,765 | 456,644,035,000 | null | null | null |
2002-02-21 | KOTAKMAH | EQ | 95.7 | 106 | 114.85 | 101.1 | 114.85 | 114.85 | 111.11 | 291,667 | 3,240,710,920,000 | null | 148,988 | 0.5108 |
2002-02-22 | KOTAKMAH | EQ | 114.85 | 114.9 | 124.7 | 113 | 116.1 | 116.1 | 118.82 | 549,094 | 6,524,090,845,000 | null | 169,831 | 0.3093 |
2002-02-25 | KOTAKMAH | EQ | 116.1 | 116 | 118.45 | 107.5 | 108.05 | 108.6 | 112.21 | 124,402 | 1,395,914,510,000 | null | 36,192 | 0.2909 |
2002-02-26 | KOTAKMAH | EQ | 108.6 | 112 | 123.5 | 110 | 116.5 | 116.25 | 118.53 | 432,104 | 5,121,539,730,000 | null | 123,121 | 0.2849 |
2002-02-27 | KOTAKMAH | EQ | 116.25 | 117.85 | 117.85 | 108 | 111 | 110.9 | 112.49 | 228,415 | 2,569,454,975,000 | null | 101,691 | 0.4452 |
2002-02-28 | KOTAKMAH | EQ | 110.9 | 113.5 | 119 | 105.6 | 108.1 | 108.5 | 113.45 | 355,164 | 4,029,209,875,000 | null | 168,240 | 0.4737 |
2002-03-01 | KOTAKMAH | EQ | 108.5 | 101 | 125 | 101 | 124 | 122.65 | 117.96 | 308,513 | 3,639,170,495,000.001 | null | 146,873 | 0.4761 |
2002-03-04 | KOTAKMAH | EQ | 122.65 | 127 | 147.2 | 124 | 147.2 | 147.2 | 140.9 | 647,280 | 9,120,378,465,000 | null | 212,523 | 0.3283 |
2002-03-05 | KOTAKMAH | EQ | 147.2 | 155 | 174.85 | 147.25 | 160.8 | 164.35 | 161.54 | 1,283,374 | 20,732,089,270,000 | null | 208,886 | 0.1628 |
2002-03-06 | KOTAKMAH | EQ | 164.35 | 162 | 176.9 | 156.15 | 162 | 161.5 | 167.93 | 1,538,453 | 25,834,758,805,000 | null | 423,755 | 0.2754 |
2002-03-07 | KOTAKMAH | EQ | 161.5 | 164 | 169 | 147.6 | 153 | 150.85 | 157.21 | 649,304 | 10,207,823,005,000 | null | 127,538 | 0.1964 |
2002-03-08 | KOTAKMAH | EQ | 150.85 | 156.8 | 158.45 | 146.95 | 151 | 149.9 | 152.51 | 502,264 | 7,659,790,309,999.999 | null | 96,843 | 0.1928 |
2002-03-11 | KOTAKMAH | EQ | 149.9 | 153.7 | 153.7 | 141.05 | 143.6 | 143.05 | 145.22 | 268,402 | 3,897,640,245,000.001 | null | null | null |
2002-03-12 | KOTAKMAH | EQ | 143.05 | 146.85 | 148.9 | 137.05 | 138.5 | 139.65 | 143.27 | 576,437 | 8,258,347,609,999.999 | null | 156,588 | 0.1853 |
2002-03-13 | KOTAKMAH | EQ | 139.65 | 137 | 147.65 | 137 | 145.8 | 145.5 | 143.51 | 344,850 | 4,948,821,505,000 | null | 78,253 | 0.2269 |
2002-03-14 | KOTAKMAH | EQ | 145.5 | 144.85 | 156.65 | 144.85 | 150.5 | 149.25 | 151.69 | 587,571 | 8,912,588,590,000 | null | 101,727 | 0.1731 |
2002-03-15 | KOTAKMAH | EQ | 149.25 | 150 | 153.9 | 146.05 | 149 | 150.25 | 150.6 | 339,354 | 5,110,701,875,000 | null | 54,110 | 0.1595 |
