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
⌀
2020-08-04
KOTAKBANK
EQ
1,308.55
1,320
1,331.35
1,302
1,322
1,323.95
1,319.21
4,946,596
652,561,294,410,000
135,946
2,123,688
0.4293
2020-08-05
KOTAKBANK
EQ
1,323.95
1,332
1,353
1,322
1,338.15
1,334.2
1,340.62
3,475,603
465,946,494,335,000.06
101,268
1,260,671
0.3627
2020-08-06
KOTAKBANK
EQ
1,334.2
1,345
1,367.4
1,330.65
1,340.2
1,340.1
1,346.97
3,677,840
495,395,222,845,000
103,339
1,072,011
0.2915
2020-08-07
KOTAKBANK
EQ
1,340.1
1,341.5
1,347.8
1,323.25
1,344.6
1,342.5
1,336.07
2,807,078
375,045,904,570,000
76,235
1,168,756
0.4164
2020-08-10
KOTAKBANK
EQ
1,342.5
1,349
1,380
1,346.2
1,361
1,360.2
1,369
2,960,057
405,232,417,240,000
88,795
1,139,966
0.3851
2020-08-11
KOTAKBANK
EQ
1,360.2
1,373
1,385
1,357.15
1,363.1
1,364.6
1,365.47
2,502,993
341,777,193,770,000
103,314
1,124,292
0.4492
2020-08-12
KOTAKBANK
EQ
1,364.6
1,350
1,354.85
1,333.55
1,336.55
1,335.1
1,342.46
3,840,205
515,531,202,020,000
94,278
1,895,187
0.4935
2020-08-13
KOTAKBANK
EQ
1,335.1
1,341.9
1,358.5
1,333.95
1,336.5
1,336.25
1,345.9
3,331,333
448,362,872,995,000
68,061
1,514,857
0.4547
2020-08-14
KOTAKBANK
EQ
1,336.25
1,337.55
1,346.8
1,302.3
1,309
1,307.45
1,325.35
3,331,587
441,551,147,465,000
96,748
1,556,543
0.4672
2020-08-17
KOTAKBANK
EQ
1,307.45
1,320.1
1,333.55
1,312.2
1,330.25
1,327.55
1,324.46
2,831,340
374,999,845,000,000
68,566
1,188,060
0.4196
2020-08-18
KOTAKBANK
EQ
1,327.55
1,318.6
1,374.95
1,318
1,367.55
1,369.35
1,350.73
4,261,949
575,675,216,825,000
89,478
1,655,756
0.3885
2020-08-19
KOTAKBANK
EQ
1,369.35
1,372.35
1,380.9
1,349.95
1,354.1
1,355.6
1,366.03
3,397,098
464,053,374,090,000
109,376
1,154,205
0.3398
2020-08-20
KOTAKBANK
EQ
1,355.6
1,343
1,350
1,330.15
1,337.85
1,338.35
1,338.84
2,841,401
380,419,203,265,000
93,464
1,347,951
0.4744
2020-08-21
KOTAKBANK
EQ
1,338.35
1,342
1,352
1,331.05
1,339
1,339.4
1,343.49
2,485,266
333,894,089,855,000
57,178
1,241,620
0.4996
2020-08-24
KOTAKBANK
EQ
1,339.4
1,347.6
1,396.5
1,342.35
1,386.1
1,387.25
1,383.35
6,029,279
834,062,063,740,000
141,511
1,952,811
0.3239
2020-08-25
KOTAKBANK
EQ
1,387.25
1,392
1,405
1,380.55
1,402.5
1,400.1
1,392.98
4,562,238
635,508,567,420,000
113,271
1,707,481
0.3743
2020-08-26
KOTAKBANK
EQ
1,400.1
1,410
1,441.65
1,403.2
1,440.7
1,436.7
1,422.98
5,718,774
813,770,460,730,000
129,864
2,634,770
0.4607
2020-08-27
KOTAKBANK
EQ
1,436.7
1,441
1,445.85
1,411.55
1,424.75
1,420
1,426.61
4,283,671
611,113,059,215,000
115,968
1,916,974
0.4475
2020-08-28
KOTAKBANK
EQ
1,420
1,410
1,474
1,401
1,472.55
1,467.1
1,439.8
10,645,875
1,532,797,968,815,000
253,350
4,422,762
0.4154
2020-08-31
KOTAKBANK
EQ
1,467.1
1,488
1,501.5
1,374
1,398
1,401.35
1,430.63
6,973,853
