timestamp timestamp[ns, tz=+05:30] | open float64 | high float64 | low float64 | close float64 | volume int64 | trading_day string | symbol string |
|---|---|---|---|---|---|---|---|
2021-05-27T12:35:00+05:30 | 34,818.1 | 34,818.1 | 34,806.8 | 34,808.5 | 0 | 2021-05-27 | BANKNIFTY |
2021-05-27T12:36:00+05:30 | 34,808.35 | 34,809.65 | 34,785.2 | 34,791.2 | 0 | 2021-05-27 | BANKNIFTY |
2021-05-27T12:37:00+05:30 | 34,788.05 | 34,794.3 | 34,784.85 | 34,789.35 | 0 | 2021-05-27 | BANKNIFTY |
2021-05-27T12:38:00+05:30 | 34,789.1 | 34,796 | 34,782.3 | 34,789.85 | 0 | 2021-05-27 | BANKNIFTY |
2021-05-27T12:39:00+05:30 | 34,788.75 | 34,798.95 | 34,784.9 | 34,793.9 | 0 | 2021-05-27 | BANKNIFTY |
2021-05-27T12:40:00+05:30 | 34,793.4 | 34,793.4 | 34,759.1 | 34,759.95 | 0 | 2021-05-27 | BANKNIFTY |
2021-05-27T12:41:00+05:30 | 34,761.4 | 34,770.6 | 34,753 | 34,762.65 | 0 | 2021-05-27 | BANKNIFTY |
2021-05-27T12:42:00+05:30 | 34,762.95 | 34,768.8 | 34,755.6 | 34,763.05 | 0 | 2021-05-27 | BANKNIFTY |
2021-05-27T12:43:00+05:30 | 34,759.4 | 34,781.7 | 34,758.55 | 34,777.3 | 0 | 2021-05-27 | BANKNIFTY |
2021-05-27T12:44:00+05:30 | 34,778.1 | 34,779.65 | 34,765.05 | 34,767 | 0 | 2021-05-27 | BANKNIFTY |
2021-05-27T12:45:00+05:30 | 34,766.95 | 34,772.7 | 34,750.05 | 34,767.95 | 0 | 2021-05-27 | BANKNIFTY |
2021-05-27T12:46:00+05:30 | 34,764.6 | 34,788.8 | 34,764.6 | 34,784.8 | 0 | 2021-05-27 | BANKNIFTY |
2021-05-27T12:47:00+05:30 | 34,783.65 | 34,789.45 | 34,777.4 | 34,787.55 | 0 | 2021-05-27 | BANKNIFTY |
2021-05-27T12:48:00+05:30 | 34,785.1 | 34,785.2 | 34,766.7 | 34,771.6 | 0 | 2021-05-27 | BANKNIFTY |
2021-05-27T12:49:00+05:30 | 34,773.05 | 34,785.85 | 34,769.85 | 34,781.5 | 0 | 2021-05-27 | BANKNIFTY |
2021-05-27T12:50:00+05:30 | 34,782.65 | 34,797.1 | 34,780.9 | 34,794.1 | 0 | 2021-05-27 | BANKNIFTY |
2021-05-27T12:51:00+05:30 | 34,792.75 | 34,807.1 | 34,792.75 | 34,807.1 | 0 | 2021-05-27 | BANKNIFTY |
2021-05-27T12:52:00+05:30 | 34,803.95 | 34,816.3 | 34,802.35 | 34,816.3 | 0 | 2021-05-27 | BANKNIFTY |
2021-05-27T12:53:00+05:30 | 34,815 | 34,835.95 | 34,813.95 | 34,834.7 | 0 | 2021-05-27 | BANKNIFTY |
2021-05-27T12:54:00+05:30 | 34,832.5 | 34,856.3 | 34,830 | 34,852.7 | 0 | 2021-05-27 | BANKNIFTY |
2021-05-27T12:55:00+05:30 | 34,853.15 | 34,853.75 | 34,823.7 | 34,826.75 | 0 | 2021-05-27 | BANKNIFTY |
2021-05-27T12:56:00+05:30 | 34,815.5 | 34,840.75 | 34,815.5 | 34,839.05 | 0 | 2021-05-27 | BANKNIFTY |
2021-05-27T12:57:00+05:30 | 34,835.25 | 34,839.75 | 34,829.95 | 34,836.7 | 0 | 2021-05-27 | BANKNIFTY |
2021-05-27T12:58:00+05:30 | 34,838.55 | 34,838.55 | 34,825.95 | 34,829.6 | 0 | 2021-05-27 | BANKNIFTY |
