date stringdate 2017-05-02 00:00:00 2021-12-31 00:00:00 | time stringclasses 8
values | Open float64 7.61k 18.6k | High float64 7.63k 18.6k | Low float64 7.53k 18.6k | Close float64 7.58k 18.6k | Volume float64 1 13M | OpenInterest float64 0 26.8M ⌀ | Ticker stringclasses 1
value |
|---|---|---|---|---|---|---|---|---|
2017-06-06 | 09:00 | 9,700 | 9,704 | 9,663.35 | 9,668.4 | 1,415,775 | null | NIFTY_FUT |
2017-06-06 | 10:00 | 9,668.35 | 9,684.5 | 9,668.05 | 9,679.65 | 596,250 | null | NIFTY_FUT |
2017-06-06 | 11:00 | 9,679.3 | 9,679.45 | 9,670.45 | 9,678 | 424,350 | null | NIFTY_FUT |
2017-06-06 | 12:00 | 9,678.75 | 9,681.3 | 9,663.05 | 9,665.8 | 910,875 | null | NIFTY_FUT |
2017-06-06 | 13:00 | 9,665.7 | 9,674.85 | 9,658.7 | 9,671.4 | 589,275 | null | NIFTY_FUT |
2017-06-06 | 14:00 | 9,671.5 | 9,674.85 | 9,660.35 | 9,668.9 | 563,775 | null | NIFTY_FUT |
2017-06-06 | 15:00 | 9,668 | 9,670.9 | 9,659.05 | 9,666.15 | 1,050,675 | null | NIFTY_FUT |
2017-06-06 | 16:00 | 9,665.75 | 9,665.75 | 9,665.75 | 9,665.75 | 1 | null | NIFTY_FUT |
2017-06-07 | 09:00 | 9,672.1 | 9,680 | 9,666.7 | 9,679.45 | 611,025 | null | NIFTY_FUT |
2017-06-07 | 10:00 | 9,679.45 | 9,698.4 | 9,677.7 | 9,685.85 | 866,175 | null | NIFTY_FUT |
2017-06-07 | 11:00 | 9,686 | 9,691.9 | 9,682.2 | 9,683.5 | 247,125 | null | NIFTY_FUT |
2017-06-07 | 12:00 | 9,683.3 | 9,687 | 9,651 | 9,665 | 1,467,525 | null | NIFTY_FUT |
2017-06-07 | 13:00 | 9,664 | 9,669 | 9,658.05 | 9,667.7 | 355,800 | null | NIFTY_FUT |
2017-06-07 | 14:00 | 9,667 | 9,681.4 | 9,650.65 | 9,673 | 1,474,800 | null | NIFTY_FUT |
2017-06-07 | 15:00 | 9,672.8 | 9,684.8 | 9,668.25 | 9,684.8 | 934,575 | null | NIFTY_FUT |
2017-06-07 | 16:00 | 9,679.9 | 9,679.9 | 9,679.9 | 9,679.9 | 1 | null | NIFTY_FUT |
2017-06-08 | 09:00 | 9,690.5 | 9,705 | 9,660.65 | 9,670.95 | 1,329,000 | null | NIFTY_FUT |
2017-06-08 | 10:00 | 9,670.85 | 9,677.15 | 9,661 | 9,669 | 418,875 | null | NIFTY_FUT |
2017-06-08 | 11:00 | 9,669 | 9,679.6 | 9,667.15 | 9,670.9 | 461,550 | null | NIFTY_FUT |
2017-06-08 | 12:00 | 9,670.75 | 9,675.95 | 9,667.35 | 9,673.35 | 250,800 | null | NIFTY_FUT |
2017-06-08 | 13:00 | 9,673.3 | 9,682.4 | 9,671.7 | 9,678.45 | 449,100 | null | NIFTY_FUT |
2017-06-08 | 14:00 | 9,679.25 | 9,684.4 | 9,660.25 | 9,667.05 | 747,675 | null | NIFTY_FUT |