997,697,930,225,000
204,986
2,255,142
0.3234
2020-09-01
KOTAKBANK
EQ
1,401.35
1,419.85
1,442
1,386.1
1,430.5
1,430.65
1,416.73
4,258,229
603,276,413,575,000
140,999
1,337,862
0.3142
2020-09-02
KOTAKBANK
EQ
1,430.65
1,425
1,437.5
1,407.15
1,420.75
1,423.5
1,422.27
3,325,250
472,941,245,855,000
105,686
1,413,477
0.4251
2020-09-03
KOTAKBANK
EQ
1,423.5
1,433.8
1,437
1,390
1,399.8
1,396.7
1,414.87
2,395,159
338,884,000,635,000
117,317
838,504
0.3501
2020-09-04
KOTAKBANK
EQ
1,396.7
1,380
1,394.7
1,354
1,384
1,380.05
1,375.5
4,101,756
564,196,526,825,000
158,180
1,745,247
0.4255
2020-09-07
KOTAKBANK
EQ
1,380.05
1,379
1,379
1,356.4
1,372
1,368.75
1,368.76
2,321,552
317,764,538,075,000
80,233
799,466
0.3444
2020-09-08
KOTAKBANK
EQ
1,368.75
1,371.9
1,372.15
1,347.7
1,350
1,350.7
1,355.55
2,823,919
382,796,267,735,000
116,482
1,394,064
0.4937
2020-09-09
KOTAKBANK
EQ
1,350.7
1,343
1,350.25
1,313.1
1,326.35
1,326.15
1,327.68
3,443,401
457,174,165,950,000
120,273
1,670,619
0.4852
2020-09-10
KOTAKBANK
EQ
1,326.15
1,330
1,343.05
1,315.1
1,320.45
1,319.5
1,328.69
3,289,998
437,138,554,620,000
135,132
1,395,476
0.4242
2020-09-11
KOTAKBANK
EQ
1,319.5
1,317
1,336.2
1,311
1,332.45
1,330.35
1,327.06
3,500,326
464,512,968,500,000
138,324
1,524,939
0.4357
2020-09-14
KOTAKBANK
EQ
1,330.35
1,337
1,347.95
1,300
1,305.4
1,304.7
1,320.85
3,891,183
513,965,350,495,000
154,935
1,804,957
0.4639
2020-09-15
KOTAKBANK
EQ
1,304.7
1,308.1
1,328.85
1,289
1,327
1,323.95
1,306.76
5,029,913
657,290,146,885,000
174,657
2,044,512
0.4065
2020-09-16
KOTAKBANK
EQ
1,323.95
1,324
1,332
1,300.55
1,326.75
1,325.4
1,322.04
3,285,937
434,415,021,835,000.06
138,376
1,224,272
0.3726
2020-09-17
KOTAKBANK
EQ
1,325.4
1,315
1,326.6
1,301.2
1,306
1,305.1
1,311.4
3,309,015
433,943,717,815,000
91,878
1,077,916
0.3258
2020-09-18
KOTAKBANK
EQ
1,305.1
1,313.1
1,314
1,262.5
1,281
1,277.1
1,285.59
6,529,412
839,411,519,140,000
187,609
3,404,455
0.5214
2020-09-21
KOTAKBANK
EQ
1,277.1
1,276
1,319.45
1,273.15
1,281.85
1,287.85
1,300.07
6,859,866
891,830,137,329,999.9
144,155
2,814,944
0.4103
2020-09-22
KOTAKBANK
EQ
1,287.85
1,288.05
1,301.5
1,261.7
1,275
1,270.55
1,283.68
4,238,325
544,064,616,110,000.06
172,031
1,442,598
0.3404
2020-09-23
KOTAKBANK
EQ
1,270.55
1,280.05
1,287.45
1,265.15
1,278.5
1,275.4
1,276.95
2,835,350
362,061,230,920,000
102,644
1,135,176
0.4004
2020-09-24
KOTAKBANK
EQ
1,275.4
1,267
1,284.9
1,236
1,240.05
1,246.1
1,266.04
5,616,236
711,039,018,610,000
175,332
2,670,224
0.4754
2020-09-25
KOTAKBANK
EQ
1,246.1
1,255.05
1,258.4
1,230.6
1,252
1,253.05
1,244.49
3,640,049
452,998,662,670,000
122,858
1,155,614
0.3175
2020-09-28
KOTAKBANK
EQ
1,253.05
1,258
1,283.95
1,253.65
1,282
1,278.7
1,274.91
1,892,118
241,228,831,385,000