2002-03-18 | KOTAKMAH | EQ | 150.25 | 152.6 | 153.9 | 142.5 | 143 | 143.45 | 147.56 | 124,696 | 1,839,983,730,000 | null | 60,272 | 0.4834 |
2002-03-19 | KOTAKMAH | EQ | 143.45 | 145 | 145.75 | 139 | 140 | 140 | 142.53 | 109,573 | 1,561,728,195,000 | null | 39,490 | 0.3604 |
2002-03-20 | KOTAKMAH | EQ | 140 | 144 | 144 | 132.25 | 135 | 134.9 | 136.28 | 119,705 | 1,631,297,370,000 | null | 44,190 | 0.3692 |
2002-03-21 | KOTAKMAH | EQ | 134.9 | 135.1 | 139 | 132.3 | 132.3 | 133.1 | 136.11 | 83,299 | 1,133,818,685,000 | null | 23,889 | 0.2868 |
2002-03-22 | KOTAKMAH | EQ | 133.1 | 134.8 | 139.2 | 132.5 | 134 | 133.95 | 135.22 | 127,947 | 1,730,073,364,999.9998 | null | 41,130 | 0.3215 |
2002-03-26 | KOTAKMAH | EQ | 133.95 | 132.1 | 134 | 128.05 | 128.05 | 128.75 | 130.78 | 50,948 | 666,317,325,000 | null | 24,413 | 0.4792 |
2002-03-27 | KOTAKMAH | EQ | 128.75 | 129 | 131.95 | 129 | 131.5 | 130.5 | 130.43 | 61,626 | 803,817,980,000 | null | 29,973 | 0.4864 |
2002-03-28 | KOTAKMAH | EQ | 130.5 | 145 | 146.85 | 131.55 | 143 | 141.75 | 142.27 | 282,971 | 4,025,727,785,000 | null | 62,961 | 0.2225 |
2002-04-01 | KOTAKMAH | EQ | 141.75 | 145 | 151.8 | 145 | 145.05 | 147.2 | 147.72 | 217,590 | 3,214,305,050,000 | null | 71,808 | 0.33 |
2002-04-02 | KOTAKMAH | EQ | 147.2 | 147.9 | 159.95 | 147 | 157.5 | 155.5 | 154.89 | 446,612 | 6,917,652,584,999.999 | null | 172,270 | 0.3857 |
2002-04-03 | KOTAKMAH | EQ | 155.5 | 154.95 | 170 | 153.05 | 169.7 | 166.35 | 164.35 | 460,083 | 7,561,640,895,000 | null | 179,530 | 0.3902 |
2002-04-04 | KOTAKMAH | EQ | 166.35 | 171 | 174.4 | 165.25 | 170.05 | 171.35 | 170.66 | 315,717 | 5,388,055,090,000 | null | 106,144 | 0.3362 |
2002-04-05 | KOTAKMAH | EQ | 171.35 | 170.9 | 175 | 160 | 160.05 | 160.7 | 163.64 | 143,317 | 2,345,266,665,000 | null | 47,197 | 0.3293 |
2002-04-08 | KOTAKMAH | EQ | 160.7 | 158 | 163.1 | 150.6 | 161.8 | 160.75 | 157.25 | 277,595 | 4,365,045,920,000.001 | null | 112,679 | 0.4059 |
2002-04-09 | KOTAKMAH | EQ | 160.75 | 160.55 | 165 | 159 | 161.75 | 160.1 | 160.46 | 150,400 | 2,413,293,675,000 | null | 87,392 | 0.5811 |
2002-04-10 | KOTAKMAH | EQ | 160.1 | 158 | 165 | 158 | 160.7 | 162.45 | 161.14 | 200,946 | 3,238,084,410,000 | null | 108,550 | 0.5402 |
2002-04-11 | KOTAKMAH | EQ | 162.45 | 160 | 168 | 159.75 | 166 | 165.5 | 163.43 | 179,505 | 2,933,650,260,000 | null | 68,794 | 0.3832 |
