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
⌀ |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
2002-06-26 | KOTAKMAH | EQ | 165.1 | 168 | 172.7 | 163.1 | 163.15 | 166.1 | 168.11 | 674,704 | 11,342,639,360,000 | null | 154,567 | 0.2291 |
2002-06-27 | KOTAKMAH | EQ | 166.1 | 167.4 | 167.5 | 161 | 163.5 | 163.85 | 163.82 | 146,043 | 2,392,484,335,000 | null | 54,070 | 0.3702 |
2002-06-28 | KOTAKMAH | EQ | 163.85 | 166.8 | 167.4 | 162.15 | 162.4 | 162.95 | 164.8 | 128,230 | 2,113,290,535,000 | null | 59,857 | 0.4668 |
2002-07-01 | KOTAKMAH | EQ | 162.95 | 166.5 | 166.5 | 160.15 | 162 | 161.9 | 161.55 | 57,697 | 932,092,060,000 | null | 32,400 | 0.5616 |
2002-07-02 | KOTAKMAH | EQ | 161.9 | 162 | 162 | 155.7 | 159 | 158.4 | 158.53 | 51,849 | 821,946,260,000 | null | 23,719 | 0.4575 |
2002-07-03 | KOTAKMAH | EQ | 158.4 | 159.9 | 163.2 | 155.5 | 155.8 | 156.05 | 159.49 | 73,327 | 1,169,480,080,000 | null | 18,811 | 0.2565 |
2002-07-04 | KOTAKMAH | EQ | 156.05 | 158 | 163.8 | 157 | 160.5 | 160.95 | 160.29 | 129,111 | 2,069,481,570,000 | null | 76,477 | 0.5923 |
2002-07-05 | KOTAKMAH | EQ | 160.95 | 164.95 | 170 | 162 | 166.5 | 166.7 | 166.22 | 151,699 | 2,521,478,490,000 | null | 83,258 | 0.5488 |
2002-07-08 | KOTAKMAH | EQ | 166.7 | 164 | 169.45 | 163.5 | 168.5 | 166.9 | 165.62 | 86,347 | 1,430,116,630,000 | null | 49,120 | 0.5689 |
2002-07-09 | KOTAKMAH | EQ | 166.9 | 169 | 175.5 | 168.5 | 172.25 | 172.4 | 173.18 | 280,695 | 4,861,019,095,000 | null | 131,857 | 0.4698 |
2002-07-10 | KOTAKMAH | EQ | 172.4 | 173.05 | 174 | 168 | 172.9 | 170.2 | 170.38 | 98,953 | 1,685,964,035,000.0002 | null | 52,703 | 0.5326 |
2002-07-11 | KOTAKMAH | EQ | 170.2 | 168 | 173 | 166 | 172.8 | 172.1 | 169.9 | 84,457 | 1,434,928,695,000 | null | 40,013 | 0.4738 |
2002-07-12 | KOTAKMAH | EQ | 172.1 | 174.5 | 175.95 | 165.25 | 166 | 167 | 170.75 | 103,520 | 1,767,561,225,000 | null | 31,123 | 0.3006 |
2002-07-15 | KOTAKMAH | EQ | 167 | 167 | 167 | 156 | 163.4 | 162.1 | 161.01 | 85,005 | 1,368,706,640,000 | null | 34,641 | 0.4075 |
2002-07-16 | KOTAKMAH | EQ | 162.1 | 160 | 163.5 | 160 | 162.8 | 162.35 | 162.22 | 25,988 | 421,570,290,000.00006 | null | 12,268 | 0.4721 |
2002-07-17 | KOTAKMAH | EQ | 162.35 | 161 | 169.8 | 158 | 169.5 | 166.45 | 161.64 | 59,387 | 959,919,045,000 | null | 30,252 | 0.5094 |
