timestamp timestamp[ns, tz=+05:30] | open float64 | high float64 | low float64 | close float64 | volume int64 | trading_day string | symbol string |
|---|---|---|---|---|---|---|---|
2021-05-27T03:45:00 | 34,732.2 | 34,756.6 | 34,650.65 | 34,691.3 | 0 | 2021-05-27 | BANKNIFTY |
2021-05-27T03:46:00 | 34,685.25 | 34,685.25 | 34,640.05 | 34,674.9 | 0 | 2021-05-27 | BANKNIFTY |
2021-05-27T03:47:00 | 34,669.85 | 34,669.85 | 34,621.2 | 34,641.95 | 0 | 2021-05-27 | BANKNIFTY |
2021-05-27T03:48:00 | 34,648.9 | 34,648.9 | 34,623.05 | 34,631.75 | 0 | 2021-05-27 | BANKNIFTY |
2021-05-27T03:49:00 | 34,647.3 | 34,660.85 | 34,606.8 | 34,615.05 | 0 | 2021-05-27 | BANKNIFTY |
2021-05-27T03:50:00 | 34,613.45 | 34,656 | 34,582.6 | 34,588 | 0 | 2021-05-27 | BANKNIFTY |
2021-05-27T03:51:00 | 34,595.15 | 34,607.5 | 34,582.55 | 34,594.3 | 0 | 2021-05-27 | BANKNIFTY |
2021-05-27T03:52:00 | 34,593.2 | 34,603.25 | 34,590.5 | 34,601.25 | 0 | 2021-05-27 | BANKNIFTY |
2021-05-27T03:53:00 | 34,603.4 | 34,625.95 | 34,600.5 | 34,609.6 | 0 | 2021-05-27 | BANKNIFTY |
2021-05-27T03:54:00 | 34,606.95 | 34,610.8 | 34,570.35 | 34,581.75 | 0 | 2021-05-27 | BANKNIFTY |
2021-05-27T03:55:00 | 34,578.2 | 34,613.35 | 34,565.9 | 34,595.2 | 0 | 2021-05-27 | BANKNIFTY |
2021-05-27T03:56:00 | 34,593.7 | 34,597.55 | 34,581.15 | 34,585.15 | 0 | 2021-05-27 | BANKNIFTY |
2021-05-27T03:57:00 | 34,581.05 | 34,588.9 | 34,570.7 | 34,575.35 | 0 | 2021-05-27 | BANKNIFTY |
2021-05-27T03:58:00 | 34,572.55 | 34,590.75 | 34,571.55 | 34,588.8 | 0 | 2021-05-27 | BANKNIFTY |
2021-05-27T03:59:00 | 34,590.1 | 34,597.4 | 34,567.4 | 34,576.85 | 0 | 2021-05-27 | BANKNIFTY |
2021-05-27T04:00:00 | 34,577.2 | 34,577.2 | 34,549.4 | 34,553.35 | 0 | 2021-05-27 | BANKNIFTY |
2021-05-27T04:01:00 | 34,551.25 | 34,578.1 | 34,550.65 | 34,565.9 | 0 | 2021-05-27 | BANKNIFTY |
2021-05-27T04:02:00 | 34,571.75 | 34,585.1 | 34,568.3 | 34,573.65 | 0 | 2021-05-27 | BANKNIFTY |
2021-05-27T04:03:00 | 34,569.65 | 34,573.45 | 34,556.95 | 34,562.75 | 0 | 2021-05-27 | BANKNIFTY |
2021-05-27T04:04:00 | 34,563.65 | 34,579.5 | 34,554.4 | 34,570.5 | 0 | 2021-05-27 | BANKNIFTY |
2021-05-27T04:05:00 | 34,570.95 | 34,570.95 | 34,548.9 | 34,556.7 | 0 | 2021-05-27 | BANKNIFTY |
2021-05-27T04:06:00 | 34,554.8 | 34,561.25 | 34,550.9 | 34,553.4 | 0 | 2021-05-27 | BANKNIFTY |
2021-05-27T04:07:00 | 34,552.9 | 34,594.1 | 34,551.05 | 34,583.3 | 0 | 2021-05-27 | BANKNIFTY |
2021-05-27T04:08:00 | 34,583.4 | 34,612.1 | 34,580.95 | 34,610.15 | 0 | 2021-05-27 | BANKNIFTY |
2021-05-27T04:09:00 | 34,609.75 | 34,612.9 | 34,581.4 | 34,583.7 | 0 | 2021-05-27 | BANKNIFTY |
2021-05-27T04:10:00 | 34,575.25 | 34,581.7 | 34,570.2 | 34,578.45 | 0 | 2021-05-27 | BANKNIFTY |