2002-04-12 | KOTAKMAH | EQ | 165.5 | 166 | 186 | 166 | 184.1 | 183.15 | 177.74 | 633,358 | 11,257,210,385,000 | null | 256,978 | 0.4057 |
2002-04-15 | KOTAKMAH | EQ | 183.15 | 181 | 189 | 174.9 | 175.1 | 175.25 | 180.21 | 345,496 | 6,226,301,590,000 | null | 115,247 | 0.3336 |
2002-04-16 | KOTAKMAH | EQ | 175.25 | 172.5 | 204.9 | 172.5 | 201.5 | 200.7 | 191.2 | 758,590 | 14,504,267,594,999.998 | null | null | null |
2002-04-17 | KOTAKMAH | EQ | 200.7 | 202 | 207.65 | 186.15 | 186.35 | 188.4 | 196.64 | 516,279 | 10,152,061,010,000 | null | 91,723 | 0.1777 |
2002-04-18 | KOTAKMAH | EQ | 188.4 | 189.4 | 195.4 | 180.6 | 183 | 182.85 | 189.78 | 314,517 | 5,968,877,025,000 | null | 52,116 | 0.1657 |
2002-04-19 | KOTAKMAH | EQ | 182.85 | 185 | 187 | 172 | 176 | 176.4 | 178.88 | 266,723 | 4,771,266,415,000 | null | 80,836 | 0.3031 |
2002-04-22 | KOTAKMAH | EQ | 176.4 | 178.5 | 183 | 174.9 | 177 | 175.75 | 178.56 | 156,323 | 2,791,226,880,000 | null | 33,729 | 0.2158 |
2002-04-23 | KOTAKMAH | EQ | 175.75 | 177.7 | 182 | 173 | 175.35 | 175.95 | 177.53 | 202,128 | 3,588,456,790,000 | null | 32,769 | 0.1621 |
2002-04-24 | KOTAKMAH | EQ | 175.95 | 177.5 | 190.8 | 177.05 | 190.05 | 187.8 | 184.73 | 260,037 | 4,803,668,140,000 | null | null | null |
2002-04-25 | KOTAKMAH | EQ | 187.8 | 191 | 192.75 | 184.5 | 185 | 184.9 | 186.22 | 179,226 | 3,337,464,010,000 | null | 96,069 | 0.2187 |
2002-04-26 | KOTAKMAH | EQ | 184.9 | 187.9 | 191.95 | 178 | 180 | 180.15 | 184.64 | 102,395 | 1,890,662,740,000 | null | 21,455 | 0.2095 |
2002-04-29 | KOTAKMAH | EQ | 180.15 | 179.7 | 184.95 | 175.05 | 183.4 | 183 | 181.74 | 101,321 | 1,841,416,675,000 | null | 23,646 | 0.2334 |
2002-04-30 | KOTAKMAH | EQ | 183 | 183.6 | 186.9 | 179.05 | 180 | 180.8 | 182.71 | 65,866 | 1,203,457,135,000 | null | null | null |
2002-05-02 | KOTAKMAH | EQ | 180.8 | 185 | 185 | 175.05 | 176 | 175.95 | 179.68 | 87,856 | 1,578,556,525,000 | null | 31,068 | 0.3536 |
2002-05-03 | KOTAKMAH | EQ | 175.95 | 180 | 180 | 171 | 171.05 | 171.95 | 174.46 | 80,555 | 1,405,375,390,000 | null | 27,878 | 0.3461 |
2002-05-06 | KOTAKMAH | EQ | 171.95 | 169.5 | 173.5 | 165.5 | 166 | 166.35 | 169.04 | 77,099 | 1,303,317,750,000 | null | 29,003 | 0.3762 |
2002-05-07 | KOTAKMAH | EQ | 166.35 | 167 | 174 | 166.35 | 166.5 | 167 | 169.39 | 97,595 | 1,653,155,845,000 | null | 25,743 | 0.2638 |
