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
⌀
2020-12-24
KOTAKBANK
EQ
1,920.75
1,918
1,978
1,917
1,958
1,960.6
1,953.74
3,337,164
651,993,511,185,000
103,380
1,305,455
0.3912
2020-12-28
KOTAKBANK
EQ
1,960.6
1,963
1,996.1
1,962.1
1,992.8
1,988.9
1,982.49
2,743,069
543,810,851,880,000
98,946
1,224,002
0.4462
2020-12-29
KOTAKBANK
EQ
1,988.9
1,983
2,017
1,983
1,998.5
1,999.3
2,005.96
3,152,865
632,452,284,100,000
104,972
1,300,791
0.4126
2020-12-30
KOTAKBANK
EQ
1,999.3
2,003.2
2,027
1,999
2,018.45
2,017.95
2,012.83
2,657,431
534,895,289,230,000
88,204
822,271
0.3094
2020-12-31
KOTAKBANK
EQ
2,017.95
2,016.7
2,018.75
1,987
1,995.4
1,995.6
2,002.41
2,794,829
559,639,904,270,000
90,945
1,158,821
0.4146
2021-01-01
KOTAKBANK
EQ
1,995.6
1,996.9
2,007.95
1,990.7
1,993.2
1,994.05
1,998.31
1,106,099
221,033,009,135,000
34,245
286,907
0.2594
2021-01-04
KOTAKBANK
EQ
1,994.05
2,004
2,005.95
1,955
1,970
1,965.55
1,970.29
3,141,429
618,952,379,730,000
123,364
1,413,334
0.4499
2021-01-05
KOTAKBANK
EQ
1,965.55
1,959.5
1,964.4
1,935
1,960.15
1,959.75
1,949.97
3,263,230
636,320,806,905,000
117,099
1,403,507
0.4301
2021-01-06
KOTAKBANK
EQ
1,959.75
1,973.9
1,979
1,948.4
1,969.95
1,970.4
1,966.12
3,452,515
678,805,469,995,000
105,749
1,664,533
0.4821
2021-01-07
KOTAKBANK
EQ
1,970.4
1,984
1,984
1,947.5
1,953.55
1,952.4
1,959.76
3,419,317
670,104,487,240,000
84,251
1,604,889
0.4694
2021-01-08
KOTAKBANK
EQ
1,952.4
1,972
1,976
1,946.25
1,969.9
1,970.7
1,962.11
3,262,897
640,216,506,000,000
82,858
1,733,152
0.5312
2021-01-11
KOTAKBANK
EQ
1,970.7
1,960
1,966.9
1,935.4
1,939.5
1,938.15
1,950.73
2,995,521
584,344,649,775,000
85,280
1,596,797
0.5331
2021-01-12
KOTAKBANK
EQ
1,938.15
1,929.8
1,930.1
1,895.85
1,906.8
1,903.45
1,907.07
6,035,580
1,151,028,957,320,000
209,095
4,104,074
0.68
2021-01-13
KOTAKBANK
EQ
1,903.45
1,911
1,911
1,877
1,880
1,882.1
1,885.87
5,583,130
1,052,907,264,070,000
212,013
3,885,206
0.6959
2021-01-14
KOTAKBANK
EQ
1,882.1
1,892
1,905
1,871.05
1,894.25
1,892.65
1,894.8
4,803,638
910,195,537,375,000
111,548
3,028,209
0.6304
2021-01-15
KOTAKBANK
EQ
1,892.65
1,894.2
1,904
1,854.05
1,868
1,863.9
1,868.24
2,715,164
507,256,748,320,000
106,977
1,218,291
0.4487
2021-01-18
KOTAKBANK
EQ
1,863.9
1,870.5
1,872.25
1,838.85
1,841.1
1,846.95
1,848.3
5,004,628
925,006,167,665,000
107,986
1,542,649
0.3082
2021-01-19
KOTAKBANK
EQ
1,846.95
1,856.1
1,892
1,845.25
1,888.8
1,887
1,871
4,805,514
899,110,069,475,000
115,766
3,374,148
0.7021
2021-01-20
KOTAKBANK
EQ
1,887
1,890
1,890
1,869.45
1,880.9
1,883.6
1,878.33
3,041,448
571,284,445,400,000
122,006
1,586,357
0.5216
2021-01-21
KOTAKBANK
EQ
1,883.6
1,900
1,904.9
1,845.75
1,863.9
1,857.8
1,888.05
5,668,862
1,070,309,820,345,000
118,538
3,693,211
0.6515
2021-01-22
KOTAKBANK
EQ
1,857.8
1,850
1,875
1,824.5
1,829.3
1,828
1,838.13
4,298,175
790,060,521,530,000
99,962
2,076,355
0.4831
2021-01-25