2017-06-08 | 15:00 | 9,668 | 9,674 | 9,664.4 | 9,670.1 | 865,575 | null | NIFTY_FUT |
2017-06-08 | 16:00 | 9,669.7 | 9,669.7 | 9,669.7 | 9,669.7 | 1 | null | NIFTY_FUT |
2017-06-09 | 09:00 | 9,668.85 | 9,668.85 | 9,619.95 | 9,632 | 2,409,600 | null | NIFTY_FUT |
2017-06-09 | 10:00 | 9,631.5 | 9,645.3 | 9,625.95 | 9,639.75 | 774,225 | null | NIFTY_FUT |
2017-06-09 | 11:00 | 9,639.35 | 9,640.4 | 9,632 | 9,635.7 | 226,200 | null | NIFTY_FUT |
2017-06-09 | 12:00 | 9,635.7 | 9,653.35 | 9,628.2 | 9,647.55 | 698,250 | null | NIFTY_FUT |
2017-06-09 | 13:00 | 9,647.95 | 9,657.95 | 9,633.6 | 9,644.8 | 870,675 | null | NIFTY_FUT |
2017-06-09 | 14:00 | 9,644 | 9,665 | 9,639.85 | 9,665 | 800,400 | null | NIFTY_FUT |
2017-06-09 | 15:00 | 9,665 | 9,693.85 | 9,662.95 | 9,681 | 1,979,250 | null | NIFTY_FUT |
2017-06-09 | 16:00 | 9,682.9 | 9,682.9 | 9,682.9 | 9,682.9 | 1 | null | NIFTY_FUT |
2017-06-12 | 09:00 | 9,626.6 | 9,642.5 | 9,618.35 | 9,620.8 | 2,056,725 | null | NIFTY_FUT |
2017-06-12 | 10:00 | 9,620.45 | 9,628.2 | 9,606.15 | 9,626.95 | 1,342,500 | null | NIFTY_FUT |
2017-06-12 | 11:00 | 9,626.95 | 9,635.35 | 9,622.15 | 9,623.85 | 648,375 | null | NIFTY_FUT |
2017-06-12 | 12:00 | 9,623.05 | 9,629.4 | 9,618.75 | 9,626.85 | 477,150 | null | NIFTY_FUT |
2017-06-12 | 13:00 | 9,626.45 | 9,629.35 | 9,610.4 | 9,612 | 701,775 | null | NIFTY_FUT |
2017-06-12 | 14:00 | 9,612 | 9,622.4 | 9,602 | 9,622 | 1,220,475 | null | NIFTY_FUT |
2017-06-12 | 15:00 | 9,621.65 | 9,626.85 | 9,611.9 | 9,621.75 | 1,187,325 | null | NIFTY_FUT |
2017-06-12 | 16:00 | 9,620.15 | 9,620.15 | 9,620.15 | 9,620.15 | 1 | null | NIFTY_FUT |
2017-06-13 | 09:00 | 9,637.6 | 9,660.6 | 9,628.6 | 9,642.9 | 1,248,450 | null | NIFTY_FUT |
2017-06-13 | 10:00 | 9,642.6 | 9,647.75 | 9,631.75 | 9,644.7 | 450,825 | null | NIFTY_FUT |
2017-06-13 | 11:00 | 9,644.2 | 9,648.5 | 9,639.45 | 9,648.05 | 248,100 | null | NIFTY_FUT |
2017-06-13 | 12:00 | 9,648 | 9,656.65 | 9,645.1 | 9,649.95 | 568,425 | null | NIFTY_FUT |
2017-06-13 | 13:00 | 9,649.95 | 9,655.85 | 9,635.15 | 9,640.85 | 560,475 | null | NIFTY_FUT |
2017-06-13 | 14:00 | 9,640.6 | 9,643.95 | 9,611.5 | 9,617.2 | 1,156,425 | null | NIFTY_FUT |
2017-06-13 | 15:00 | 9,617.9 | 9,625.85 | 9,608.25 | 9,613.3 | 921,600 | null | NIFTY_FUT |
2017-06-13 | 16:00 | 9,615.1 | 9,615.1 | 9,615.1 | 9,615.1 | 1 | null | NIFTY_FUT |