2021-05-27T04:11:00 | 34,580.35 | 34,582.65 | 34,552.95 | 34,553.35 | 0 | 2021-05-27 | BANKNIFTY |
2021-05-27T04:12:00 | 34,551.25 | 34,552.3 | 34,542.45 | 34,543.2 | 0 | 2021-05-27 | BANKNIFTY |
2021-05-27T04:13:00 | 34,539.85 | 34,562.2 | 34,537.3 | 34,552.85 | 0 | 2021-05-27 | BANKNIFTY |
2021-05-27T04:14:00 | 34,555.45 | 34,563.9 | 34,552.9 | 34,558.2 | 0 | 2021-05-27 | BANKNIFTY |
2021-05-27T04:15:00 | 34,561.45 | 34,561.45 | 34,533.75 | 34,543.9 | 0 | 2021-05-27 | BANKNIFTY |
2021-05-27T04:16:00 | 34,541.45 | 34,551.95 | 34,539.6 | 34,548.1 | 0 | 2021-05-27 | BANKNIFTY |
2021-05-27T04:17:00 | 34,546.5 | 34,559.95 | 34,545.15 | 34,555.35 | 0 | 2021-05-27 | BANKNIFTY |
2021-05-27T04:18:00 | 34,552.3 | 34,574.25 | 34,552.3 | 34,574.25 | 0 | 2021-05-27 | BANKNIFTY |
2021-05-27T04:19:00 | 34,573.05 | 34,578.5 | 34,563.45 | 34,576.8 | 0 | 2021-05-27 | BANKNIFTY |
2021-05-27T04:20:00 | 34,575.8 | 34,576.1 | 34,567.85 | 34,572.05 | 0 | 2021-05-27 | BANKNIFTY |
2021-05-27T04:21:00 | 34,573.35 | 34,574.25 | 34,559.7 | 34,559.7 | 0 | 2021-05-27 | BANKNIFTY |
2021-05-27T04:22:00 | 34,559.75 | 34,562.15 | 34,545.7 | 34,553.05 | 0 | 2021-05-27 | BANKNIFTY |
2021-05-27T04:23:00 | 34,550.5 | 34,572.35 | 34,543.3 | 34,571.75 | 0 | 2021-05-27 | BANKNIFTY |
2021-05-27T04:24:00 | 34,569.85 | 34,572.95 | 34,555.8 | 34,562.65 | 0 | 2021-05-27 | BANKNIFTY |
2021-05-27T04:25:00 | 34,560.75 | 34,576.75 | 34,558.4 | 34,571.1 | 0 | 2021-05-27 | BANKNIFTY |
2021-05-27T04:26:00 | 34,571.35 | 34,596.15 | 34,569.85 | 34,586.5 | 0 | 2021-05-27 | BANKNIFTY |
2021-05-27T04:27:00 | 34,586.9 | 34,600.2 | 34,585.6 | 34,592 | 0 | 2021-05-27 | BANKNIFTY |
2021-05-27T04:28:00 | 34,589.55 | 34,593.1 | 34,582.25 | 34,587.2 | 0 | 2021-05-27 | BANKNIFTY |
2021-05-27T04:29:00 | 34,586.5 | 34,588.9 | 34,582 | 34,585.65 | 0 | 2021-05-27 | BANKNIFTY |
2021-05-27T04:30:00 | 34,585.7 | 34,607.65 | 34,585.45 | 34,606.55 | 0 | 2021-05-27 | BANKNIFTY |
2021-05-27T04:31:00 | 34,608.7 | 34,630.6 | 34,605.95 | 34,626 | 0 | 2021-05-27 | BANKNIFTY |
2021-05-27T04:32:00 | 34,626.05 | 34,630 | 34,619.25 | 34,622.25 | 0 | 2021-05-27 | BANKNIFTY |
2021-05-27T04:33:00 | 34,621.75 | 34,627.2 | 34,609.55 | 34,612.3 | 0 | 2021-05-27 | BANKNIFTY |
2021-05-27T04:34:00 | 34,610.1 | 34,639.6 | 34,610.1 | 34,639.6 | 0 | 2021-05-27 | BANKNIFTY |
2021-05-27T04:35:00 | 34,641.2 | 34,657.3 | 34,634.85 | 34,652.75 | 0 | 2021-05-27 | BANKNIFTY |
2021-05-27T04:36:00 | 34,646.15 | 34,663.7 | 34,645.15 | 34,662.95 | 0 | 2021-05-27 | BANKNIFTY |
2021-05-27T04:37:00 | 34,660.85 | 34,666.25 | 34,652.55 | 34,660 | 0 | 2021-05-27 | BANKNIFTY |
