timestamp timestamp[ns, tz=+05:30] | open float64 | high float64 | low float64 | close float64 | volume int64 | trading_day string | symbol string |
|---|---|---|---|---|---|---|---|
2021-05-27T09:15:00+05:30 | 34,732.2 | 34,756.6 | 34,650.65 | 34,691.3 | 0 | 2021-05-27 | BANKNIFTY |
2021-05-27T09:16:00+05:30 | 34,685.25 | 34,685.25 | 34,640.05 | 34,674.9 | 0 | 2021-05-27 | BANKNIFTY |
2021-05-27T09:17:00+05:30 | 34,669.85 | 34,669.85 | 34,621.2 | 34,641.95 | 0 | 2021-05-27 | BANKNIFTY |
2021-05-27T09:18:00+05:30 | 34,648.9 | 34,648.9 | 34,623.05 | 34,631.75 | 0 | 2021-05-27 | BANKNIFTY |
2021-05-27T09:19:00+05:30 | 34,647.3 | 34,660.85 | 34,606.8 | 34,615.05 | 0 | 2021-05-27 | BANKNIFTY |
2021-05-27T09:20:00+05:30 | 34,613.45 | 34,656 | 34,582.6 | 34,588 | 0 | 2021-05-27 | BANKNIFTY |
2021-05-27T09:21:00+05:30 | 34,595.15 | 34,607.5 | 34,582.55 | 34,594.3 | 0 | 2021-05-27 | BANKNIFTY |
2021-05-27T09:22:00+05:30 | 34,593.2 | 34,603.25 | 34,590.5 | 34,601.25 | 0 | 2021-05-27 | BANKNIFTY |
2021-05-27T09:23:00+05:30 | 34,603.4 | 34,625.95 | 34,600.5 | 34,609.6 | 0 | 2021-05-27 | BANKNIFTY |
2021-05-27T09:24:00+05:30 | 34,606.95 | 34,610.8 | 34,570.35 | 34,581.75 | 0 | 2021-05-27 | BANKNIFTY |
2021-05-27T09:25:00+05:30 | 34,578.2 | 34,613.35 | 34,565.9 | 34,595.2 | 0 | 2021-05-27 | BANKNIFTY |
2021-05-27T09:26:00+05:30 | 34,593.7 | 34,597.55 | 34,581.15 | 34,585.15 | 0 | 2021-05-27 | BANKNIFTY |
2021-05-27T09:27:00+05:30 | 34,581.05 | 34,588.9 | 34,570.7 | 34,575.35 | 0 | 2021-05-27 | BANKNIFTY |
2021-05-27T09:28:00+05:30 | 34,572.55 | 34,590.75 | 34,571.55 | 34,588.8 | 0 | 2021-05-27 | BANKNIFTY |
2021-05-27T09:29:00+05:30 | 34,590.1 | 34,597.4 | 34,567.4 | 34,576.85 | 0 | 2021-05-27 | BANKNIFTY |
2021-05-27T09:30:00+05:30 | 34,577.2 | 34,577.2 | 34,549.4 | 34,553.35 | 0 | 2021-05-27 | BANKNIFTY |
2021-05-27T09:31:00+05:30 | 34,551.25 | 34,578.1 | 34,550.65 | 34,565.9 | 0 | 2021-05-27 | BANKNIFTY |
2021-05-27T09:32:00+05:30 | 34,571.75 | 34,585.1 | 34,568.3 | 34,573.65 | 0 | 2021-05-27 | BANKNIFTY |
2021-05-27T09:33:00+05:30 | 34,569.65 | 34,573.45 | 34,556.95 | 34,562.75 | 0 | 2021-05-27 | BANKNIFTY |
2021-05-27T09:34:00+05:30 | 34,563.65 | 34,579.5 | 34,554.4 | 34,570.5 | 0 | 2021-05-27 | BANKNIFTY |
2021-05-27T09:35:00+05:30 | 34,570.95 | 34,570.95 | 34,548.9 | 34,556.7 | 0 | 2021-05-27 | BANKNIFTY |
2021-05-27T09:36:00+05:30 | 34,554.8 | 34,561.25 | 34,550.9 | 34,553.4 | 0 | 2021-05-27 | BANKNIFTY |
2021-05-27T09:37:00+05:30 | 34,552.9 | 34,594.1 | 34,551.05 | 34,583.3 | 0 | 2021-05-27 | BANKNIFTY |
2021-05-27T09:38:00+05:30 | 34,583.4 | 34,612.1 | 34,580.95 | 34,610.15 | 0 | 2021-05-27 | BANKNIFTY |