KOTAKBANK
EQ
1,828
1,845
1,867.4
1,775
1,792.95
1,794.4
1,828.52
6,610,138
1,208,680,229,645,000
249,406
2,282,759
0.3453
2021-01-27
KOTAKBANK
EQ
1,794.4
1,798
1,823.45
1,746.35
1,767
1,764.7
1,784.49
7,892,319
1,408,372,797,485,000
321,252
4,855,035
0.6152
2021-01-28
KOTAKBANK
EQ
1,764.7
1,731
1,764.45
1,701
1,727
1,722.85
1,717.75
6,035,924
1,036,821,756,300,000
224,205
3,009,490
0.4986
2021-01-29
KOTAKBANK
EQ
1,722.85
1,749.85
1,749.85
1,704
1,710.55
1,712.95
1,723.6
5,140,687
886,051,209,400,000
164,851
3,137,454
0.6103
2021-02-01
KOTAKBANK
EQ
1,712.95
1,730
1,809.8
1,696.05
1,807.95
1,801.5
1,753.04
4,829,210
846,579,354,380,000
185,522
2,134,845
0.4421
2021-02-02
KOTAKBANK
EQ
1,801.5
1,830
1,879.1
1,800.05
1,865
1,861.3
1,852.5
5,871,337
1,087,662,893,880,000
201,319
3,235,423
0.5511
2021-02-03
KOTAKBANK
EQ
1,861.3
1,870
1,883.15
1,820
1,854
1,852.2
1,856.1
4,289,395
796,155,769,620,000
141,816
1,679,909
0.3916
2021-02-04
KOTAKBANK
EQ
1,852.2
1,839
1,915
1,831
1,912
1,910.4
1,892.46
9,641,674
1,824,644,490,990,000
189,884
4,352,275
0.4514
2021-02-05
KOTAKBANK
EQ
1,910.4
1,915
1,998.5
1,913.15
1,990
1,982.7
1,975.93
16,268,336
3,214,507,458,845,000
233,945
6,485,686
0.3987
2021-02-08
KOTAKBANK
EQ
1,982.7
2,000
2,030
1,951.5
1,955.1
1,957.15
1,985.12
4,021,475
798,311,044,235,000
137,760
1,205,107
0.2997
2021-02-09
KOTAKBANK
EQ
1,957.15
1,960
1,975
1,937.85
1,950
1,949.15
1,957.42
2,230,923
436,685,040,435,000.06
87,454
959,578
0.4301
2021-02-10
KOTAKBANK
EQ
1,949.15
1,950
1,962.9
1,937
1,955
1,952.05
1,945.72
2,860,941
556,658,157,660,000.06
97,632
1,498,323
0.5237
2021-02-11
KOTAKBANK
EQ
1,952.05
1,949.2
1,984.75
1,941.25
1,963
1,961
1,964.38
2,246,777
441,352,626,170,000
104,862
767,820
0.3417
2021-02-12
KOTAKBANK
EQ
1,961
1,960
1,975
1,946
1,950.5
1,951.05
1,956.23
1,690,753
330,749,993,755,000
68,300
672,231
0.3976
2021-02-15
KOTAKBANK
EQ
1,951.05
1,960
1,999
1,957
1,990.15
1,985.95
1,985.35
2,930,435
581,794,618,150,000
146,156
1,398,623
0.4773
2021-02-16
KOTAKBANK
EQ
1,985.95
2,000
2,049
1,998
2,023.9
2,019.65
2,028.69
5,480,183
1,111,760,914,350,000
154,047
2,171,263
0.3962
2021-02-17
KOTAKBANK
EQ
2,019.65
2,015.1
2,023.5
1,969.15
1,988.95
1,989.45
2,002.36
4,395,224
880,080,635,925,000
129,674
2,241,551
0.51
2021-02-18
KOTAKBANK
EQ
1,989.45
1,979.15
1,984.85
1,938.1
1,948
1,945.45
1,952.63
3,538,208
690,879,726,390,000
98,738
2,009,851
0.568
2021-02-19
KOTAKBANK
EQ
1,945.45
1,942.25
1,969.85
1,925.1
1,943.25
1,938.75
1,946.55
2,735,683
532,514,083,215,000
81,593
1,165,692
0.4261
2021-02-22
KOTAKBANK
EQ
1,938.75
1,938.75
1,962.05
1,921.6
1,939.25
1,949.6
1,946.93
3,853,276
750,207,265,615,000
136,185
2,273,518
0.59
2021-02-23
KOTAKBANK
EQ
1,949.6
1,965
1,965
1,866
1,874
1,872.95
1,896.39
5,572,402
1,056,743,214,720,000
171,203
2,764,191
0.4961
2021-02-24
KOTAKBANK
EQ
1,872.95
1,889.1
1,924
1,852.05
