Subset (7)

nse · 7.23M rows

Split (1)

train · 7.23M rows

date date32	symbol large_stringlengths 2 10	series large_stringclasses 3 values	isin large_stringlengths 12 12 ⌀	open float64 0.01 162k	high float64 0.02 164k	low float64 0.01 160k	close float64 0.02 162k	last float64 0.02 161k	prev_close float64 0.01 162k	volume int64 1 8.45B	turnover float64 0.05 382B	trades int64 1 2.56M ⌀	year int32 2.01k 2.03k	month int8 1 12
2010-01-04	20MICRONS	EQ	null	46	47.9	45.7	47.55	47.5	46.05	36,282	1,719,201.35	null	2,010	1
2010-01-05	20MICRONS	EQ	null	46.1	48.15	46.1	46.8	47.5	47.55	40,478	1,921,480.45	null	2,010	1
2010-01-06	20MICRONS	EQ	null	47.5	47.75	46.15	46.4	46.7	46.8	49,991	2,346,578.2	null	2,010	1
2010-01-07	20MICRONS	EQ	null	47.55	47.55	45.75	46.4	46.15	46.4	9,252	427,624	null	2,010	1
2010-01-08	20MICRONS	EQ	null	47.5	53	46.1	48.95	48.35	46.4	215,985	10,691,032.9	null	2,010	1
2010-01-11	20MICRONS	EQ	null	49.1	52.5	49.05	50.65	50.15	48.95	169,892	8,702,999.75	null	2,010	1
2010-01-12	20MICRONS	EQ	null	51	52.5	49	49.7	49.8	50.65	55,181	2,816,563.65	null	2,010	1
2010-01-13	20MICRONS	EQ	null	50.5	50.5	48.05	48.55	48.7	49.7	23,147	1,128,767.35	null	2,010	1
2010-01-14	20MICRONS	EQ	null	48.5	51	48.45	48.65	48.75	48.55	30,726	1,523,429.8	null	2,010	1
2010-01-15	20MICRONS	EQ	null	49.6	51.5	48	49.35	49	48.65	79,858	4,019,591.6	null	2,010	1
2010-01-18	20MICRONS	EQ	null	50.5	50.5	47.9	48.3	48	49.35	25,543	1,247,234.75	null	2,010	1
2010-01-19	20MICRONS	EQ	null	47.35	50.3	47.35	48.05	47.7	48.3	27,945	1,353,707.2	null	2,010	1
2010-01-20	20MICRONS	EQ	null	49.5	49.5	47	47.2	47.8	48.05	31,234	1,499,442.8	null	2,010	1
2010-01-21	20MICRONS	EQ	null	49.95	49.95	44	45.65	46	47.2	28,046	1,307,555.15	null	2,010	1
2010-01-22	20MICRONS	EQ	null	46.5	46.5	43.3	45.25	46.1	45.65	17,728	791,248.25	null	2,010	1
2010-01-25	20MICRONS	EQ	null	46.45	46.5	44.65	45.5	46	45.25	11,723	533,051.8	null	2,010	1
2010-01-27	20MICRONS	EQ	null	47	47	44	45.45	45.35	45.5	29,618	1,344,200.8	null	2,010	1
2010-01-28	20MICRONS	EQ	null	44.2	47.1	43.2	44.65	45	45.45	24,037	1,074,656.35	null	2,010	1
2010-01-29	20MICRONS	EQ	null	44	53.6	42.05	53.6	53.6	44.65	253,055	13,206,319.3	null	2,010	1
2010-02-01	20MICRONS	EQ	null	55.3	56.9	49.6	50.4	50.5	53.6	886,516	47,269,391.1	null	2,010	2
2010-02-02	20MICRONS	EQ	null	51.85	52.5	48.9	49.6	49.35	50.4	104,732	5,337,109.4	null	2,010	2
