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
⌀
2020-03-06
KOTAKBANK
EQ
1,651.35
1,605.2
1,644
1,598.2
1,634.05
1,631.05
1,622.21
3,542,243
574,625,274,485,000
99,088
1,488,032
0.4201
2020-03-09
KOTAKBANK
EQ
1,631.05
1,595
1,609.95
1,542.6
1,586.7
1,578.15
1,572.99
5,535,703
870,760,899,440,000
155,125
2,766,563
0.4998
2020-03-11
KOTAKBANK
EQ
1,578.15
1,575.95
1,604.9
1,542.5
1,590.2
1,589.3
1,574.03
4,714,213
742,029,586,670,000
131,798
2,642,285
0.5605
2020-03-12
KOTAKBANK
EQ
1,589.3
1,509.9
1,546.45
1,350.95
1,468
1,465.05
1,481.2
7,807,923
1,156,513,088,900,000
293,267
4,172,845
0.5344
2020-03-13
KOTAKBANK
EQ
1,465.05
1,400
1,505
1,172.05
1,478.05
1,470.05
1,459.4
11,408,950
1,665,019,650,080,000
287,821
5,835,725
0.5115
2020-03-16
KOTAKBANK
EQ
1,470.05
1,417
1,444.75
1,375
1,380
1,383.7
1,413.24
6,580,531
929,986,806,320,000
278,004
3,796,805
0.577
2020-03-17
KOTAKBANK
EQ
1,383.7
1,392
1,402.95
1,303.1
1,319.45
1,322.7
1,353.92
4,821,135
652,745,511,415,000
243,153
2,506,343
0.5199
2020-03-18
KOTAKBANK
EQ
1,322.7
1,326
1,329
1,162.1
1,171
1,171.95
1,214.87
11,167,547
1,356,716,364,965,000
321,974
6,508,362
0.5828
2020-03-19
KOTAKBANK
EQ
1,171.95
1,095.05
1,253.6
1,001
1,194.95
1,210.85
1,152.97
9,917,261
1,143,433,275,835,000
363,531
3,966,977
0.4
2020-03-20
KOTAKBANK
EQ
1,210.85
1,217
1,283.6
1,146.5
1,266.95
1,262.35
1,216.18
10,380,019
1,262,393,351,460,000
292,289
4,575,013
0.4408
2020-03-23
KOTAKBANK
EQ
1,262.35
1,137.5
1,204.45
1,078.15
1,119
1,098.25
1,122.9
6,694,405
751,712,081,780,000
192,424
4,149,474
0.6198
2020-03-24
KOTAKBANK
EQ
1,098.25
1,153.15
1,185
1,041.1
1,178.65
1,152.9
1,123.64
7,371,834
828,331,102,590,000
309,836
3,410,370
0.4626
2020-03-25
KOTAKBANK
EQ
1,152.9
1,140
1,324
1,125.05
1,290
1,290.15
1,222.03
6,449,061
788,097,737,405,000
273,630
2,672,437
0.4144
2020-03-26
KOTAKBANK
EQ
1,290.15
1,300
1,390
1,252.8
1,372.95
1,372.95
1,343.33
7,254,949
974,580,315,965,000
321,991
2,437,591
0.336
2020-03-27
KOTAKBANK
EQ
1,372.95
1,436
1,450
1,374.55
1,390.35
1,399.1
1,408.29
10,225,249
1,440,008,720,210,000
399,910
5,619,447
0.5496
2020-03-30
KOTAKBANK
EQ
1,399.1
1,345.2
1,380
1,275.8
1,282
1,293.7
1,328.8
5,570,369
740,192,205,700,000
243,969
2,876,215
0.5163
2020-03-31
KOTAKBANK
EQ
1,293.7
1,328.3
1,330
1,285
1,286.95
1,296.05
1,311.08
4,476,861
586,953,581,555,000
190,222
2,165,620
0.4837
2020-04-01
KOTAKBANK
EQ
1,296.05
1,294.9
1,294.9
1,158
1,183.5
1,181.65
1,184.94
10,838,532
1,284,305,992,085,000
412,418
4,033,909
0.3722
2020-04-03
KOTAKBANK
EQ
1,181.65
1,181.65
1,183
1,087
1,158.2
1,140.85
1,118.6
10,111,593
1,131,079,134,595,000
397,346
4,187,251
0.4141
2020-04-07
KOTAKBANK
EQ
1,140.85
1,221
1,229.05
1,171
1,188
1,198.05
1,198.28