2002-07-18 | KOTAKMAH | EQ | 166.45 | 168 | 179.65 | 167 | 178 | 176.35 | 172.83 | 161,596 | 2,792,918,945,000 | null | 74,673 | 0.4621 |
2002-07-19 | KOTAKMAH | EQ | 176.35 | 177.7 | 180.9 | 175 | 175 | 177.25 | 178.09 | 301,224 | 5,364,352,720,000 | null | 74,420 | 0.2471 |
2002-07-22 | KOTAKMAH | EQ | 177.25 | 170.05 | 171.5 | 157.05 | 162 | 160.05 | 165.09 | 81,629 | 1,347,618,260,000 | null | 25,850 | 0.3167 |
2002-07-23 | KOTAKMAH | EQ | 160.05 | 157.25 | 169.2 | 157.2 | 167.1 | 168 | 166.21 | 165,049 | 2,743,276,815,000 | null | 56,269 | 0.3409 |
2002-07-24 | KOTAKMAH | EQ | 168 | 161.1 | 165.5 | 161.1 | 163 | 162.1 | 162.76 | 29,277 | 476,504,590,000.00006 | null | 11,139 | 0.3805 |
2002-07-25 | KOTAKMAH | EQ | 162.1 | 168.7 | 171 | 158.5 | 160 | 161.45 | 164.86 | 33,093 | 545,555,905,000 | null | 10,162 | 0.3071 |
2002-07-26 | KOTAKMAH | EQ | 161.45 | 166.5 | 166.5 | 158.1 | 158.55 | 159.55 | 159.95 | 55,965 | 895,145,285,000 | null | 33,774 | 0.6035 |
2002-07-29 | KOTAKMAH | EQ | 159.55 | 163.8 | 163.8 | 152.65 | 158 | 159.4 | 157.38 | 55,017 | 865,841,035,000 | null | 24,321 | 0.4421 |
2002-07-30 | KOTAKMAH | EQ | 159.4 | 163 | 163.9 | 158.5 | 161 | 159.95 | 160.3 | 62,278 | 998,315,235,000 | null | 34,213 | 0.5494 |
2002-07-31 | KOTAKMAH | EQ | 159.95 | 157 | 162 | 152.3 | 159 | 160.2 | 157.33 | 57,264 | 900,922,335,000 | null | 24,395 | 0.426 |
2002-08-01 | KOTAKMAH | EQ | 160.2 | 151.15 | 163 | 151.15 | 153.5 | 155.6 | 156.83 | 18,120 | 284,181,885,000 | null | 5,916 | 0.3265 |
2002-08-02 | KOTAKMAH | EQ | 155.6 | 153.5 | 155 | 148.05 | 152 | 152.65 | 151.8 | 50,167 | 761,551,520,000 | null | 19,005 | 0.3788 |
2002-08-05 | KOTAKMAH | EQ | 152.65 | 151 | 155.4 | 151 | 152 | 153.25 | 154.06 | 13,110 | 201,974,230,000 | null | 6,399 | 0.4881 |
2002-08-06 | KOTAKMAH | EQ | 153.25 | 155.95 | 155.95 | 151.05 | 152 | 152.05 | 152.17 | 7,724 | 117,535,655,000 | null | 3,116 | 0.4034 |
2002-08-07 | KOTAKMAH | EQ | 152.05 | 155 | 159.5 | 153 | 158.9 | 157.9 | 157.09 | 37,323 | 586,291,545,000 | null | 22,173 | 0.5941 |
2002-08-08 | KOTAKMAH | EQ | 157.9 | 163.85 | 165 | 155 | 160 | 160.35 | 161.38 | 73,730 | 1,189,866,135,000 | null | 27,058 | 0.367 |