2010-02-03	20MICRONS	EQ	null	50.95	51.95	48	48.85	48.5	49.6	81,779	4,096,353.75	null	2,010	2
2010-02-04	20MICRONS	EQ	null	48.25	49	46.1	46.75	46.4	48.85	32,729	1,557,625.2	null	2,010	2
2010-02-05	20MICRONS	EQ	null	43.05	46	43.05	44.55	44.5	46.75	44,141	1,986,313.2	null	2,010	2
2010-02-08	20MICRONS	EQ	null	46.9	46.9	44.55	44.8	44.55	45.25	20,014	906,359.15	null	2,010	2
2010-02-09	20MICRONS	EQ	null	43.55	45.85	43.55	44.7	44.8	44.8	12,472	557,822.2	null	2,010	2
2010-02-10	20MICRONS	EQ	null	44.3	45.4	43	44.1	44.6	44.7	23,079	1,018,829.3	null	2,010	2
2010-02-11	20MICRONS	EQ	null	44	44.45	43.25	43.8	43.5	44.1	13,895	608,269.9	null	2,010	2
2010-02-15	20MICRONS	EQ	null	43.6	44.2	40.1	42	42	43.8	11,562	490,566.9	null	2,010	2
2010-02-16	20MICRONS	EQ	null	41.3	43.45	41.3	42.2	42.3	42	7,199	304,881.65	null	2,010	2
2010-02-17	20MICRONS	EQ	null	44.9	44.9	42	42.3	42	42.2	9,666	412,571.55	null	2,010	2
2010-02-18	20MICRONS	EQ	null	41.45	46	41.45	43.5	43.05	42.3	42,733	1,889,505.2	null	2,010	2
2010-02-19	20MICRONS	EQ	null	42.15	43.45	41.5	42.7	42	43.5	13,243	563,170	null	2,010	2
2010-02-22	20MICRONS	EQ	null	43	43.8	41.05	41.35	41.1	42.7	19,119	812,042.4	null	2,010	2
2010-02-23	20MICRONS	EQ	null	41	41.1	39.25	39.6	39.25	41.35	11,864	476,355.5	null	2,010	2
2010-02-24	20MICRONS	EQ	null	37.55	41	37.55	39.4	39.7	39.6	9,399	373,073.05	null	2,010	2
2010-02-25	20MICRONS	EQ	null	40.35	40.35	38.2	38.7	38.5	39.4	3,324	129,488.4	null	2,010	2
2010-02-26	20MICRONS	EQ	null	39.5	41.9	38.15	40.55	41.9	38.7	24,323	980,514.25	null	2,010	2
2010-03-02	20MICRONS	EQ	null	42	42	40	40.05	40	40.55	7,102	287,999.75	null	2,010	3
2010-03-03	20MICRONS	EQ	null	41	41.85	40.4	41.65	41.8	40.05	12,535	516,261.15	null	2,010	3
2010-03-04	20MICRONS	EQ	null	40.25	43	40.25	41.35	41.1	41.65	7,516	311,549	null	2,010	3
2010-03-05	20MICRONS	EQ	null	43.9	43.9	41	41.65	41.8	41.35	6,705	280,039.9	null	2,010	3
2010-03-08	20MICRONS	EQ	null	41.6	45.95	41.6	43.25	43.7	41.65	31,800	1,384,149.9	null	2,010	3
2010-03-09	20MICRONS	EQ	null	44.8	44.8	42.05	42.35	42.9	43.25	9,348	399,300.2	null	2,010	3
2010-03-10	20MICRONS	EQ	null	43.45	43.45	41.1	41.55	41.1	42.35	5,139	216,310.6	null	2,010	3
2010-03-11	20MICRONS	EQ	null	41.2	42	38	38.6	38.8	41.55	34,597	1,371,698.95	null	2,010	3
2010-03-12	20MICRONS	EQ	null	39.85	40.9	38.4	38.9	38.7	38.6	18,361	716,960.8	null	2,010	3
2010-03-15	20MICRONS	EQ	null	39.9	46.5	39.9	44.2	43.2	38.9	374,578	16,623,139.6	null	2,010	3