2021-05-27T09:39:00+05:30 | 34,609.75 | 34,612.9 | 34,581.4 | 34,583.7 | 0 | 2021-05-27 | BANKNIFTY |
2021-05-27T09:40:00+05:30 | 34,575.25 | 34,581.7 | 34,570.2 | 34,578.45 | 0 | 2021-05-27 | BANKNIFTY |
2021-05-27T09:41:00+05:30 | 34,580.35 | 34,582.65 | 34,552.95 | 34,553.35 | 0 | 2021-05-27 | BANKNIFTY |
2021-05-27T09:42:00+05:30 | 34,551.25 | 34,552.3 | 34,542.45 | 34,543.2 | 0 | 2021-05-27 | BANKNIFTY |
2021-05-27T09:43:00+05:30 | 34,539.85 | 34,562.2 | 34,537.3 | 34,552.85 | 0 | 2021-05-27 | BANKNIFTY |
2021-05-27T09:44:00+05:30 | 34,555.45 | 34,563.9 | 34,552.9 | 34,558.2 | 0 | 2021-05-27 | BANKNIFTY |
2021-05-27T09:45:00+05:30 | 34,561.45 | 34,561.45 | 34,533.75 | 34,543.9 | 0 | 2021-05-27 | BANKNIFTY |
2021-05-27T09:46:00+05:30 | 34,541.45 | 34,551.95 | 34,539.6 | 34,548.1 | 0 | 2021-05-27 | BANKNIFTY |
2021-05-27T09:47:00+05:30 | 34,546.5 | 34,559.95 | 34,545.15 | 34,555.35 | 0 | 2021-05-27 | BANKNIFTY |
2021-05-27T09:48:00+05:30 | 34,552.3 | 34,574.25 | 34,552.3 | 34,574.25 | 0 | 2021-05-27 | BANKNIFTY |
2021-05-27T09:49:00+05:30 | 34,573.05 | 34,578.5 | 34,563.45 | 34,576.8 | 0 | 2021-05-27 | BANKNIFTY |
2021-05-27T09:50:00+05:30 | 34,575.8 | 34,576.1 | 34,567.85 | 34,572.05 | 0 | 2021-05-27 | BANKNIFTY |
2021-05-27T09:51:00+05:30 | 34,573.35 | 34,574.25 | 34,559.7 | 34,559.7 | 0 | 2021-05-27 | BANKNIFTY |
2021-05-27T09:52:00+05:30 | 34,559.75 | 34,562.15 | 34,545.7 | 34,553.05 | 0 | 2021-05-27 | BANKNIFTY |
2021-05-27T09:53:00+05:30 | 34,550.5 | 34,572.35 | 34,543.3 | 34,571.75 | 0 | 2021-05-27 | BANKNIFTY |
2021-05-27T09:54:00+05:30 | 34,569.85 | 34,572.95 | 34,555.8 | 34,562.65 | 0 | 2021-05-27 | BANKNIFTY |
2021-05-27T09:55:00+05:30 | 34,560.75 | 34,576.75 | 34,558.4 | 34,571.1 | 0 | 2021-05-27 | BANKNIFTY |
2021-05-27T09:56:00+05:30 | 34,571.35 | 34,596.15 | 34,569.85 | 34,586.5 | 0 | 2021-05-27 | BANKNIFTY |
2021-05-27T09:57:00+05:30 | 34,586.9 | 34,600.2 | 34,585.6 | 34,592 | 0 | 2021-05-27 | BANKNIFTY |
2021-05-27T09:58:00+05:30 | 34,589.55 | 34,593.1 | 34,582.25 | 34,587.2 | 0 | 2021-05-27 | BANKNIFTY |
2021-05-27T09:59:00+05:30 | 34,586.5 | 34,588.9 | 34,582 | 34,585.65 | 0 | 2021-05-27 | BANKNIFTY |
2021-05-27T10:00:00+05:30 | 34,585.7 | 34,607.65 | 34,585.45 | 34,606.55 | 0 | 2021-05-27 | BANKNIFTY |
2021-05-27T10:01:00+05:30 | 34,608.7 | 34,630.6 | 34,605.95 | 34,626 | 0 | 2021-05-27 | BANKNIFTY |
2021-05-27T10:02:00+05:30 | 34,626.05 | 34,630 | 34,619.25 | 34,622.25 | 0 | 2021-05-27 | BANKNIFTY |
2021-05-27T10:03:00+05:30 | 34,621.75 | 34,627.2 | 34,609.55 | 34,612.3 | 0 | 2021-05-27 | BANKNIFTY |