2002-08-09 | KOTAKMAH | EQ | 160.35 | 162.9 | 163 | 159.6 | 160 | 160.45 | 160.33 | 52,558 | 842,644,694,999.9999 | null | 20,546 | 0.3909 |
2002-08-12 | KOTAKMAH | EQ | 160.45 | 161 | 161.95 | 159.45 | 160 | 160.3 | 160.48 | 17,569 | 281,947,575,000 | null | 9,068 | 0.5161 |
2002-08-13 | KOTAKMAH | EQ | 160.3 | 160 | 162 | 158.5 | 160.35 | 159.15 | 160.76 | 9,439 | 151,737,170,000 | null | 6,889 | 0.7298 |
2002-08-14 | KOTAKMAH | EQ | 159.15 | 161 | 161 | 159.35 | 160 | 160.05 | 160.03 | 23,300 | 372,870,150,000 | null | 20,926 | 0.8981 |
2002-08-16 | KOTAKMAH | EQ | 160.05 | 160 | 161.95 | 152 | 160 | 160.4 | 160.03 | 12,863 | 205,846,005,000 | null | 6,588 | 0.5122 |
2002-08-19 | KOTAKMAH | EQ | 160.4 | 160 | 163.45 | 159.2 | 160 | 160.25 | 160.06 | 13,819 | 221,191,095,000.00003 | null | 9,684 | 0.7008 |
2002-08-20 | KOTAKMAH | EQ | 160.25 | 161.8 | 161.8 | 160 | 160.05 | 160.1 | 160.4 | 9,006 | 144,457,615,000 | null | 5,498 | 0.6105 |
2002-08-21 | KOTAKMAH | EQ | 160.1 | 160 | 162 | 158.55 | 160 | 160.2 | 160.34 | 12,393 | 198,709,615,000 | null | 7,093 | 0.5723 |
2002-08-22 | KOTAKMAH | EQ | 160.2 | 161.85 | 161.85 | 155.6 | 156 | 156.75 | 158.59 | 5,974 | 94,743,545,000 | null | 2,879 | 0.4819 |
2002-08-23 | KOTAKMAH | EQ | 156.75 | 157 | 160 | 154.35 | 158 | 158.65 | 157.83 | 14,888 | 234,975,995,000.00003 | null | 7,276 | 0.4887 |
2002-08-26 | KOTAKMAH | EQ | 158.65 | 156 | 159.05 | 150.1 | 158.5 | 158.35 | 158.3 | 7,027 | 111,236,205,000 | null | 4,086 | 0.5815 |
2002-08-27 | KOTAKMAH | EQ | 158.35 | 157.25 | 159.3 | 155.1 | 156 | 156.6 | 157.54 | 7,383 | 116,313,314,999.99998 | null | 5,620 | 0.7612 |
2002-08-28 | KOTAKMAH | EQ | 156.6 | 157 | 159 | 155.5 | 155.9 | 157.4 | 156.65 | 10,411 | 163,093,095,000 | null | 6,378 | 0.6126 |
2002-08-29 | KOTAKMAH | EQ | 157.4 | 153.2 | 160.35 | 153.2 | 160.35 | 160.05 | 157.94 | 18,015 | 284,523,555,000 | null | 13,227 | 0.7342 |
2002-08-30 | KOTAKMAH | EQ | 160.05 | 158.55 | 160.75 | 158 | 159.75 | 160.1 | 159.44 | 11,740 | 187,179,090,000 | null | 8,537 | 0.7272 |
2002-09-02 | KOTAKMAH | EQ | 160.1 | 163 | 163 | 158.6 | 160.05 | 159.8 | 159.81 | 16,083 | 257,022,130,000 | null | 11,034 | 0.6861 |
2002-09-03 | KOTAKMAH | EQ | 159.8 | 160 | 160.9 | 158.7 | 160.25 | 159.75 | 159.65 | 9,804 | 156,518,605,000 | null | 7,244 | 0.7389 |