2010-03-16	20MICRONS	EQ	null	44.7	44.7	42.15	43.15	43	44.2	46,147	1,987,343.5	null	2,010	3
2010-03-17	20MICRONS	EQ	null	43.75	43.8	42	42.15	42	43.15	22,151	944,131.2	null	2,010	3
2010-03-18	20MICRONS	EQ	null	42	42.6	41.15	41.8	42.5	42.15	8,844	370,425.1	null	2,010	3
2010-03-19	20MICRONS	EQ	null	42.8	44.45	40.8	41.15	41.05	41.8	15,001	625,741.7	null	2,010	3
2010-03-22	20MICRONS	EQ	null	40.25	42.75	40.25	41.9	41.55	41.15	14,953	628,021.4	null	2,010	3
2010-03-23	20MICRONS	EQ	null	41.6	42	40.3	40.6	40.45	41.9	11,708	477,631.25	null	2,010	3
2010-03-25	20MICRONS	EQ	null	40.65	40.9	39.7	40.1	40.5	40.6	7,792	314,165.45	null	2,010	3
2010-03-26	20MICRONS	EQ	null	40.55	40.6	39	39.95	40.2	40.1	28,103	1,122,110.4	null	2,010	3
2010-03-29	20MICRONS	EQ	null	40.9	42.25	39.5	39.7	40.25	39.95	19,725	797,109.05	null	2,010	3
2010-03-30	20MICRONS	EQ	null	40.95	40.95	38.8	39.1	39	39.7	10,328	408,060.8	null	2,010	3
2010-03-31	20MICRONS	EQ	null	40.5	40.5	39	39.05	39	39.1	8,510	334,854.15	null	2,010	3
2010-04-01	20MICRONS	EQ	null	39.5	41.85	39.5	40.75	41	39.05	23,593	966,293.9	null	2,010	4
2010-04-05	20MICRONS	EQ	null	40.75	42.8	40.75	41.7	41.5	40.75	39,324	1,645,309.6	null	2,010	4
2010-04-06	20MICRONS	EQ	null	42	42.8	41.55	41.95	42.05	41.7	24,708	1,042,795.15	null	2,010	4
2010-04-07	20MICRONS	EQ	null	42.1	42.35	40.5	40.8	40.55	41.95	15,050	622,194.1	null	2,010	4
2010-04-08	20MICRONS	EQ	null	39.5	42.3	39.5	40.95	40.9	40.8	30,809	1,279,186.7	null	2,010	4
2010-04-09	20MICRONS	EQ	null	40.75	41.95	40.4	40.9	40.55	40.95	10,713	439,026.75	null	2,010	4
2010-04-12	20MICRONS	EQ	null	42.1	42.15	40.2	40.95	40.5	40.9	17,047	702,839.55	null	2,010	4
2010-04-13	20MICRONS	EQ	null	40.6	41.85	40.6	40.85	40.7	40.95	12,706	524,420.7	null	2,010	4
2010-04-15	20MICRONS	EQ	null	42	42	39.9	40.55	40.2	40.85	17,016	694,201.5	null	2,010	4
2010-04-16	20MICRONS	EQ	null	40.55	41.4	40.1	41	41.2	40.55	20,611	843,874.95	null	2,010	4
2010-04-19	20MICRONS	EQ	null	42.9	43.9	39.9	40.05	40	41	14,097	571,128.65	null	2,010	4
2010-04-20	20MICRONS	EQ	null	40.3	41.2	40.3	40.95	40.7	40.05	12,468	509,299.1	null	2,010	4
2010-04-21	20MICRONS	EQ	null	41.1	43.3	41	41.95	42.2	40.95	36,797	1,555,316.3	null	2,010	4
2010-04-22	20MICRONS	EQ	null	42.55	42.55	40.6	41.45	41	41.95	10,293	428,716.45	null	2,010	4
2010-04-23	20MICRONS	EQ	null	41	42.2	41	41.7	41	41.45	13,026	541,081.55	null	2,010	4
2010-04-26	20MICRONS	EQ	null	40.2	43.9	40.2	41.6	41.55	41.7	10,811	455,218.1	null	2,010	4