74,284
506,003
0.2674
2020-09-29
KOTAKBANK
EQ
1,278.7
1,286.8
1,292.9
1,259.1
1,264.4
1,263.25
1,270.8
2,349,689
298,598,029,000,000
81,307
773,080
0.329
2020-09-30
KOTAKBANK
EQ
1,263.25
1,263.25
1,276.95
1,252
1,266.7
1,268.2
1,262.53
2,950,621
372,523,700,020,000
88,466
1,111,078
0.3766
2020-10-01
KOTAKBANK
EQ
1,268.2
1,280
1,309.8
1,278.9
1,306
1,305.05
1,299.67
3,162,424
411,011,260,765,000
83,451
1,083,615
0.3427
2020-10-05
KOTAKBANK
EQ
1,305.05
1,310
1,333.7
1,308.6
1,312.95
1,314.6
1,321.87
3,860,011
510,241,725,315,000
92,732
1,741,672
0.4512
2020-10-06
KOTAKBANK
EQ
1,314.6
1,325
1,342
1,311.05
1,336
1,338.25
1,325.16
2,632,531
348,852,383,750,000
164,643
1,227,288
0.4662
2020-10-07
KOTAKBANK
EQ
1,338.25
1,339.9
1,340
1,321.85
1,325
1,324.7
1,330.2
2,834,734
377,074,914,910,000
99,777
1,514,371
0.5342
2020-10-08
KOTAKBANK
EQ
1,324.7
1,326.5
1,341.25
1,311.25
1,320
1,320.1
1,328.94
5,171,263
687,230,417,510,000
179,888
3,068,700
0.5934
2020-10-09
KOTAKBANK
EQ
1,320.1
1,323
1,338.25
1,305.6
1,321.9
1,319.85
1,321.75
5,312,701
702,207,697,710,000
109,864
2,446,802
0.4606
2020-10-12
KOTAKBANK
EQ
1,319.85
1,328
1,358.2
1,307.5
1,312.85
1,312.9
1,334.24
5,175,329
690,512,523,650,000
118,439
2,090,709
0.404
2020-10-13
KOTAKBANK
EQ
1,312.9
1,319.65
1,349.7
1,307.2
1,341.1
1,344.95
1,332.4
4,872,154
649,165,276,435,000
111,935
2,293,167
0.4707
2020-10-14
KOTAKBANK
EQ
1,344.95
1,335.25
1,358
1,324.15
1,355
1,353.35
1,339.91
3,358,472
450,005,496,785,000.06
89,962
1,312,219
0.3907
2020-10-15
KOTAKBANK
EQ
1,353.35
1,353.35
1,365.95
1,301.25
1,307
1,309.55
1,336.36
3,496,590
467,269,712,260,000.06
89,533
1,342,809
0.384
2020-10-16
KOTAKBANK
EQ
1,309.55
1,308.5
1,343.3
1,308.5
1,336.45
1,336.55
1,330.36
2,358,054
313,706,135,025,000
68,748
593,348
0.2516
2020-10-19
KOTAKBANK
EQ
1,336.55
1,350
1,380
1,333.5
1,374.9
1,376.7
1,365.09
3,971,028
542,082,863,805,000
129,414
1,599,861
0.4029
2020-10-20
KOTAKBANK
EQ
1,376.7
1,371.7
1,386
1,355.5
1,369.1
1,368.8
1,373.46
3,228,111
443,367,487,535,000.06
98,492
1,538,749
0.4767
2020-10-21
KOTAKBANK
EQ
1,368.8
1,375
1,400
1,358.65
1,392.25
1,393.3
1,383.48
4,280,457
592,192,319,890,000
132,587
1,673,769
0.391
2020-10-22
KOTAKBANK
EQ
1,393.3
1,388
1,405
1,377.55
1,391.5
1,393.05
1,392.15
3,610,102
502,578,975,975,000
125,829
1,207,957
0.3346
2020-10-23
KOTAKBANK
EQ
1,393.05
1,400
1,407.7
1,378.25
1,385.65
1,383.05
1,388.94
2,385,861
331,380,628,770,000
81,877
782,623
0.328
2020-10-26
KOTAKBANK
EQ
1,383.05
1,399
1,429
1,347.35
1,410.55
1,416.9
1,390.68
8,022,562
1,115,681,946,530,000
224,935
1,941,895
0.2421
2020-10-27
KOTAKBANK
EQ
1,416.9
1,452.5
1,602
1,452.5
1,582.7
1,587.65
1,545.73
33,167,143
5,126,740,975,925,000
846,705