2021-05-27T12:59:00+05:30 | 34,829.65 | 34,836.3 | 34,813.35 | 34,813.35 | 0 | 2021-05-27 | BANKNIFTY |
2021-05-27T13:00:00+05:30 | 34,816.4 | 34,822.8 | 34,801.25 | 34,811.5 | 0 | 2021-05-27 | BANKNIFTY |
2021-05-27T13:01:00+05:30 | 34,817.45 | 34,860.8 | 34,811.3 | 34,859.5 | 0 | 2021-05-27 | BANKNIFTY |
2021-05-27T13:02:00+05:30 | 34,859 | 34,878.25 | 34,855.75 | 34,868.35 | 0 | 2021-05-27 | BANKNIFTY |
2021-05-27T13:03:00+05:30 | 34,865.85 | 34,868.1 | 34,853.8 | 34,855.6 | 0 | 2021-05-27 | BANKNIFTY |
2021-05-27T13:04:00+05:30 | 34,857.5 | 34,876.75 | 34,856.55 | 34,871.55 | 0 | 2021-05-27 | BANKNIFTY |
2021-05-27T13:05:00+05:30 | 34,875.75 | 34,897.2 | 34,875.75 | 34,896.55 | 0 | 2021-05-27 | BANKNIFTY |
2021-05-27T13:06:00+05:30 | 34,895.65 | 34,896.5 | 34,886.9 | 34,891.95 | 0 | 2021-05-27 | BANKNIFTY |
2021-05-27T13:07:00+05:30 | 34,891.35 | 34,904.95 | 34,890.95 | 34,899.45 | 0 | 2021-05-27 | BANKNIFTY |
2021-05-27T13:08:00+05:30 | 34,900.8 | 34,918.9 | 34,897.15 | 34,915.1 | 0 | 2021-05-27 | BANKNIFTY |
2021-05-27T13:09:00+05:30 | 34,919.75 | 34,932.25 | 34,904.95 | 34,906.55 | 0 | 2021-05-27 | BANKNIFTY |
2021-05-27T13:10:00+05:30 | 34,906.7 | 34,914.65 | 34,896.5 | 34,913.85 | 0 | 2021-05-27 | BANKNIFTY |
2021-05-27T13:11:00+05:30 | 34,915.25 | 34,929.7 | 34,912.2 | 34,927.4 | 0 | 2021-05-27 | BANKNIFTY |
2021-05-27T13:12:00+05:30 | 34,928 | 34,943.35 | 34,925.55 | 34,928.15 | 0 | 2021-05-27 | BANKNIFTY |
2021-05-27T13:13:00+05:30 | 34,923.9 | 34,934.65 | 34,920.55 | 34,930.05 | 0 | 2021-05-27 | BANKNIFTY |
2021-05-27T13:14:00+05:30 | 34,931 | 34,933.8 | 34,913.45 | 34,924.3 | 0 | 2021-05-27 | BANKNIFTY |
2021-05-27T13:15:00+05:30 | 34,921.55 | 34,945.8 | 34,920.75 | 34,925.1 | 0 | 2021-05-27 | BANKNIFTY |
2021-05-27T13:16:00+05:30 | 34,926.9 | 34,931.3 | 34,890.6 | 34,898.45 | 0 | 2021-05-27 | BANKNIFTY |
2021-05-27T13:17:00+05:30 | 34,902 | 34,905.45 | 34,879.2 | 34,905.45 | 0 | 2021-05-27 | BANKNIFTY |
2021-05-27T13:18:00+05:30 | 34,903.7 | 34,933.4 | 34,901.4 | 34,927.7 | 0 | 2021-05-27 | BANKNIFTY |
2021-05-27T13:19:00+05:30 | 34,927.75 | 34,937 | 34,924.7 | 34,931.8 | 0 | 2021-05-27 | BANKNIFTY |
2021-05-27T13:20:00+05:30 | 34,929.25 | 34,933 | 34,909.9 | 34,916.05 | 0 | 2021-05-27 | BANKNIFTY |
2021-05-27T13:21:00+05:30 | 34,911.85 | 34,913.6 | 34,903.75 | 34,908.65 | 0 | 2021-05-27 | BANKNIFTY |
2021-05-27T13:22:00+05:30 | 34,909.2 | 34,919.95 | 34,905 | 34,914.95 | 0 | 2021-05-27 | BANKNIFTY |
2021-05-27T13:23:00+05:30 | 34,914.2 | 34,916.5 | 34,907.5 | 34,912.3 | 0 | 2021-05-27 | BANKNIFTY |