8,552,666
1,024,845,747,845,000
247,930
3,748,616
0.4383
2020-04-08
KOTAKBANK
EQ
1,198.05
1,184.8
1,242.55
1,160.35
1,190.25
1,187.65
1,200.51
7,405,110
888,990,207,125,000
301,897
2,535,452
0.3424
2020-04-09
KOTAKBANK
EQ
1,187.65
1,215
1,281.2
1,190.1
1,266
1,272.9
1,249.44
8,097,402
1,011,724,344,550,000
254,962
3,427,566
0.4233
2020-04-13
KOTAKBANK
EQ
1,272.9
1,250
1,257.15
1,216
1,257
1,250.9
1,236.88
4,250,597
525,745,888,295,000
184,796
1,764,308
0.4151
2020-04-15
KOTAKBANK
EQ
1,250.9
1,265.85
1,270.95
1,153.3
1,180
1,173.75
1,216.53
9,045,751
1,100,442,766,695,000
279,371
2,736,513
0.3025
2020-04-16
KOTAKBANK
EQ
1,173.75
1,164.95
1,164.95
1,114.45
1,135
1,130.85
1,137
11,055,210
1,256,981,061,575,000
389,029
5,166,870
0.4674
2020-04-17
KOTAKBANK
EQ
1,130.85
1,187.35
1,197.95
1,135
1,195
1,186.25
1,161.58
8,585,462
997,268,585,765,000
249,175
3,650,288
0.4252
2020-04-20
KOTAKBANK
EQ
1,186.25
1,220
1,224.5
1,172.25
1,177.8
1,177.75
1,193.96
6,560,230
783,262,230,410,000
200,813
2,162,315
0.3296
2020-04-21
KOTAKBANK
EQ
1,177.75
1,150
1,155
1,125
1,128
1,130.15
1,139.48
4,799,848
546,934,361,565,000
191,697
1,953,125
0.4069
2020-04-22
KOTAKBANK
EQ
1,130.15
1,127.05
1,166.75
1,108.2
1,160.4
1,152.15
1,143.24
6,963,697
796,119,769,710,000
164,073
2,788,930
0.4005
2020-04-23
KOTAKBANK
EQ
1,152.15
1,172
1,255
1,158.1
1,247.9
1,249.65
1,219.86
10,558,455
1,287,981,308,080,000
330,907
3,996,876
0.3785
2020-04-24
KOTAKBANK
EQ
1,249.65
1,219
1,258
1,213.35
1,242
1,239.55
1,240.67
6,784,237
841,701,406,980,000
198,346
2,551,842
0.3761
2020-04-27
KOTAKBANK
EQ
1,239.55
1,251.9
1,324.9
1,251.9
1,308.05
1,303.6
1,300.57
7,771,419
1,010,729,040,975,000
258,885
2,235,919
0.2877
2020-04-28
KOTAKBANK
EQ
1,303.6
1,310.1
1,336.5
1,310.1
1,326.05
1,326.65
1,324.49
6,678,450
884,555,557,620,000.1
177,924
3,161,482
0.4734
2020-04-29
KOTAKBANK
EQ
1,326.65
1,327
1,352
1,315.2
1,325
1,327.85
1,326.26
6,703,973
889,122,101,540,000
150,188
3,746,864
0.5589
2020-04-30
KOTAKBANK
EQ
1,327.85
1,340
1,380
1,334.05
1,355.5
1,357.2
1,360.04
6,272,569
853,094,477,470,000
147,161
2,621,831
0.418
2020-05-04
KOTAKBANK
EQ
1,357.2
1,295
1,305.9
1,263.7
1,277
1,277.8
1,283.14
5,096,460
653,948,679,835,000
208,435
2,848,510
0.5589
2020-05-05
KOTAKBANK
EQ
1,277.8
1,297
1,302.9
1,225
1,242
1,238.35
1,268.86
5,004,851
635,044,422,965,000
185,692
1,760,168
0.3517
2020-05-06
KOTAKBANK
EQ
1,238.35
1,231
1,277.4
1,214.25
1,248.6
1,245.95
1,251.35
4,604,274
576,154,770,825,000
191,619
1,678,039
0.3645
2020-05-07
KOTAKBANK
EQ
1,245.95
1,230.5
1,240
1,184.25
1,200
1,199.8
1,205.13
6,843,277
824,706,376,180,000
218,234
2,368,592
0.3461
2020-05-08
KOTAKBANK
EQ
1,199.8
1,222
1,242.95
1,211.05
1,223.15
1,217.45