9,656,267
0.2911
2020-10-28
KOTAKBANK
EQ
1,587.65
1,575
1,575
1,541
1,556
1,551.35
1,555.1
7,245,009
1,126,671,708,805,000
233,464
2,003,370
0.2765
2020-10-29
KOTAKBANK
EQ
1,551.35
1,532
1,588.8
1,525
1,569
1,570.9
1,567.86
7,286,144
1,142,366,763,350,000
309,048
2,752,824
0.3778
2020-10-30
KOTAKBANK
EQ
1,570.9
1,574
1,574.65
1,518.6
1,545
1,547.4
1,544.72
4,201,984
649,088,243,265,000
170,864
1,437,164
0.342
2020-11-02
KOTAKBANK
EQ
1,547.4
1,555
1,604.8
1,534.8
1,575
1,580.7
1,572.84
5,712,460
898,479,110,640,000
210,630
2,253,424
0.3945
2020-11-03
KOTAKBANK
EQ
1,580.7
1,581
1,601.5
1,570.2
1,593
1,593.6
1,590.74
5,260,618
836,826,887,325,000
238,472
2,477,462
0.4709
2020-11-04
KOTAKBANK
EQ
1,593.6
1,589
1,635.8
1,578
1,627.95
1,630.7
1,606.19
5,088,061
817,240,079,640,000
167,575
1,744,106
0.3428
2020-11-05
KOTAKBANK
EQ
1,630.7
1,643
1,680
1,632.05
1,672.6
1,675.45
1,659.14
6,074,505
1,007,846,004,530,000
211,847
2,834,251
0.4666
2020-11-06
KOTAKBANK
EQ
1,675.45
1,660
1,725
1,650
1,714
1,718.05
1,690.6
5,957,659
1,007,203,321,070,000
162,224
2,358,232
0.3958
2020-11-09
KOTAKBANK
EQ
1,718.05
1,730
1,751.8
1,700.3
1,727.5
1,728.15
1,728.21
5,210,211
900,436,036,329,999.9
170,262
1,817,621
0.3489
2020-11-10
KOTAKBANK
EQ
1,728.15
1,731
1,794.45
1,725.45
1,756
1,752.95
1,757.14
8,003,823
1,406,384,931,700,000
292,810
3,152,890
0.3939
2020-11-11
KOTAKBANK
EQ
1,752.95
1,774
1,818.45
1,760
1,804.95
1,807.85
1,795.98
10,534,339
1,891,950,125,880,000
305,618
4,580,904
0.4349
2020-11-12
KOTAKBANK
EQ
1,807.85
1,799
1,799
1,748.45
1,756.3
1,754.75
1,766.23
6,775,199
1,196,656,190,655,000
272,394
4,040,487
0.5964
2020-11-13
KOTAKBANK
EQ
1,754.75
1,749.9
1,774.8
1,720.35
1,758.45
1,763.3
1,753.95
6,264,556
1,098,770,055,435,000
163,520
3,096,579
0.4943
2020-11-14
KOTAKBANK
EQ
1,763.3
1,773.95
1,775
1,764.9
1,770.9
1,770.55
1,771.44
310,853
55,065,697,950,000
14,873
64,832
0.2086
2020-11-17
KOTAKBANK
EQ
1,770.55
1,771.8
1,802
1,764.5
1,797
1,796.65
1,784.96
5,826,745
1,040,049,265,285,000
187,455
3,140,690
0.539
2020-11-18
KOTAKBANK
EQ
1,796.65
1,791.5
1,849.8
1,784.15
1,828
1,830.6
1,824.17
6,175,248
1,126,470,474,450,000
155,451
2,833,066
0.4588
2020-11-19
KOTAKBANK
EQ
1,830.6
1,819
1,860.7
1,816.05
1,824.2
1,826.35
1,842.95
8,717,768
1,606,643,440,975,000
167,717
5,376,812
0.6168
2020-11-20
KOTAKBANK
EQ
1,826.35
1,820
1,899
1,812.1
1,882
1,889.4
1,861.93
9,116,266
1,697,387,841,665,000
296,738
4,760,017
0.5221
2020-11-23
KOTAKBANK
EQ
1,889.4
1,892.4
1,905.3
1,871.15
1,896.3
1,897.85
1,889.33
10,443,439
1,973,113,229,950,000
284,397
6,731,789
0.6446
2020-11-24
KOTAKBANK
EQ
1,897.85
1,896
1,948.4
1,890.85
1,927.95
1,924.9
1,926.68
8,949,886
1,724,353,410,745,000
249,586
4,950,629