2021-05-27T13:24:00+05:30 | 34,909.4 | 34,920.5 | 34,904.15 | 34,920.5 | 0 | 2021-05-27 | BANKNIFTY |
2021-05-27T13:25:00+05:30 | 34,919.55 | 34,922.4 | 34,912.45 | 34,921.95 | 0 | 2021-05-27 | BANKNIFTY |
2021-05-27T13:26:00+05:30 | 34,921.8 | 34,937.35 | 34,919.65 | 34,935 | 0 | 2021-05-27 | BANKNIFTY |
2021-05-27T13:27:00+05:30 | 34,932.4 | 34,961 | 34,932.4 | 34,955.55 | 0 | 2021-05-27 | BANKNIFTY |
2021-05-27T13:28:00+05:30 | 34,953.05 | 34,956.4 | 34,941.2 | 34,952.45 | 0 | 2021-05-27 | BANKNIFTY |
2021-05-27T13:29:00+05:30 | 34,952.6 | 34,980.2 | 34,951.95 | 34,977.8 | 0 | 2021-05-27 | BANKNIFTY |
2021-05-27T13:30:00+05:30 | 34,976.3 | 34,981.25 | 34,962.2 | 34,969.15 | 0 | 2021-05-27 | BANKNIFTY |
2021-05-27T13:31:00+05:30 | 34,970.45 | 34,982.4 | 34,966 | 34,978.65 | 0 | 2021-05-27 | BANKNIFTY |
2021-05-27T13:32:00+05:30 | 34,979.65 | 34,983.25 | 34,972.7 | 34,976.25 | 0 | 2021-05-27 | BANKNIFTY |
2021-05-27T13:33:00+05:30 | 34,973.5 | 34,995.3 | 34,973.5 | 34,992.85 | 0 | 2021-05-27 | BANKNIFTY |
2021-05-27T13:34:00+05:30 | 34,998.8 | 35,001.95 | 34,988.15 | 34,995.65 | 0 | 2021-05-27 | BANKNIFTY |
2021-05-27T13:35:00+05:30 | 34,996.3 | 35,002.75 | 34,954.7 | 34,966.25 | 0 | 2021-05-27 | BANKNIFTY |
2021-05-27T13:36:00+05:30 | 34,964.3 | 34,964.3 | 34,934.05 | 34,934.05 | 0 | 2021-05-27 | BANKNIFTY |
2021-05-27T13:37:00+05:30 | 34,935.95 | 34,944.3 | 34,908.05 | 34,941.65 | 0 | 2021-05-27 | BANKNIFTY |
2021-05-27T13:38:00+05:30 | 34,938.85 | 34,973.15 | 34,938.85 | 34,967.8 | 0 | 2021-05-27 | BANKNIFTY |
2021-05-27T13:39:00+05:30 | 34,967.45 | 34,971.35 | 34,958.2 | 34,962.4 | 0 | 2021-05-27 | BANKNIFTY |
2021-05-27T13:40:00+05:30 | 34,964.15 | 34,964.15 | 34,944.35 | 34,951.8 | 0 | 2021-05-27 | BANKNIFTY |
2021-05-27T13:41:00+05:30 | 34,946.35 | 34,969.25 | 34,944.45 | 34,965.15 | 0 | 2021-05-27 | BANKNIFTY |
2021-05-27T13:42:00+05:30 | 34,958.5 | 34,967.45 | 34,953.65 | 34,956.85 | 0 | 2021-05-27 | BANKNIFTY |
2021-05-27T13:43:00+05:30 | 34,956.25 | 34,963.4 | 34,954.9 | 34,961.95 | 0 | 2021-05-27 | BANKNIFTY |
2021-05-27T13:44:00+05:30 | 34,956.1 | 34,963.85 | 34,943.15 | 34,956.1 | 0 | 2021-05-27 | BANKNIFTY |
2021-05-27T13:45:00+05:30 | 34,958.25 | 34,963.2 | 34,928.85 | 34,938.9 | 0 | 2021-05-27 | BANKNIFTY |
2021-05-27T13:46:00+05:30 | 34,934.15 | 34,940.8 | 34,922.1 | 34,938.6 | 0 | 2021-05-27 | BANKNIFTY |
2021-05-27T13:47:00+05:30 | 34,939.5 | 34,955.5 | 34,937 | 34,948.9 | 0 | 2021-05-27 | BANKNIFTY |
2021-05-27T13:48:00+05:30 | 34,949.35 | 34,954.55 | 34,943.45 | 34,945.35 | 0 | 2021-05-27 | BANKNIFTY |
2021-05-27T13:49:00+05:30 | 34,942.8 | 34,946.15 | 34,928.1 | 34,933.4 | 0 | 2021-05-27 | BANKNIFTY |