1,919.95
1,911.2
1,886.47
3,821,416
720,899,566,980,000
99,089
1,978,628
0.5178
2021-02-25
KOTAKBANK
EQ
1,911.2
1,927
1,965.2
1,887.55
1,892.2
1,895.5
1,919.22
5,622,516
1,079,082,182,590,000
141,965
3,013,320
0.5359
2021-02-26
KOTAKBANK
EQ
1,895.5
1,869
1,869
1,773
1,791.4
1,780.35
1,803.22
8,400,096
1,514,725,968,450,000
266,458
4,815,191
0.5732
2021-03-01
KOTAKBANK
EQ
1,780.35
1,811
1,854.9
1,801.4
1,846.4
1,845.4
1,831.73
3,260,044
597,151,770,630,000
115,805
1,509,783
0.4631
2021-03-02
KOTAKBANK
EQ
1,845.4
1,845
1,868.4
1,820.1
1,851.2
1,844.65
1,840.17
3,837,149
706,101,610,055,000
105,084
2,253,657
0.5873
2021-03-03
KOTAKBANK
EQ
1,844.65
1,855
1,908.75
1,851.2
1,894.9
1,899.5
1,886.15
2,875,618
542,385,435,410,000.06
111,862
1,598,901
0.556
2021-03-04
KOTAKBANK
EQ
1,899.5
1,863.9
1,910.4
1,850
1,897
1,897.7
1,888.92
4,022,514
759,820,179,745,000
124,290
2,293,432
0.5701
2021-03-05
KOTAKBANK
EQ
1,897.7
1,875.5
1,928.3
1,868
1,920.05
1,922.5
1,903.44
5,407,986
1,029,378,302,600,000
170,804
2,863,127
0.5294
2021-03-08
KOTAKBANK
EQ
1,922.5
1,920
1,947.85
1,893.3
1,914
1,915.85
1,924.13
4,698,010
903,960,050,730,000
152,331
2,797,333
0.5954
2021-03-09
KOTAKBANK
EQ
1,915.85
1,917.8
1,991
1,917.8
1,974.95
1,978.95
1,956.59
7,918,345
1,549,293,823,765,000
231,191
3,762,479
0.4752
2021-03-10
KOTAKBANK
EQ
1,978.95
1,983.25
1,999.35
1,957.2
1,960.9
1,963.95
1,975.44
2,761,470
545,512,136,665,000
99,853
982,382
0.3557
2021-03-12
KOTAKBANK
EQ
1,963.95
1,979
1,980
1,912
1,930.8
1,935.15
1,946.5
2,620,265
510,033,680,445,000
82,972
1,297,346
0.4951
2021-03-15
KOTAKBANK
EQ
1,935.15
1,944
1,944
1,893.1
1,917
1,918.65
1,908.27
2,643,554
504,461,335,080,000
94,957
1,293,979
0.4895
2021-03-16
KOTAKBANK
EQ
1,918.65
1,925.1
1,941.7
1,900
1,904
1,903.2
1,919.53
2,769,224
531,560,410,400,000
107,140
1,345,123
0.4857
2021-03-17
KOTAKBANK
EQ
1,903.2
1,903.2
1,917.7
1,861
1,867.4
1,868.35
1,886.81
2,694,994
508,495,280,455,000
93,490
1,272,815
0.4723
2021-03-18
KOTAKBANK
EQ
1,868.35
1,881
1,892.9
1,825.1
1,831.85
1,830.4
1,852.07
2,197,575
407,006,729,305,000
79,468
847,767
0.3858
2021-03-19
KOTAKBANK
EQ
1,830.4
1,818.45
1,872
1,814.05
1,827
1,834.15
1,842.34
4,803,016
884,880,817,995,000.1
116,159
2,121,476
0.4417
2021-03-22
KOTAKBANK
EQ
1,834.15
1,833
1,849.95
1,805
1,825
1,822.65
1,826.38
2,434,097
444,559,775,590,000
100,372
1,089,779
0.4477
2021-03-23
KOTAKBANK
EQ
1,822.65
1,844
1,844
1,798.85
1,815
1,812.65
1,814.24
4,250,856
771,209,315,045,000
140,964
2,237,095
0.5263
2021-03-24
KOTAKBANK
EQ
1,812.65
1,800
1,805
1,773.35
1,782
1,782.45
1,785.18
3,046,161
543,794,469,585,000.06
135,248
1,511,852
0.4963
2021-03-25
KOTAKBANK
EQ
1,782.45
1,792.9
1,798.8
1,745
1,764
1,762.9
1,764.02
4,113,013
725,542,155,610,000
192,520
1,855,274
0.4511
2021-03-26
KOTAKBANK
EQ
1,762.9
1,785
1,792.4
1,762.75
1,776.75
1,771.05
1,779.41
3,310,757