2021-05-27T10:04:00+05:30 | 34,610.1 | 34,639.6 | 34,610.1 | 34,639.6 | 0 | 2021-05-27 | BANKNIFTY |
2021-05-27T10:05:00+05:30 | 34,641.2 | 34,657.3 | 34,634.85 | 34,652.75 | 0 | 2021-05-27 | BANKNIFTY |
2021-05-27T10:06:00+05:30 | 34,646.15 | 34,663.7 | 34,645.15 | 34,662.95 | 0 | 2021-05-27 | BANKNIFTY |
2021-05-27T10:07:00+05:30 | 34,660.85 | 34,666.25 | 34,652.55 | 34,660 | 0 | 2021-05-27 | BANKNIFTY |
2021-05-27T10:08:00+05:30 | 34,659.1 | 34,660.75 | 34,646.7 | 34,650.15 | 0 | 2021-05-27 | BANKNIFTY |
2021-05-27T10:09:00+05:30 | 34,651.35 | 34,652.3 | 34,626.55 | 34,629.45 | 0 | 2021-05-27 | BANKNIFTY |
2021-05-27T10:10:00+05:30 | 34,629.9 | 34,633.6 | 34,611.9 | 34,614.75 | 0 | 2021-05-27 | BANKNIFTY |
2021-05-27T10:11:00+05:30 | 34,614.6 | 34,622.6 | 34,611.35 | 34,617.55 | 0 | 2021-05-27 | BANKNIFTY |
2021-05-27T10:12:00+05:30 | 34,620.6 | 34,629.55 | 34,614.45 | 34,615.05 | 0 | 2021-05-27 | BANKNIFTY |
2021-05-27T10:13:00+05:30 | 34,615.2 | 34,619.75 | 34,602.75 | 34,611.05 | 0 | 2021-05-27 | BANKNIFTY |
2021-05-27T10:14:00+05:30 | 34,609.2 | 34,617.85 | 34,608.35 | 34,615.8 | 0 | 2021-05-27 | BANKNIFTY |
2021-05-27T10:15:00+05:30 | 34,614.05 | 34,617.9 | 34,604.7 | 34,607.05 | 0 | 2021-05-27 | BANKNIFTY |
2021-05-27T10:16:00+05:30 | 34,608.85 | 34,616.8 | 34,606.65 | 34,616.8 | 0 | 2021-05-27 | BANKNIFTY |
2021-05-27T10:17:00+05:30 | 34,617.25 | 34,627.85 | 34,616.45 | 34,621.45 | 0 | 2021-05-27 | BANKNIFTY |
2021-05-27T10:18:00+05:30 | 34,622.6 | 34,633.9 | 34,617.8 | 34,630.7 | 0 | 2021-05-27 | BANKNIFTY |
2021-05-27T10:19:00+05:30 | 34,631.8 | 34,644.35 | 34,626.85 | 34,640.95 | 0 | 2021-05-27 | BANKNIFTY |
2021-05-27T10:20:00+05:30 | 34,639.4 | 34,643.5 | 34,635.15 | 34,643.35 | 0 | 2021-05-27 | BANKNIFTY |
2021-05-27T10:21:00+05:30 | 34,650.3 | 34,654.65 | 34,628.75 | 34,629.6 | 0 | 2021-05-27 | BANKNIFTY |
2021-05-27T10:22:00+05:30 | 34,634.3 | 34,634.85 | 34,621.95 | 34,622.8 | 0 | 2021-05-27 | BANKNIFTY |
2021-05-27T10:23:00+05:30 | 34,626.3 | 34,626.4 | 34,612.25 | 34,623.25 | 0 | 2021-05-27 | BANKNIFTY |
2021-05-27T10:24:00+05:30 | 34,623.4 | 34,628.9 | 34,618.85 | 34,626.9 | 0 | 2021-05-27 | BANKNIFTY |
2021-05-27T10:25:00+05:30 | 34,626.3 | 34,634.95 | 34,623.8 | 34,633.45 | 0 | 2021-05-27 | BANKNIFTY |
2021-05-27T10:26:00+05:30 | 34,634.2 | 34,641.65 | 34,627.7 | 34,631.2 | 0 | 2021-05-27 | BANKNIFTY |
2021-05-27T10:27:00+05:30 | 34,632.45 | 34,633.15 | 34,621.15 | 34,622.4 | 0 | 2021-05-27 | BANKNIFTY |
2021-05-27T10:28:00+05:30 | 34,624.25 | 34,629.2 | 34,612.95 | 34,623.2 | 0 | 2021-05-27 | BANKNIFTY |
2021-05-27T10:29:00+05:30 | 34,622.4 | 34,628.25 | 34,613 | 34,615.65 | 0 | 2021-05-27 | BANKNIFTY |