2002-05-08 | KOTAKMAH | EQ | 167 | 170 | 170.75 | 165.55 | 166.2 | 166.45 | 168.5 | 74,176 | 1,249,899,265,000 | null | 23,932 | 0.3226 |
2002-05-09 | KOTAKMAH | EQ | 166.45 | 178.9 | 178.9 | 167 | 167.25 | 168.4 | 170.7 | 129,714 | 2,214,279,575,000 | null | 29,803 | 0.2298 |
2002-05-10 | KOTAKMAH | EQ | 168.4 | 169 | 169.85 | 162 | 162.8 | 162.8 | 164.79 | 79,267 | 1,306,238,880,000 | null | 24,079 | 0.3038 |
2002-05-13 | KOTAKMAH | EQ | 162.8 | 168 | 168 | 157.3 | 159 | 158.35 | 161.02 | 86,914 | 1,399,470,640,000 | null | 35,272 | 0.4058 |
2002-05-14 | KOTAKMAH | EQ | 158.35 | 162 | 162 | 150.1 | 150.15 | 150.95 | 154.63 | 109,029 | 1,685,905,550,000 | null | 45,182 | 0.4144 |
2002-05-15 | KOTAKMAH | EQ | 150.95 | 154 | 163.75 | 153 | 157.95 | 155.8 | 157.79 | 273,566 | 4,316,480,570,000.001 | null | 59,593 | 0.2178 |
2002-05-16 | KOTAKMAH | EQ | 155.8 | 158.75 | 161 | 151.8 | 153.75 | 152.45 | 154.76 | 90,725 | 1,404,044,420,000 | null | 22,225 | 0.245 |
2002-05-17 | KOTAKMAH | EQ | 152.45 | 154 | 154 | 141 | 145.5 | 144.3 | 145.88 | 84,515 | 1,232,937,615,000 | null | 31,595 | 0.3738 |
2002-05-20 | KOTAKMAH | EQ | 144.3 | 142 | 145 | 125 | 126 | 128 | 132.54 | 78,541 | 1,041,003,870,000 | null | 31,565 | 0.4019 |
2002-05-21 | KOTAKMAH | EQ | 128 | 122 | 134.9 | 110 | 126.5 | 126.65 | 123.99 | 249,748 | 3,096,501,190,000 | null | 57,058 | 0.2285 |
2002-05-22 | KOTAKMAH | EQ | 126.65 | 115.8 | 133.5 | 115.8 | 129 | 129.3 | 128.52 | 126,247 | 1,622,546,420,000 | null | 25,140 | 0.1991 |
2002-05-23 | KOTAKMAH | EQ | 129.3 | 131 | 133.5 | 125 | 125.9 | 127.7 | 129.5 | 60,864 | 788,176,270,000 | null | 18,540 | 0.3046 |
2002-05-24 | KOTAKMAH | EQ | 127.7 | 130.05 | 144 | 130.05 | 143.15 | 141.8 | 139.5 | 159,397 | 2,223,612,020,000 | null | 52,047 | 0.3265 |
2002-05-27 | KOTAKMAH | EQ | 141.8 | 138.05 | 145.9 | 137.5 | 139.55 | 138.7 | 141.76 | 84,388 | 1,196,322,095,000 | null | 17,534 | 0.2078 |
2002-05-28 | KOTAKMAH | EQ | 138.7 | 140 | 147 | 133.3 | 134 | 136.2 | 141.28 | 125,267 | 1,769,734,180,000 | null | 25,548 | 0.2039 |
2002-05-29 | KOTAKMAH | EQ | 136.2 | 139.25 | 142.5 | 133.35 | 136.3 | 136.05 | 137.42 | 70,241 | 965,238,700,000 | null | null | null |
2002-05-30 | KOTAKMAH | EQ | 136.05 | 137 | 140.95 | 133.25 | 134.7 | 134.35 | 137.26 | 72,917 | 1,000,829,425,000 | null | null | null |