1,227.21
3,511,244
430,901,848,120,000
107,011
817,017
0.2327
2020-05-11
KOTAKBANK
EQ
1,217.45
1,240.55
1,252.3
1,185
1,186.4
1,188.45
1,214.5
4,674,247
567,685,923,110,000
209,948
1,977,942
0.4232
2020-05-12
KOTAKBANK
EQ
1,188.45
1,178
1,178
1,137
1,157.95
1,157.2
1,149.54
10,268,551
1,180,414,228,260,000
294,134
5,211,635
0.5075
2020-05-13
KOTAKBANK
EQ
1,157.2
1,215.05
1,220
1,172.7
1,191
1,186.7
1,196.36
11,914,949
1,425,452,884,825,000
345,030
4,234,071
0.3554
2020-05-14
KOTAKBANK
EQ
1,186.7
1,178.9
1,214
1,167.15
1,176.05
1,173.1
1,190.9
7,100,070
845,550,076,865,000
227,139
2,727,495
0.3842
2020-05-15
KOTAKBANK
EQ
1,173.1
1,179.85
1,189.9
1,154.2
1,176.15
1,178.3
1,171.02
3,864,229
452,508,798,530,000
138,559
1,135,175
0.2938
2020-05-18
KOTAKBANK
EQ
1,178.3
1,175
1,176
1,110
1,121
1,113.65
1,127.38
6,397,446
721,233,961,380,000
198,093
2,894,508
0.4524
2020-05-19
KOTAKBANK
EQ
1,113.65
1,150
1,169.9
1,125.3
1,131.9
1,130.45
1,146.19
6,383,233
731,641,555,900,000
197,960
2,182,482
0.3419
2020-05-20
KOTAKBANK
EQ
1,130.45
1,130
1,178
1,115
1,165
1,160.1
1,151.61
5,254,389
605,101,028,520,000
147,062
1,975,164
0.3759
2020-05-21
KOTAKBANK
EQ
1,160.1
1,165
1,189.55
1,144.6
1,153
1,150.25
1,170.79
5,978,133
699,913,004,190,000
173,216
2,962,789
0.4956
2020-05-22
KOTAKBANK
EQ
1,150.25
1,140
1,167.2
1,116.5
1,165
1,160.2
1,142.38
5,189,775
592,871,797,365,000
174,734
1,445,483
0.2785
2020-05-26
KOTAKBANK
EQ
1,160.2
1,160
1,175
1,144.55
1,154
1,153.2
1,156.27
5,470,825
632,575,300,035,000
154,373
2,061,383
0.3768
2020-05-27
KOTAKBANK
EQ
1,153.2
1,163.95
1,243
1,161
1,217.6
1,217.55
1,195.88
11,746,762
1,404,769,092,830,000
273,258
5,151,187
0.4385
2020-05-28
KOTAKBANK
EQ
1,217.55
1,224
1,254.9
1,209.6
1,226.75
1,229.45
1,236.1
10,710,015
1,323,867,243,520,000
242,119
5,392,668
0.5035
2020-05-29
KOTAKBANK
EQ
1,229.45
1,216.5
1,229.8
1,200.05
1,222
1,224
1,218.69
5,497,352
669,958,796,440,000
148,450
2,264,948
0.412
2020-06-01
KOTAKBANK
EQ
1,224
1,249
1,279.2
1,238
1,248
1,248.4
1,258.47
6,943,586
873,828,175,940,000
211,673
2,591,920
0.3733
2020-06-02
KOTAKBANK
EQ
1,248.4
1,323
1,353.25
1,298.05
1,344.45
1,342.9
1,324.63
17,320,032
2,294,264,167,620,000
377,478
4,562,069
0.2634
2020-06-03
KOTAKBANK
EQ
1,342.9
1,364
1,428.2
1,342.2
1,384.6
1,386.55
1,380.54
12,344,415
1,704,200,119,245,000
304,561
5,056,409
0.4096
2020-06-04
KOTAKBANK
EQ
1,386.55
1,380.05
1,380.05
1,330.35
1,337.5
1,334.4
1,350.32
6,004,149
810,754,258,605,000
207,092
1,753,592
0.2921
2020-06-05
KOTAKBANK
EQ
1,334.4
1,344
1,358
1,321
1,347.85
1,337.8
1,337.72
5,688,226
760,925,461,970,000
177,632
1,807,221
0.3177
2020-06-08
KOTAKBANK
EQ
1,337.8
1,355
1,365
1,315.5
1,341.3
1,336.75
1,341.63
5,302,332