0.5531
2020-11-25
KOTAKBANK
EQ
1,924.9
1,939
1,939
1,853.1
1,867.7
1,862.45
1,888.82
6,837,169
1,291,417,391,605,000
268,292
3,662,498
0.5357
2020-11-26
KOTAKBANK
EQ
1,862.45
1,875
1,900.05
1,850.05
1,889.95
1,889.1
1,872.57
6,864,571
1,285,438,979,935,000
282,355
3,685,037
0.5368
2020-11-27
KOTAKBANK
EQ
1,889.1
1,895
1,925.15
1,846.95
1,885.3
1,907.1
1,903.66
78,702,124
14,982,219,064,275,000
492,654
51,298,552
0.6518
2020-12-01
KOTAKBANK
EQ
1,907.1
1,930
1,930
1,864.55
1,876.1
1,875.85
1,886.98
7,955,798
1,501,246,828,805,000
180,739
3,869,570
0.4864
2020-12-02
KOTAKBANK
EQ
1,875.85
1,880
1,883.65
1,809
1,813
1,814.2
1,834.13
7,458,011
1,367,892,693,390,000
223,059
4,637,812
0.6219
2020-12-03
KOTAKBANK
EQ
1,814.2
1,836
1,844
1,811.7
1,825
1,821
1,827.32
4,462,528
815,447,710,945,000
159,951
2,081,913
0.4665
2020-12-04
KOTAKBANK
EQ
1,821
1,828
1,857
1,802.4
1,854
1,846.25
1,828.84
3,989,431
729,603,874,520,000
170,610
2,102,840
0.5271
2020-12-07
KOTAKBANK
EQ
1,846.25
1,849.45
1,856
1,805
1,821.15
1,820.55
1,822.94
6,032,173
1,099,631,549,795,000
258,826
3,430,282
0.5687
2020-12-08
KOTAKBANK
EQ
1,820.55
1,832.3
1,839
1,817.25
1,834
1,833.8
1,831.79
3,953,436
724,187,725,320,000
117,415
2,137,743
0.5407
2020-12-09
KOTAKBANK
EQ
1,833.8
1,836.1
1,889
1,836.1
1,882.6
1,883.55
1,865.76
4,370,644
815,458,976,535,000
135,283
1,928,107
0.4411
2020-12-10
KOTAKBANK
EQ
1,883.55
1,900
1,919.9
1,859.85
1,905
1,903.3
1,889.6
4,695,216
887,209,305,670,000.1
129,345
1,950,416
0.4154
2020-12-11
KOTAKBANK
EQ
1,903.3
1,893.5
1,928.7
1,893.5
1,919.65
1,920.4
1,915.18
5,466,598
1,046,954,370,595,000
160,468
3,114,300
0.5697
2020-12-14
KOTAKBANK
EQ
1,920.4
1,934
1,946.9
1,899
1,943.35
1,939.35
1,923.53
3,456,971
664,958,969,440,000
112,465
1,701,387
0.4922
2020-12-15
KOTAKBANK
EQ
1,939.35
1,948
1,958
1,919.3
1,945.05
1,951.15
1,942.2
4,141,898
804,440,863,185,000
149,161
1,479,561
0.3572
2020-12-16
KOTAKBANK
EQ
1,951.15
1,965
1,965
1,936.55
1,951
1,952.55
1,948.41
2,764,698
538,676,556,625,000
117,822
1,303,047
0.4713
2020-12-17
KOTAKBANK
EQ
1,952.55
1,965
1,969
1,942.55
1,964
1,965.45
1,954.72
3,460,370
676,406,334,585,000
119,296
1,710,388
0.4943
2020-12-18
KOTAKBANK
EQ
1,965.45
1,963.8
1,963.8
1,921.35
1,941.1
1,949.35
1,942.1
3,371,676
654,812,865,620,000
131,696
1,670,610
0.4955
2020-12-21
KOTAKBANK
EQ
1,949.35
1,935
1,959
1,907.6
1,912.4
1,920.85
1,939
3,941,511
764,258,274,870,000
130,000
1,822,259
0.4623
2020-12-22
KOTAKBANK
EQ
1,920.85
1,930
1,930.25
1,886.1
1,901.05
1,902.95
1,908.92
5,073,744
968,535,609,190,000
172,872
2,590,093
0.5105
2020-12-23
KOTAKBANK
EQ
1,902.95
1,901
1,924.8
1,892.5
1,919.95
1,920.75
1,912.02
2,340,819
447,568,437,685,000.06
95,575
1,025,848
0.4382