2021-05-27T13:50:00+05:30 | 34,933.35 | 34,935 | 34,927.6 | 34,931.05 | 0 | 2021-05-27 | BANKNIFTY |
2021-05-27T13:51:00+05:30 | 34,932.25 | 34,983.4 | 34,930.25 | 34,983.4 | 0 | 2021-05-27 | BANKNIFTY |
2021-05-27T13:52:00+05:30 | 34,980.75 | 34,981.45 | 34,959.75 | 34,962.55 | 0 | 2021-05-27 | BANKNIFTY |
2021-05-27T13:53:00+05:30 | 34,960.15 | 34,964.3 | 34,955.45 | 34,955.45 | 0 | 2021-05-27 | BANKNIFTY |
2021-05-27T13:54:00+05:30 | 34,955.25 | 34,979.8 | 34,954.15 | 34,971.55 | 0 | 2021-05-27 | BANKNIFTY |
2021-05-27T13:55:00+05:30 | 34,968.25 | 34,972.35 | 34,962.25 | 34,967.2 | 0 | 2021-05-27 | BANKNIFTY |
2021-05-27T13:56:00+05:30 | 34,961.65 | 34,978.35 | 34,958.15 | 34,974.8 | 0 | 2021-05-27 | BANKNIFTY |
2021-05-27T13:57:00+05:30 | 34,975.75 | 34,978.2 | 34,968.5 | 34,969.55 | 0 | 2021-05-27 | BANKNIFTY |
2021-05-27T13:58:00+05:30 | 34,966.4 | 34,969.3 | 34,954.9 | 34,961.3 | 0 | 2021-05-27 | BANKNIFTY |
2021-05-27T13:59:00+05:30 | 34,962.35 | 34,969.35 | 34,961.2 | 34,968.2 | 0 | 2021-05-27 | BANKNIFTY |
2021-05-27T14:00:00+05:30 | 34,969.5 | 34,969.5 | 34,955.75 | 34,966.8 | 0 | 2021-05-27 | BANKNIFTY |
2021-05-27T14:01:00+05:30 | 34,967.5 | 34,973.15 | 34,964.05 | 34,968.35 | 0 | 2021-05-27 | BANKNIFTY |
2021-05-27T14:02:00+05:30 | 34,965.2 | 34,994.6 | 34,960.4 | 34,994.6 | 0 | 2021-05-27 | BANKNIFTY |
2021-05-27T14:03:00+05:30 | 35,006.7 | 35,006.7 | 34,971.9 | 34,980.9 | 0 | 2021-05-27 | BANKNIFTY |
2021-05-27T14:04:00+05:30 | 34,981.35 | 34,985.65 | 34,975 | 34,981.4 | 0 | 2021-05-27 | BANKNIFTY |
2021-05-27T14:05:00+05:30 | 34,976.75 | 34,999.45 | 34,973.65 | 34,990.3 | 0 | 2021-05-27 | BANKNIFTY |
2021-05-27T14:06:00+05:30 | 34,988.1 | 34,999.2 | 34,986.45 | 34,991.65 | 0 | 2021-05-27 | BANKNIFTY |
2021-05-27T14:07:00+05:30 | 34,990.3 | 34,994.3 | 34,979.95 | 34,981.05 | 0 | 2021-05-27 | BANKNIFTY |
2021-05-27T14:08:00+05:30 | 34,983.05 | 34,997.4 | 34,982.75 | 34,984 | 0 | 2021-05-27 | BANKNIFTY |
2021-05-27T14:09:00+05:30 | 34,979.7 | 34,982.85 | 34,925.05 | 34,931.1 | 0 | 2021-05-27 | BANKNIFTY |
2021-05-27T14:10:00+05:30 | 34,931.6 | 34,937.2 | 34,887.1 | 34,930.55 | 0 | 2021-05-27 | BANKNIFTY |
2021-05-27T14:11:00+05:30 | 34,930.35 | 34,932.65 | 34,868.7 | 34,870.4 | 0 | 2021-05-27 | BANKNIFTY |
2021-05-27T14:12:00+05:30 | 34,873.35 | 34,875.1 | 34,846.7 | 34,866 | 0 | 2021-05-27 | BANKNIFTY |
2021-05-27T14:13:00+05:30 | 34,866.95 | 34,891.9 | 34,846.85 | 34,850.95 | 0 | 2021-05-27 | BANKNIFTY |
2021-05-27T14:14:00+05:30 | 34,844.7 | 34,845.35 | 34,808.85 | 34,824.65 | 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.