711,378,291,805,000
208,653
2,202,926
0.4155
2020-06-09
KOTAKBANK
EQ
1,336.75
1,341.95
1,360
1,299.1
1,303.25
1,304.15
1,334.44
5,477,338
730,917,205,880,000
207,485
1,965,152
0.3588
2020-06-10
KOTAKBANK
EQ
1,304.15
1,304.5
1,344.3
1,303.6
1,338.55
1,332.25
1,328.94
4,876,381
648,041,259,730,000
152,477
1,083,609
0.2222
2020-06-11
KOTAKBANK
EQ
1,332.25
1,334
1,334.4
1,289.2
1,299
1,298.7
1,306.9
4,376,824
572,005,502,620,000
151,377
1,081,270
0.247
2020-06-12
KOTAKBANK
EQ
1,298.7
1,240
1,289.7
1,231.6
1,280
1,279.8
1,260.24
8,992,434
1,133,259,662,910,000
240,356
3,380,413
0.3759
2020-06-15
KOTAKBANK
EQ
1,279.8
1,270
1,271.15
1,237.2
1,250
1,248.9
1,247.31
7,553,579
942,165,648,855,000
185,307
4,380,438
0.5799
2020-06-16
KOTAKBANK
EQ
1,248.9
1,276
1,295.8
1,238.1
1,271.15
1,276.8
1,272.03
5,266,312
669,888,927,295,000
198,898
1,799,786
0.3418
2020-06-17
KOTAKBANK
EQ
1,276.8
1,269.45
1,284.95
1,236.6
1,247.5
1,243.8
1,260.41
5,429,464
684,336,590,250,000
159,668
2,089,644
0.3849
2020-06-18
KOTAKBANK
EQ
1,243.8
1,240
1,309.9
1,228.35
1,299.95
1,303.35
1,265.64
6,672,822
844,535,784,210,000
219,274
2,019,920
0.3027
2020-06-19
KOTAKBANK
EQ
1,303.35
1,304
1,315.75
1,276.35
1,304.3
1,302.5
1,298.18
8,492,619
1,102,495,505,115,000
212,532
2,897,018
0.3411
2020-06-22
KOTAKBANK
EQ
1,302.5
1,309.8
1,385
1,295.95
1,360
1,355.35
1,344.97
7,633,967
1,026,742,527,885,000
224,861
2,268,220
0.2971
2020-06-23
KOTAKBANK
EQ
1,355.35
1,355
1,395.7
1,350.05
1,394.6
1,389.9
1,374.24
4,669,833
641,749,102,045,000
178,431
798,896
0.425
2020-06-24
KOTAKBANK
EQ
1,389.9
1,392
1,398
1,336.95
1,346
1,343.9
1,373.54
5,332,634
732,457,997,755,000
181,894
2,127,124
0.3989
2020-06-25
KOTAKBANK
EQ
1,343.9
1,337
1,389.75
1,325
1,367.15
1,381.7
1,366.39
9,985,038
1,364,347,268,920,000
243,119
4,640,972
0.4648
2020-06-26
KOTAKBANK
EQ
1,381.7
1,380
1,382.95
1,326.95
1,349.2
1,340.1
1,341.68
6,694,715
898,218,028,954,999.9
206,470
2,363,994
0.3531
2020-06-29
KOTAKBANK
EQ
1,340.1
1,336.1
1,366.9
1,313
1,359
1,355.65
1,333.26
3,819,683
509,264,709,935,000.06
117,930
1,010,626
0.2646
2020-06-30
KOTAKBANK
EQ
1,355.65
1,364.9
1,372.9
1,345.05
1,352.3
1,360.45
1,360.08
4,783,169
650,549,705,210,000
142,352
1,723,103
0.3602
2020-07-01
KOTAKBANK
EQ
1,360.45
1,319
1,364.8
1,316
1,345
1,356.75
1,336.17
8,939,592
1,194,483,195,250,000
301,787
2,841,380
0.3178
2020-07-02
KOTAKBANK
EQ
1,356.75
1,358.15
1,371.9
1,342.3
1,353.7
1,352
1,359.22
4,993,438
678,719,378,415,000
206,186
1,579,481
0.3163
2020-07-03
KOTAKBANK
EQ
1,352
1,359.9
1,368.7
1,350.05
1,352
1,353.8
1,359.16
2,768,223
376,244,844,975,000
107,614
689,030
0.2489
2020-07-06
KOTAKBANK
EQ
1,353.8
1,370
1,381.25
1,361
1,368.6
1,367.9
1,370.14
3,248,093
445,033,892,130,000