2002-05-31 | KOTAKMAH | EQ | 134.35 | 138.75 | 138.95 | 130.5 | 138 | 136.55 | 134.72 | 57,368 | 772,866,680,000 | null | null | null |
2002-06-03 | KOTAKMAH | EQ | 136.55 | 139 | 140.7 | 133.25 | 133.8 | 134.2 | 137.32 | 33,059 | 453,969,465,000.00006 | null | 13,590 | 0.4111 |
2002-06-04 | KOTAKMAH | EQ | 134.2 | 134 | 135.95 | 132 | 132 | 132.55 | 134.32 | 27,358 | 367,466,375,000 | null | 10,693 | 0.3909 |
2002-06-05 | KOTAKMAH | EQ | 132.55 | 134.9 | 139 | 133.95 | 137.9 | 136.6 | 136.55 | 45,909 | 626,903,790,000 | null | 16,743 | 0.3647 |
2002-06-06 | KOTAKMAH | EQ | 136.6 | 139 | 142.5 | 134.1 | 139 | 139.3 | 138.58 | 67,985 | 942,134,580,000 | null | 23,598 | 0.3471 |
2002-06-07 | KOTAKMAH | EQ | 139.3 | 138 | 138 | 130.65 | 131 | 132.95 | 134.86 | 31,055 | 418,799,335,000 | null | 14,546 | 0.4684 |
2002-06-10 | KOTAKMAH | EQ | 132.95 | 136 | 146 | 134 | 143.8 | 143.75 | 142.82 | 113,904 | 1,626,820,260,000 | null | 53,996 | 0.474 |
2002-06-11 | KOTAKMAH | EQ | 143.75 | 145 | 153.65 | 144.1 | 144.5 | 145.65 | 148.64 | 83,510 | 1,241,280,665,000 | null | 26,627 | 0.3188 |
2002-06-12 | KOTAKMAH | EQ | 145.65 | 144.5 | 155 | 144.5 | 153 | 151.85 | 152.42 | 123,185 | 1,877,556,520,000 | null | 39,689 | 0.3222 |
2002-06-13 | KOTAKMAH | EQ | 151.85 | 140 | 156 | 140 | 146.5 | 146.25 | 150.53 | 60,258 | 907,037,445,000 | null | 16,788 | 0.2786 |
2002-06-14 | KOTAKMAH | EQ | 146.25 | 147.5 | 153 | 145.6 | 150 | 151 | 149.49 | 58,536 | 875,057,900,000 | null | 29,504 | 0.504 |
2002-06-17 | KOTAKMAH | EQ | 151 | 152.5 | 156 | 147.15 | 147.2 | 148.55 | 151.85 | 42,677 | 648,031,665,000 | null | 17,996 | 0.4217 |
2002-06-18 | KOTAKMAH | EQ | 148.55 | 149.6 | 150.75 | 145 | 145 | 145.45 | 147.83 | 26,571 | 392,803,395,000 | null | 12,761 | 0.4803 |
2002-06-19 | KOTAKMAH | EQ | 145.45 | 145.5 | 147.7 | 140.55 | 141.2 | 141.4 | 142.5 | 22,509 | 320,754,550,000 | null | 9,378 | 0.4166 |
2002-06-20 | KOTAKMAH | EQ | 141.4 | 137.15 | 146.6 | 137.15 | 142 | 142 | 142.97 | 27,679 | 395,736,180,000 | null | 7,055 | 0.2549 |
2002-06-21 | KOTAKMAH | EQ | 142 | 142 | 145.8 | 140 | 140 | 141.55 | 143.18 | 22,138 | 316,962,680,000 | null | 7,835 | 0.3539 |
2002-06-24 | KOTAKMAH | EQ | 141.55 | 140.5 | 151.95 | 139 | 151 | 150.3 | 147.35 | 78,852 | 1,161,872,155,000 | null | 44,103 | 0.5593 |
2002-06-25 | KOTAKMAH | EQ | 150.3 | 154 | 169.2 | 150 | 167.1 | 165.1 | 160.76 | 352,740 | 5,670,547,395,000 | null | 90,464 | 0.2565 |