2002-09-04 | KOTAKMAH | EQ | 159.75 | 157.6 | 159.8 | 157.6 | 157.6 | 158.85 | 158.82 | 11,794 | 187,314,805,000 | null | 6,989 | 0.5926 |
2002-09-05 | KOTAKMAH | EQ | 158.85 | 159.75 | 160 | 157.05 | 160 | 158.85 | 158.76 | 14,490 | 230,038,450,000 | null | 8,475 | 0.5849 |
2002-09-06 | KOTAKMAH | EQ | 158.85 | 157.75 | 159 | 157 | 157.4 | 158.15 | 157.95 | 7,651 | 120,845,525,000 | null | 5,862 | 0.7662 |
2002-09-09 | KOTAKMAH | EQ | 158.15 | 156 | 158 | 153.1 | 157.5 | 157.45 | 155.69 | 12,719 | 198,024,150,000 | null | 9,650 | 0.7587 |
2002-09-11 | KOTAKMAH | EQ | 157.45 | 156 | 158.5 | 156 | 156.8 | 156.75 | 157.22 | 8,491 | 133,494,695,000 | null | 7,771 | 0.9152 |
2002-09-12 | KOTAKMAH | EQ | 156.75 | 157 | 158.25 | 156 | 156.65 | 156.45 | 156.65 | 8,658 | 135,628,555,000 | null | 6,913 | 0.7985 |
2002-09-13 | KOTAKMAH | EQ | 156.45 | 156.15 | 157.2 | 152.6 | 152.6 | 153.45 | 154.81 | 6,724 | 104,093,590,000 | null | 3,151 | 0.4686 |
2002-09-16 | KOTAKMAH | EQ | 153.45 | 154.5 | 154.5 | 150.1 | 151.5 | 150.65 | 152.06 | 5,776 | 87,827,030,000 | null | 4,046 | 0.7005 |
2002-09-17 | KOTAKMAH | EQ | 150.65 | 152.2 | 155.65 | 148.2 | 154.25 | 154.5 | 153.08 | 14,286 | 218,692,860,000 | null | 9,927 | 0.6949 |
2002-09-18 | KOTAKMAH | EQ | 154.5 | 153.3 | 154.2 | 151.3 | 153.5 | 152.8 | 152.44 | 7,162 | 109,178,489,999.99998 | null | 5,066 | 0.7073 |
2002-09-19 | KOTAKMAH | EQ | 152.8 | 151.55 | 152.75 | 149 | 151.5 | 151.2 | 150.77 | 9,038 | 136,267,914,999.99998 | null | 5,710 | 0.6318 |
2002-09-20 | KOTAKMAH | EQ | 151.2 | 146 | 151 | 145.1 | 151 | 150.1 | 149.55 | 8,624 | 128,972,350,000 | null | 4,955 | 0.5746 |
2002-09-23 | KOTAKMAH | EQ | 150.1 | 158 | 158 | 149.85 | 150 | 150.45 | 152.18 | 4,395 | 66,881,194,999.99999 | null | 2,209 | 0.5026 |
2002-09-24 | KOTAKMAH | EQ | 150.45 | 150 | 152 | 148.5 | 151 | 151.05 | 150.7 | 16,408 | 247,268,770,000.00003 | null | 11,869 | 0.7234 |
2002-09-25 | KOTAKMAH | EQ | 151.05 | 149 | 153 | 148.1 | 152.7 | 152.85 | 151.07 | 8,693 | 131,321,735,000.00002 | null | 5,754 | 0.6619 |
2002-09-26 | KOTAKMAH | EQ | 152.85 | 152 | 154.5 | 150.25 | 154 | 153.9 | 153.18 | 11,429 | 175,070,300,000 | null | 5,865 | 0.5132 |
2002-09-27 | KOTAKMAH | EQ | 153.9 | 152.1 | 153.75 | 149 | 149.5 | 149.8 | 151.01 | 7,003 | 105,750,845,000 | null | null | null |