2021-05-27T04:38:00 | 34,659.1 | 34,660.75 | 34,646.7 | 34,650.15 | 0 | 2021-05-27 | BANKNIFTY |
2021-05-27T04:39:00 | 34,651.35 | 34,652.3 | 34,626.55 | 34,629.45 | 0 | 2021-05-27 | BANKNIFTY |
2021-05-27T04:40:00 | 34,629.9 | 34,633.6 | 34,611.9 | 34,614.75 | 0 | 2021-05-27 | BANKNIFTY |
2021-05-27T04:41:00 | 34,614.6 | 34,622.6 | 34,611.35 | 34,617.55 | 0 | 2021-05-27 | BANKNIFTY |
2021-05-27T04:42:00 | 34,620.6 | 34,629.55 | 34,614.45 | 34,615.05 | 0 | 2021-05-27 | BANKNIFTY |
2021-05-27T04:43:00 | 34,615.2 | 34,619.75 | 34,602.75 | 34,611.05 | 0 | 2021-05-27 | BANKNIFTY |
2021-05-27T04:44:00 | 34,609.2 | 34,617.85 | 34,608.35 | 34,615.8 | 0 | 2021-05-27 | BANKNIFTY |
2021-05-27T04:45:00 | 34,614.05 | 34,617.9 | 34,604.7 | 34,607.05 | 0 | 2021-05-27 | BANKNIFTY |
2021-05-27T04:46:00 | 34,608.85 | 34,616.8 | 34,606.65 | 34,616.8 | 0 | 2021-05-27 | BANKNIFTY |
2021-05-27T04:47:00 | 34,617.25 | 34,627.85 | 34,616.45 | 34,621.45 | 0 | 2021-05-27 | BANKNIFTY |
2021-05-27T04:48:00 | 34,622.6 | 34,633.9 | 34,617.8 | 34,630.7 | 0 | 2021-05-27 | BANKNIFTY |
2021-05-27T04:49:00 | 34,631.8 | 34,644.35 | 34,626.85 | 34,640.95 | 0 | 2021-05-27 | BANKNIFTY |
2021-05-27T04:50:00 | 34,639.4 | 34,643.5 | 34,635.15 | 34,643.35 | 0 | 2021-05-27 | BANKNIFTY |
2021-05-27T04:51:00 | 34,650.3 | 34,654.65 | 34,628.75 | 34,629.6 | 0 | 2021-05-27 | BANKNIFTY |
2021-05-27T04:52:00 | 34,634.3 | 34,634.85 | 34,621.95 | 34,622.8 | 0 | 2021-05-27 | BANKNIFTY |
2021-05-27T04:53:00 | 34,626.3 | 34,626.4 | 34,612.25 | 34,623.25 | 0 | 2021-05-27 | BANKNIFTY |
2021-05-27T04:54:00 | 34,623.4 | 34,628.9 | 34,618.85 | 34,626.9 | 0 | 2021-05-27 | BANKNIFTY |
2021-05-27T04:55:00 | 34,626.3 | 34,634.95 | 34,623.8 | 34,633.45 | 0 | 2021-05-27 | BANKNIFTY |
2021-05-27T04:56:00 | 34,634.2 | 34,641.65 | 34,627.7 | 34,631.2 | 0 | 2021-05-27 | BANKNIFTY |
2021-05-27T04:57:00 | 34,632.45 | 34,633.15 | 34,621.15 | 34,622.4 | 0 | 2021-05-27 | BANKNIFTY |
2021-05-27T04:58:00 | 34,624.25 | 34,629.2 | 34,612.95 | 34,623.2 | 0 | 2021-05-27 | BANKNIFTY |
2021-05-27T04:59:00 | 34,622.4 | 34,628.25 | 34,613 | 34,615.65 | 0 | 2021-05-27 | BANKNIFTY |
2021-05-27T05:00:00 | 34,614.2 | 34,615.7 | 34,559.15 | 34,567.35 | 0 | 2021-05-27 | BANKNIFTY |
2021-05-27T05:01:00 | 34,564.2 | 34,572.2 | 34,556.55 | 34,556.55 | 0 | 2021-05-27 | BANKNIFTY |
2021-05-27T05:02:00 | 34,561.15 | 34,561.15 | 34,529.7 | 34,551.9 | 0 | 2021-05-27 | BANKNIFTY |
2021-05-27T05:03:00 | 34,553.6 | 34,569.85 | 34,552.3 | 34,566.35 | 0 | 2021-05-27 | BANKNIFTY |
2021-05-27T05:04:00 | 34,567.25 | 34,568.85 | 34,557.5 | 34,558.4 | 0 | 2021-05-27 | BANKNIFTY |
2021-05-27T05:05:00 | 34,557.15 | 34,561.75 | 34,553.95 | 34,560.5 | 0 | 2021-05-27 | BANKNIFTY |