2017-06-14 | 09:00 | 9,618.6 | 9,625 | 9,598.25 | 9,600.9 | 1,106,325 | null | NIFTY_FUT |
2017-06-14 | 10:00 | 9,601 | 9,615 | 9,599 | 9,612.35 | 606,825 | null | NIFTY_FUT |
2017-06-14 | 11:00 | 9,612.4 | 9,617.75 | 9,599.4 | 9,615.55 | 691,800 | null | NIFTY_FUT |
2017-06-14 | 12:00 | 9,615.9 | 9,637.5 | 9,605.5 | 9,631.35 | 1,103,850 | null | NIFTY_FUT |
2017-06-14 | 13:00 | 9,631.5 | 9,640 | 9,625 | 9,635.55 | 794,325 | null | NIFTY_FUT |
2017-06-14 | 14:00 | 9,636.4 | 9,647 | 9,630.6 | 9,639.1 | 904,125 | null | NIFTY_FUT |
2017-06-14 | 15:00 | 9,639.8 | 9,642 | 9,634.1 | 9,638.15 | 683,775 | null | NIFTY_FUT |
2017-06-14 | 16:00 | 9,637.6 | 9,637.6 | 9,637.6 | 9,637.6 | 1 | null | NIFTY_FUT |
2017-06-15 | 09:00 | 9,618.55 | 9,626.35 | 9,607.1 | 9,622.4 | 1,317,675 | null | NIFTY_FUT |
2017-06-15 | 10:00 | 9,623 | 9,626 | 9,617.5 | 9,619.05 | 373,500 | null | NIFTY_FUT |
2017-06-15 | 11:00 | 9,619 | 9,622 | 9,608.1 | 9,612 | 432,975 | null | NIFTY_FUT |
2017-06-15 | 12:00 | 9,612.8 | 9,615 | 9,602.15 | 9,602.65 | 762,225 | null | NIFTY_FUT |
2017-06-15 | 13:00 | 9,602.65 | 9,610 | 9,592.5 | 9,607.9 | 1,041,975 | null | NIFTY_FUT |
2017-06-15 | 14:00 | 9,606.55 | 9,608.95 | 9,584.25 | 9,598 | 1,141,950 | null | NIFTY_FUT |
2017-06-15 | 15:00 | 9,597.95 | 9,607 | 9,596 | 9,599 | 986,925 | null | NIFTY_FUT |
2017-06-15 | 16:00 | 9,600.9 | 9,600.9 | 9,600.9 | 9,600.9 | 1 | null | NIFTY_FUT |
2017-06-16 | 09:00 | 9,607.75 | 9,619.5 | 9,607.25 | 9,613.15 | 833,550 | null | NIFTY_FUT |
2017-06-16 | 10:00 | 9,613.85 | 9,626.9 | 9,603.3 | 9,605 | 902,625 | null | NIFTY_FUT |
2017-06-16 | 11:00 | 9,606.7 | 9,608.9 | 9,595.45 | 9,602.65 | 731,400 | null | NIFTY_FUT |
2017-06-16 | 12:00 | 9,602.65 | 9,613.9 | 9,600.25 | 9,608.6 | 490,200 | null | NIFTY_FUT |
2017-06-16 | 13:00 | 9,608.9 | 9,613.75 | 9,603 | 9,605 | 339,225 | null | NIFTY_FUT |
2017-06-16 | 14:00 | 9,605 | 9,607.2 | 9,585 | 9,599.5 | 980,250 | null | NIFTY_FUT |
2017-06-16 | 15:00 | 9,600.3 | 9,609 | 9,588.15 | 9,590 | 1,619,625 | null | NIFTY_FUT |
2017-06-16 | 16:00 | 9,597.25 | 9,597.25 | 9,597.25 | 9,597.25 | 1 | null | NIFTY_FUT |
2017-06-19 | 09:00 | 9,626 | 9,651.2 | 9,625.5 | 9,638 | 1,562,475 | null | NIFTY_FUT |
2017-06-19 | 10:00 | 9,638 | 9,646 | 9,633.45 | 9,638.5 | 558,975 | null | NIFTY_FUT |