589,120,401,735,000
160,666
2,021,894
0.6107
2021-03-30
KOTAKBANK
EQ
1,771.05
1,782.1
1,801.95
1,775
1,783.95
1,781.25
1,784.77
5,575,571
995,112,245,210,000
162,547
4,203,635
0.7539
2021-03-31
KOTAKBANK
EQ
1,781.25
1,778.8
1,779
1,742.6
1,755.4
1,753
1,754.94
3,798,383
666,593,369,345,000
129,292
2,475,960
0.6518
2021-04-01
KOTAKBANK
EQ
1,753
1,770
1,813.25
1,750.65
1,804
1,804.55
1,780.25
3,802,652
676,967,970,230,000
111,166
2,124,943
0.5588
2021-04-05
KOTAKBANK
EQ
1,804.55
1,786.1
1,799.6
1,734.4
1,761
1,759.2
1,758.64
2,448,241
430,557,032,370,000
117,404
1,082,397
0.4421
2021-04-06
KOTAKBANK
EQ
1,759.2
1,776
1,781.45
1,728.7
1,764.4
1,768.3
1,762.92
2,873,045
506,495,264,390,000
105,266
1,322,803
0.4604
2021-04-07
KOTAKBANK
EQ
1,768.3
1,766.05
1,810.7
1,745.6
1,790.1
1,792
1,785.88
3,158,142
564,006,394,575,000
153,048
1,426,569
0.4517
2021-04-08
KOTAKBANK
EQ
1,792
1,796
1,823.7
1,778.7
1,783.65
1,783.25
1,799.43
2,890,290
520,087,245,735,000.06
98,066
1,205,524
0.4171
2021-04-09
KOTAKBANK
EQ
1,783.25
1,770
1,806.45
1,744.1
1,794.8
1,799.25
1,788.11
3,139,384
561,355,830,605,000
97,446
1,478,152
0.4708
2021-04-12
KOTAKBANK
EQ
1,799.25
1,757.25
1,768
1,723.3
1,740
1,742.5
1,739.06
3,328,336
578,818,673,410,000
151,093
1,773,550
0.5329
2021-04-13
KOTAKBANK
EQ
1,742.5
1,745.8
1,786.05
1,723.45
1,777
1,775.85
1,753.75
3,118,742
546,948,037,105,000
119,311
1,590,289
0.5099
2021-04-15
KOTAKBANK
EQ
1,775.85
1,800
1,809.5
1,752.6
1,774.25
1,773.25
1,774.6
3,546,886
629,428,651,885,000
131,698
1,699,454
0.4791
2021-04-16
KOTAKBANK
EQ
1,773.25
1,774
1,788.15
1,760.05
1,763.2
1,764.1
1,771.93
2,912,279
516,034,447,390,000
125,051
1,927,232
0.6618
2021-04-19
KOTAKBANK
EQ
1,764.1
1,720
1,720
1,675
1,702
1,700.75
1,694.07
3,865,423
654,828,782,310,000
154,039
2,045,696
0.5292
2021-04-20
KOTAKBANK
EQ
1,700.75
1,725
1,733.6
1,684.35
1,695
1,697.7
1,713.85
3,317,008
568,486,630,855,000
101,531
1,837,843
0.5541
2021-04-22
KOTAKBANK
EQ
1,697.7
1,689.75
1,739.75
1,669.2
1,734
1,736.05
1,715.73
3,590,444
616,021,851,660,000
196,598
1,514,228
0.4217
2021-04-23
KOTAKBANK
EQ
1,736.05
1,733.9
1,756.35
1,720.25
1,730.35
1,734.2
1,740.27
1,893,450
329,510,771,405,000
77,912
813,232
0.4295
2021-04-26
KOTAKBANK
EQ
1,734.2
1,740
1,783
1,733.3
1,761.85
1,759.65
1,766.82
3,253,062
574,758,349,735,000
94,734
1,795,465
0.5519
2021-04-27
KOTAKBANK
EQ
1,759.65
1,750
1,762.6
1,724.55
1,753.05
1,750.3
1,740.41
4,533,360
788,988,695,195,000
133,983
2,353,189
0.5191
2021-04-28
KOTAKBANK
EQ
1,750.3
1,762.5
1,824
1,754
1,815
1,811.45
1,798
4,174,599
750,594,536,015,000
118,297
2,170,192
0.5199
2021-04-29
KOTAKBANK
EQ
1,811.45
1,825.1
1,845.45
1,780.55
1,802.6
1,805
1,811.62
3,960,095
717,418,602,765,000
148,490
1,482,157
0.3743
2021-04-30
KOTAKBANK
EQ
1,805
1,780
1,802
1,739.45
1,743.75
1,748.8
1,775.65
2,621,783
465,536,404,165,000
105,233
1,075,787
0.4103