2021-05-27T05:06:00 | 34,560.9 | 34,579.25 | 34,559.4 | 34,574.25 | 0 | 2021-05-27 | BANKNIFTY |
2021-05-27T05:07:00 | 34,573.4 | 34,574.7 | 34,558.2 | 34,559.4 | 0 | 2021-05-27 | BANKNIFTY |
2021-05-27T05:08:00 | 34,560.15 | 34,562.1 | 34,554.8 | 34,560.6 | 0 | 2021-05-27 | BANKNIFTY |
2021-05-27T05:09:00 | 34,559.9 | 34,563.95 | 34,553.8 | 34,553.8 | 0 | 2021-05-27 | BANKNIFTY |
2021-05-27T05:10:00 | 34,551.35 | 34,558.35 | 34,545.75 | 34,557.6 | 0 | 2021-05-27 | BANKNIFTY |
2021-05-27T05:11:00 | 34,554.15 | 34,557.45 | 34,535.3 | 34,537 | 0 | 2021-05-27 | BANKNIFTY |
2021-05-27T05:12:00 | 34,538.25 | 34,559.1 | 34,535.5 | 34,546.45 | 0 | 2021-05-27 | BANKNIFTY |
2021-05-27T05:13:00 | 34,548.3 | 34,559 | 34,546.85 | 34,554.7 | 0 | 2021-05-27 | BANKNIFTY |
2021-05-27T05:14:00 | 34,554.9 | 34,571.4 | 34,553.1 | 34,566 | 0 | 2021-05-27 | BANKNIFTY |
2021-05-27T05:15:00 | 34,571.95 | 34,577.6 | 34,565.65 | 34,572.75 | 0 | 2021-05-27 | BANKNIFTY |
2021-05-27T05:16:00 | 34,571.4 | 34,578.05 | 34,570.4 | 34,576.6 | 0 | 2021-05-27 | BANKNIFTY |
2021-05-27T05:17:00 | 34,575.45 | 34,577.9 | 34,559.6 | 34,563.55 | 0 | 2021-05-27 | BANKNIFTY |
2021-05-27T05:18:00 | 34,565.35 | 34,566.75 | 34,559.95 | 34,565.9 | 0 | 2021-05-27 | BANKNIFTY |
2021-05-27T05:19:00 | 34,563.4 | 34,571.9 | 34,562.75 | 34,562.75 | 0 | 2021-05-27 | BANKNIFTY |
2021-05-27T05:20:00 | 34,564.3 | 34,567.35 | 34,559.75 | 34,565.75 | 0 | 2021-05-27 | BANKNIFTY |
2021-05-27T05:21:00 | 34,566.1 | 34,571.3 | 34,562.6 | 34,571.3 | 0 | 2021-05-27 | BANKNIFTY |
2021-05-27T05:22:00 | 34,574.05 | 34,593.3 | 34,571.8 | 34,587.3 | 0 | 2021-05-27 | BANKNIFTY |
2021-05-27T05:23:00 | 34,587.35 | 34,602.05 | 34,587.35 | 34,592.95 | 0 | 2021-05-27 | BANKNIFTY |
2021-05-27T05:24:00 | 34,590.8 | 34,598.2 | 34,590.8 | 34,595.65 | 0 | 2021-05-27 | BANKNIFTY |
End of preview. Expand in Data Studio
India Index & Options - 1-minute OHLC
1-minute OHLCV(+OI) bars for NSE/BSE index spot and option chains: NIFTY, BANKNIFTY, SENSEX (~2021-2026). Powers the open-source TradeMarkk backtester (https://thetrademarkk.com).
Educational use only. Provided as-is, no warranty. Verify against official exchange data before relying on it.
Structure
index/{SYMBOL}.parquet- 1-min spot OHLC per index.options/{SYMBOL}/{EXPIRY}.parquet- 1-min OHLC per option contract (withstrike,option_type,expirycolumns). (uploaded in a later step)
Schema
timestamp (tz-aware IST), open, high, low, close, volume, open_interest, trading_day, symbol (+ strike, option_type, expiry for options).
Notes
Option coverage is partial: illiquid/far strikes are often sparse or absent.
- Downloads last month
- 5,478