2002-09-30 | KOTAKMAH | EQ | 149.8 | 150 | 152 | 149 | 151 | 150.1 | 150.02 | 12,709 | 190,660,225,000 | null | 13,416 | 0.6806 |
2002-10-01 | KOTAKMAH | EQ | 150.1 | 152 | 154 | 150.85 | 151 | 152.25 | 152.18 | 11,167 | 169,939,540,000 | null | 8,186 | 0.7331 |
2002-10-03 | KOTAKMAH | EQ | 152.25 | 151 | 153.4 | 151 | 153.1 | 152.9 | 152.73 | 7,908 | 120,779,335,000.00002 | null | 7,131 | 0.9017 |
2002-10-04 | KOTAKMAH | EQ | 152.9 | 150.1 | 154.9 | 150.1 | 153.2 | 154.5 | 153.21 | 8,767 | 134,321,105,000 | null | 6,706 | 0.7649 |
2002-10-07 | KOTAKMAH | EQ | 154.5 | 154.85 | 154.85 | 151 | 154.5 | 154.05 | 153.09 | 11,886 | 181,958,590,000 | null | 10,261 | 0.8633 |
2002-10-08 | KOTAKMAH | EQ | 154.05 | 152 | 154.65 | 152 | 154.5 | 154.1 | 153.4 | 4,500 | 69,029,020,000 | null | 3,598 | 0.7996 |
2002-10-09 | KOTAKMAH | EQ | 154.1 | 155.5 | 156 | 152.3 | 153 | 152.55 | 154.09 | 7,257 | 111,825,955,000 | null | 5,960 | 0.8213 |
2002-10-10 | KOTAKMAH | EQ | 152.55 | 152.55 | 152.85 | 151 | 151 | 151.85 | 152.12 | 2,145 | 32,630,085,000 | null | 1,537 | 0.7166 |
2002-10-11 | KOTAKMAH | EQ | 151.85 | 153.85 | 153.85 | 150.55 | 151 | 151.2 | 151.73 | 5,455 | 82,769,305,000 | null | 4,265 | 0.7819 |
2002-10-14 | KOTAKMAH | EQ | 151.2 | 153.45 | 153.9 | 149.3 | 149.3 | 150.65 | 152.17 | 2,650 | 40,324,285,000 | null | 1,970 | 0.7434 |
2002-10-16 | KOTAKMAH | EQ | 150.65 | 151.3 | 152.45 | 149.5 | 151 | 150.4 | 150.55 | 4,307 | 64,840,935,000 | null | 3,505 | 0.8138 |
2002-10-17 | KOTAKMAH | EQ | 150.4 | 151.7 | 151.7 | 148.8 | 149.4 | 149.4 | 149.45 | 3,276 | 48,960,285,000 | null | 2,566 | 0.7833 |
2002-10-18 | KOTAKMAH | EQ | 149.4 | 150.95 | 151.2 | 150 | 150.95 | 150.05 | 150.64 | 8,886 | 133,860,255,000 | null | 6,300 | 0.709 |
2002-10-21 | KOTAKMAH | EQ | 150.05 | 153 | 153 | 148.05 | 149 | 149.1 | 149.37 | 2,145 | 32,039,485,000 | null | 1,769 | 0.8247 |
2002-10-22 | KOTAKMAH | EQ | 149.1 | 149.4 | 151.1 | 148.6 | 150 | 150.2 | 150.27 | 6,018 | 90,433,660,000 | null | 4,905 | 0.8151 |
2002-10-23 | KOTAKMAH | EQ | 150.2 | 148.25 | 150.05 | 148.25 | 148.35 | 148.95 | 149.22 | 7,585 | 113,186,085,000.00002 | null | 6,035 | 0.7956 |
2002-10-24 | KOTAKMAH | EQ | 148.95 | 148 | 149.9 | 142 | 143.9 | 143.05 | 145.18 | 5,593 | 81,199,620,000 | null | 4,829 | 0.8634 |