99,489
1,096,019
0.3374
2020-07-07
KOTAKBANK
EQ
1,367.9
1,370
1,374.4
1,351.5
1,365
1,368.25
1,362.67
3,574,298
487,057,869,340,000
118,511
1,209,074
0.3383
2020-07-08
KOTAKBANK
EQ
1,368.25
1,368
1,378.85
1,348
1,351.95
1,352.75
1,368.23
3,383,105
462,886,737,815,000
114,650
1,161,347
0.3433
2020-07-09
KOTAKBANK
EQ
1,352.75
1,355.75
1,374.6
1,347.75
1,370
1,368.15
1,365.01
3,446,020
470,384,480,420,000
110,969
1,279,668
0.3713
2020-07-10
KOTAKBANK
EQ
1,368.15
1,363.4
1,375
1,345.55
1,353
1,349.35
1,360.54
3,017,959
410,606,291,120,000
103,872
1,091,708
0.3617
2020-07-13
KOTAKBANK
EQ
1,349.35
1,360
1,364.9
1,324.1
1,333.8
1,335.55
1,339.66
3,356,703
449,683,034,575,000
112,150
1,274,755
0.3798
2020-07-14
KOTAKBANK
EQ
1,335.55
1,328.8
1,331.4
1,293.3
1,295.9
1,298.3
1,308.6
2,915,153
381,477,411,650,000
110,054
1,165,782
0.3999
2020-07-15
KOTAKBANK
EQ
1,298.3
1,306.4
1,311.95
1,280
1,288.6
1,290
1,296.15
4,372,736
566,772,807,710,000
109,125
1,550,584
0.3546
2020-07-16
KOTAKBANK
EQ
1,290
1,288.6
1,327.9
1,267
1,317
1,322.65
1,295
4,204,068
544,426,406,245,000
134,674
1,157,955
0.2754
2020-07-17
KOTAKBANK
EQ
1,322.65
1,317
1,337.9
1,301.1
1,333.2
1,327.45
1,317.88
4,200,204
553,536,544,030,000
141,811
1,773,776
0.4223
2020-07-20
KOTAKBANK
EQ
1,327.45
1,330
1,336.7
1,309
1,317.9
1,319.05
1,322.81
3,481,861
460,584,416,355,000
123,013
1,021,908
0.2935
2020-07-21
KOTAKBANK
EQ
1,319.05
1,325.1
1,363
1,325
1,362.2
1,359
1,346.6
4,404,246
593,077,894,800,000
135,705
1,648,717
0.3743
2020-07-22
KOTAKBANK
EQ
1,359
1,365
1,366.35
1,330.95
1,342.1
1,342.35
1,344.96
4,172,575
561,193,975,885,000.06
127,936
1,958,757
0.4694
2020-07-23
KOTAKBANK
EQ
1,342.35
1,340
1,379.85
1,335.3
1,372.1
1,374.05
1,365.36
4,308,774
588,304,320,895,000
166,581
1,672,918
0.3883
2020-07-24
KOTAKBANK
EQ
1,374.05
1,360
1,365
1,341.6
1,350
1,350
1,350.37
3,112,388
420,287,189,950,000
111,863
1,393,598
0.4478
2020-07-27
KOTAKBANK
EQ
1,350
1,365
1,379.5
1,310.15
1,322.5
1,322.6
1,345.1
7,560,905
1,017,017,432,355,000
249,642
2,007,777
0.2655
2020-07-28
KOTAKBANK
EQ
1,322.6
1,330.1
1,401.8
1,319.4
1,384.75
1,384.05
1,362.48
6,751,892
919,932,112,730,000
208,238
2,111,261
0.3127
2020-07-29
KOTAKBANK
EQ
1,384.05
1,385
1,397.95
1,345.9
1,388.5
1,389.45
1,383.2
4,067,806
562,660,716,625,000
105,817
938,942
0.2308
2020-07-30
KOTAKBANK
EQ
1,389.45
1,395.1
1,424.7
1,376
1,378.75
1,385
1,400.76
6,097,126
854,062,242,365,000
200,362
2,028,718
0.3327
2020-07-31
KOTAKBANK
EQ
1,385
1,375
1,389.95
1,350.35
1,365.2
1,365.75
1,371.49
3,223,070
442,041,156,365,000
103,063
793,477
0.2462
2020-08-03
KOTAKBANK
EQ
1,365.75
1,356
1,356
1,300.1
1,317
1,308.55
1,320.79
5,241,260
692,261,034,000,000
194,889
2,643,403
0.5043