2010-04-27	20MICRONS	EQ	null	40.85	42.5	40.85	42	41.25	41.6	9,107	381,453.55	null	2,010	4
2010-04-28	20MICRONS	EQ	null	42	42	40.5	40.75	40.8	42	6,568	269,692.75	null	2,010	4
2010-04-29	20MICRONS	EQ	null	40.8	41.75	40.5	40.8	40.6	40.75	2,868	117,409.75	null	2,010	4
2010-04-30	20MICRONS	EQ	null	40.85	41.8	40.85	41.05	40.9	40.8	4,107	169,005	null	2,010	4
2010-05-03	20MICRONS	EQ	null	41	41.35	40.45	40.65	40.65	41.05	5,305	216,523.5	null	2,010	5
2010-05-04	20MICRONS	EQ	null	39.15	44.85	33.85	41.6	41.35	40.65	149,169	6,463,107.4	null	2,010	5
2010-05-05	20MICRONS	EQ	null	40.2	43.25	40.2	41.55	41.45	41.6	33,247	1,381,241.8	null	2,010	5
2010-05-06	20MICRONS	EQ	null	41.75	42.1	40.7	41.2	40.9	41.55	8,669	358,730.05	null	2,010	5
2010-05-07	20MICRONS	EQ	null	40.05	41	38.5	38.8	38.95	41.2	16,062	632,830.2	null	2,010	5
2010-05-10	20MICRONS	EQ	null	43	43	40	40.3	40.1	38.8	17,346	703,603.15	null	2,010	5
2010-05-11	20MICRONS	EQ	null	43	43	39.7	39.85	40.2	40.3	11,150	447,493.3	null	2,010	5
2010-05-12	20MICRONS	EQ	null	40.45	40.45	39.25	39.65	39.35	39.85	6,604	263,185.3	null	2,010	5
2010-05-13	20MICRONS	EQ	null	39.65	41	39.3	39.5	39.3	39.65	9,332	370,348.75	null	2,010	5
2010-05-14	20MICRONS	EQ	null	40.8	40.8	38.5	38.85	38.5	39.5	5,996	236,266.65	null	2,010	5
2010-05-17	20MICRONS	EQ	null	38.5	38.85	37.5	38.35	38	38.85	6,109	233,490.3	null	2,010	5
2010-05-18	20MICRONS	EQ	null	39	39	38	38.6	38.6	38.35	5,665	218,992.1	null	2,010	5
2010-05-19	20MICRONS	EQ	null	38.8	38.8	37.5	37.6	37.55	38.6	8,435	319,557.35	null	2,010	5
2010-05-20	20MICRONS	EQ	null	37.55	38.5	36.85	37.75	37.95	37.6	14,128	532,921.5	null	2,010	5
2010-05-21	20MICRONS	EQ	null	37.25	39.35	37.25	38.4	38.15	37.75	16,847	650,970.15	null	2,010	5
2010-05-24	20MICRONS	EQ	null	40	42.6	38.5	39.8	39.5	38.4	133,928	5,482,754.7	null	2,010	5
2010-05-25	20MICRONS	EQ	null	39.8	39.8	38	38.35	38.6	39.8	12,098	468,993.45	null	2,010	5
2010-05-26	20MICRONS	EQ	null	39.25	39.5	38.05	38.45	38.25	38.35	6,840	263,568.2	null	2,010	5
2010-05-27	20MICRONS	EQ	null	39.55	41	38.75	39.8	40.2	38.45	8,401	332,422.35	null	2,010	5
2010-05-28	20MICRONS	EQ	null	39.15	41.5	39.15	40.3	40.5	39.8	15,117	613,364.3	null	2,010	5
2010-05-31	20MICRONS	EQ	null	42.2	42.2	40.75	41.45	41.55	40.3	21,900	906,529.1	null	2,010	5

Subsets and Splits

No community queries yet

The top public SQL queries from the community will appear here once available.