2002-10-25 | KOTAKMAH | EQ | 143.05 | 145 | 145 | 135.65 | 138.45 | 137.6 | 138.84 | 5,824 | 80,860,890,000 | null | 3,513 | 0.6032 |
2002-10-28 | KOTAKMAH | EQ | 137.6 | 138.6 | 139.5 | 133.2 | 133.2 | 133.9 | 136.49 | 1,748 | 23,858,000,000 | null | 1,375 | 0.7866 |
2002-10-29 | KOTAKMAH | EQ | 133.9 | 137 | 137 | 133.6 | 134.95 | 134.1 | 135.21 | 1,259 | 17,023,215,000 | null | 1,002 | 0.7959 |
2002-10-30 | KOTAKMAH | EQ | 134.1 | 135 | 137.8 | 131 | 133.9 | 132 | 134.23 | 2,035 | 27,315,850,000 | null | 1,110 | 0.5455 |
2002-10-31 | KOTAKMAH | EQ | 132 | 133 | 145 | 131.1 | 137.25 | 137.5 | 135.68 | 5,296 | 71,856,935,000 | null | 3,937 | 0.7434 |
2002-11-01 | KOTAKMAH | EQ | 137.5 | 139.4 | 139.5 | 135 | 135 | 135.55 | 136.81 | 5,549 | 75,917,250,000 | null | null | null |
2002-11-04 | KOTAKMAH | EQ | 135.55 | 136.05 | 137.9 | 132 | 132 | 135.45 | 135.65 | 1,299 | 17,620,790,000 | null | 2,806 | 0.4098 |
2002-11-05 | KOTAKMAH | EQ | 135.45 | 123.15 | 136 | 123.15 | 131.5 | 131.85 | 132.01 | 2,233 | 29,476,880,000 | null | 1,166 | 0.5222 |
2002-11-07 | KOTAKMAH | EQ | 131.85 | 134.95 | 136 | 130.15 | 130.2 | 131.65 | 134.15 | 3,554 | 47,678,450,000 | null | 1,775 | 0.4994 |
2002-11-08 | KOTAKMAH | EQ | 131.65 | 135 | 135 | 130.2 | 133 | 133.7 | 133.17 | 5,319 | 70,834,025,000 | null | 4,167 | 0.7834 |
2002-11-11 | KOTAKMAH | EQ | 133.7 | 132.9 | 132.9 | 127.15 | 127.25 | 128.15 | 130.69 | 5,422 | 70,858,095,000 | null | 4,326 | 0.7979 |
2002-11-12 | KOTAKMAH | EQ | 128.15 | 133.5 | 133.5 | 127 | 129.7 | 130.5 | 130.44 | 8,412 | 109,729,650,000 | null | 6,076 | 0.7223 |
2002-11-13 | KOTAKMAH | EQ | 130.5 | 133.8 | 134.9 | 130.9 | 134.9 | 133.5 | 132.97 | 7,547 | 100,355,460,000 | null | 5,125 | 0.6791 |
2002-11-14 | KOTAKMAH | EQ | 133.5 | 125 | 136 | 125 | 134.5 | 134.2 | 132.88 | 19,691 | 261,663,335,000 | null | 9,493 | 0.4821 |
2002-11-15 | KOTAKMAH | EQ | 134.2 | 135 | 138 | 133 | 133.1 | 133.25 | 133.99 | 3,095 | 41,468,820,000 | null | 1,934 | 0.6249 |
2002-11-18 | KOTAKMAH | EQ | 133.25 | 135 | 135.2 | 132.9 | 133.4 | 133.4 | 133.31 | 4,834 | 64,440,775,000 | null | 4,028 | 0.8333 |
2002-11-20 | KOTAKMAH | EQ | 133.4 | 138.8 | 139.9 | 133 | 139.9 | 137.05 | 136.52 | 38,478 | 525,299,730,000 | null | 26,184 | 0.6805 |