2017-06-19 | 11:00 | 9,638.5 | 9,645 | 9,636.9 | 9,640.8 | 269,175 | null | NIFTY_FUT |
2017-06-19 | 12:00 | 9,640.8 | 9,651 | 9,639.35 | 9,646.45 | 540,375 | null | NIFTY_FUT |
2017-06-19 | 13:00 | 9,646.2 | 9,675 | 9,643.4 | 9,668 | 1,341,075 | null | NIFTY_FUT |
2017-06-19 | 14:00 | 9,668.7 | 9,697 | 9,667 | 9,684.35 | 1,703,775 | null | NIFTY_FUT |
2017-06-19 | 15:00 | 9,684.3 | 9,685 | 9,670.2 | 9,676.5 | 1,152,975 | null | NIFTY_FUT |
2017-06-19 | 16:00 | 9,675.25 | 9,675.25 | 9,675.25 | 9,675.25 | 1 | null | NIFTY_FUT |
2017-06-20 | 09:00 | 9,684 | 9,685 | 9,673.9 | 9,679.15 | 654,675 | null | NIFTY_FUT |
2017-06-20 | 10:00 | 9,679.35 | 9,688.8 | 9,679 | 9,683.95 | 317,925 | null | NIFTY_FUT |
2017-06-20 | 11:00 | 9,683.95 | 9,689.6 | 9,679.45 | 9,685.65 | 466,500 | null | NIFTY_FUT |
2017-06-20 | 12:00 | 9,684.5 | 9,688 | 9,663.75 | 9,668 | 598,725 | null | NIFTY_FUT |
2017-06-20 | 13:00 | 9,668.05 | 9,678.35 | 9,662 | 9,670 | 473,025 | null | NIFTY_FUT |
2017-06-20 | 14:00 | 9,670 | 9,678.45 | 9,665.5 | 9,674.45 | 341,175 | null | NIFTY_FUT |
2017-06-20 | 15:00 | 9,674.25 | 9,680 | 9,671.05 | 9,675.85 | 682,425 | null | NIFTY_FUT |
2017-06-20 | 16:00 | 9,674.45 | 9,674.45 | 9,674.45 | 9,674.45 | 1 | null | NIFTY_FUT |
2017-06-21 | 09:00 | 9,644.9 | 9,654 | 9,615.8 | 9,628.8 | 1,833,750 | null | NIFTY_FUT |
2017-06-21 | 10:00 | 9,629.05 | 9,639 | 9,629 | 9,634.25 | 493,650 | null | NIFTY_FUT |
2017-06-21 | 11:00 | 9,634.5 | 9,642.3 | 9,631.7 | 9,640.65 | 323,550 | null | NIFTY_FUT |
2017-06-21 | 12:00 | 9,640.65 | 9,643.25 | 9,633.25 | 9,636 | 293,550 | null | NIFTY_FUT |
2017-06-21 | 13:00 | 9,634.55 | 9,638.3 | 9,623.25 | 9,627.65 | 508,125 | null | NIFTY_FUT |
2017-06-21 | 14:00 | 9,627.6 | 9,668 | 9,625.1 | 9,657.45 | 1,495,500 | null | NIFTY_FUT |
2017-06-21 | 15:00 | 9,657.05 | 9,660 | 9,649.7 | 9,657.6 | 822,525 | null | NIFTY_FUT |
2017-06-21 | 16:00 | 9,655.25 | 9,655.25 | 9,655.25 | 9,655.25 | 1 | null | NIFTY_FUT |
2017-06-22 | 09:00 | 9,680.15 | 9,688 | 9,668.1 | 9,677 | 1,165,725 | null | NIFTY_FUT |
2017-06-22 | 10:00 | 9,676.95 | 9,687.95 | 9,671.2 | 9,687 | 661,875 | null | NIFTY_FUT |
2017-06-22 | 11:00 | 9,687 | 9,716 | 9,686.8 | 9,704 | 1,942,050 | null | NIFTY_FUT |
2017-06-22 | 12:00 | 9,704 | 9,710.6 | 9,686.75 | 9,691.1 | 777,750 | null | NIFTY_FUT |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.