2021-05-27T10:30:00+05:30 | 34,614.2 | 34,615.7 | 34,559.15 | 34,567.35 | 0 | 2021-05-27 | BANKNIFTY |
2021-05-27T10:31:00+05:30 | 34,564.2 | 34,572.2 | 34,556.55 | 34,556.55 | 0 | 2021-05-27 | BANKNIFTY |
2021-05-27T10:32:00+05:30 | 34,561.15 | 34,561.15 | 34,529.7 | 34,551.9 | 0 | 2021-05-27 | BANKNIFTY |
2021-05-27T10:33:00+05:30 | 34,553.6 | 34,569.85 | 34,552.3 | 34,566.35 | 0 | 2021-05-27 | BANKNIFTY |
2021-05-27T10:34:00+05:30 | 34,567.25 | 34,568.85 | 34,557.5 | 34,558.4 | 0 | 2021-05-27 | BANKNIFTY |
2021-05-27T10:35:00+05:30 | 34,557.15 | 34,561.75 | 34,553.95 | 34,560.5 | 0 | 2021-05-27 | BANKNIFTY |
2021-05-27T10:36:00+05:30 | 34,560.9 | 34,579.25 | 34,559.4 | 34,574.25 | 0 | 2021-05-27 | BANKNIFTY |
2021-05-27T10:37:00+05:30 | 34,573.4 | 34,574.7 | 34,558.2 | 34,559.4 | 0 | 2021-05-27 | BANKNIFTY |
2021-05-27T10:38:00+05:30 | 34,560.15 | 34,562.1 | 34,554.8 | 34,560.6 | 0 | 2021-05-27 | BANKNIFTY |
2021-05-27T10:39:00+05:30 | 34,559.9 | 34,563.95 | 34,553.8 | 34,553.8 | 0 | 2021-05-27 | BANKNIFTY |
2021-05-27T10:40:00+05:30 | 34,551.35 | 34,558.35 | 34,545.75 | 34,557.6 | 0 | 2021-05-27 | BANKNIFTY |
2021-05-27T10:41:00+05:30 | 34,554.15 | 34,557.45 | 34,535.3 | 34,537 | 0 | 2021-05-27 | BANKNIFTY |
2021-05-27T10:42:00+05:30 | 34,538.25 | 34,559.1 | 34,535.5 | 34,546.45 | 0 | 2021-05-27 | BANKNIFTY |
2021-05-27T10:43:00+05:30 | 34,548.3 | 34,559 | 34,546.85 | 34,554.7 | 0 | 2021-05-27 | BANKNIFTY |
2021-05-27T10:44:00+05:30 | 34,554.9 | 34,571.4 | 34,553.1 | 34,566 | 0 | 2021-05-27 | BANKNIFTY |
2021-05-27T10:45:00+05:30 | 34,571.95 | 34,577.6 | 34,565.65 | 34,572.75 | 0 | 2021-05-27 | BANKNIFTY |
2021-05-27T10:46:00+05:30 | 34,571.4 | 34,578.05 | 34,570.4 | 34,576.6 | 0 | 2021-05-27 | BANKNIFTY |
2021-05-27T10:47:00+05:30 | 34,575.45 | 34,577.9 | 34,559.6 | 34,563.55 | 0 | 2021-05-27 | BANKNIFTY |
2021-05-27T10:48:00+05:30 | 34,565.35 | 34,566.75 | 34,559.95 | 34,565.9 | 0 | 2021-05-27 | BANKNIFTY |
2021-05-27T10:49:00+05:30 | 34,563.4 | 34,571.9 | 34,562.75 | 34,562.75 | 0 | 2021-05-27 | BANKNIFTY |
2021-05-27T10:50:00+05:30 | 34,564.3 | 34,567.35 | 34,559.75 | 34,565.75 | 0 | 2021-05-27 | BANKNIFTY |
2021-05-27T10:51:00+05:30 | 34,566.1 | 34,571.3 | 34,562.6 | 34,571.3 | 0 | 2021-05-27 | BANKNIFTY |
2021-05-27T10:52:00+05:30 | 34,574.05 | 34,593.3 | 34,571.8 | 34,587.3 | 0 | 2021-05-27 | BANKNIFTY |
2021-05-27T10:53:00+05:30 | 34,587.35 | 34,602.05 | 34,587.35 | 34,592.95 | 0 | 2021-05-27 | BANKNIFTY |
2021-05-27T10:54:00+05:30 | 34,590.8 | 34,598.2 | 34,590.8 | 34,595.65 | 0 | 2021-05-27 | BANKNIFTY |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.