From 30c0ad5850a6be76a4dcaca3dc21f813339c67fa Mon Sep 17 00:00:00 2001 From: ptprashanttripathi Date: Mon, 30 Sep 2024 19:30:47 +0530 Subject: [PATCH] updated --- CONFIG/DATA_CONTRACTS/BRONZE/StockData.json | 2 +- DATA/API/API_data.json | 4380 +++++++++++--- DATA/BRONZE/StockData/ADANIPORTS_2022_04.csv | 40 +- DATA/BRONZE/StockData/ADANIPORTS_2022_05.csv | 42 +- DATA/BRONZE/StockData/ADANIPORTS_2022_06.csv | 44 +- DATA/BRONZE/StockData/ADANIPORTS_2022_07.csv | 44 +- DATA/BRONZE/StockData/ADANIPORTS_2022_08.csv | 42 +- DATA/BRONZE/StockData/ADANIPORTS_2022_09.csv | 44 +- DATA/BRONZE/StockData/ADANIPORTS_2022_10.csv | 38 +- DATA/BRONZE/StockData/ADANIPORTS_2022_11.csv | 42 +- DATA/BRONZE/StockData/ADANIPORTS_2022_12.csv | 46 +- DATA/BRONZE/StockData/ADANIPORTS_2023_01.csv | 42 +- DATA/BRONZE/StockData/ADANIPORTS_2023_02.csv | 40 +- DATA/BRONZE/StockData/ADANIPORTS_2023_03.csv | 42 +- DATA/BRONZE/StockData/ADANIPORTS_2023_04.csv | 36 +- DATA/BRONZE/StockData/ADANIPORTS_2023_05.csv | 44 +- DATA/BRONZE/StockData/ADANIPORTS_2023_06.csv | 42 +- DATA/BRONZE/StockData/ADANIPORTS_2023_07.csv | 42 +- DATA/BRONZE/StockData/ADANIPORTS_2023_08.csv | 44 +- DATA/BRONZE/StockData/ADANIPORTS_2023_09.csv | 42 +- DATA/BRONZE/StockData/ADANIPORTS_2023_10.csv | 40 +- DATA/BRONZE/StockData/ADANIPORTS_2023_11.csv | 40 +- DATA/BRONZE/StockData/ADANIPORTS_2023_12.csv | 42 +- DATA/BRONZE/StockData/ADANIPORTS_2024_01.csv | 42 +- DATA/BRONZE/StockData/ADANIPORTS_2024_02.csv | 42 +- DATA/BRONZE/StockData/ADANIPORTS_2024_03.csv | 38 +- DATA/BRONZE/StockData/ADANIPORTS_2024_04.csv | 40 +- DATA/BRONZE/StockData/ADANIPORTS_2024_05.csv | 42 +- DATA/BRONZE/StockData/ADANIPORTS_2024_06.csv | 40 +- DATA/BRONZE/StockData/ADANIPORTS_2024_07.csv | 44 +- DATA/BRONZE/StockData/ADANIPORTS_2024_08.csv | 44 +- DATA/BRONZE/StockData/ADANIPORTS_2024_09.csv | 22 +- DATA/BRONZE/StockData/AWL_2022_02.csv | 30 +- DATA/BRONZE/StockData/AWL_2022_03.csv | 42 +- DATA/BRONZE/StockData/AWL_2022_04.csv | 40 +- DATA/BRONZE/StockData/AWL_2022_05.csv | 42 +- DATA/BRONZE/StockData/AWL_2022_06.csv | 44 +- DATA/BRONZE/StockData/AWL_2022_07.csv | 44 +- DATA/BRONZE/StockData/AWL_2022_08.csv | 42 +- DATA/BRONZE/StockData/AWL_2022_09.csv | 44 +- DATA/BRONZE/StockData/AWL_2022_10.csv | 38 +- DATA/BRONZE/StockData/AWL_2022_11.csv | 42 +- DATA/BRONZE/StockData/AWL_2022_12.csv | 46 +- DATA/BRONZE/StockData/AWL_2023_01.csv | 42 +- DATA/BRONZE/StockData/AWL_2023_02.csv | 40 +- DATA/BRONZE/StockData/AWL_2023_03.csv | 42 +- DATA/BRONZE/StockData/AWL_2023_04.csv | 36 +- DATA/BRONZE/StockData/AWL_2023_05.csv | 44 +- DATA/BRONZE/StockData/AWL_2023_06.csv | 42 +- DATA/BRONZE/StockData/AWL_2023_07.csv | 42 +- DATA/BRONZE/StockData/AWL_2023_08.csv | 44 +- DATA/BRONZE/StockData/AWL_2023_09.csv | 42 +- DATA/BRONZE/StockData/AWL_2023_10.csv | 40 +- DATA/BRONZE/StockData/AWL_2023_11.csv | 40 +- DATA/BRONZE/StockData/AWL_2023_12.csv | 42 +- DATA/BRONZE/StockData/AWL_2024_01.csv | 42 +- DATA/BRONZE/StockData/AWL_2024_02.csv | 42 +- DATA/BRONZE/StockData/AWL_2024_03.csv | 38 +- DATA/BRONZE/StockData/AWL_2024_04.csv | 40 +- DATA/BRONZE/StockData/AWL_2024_05.csv | 42 +- DATA/BRONZE/StockData/AWL_2024_06.csv | 40 +- DATA/BRONZE/StockData/AWL_2024_07.csv | 44 +- DATA/BRONZE/StockData/AWL_2024_08.csv | 44 +- DATA/BRONZE/StockData/AWL_2024_09.csv | 36 +- DATA/BRONZE/StockData/BAJAJHFL_2024_09.csv | 20 +- DATA/BRONZE/StockData/BANKBARODA_2021_10.csv | 42 +- DATA/BRONZE/StockData/BANKBARODA_2021_11.csv | 40 +- DATA/BRONZE/StockData/BCG_2021_12.csv | 46 +- DATA/BRONZE/StockData/BCG_2022_01.csv | 40 +- DATA/BRONZE/StockData/BCG_2022_02.csv | 40 +- DATA/BRONZE/StockData/BCG_2022_03.csv | 42 +- DATA/BRONZE/StockData/BCG_2022_04.csv | 40 +- DATA/BRONZE/StockData/BCG_2022_05.csv | 40 +- DATA/BRONZE/StockData/BCG_2022_06.csv | 44 +- DATA/BRONZE/StockData/BCG_2022_07.csv | 44 +- DATA/BRONZE/StockData/BCG_2022_08.csv | 42 +- DATA/BRONZE/StockData/BCG_2022_09.csv | 44 +- DATA/BRONZE/StockData/BCG_2022_10.csv | 38 +- DATA/BRONZE/StockData/BCG_2022_11.csv | 42 +- DATA/BRONZE/StockData/BCG_2022_12.csv | 46 +- DATA/BRONZE/StockData/BCG_2023_01.csv | 42 +- DATA/BRONZE/StockData/BCG_2023_02.csv | 40 +- DATA/BRONZE/StockData/BCG_2023_03.csv | 42 +- DATA/BRONZE/StockData/BCG_2023_04.csv | 36 +- DATA/BRONZE/StockData/BCG_2023_05.csv | 40 +- DATA/BRONZE/StockData/BCG_2023_06.csv | 42 +- DATA/BRONZE/StockData/BCG_2023_07.csv | 22 +- DATA/BRONZE/StockData/BCG_2023_08.csv | 40 +- DATA/BRONZE/StockData/BCG_2023_09.csv | 42 +- DATA/BRONZE/StockData/BCG_2023_10.csv | 40 +- DATA/BRONZE/StockData/BCG_2023_11.csv | 40 +- DATA/BRONZE/StockData/BCG_2023_12.csv | 42 +- DATA/BRONZE/StockData/BCG_2024_01.csv | 40 +- DATA/BRONZE/StockData/BCG_2024_02.csv | 42 +- DATA/BRONZE/StockData/BCG_2024_03.csv | 38 +- DATA/BRONZE/StockData/BCG_2024_04.csv | 40 +- DATA/BRONZE/StockData/BCG_2024_05.csv | 42 +- DATA/BRONZE/StockData/BCG_2024_06.csv | 20 +- DATA/BRONZE/StockData/BCG_2024_07.csv | 12 +- DATA/BRONZE/StockData/BCG_2024_08.csv | 10 +- DATA/BRONZE/StockData/BCG_2024_09.csv | 34 +- DATA/BRONZE/StockData/BECTORFOOD_2020_12.csv | 10 +- DATA/BRONZE/StockData/BECTORFOOD_2021_01.csv | 42 +- DATA/BRONZE/StockData/BECTORFOOD_2021_02.csv | 42 +- DATA/BRONZE/StockData/BECTORFOOD_2021_03.csv | 42 +- DATA/BRONZE/StockData/BECTORFOOD_2021_04.csv | 38 +- DATA/BRONZE/StockData/BECTORFOOD_2021_05.csv | 40 +- DATA/BRONZE/StockData/BECTORFOOD_2021_06.csv | 44 +- DATA/BRONZE/StockData/BECTORFOOD_2021_07.csv | 44 +- DATA/BRONZE/StockData/BECTORFOOD_2021_08.csv | 42 +- DATA/BRONZE/StockData/BECTORFOOD_2021_09.csv | 42 +- DATA/BRONZE/StockData/BECTORFOOD_2021_10.csv | 42 +- DATA/BRONZE/StockData/BECTORFOOD_2021_11.csv | 40 +- DATA/BRONZE/StockData/BECTORFOOD_2021_12.csv | 46 +- DATA/BRONZE/StockData/BECTORFOOD_2022_01.csv | 40 +- DATA/BRONZE/StockData/BECTORFOOD_2022_02.csv | 40 +- DATA/BRONZE/StockData/BECTORFOOD_2022_03.csv | 42 +- DATA/BRONZE/StockData/BECTORFOOD_2022_04.csv | 40 +- DATA/BRONZE/StockData/BECTORFOOD_2022_05.csv | 42 +- DATA/BRONZE/StockData/BECTORFOOD_2022_06.csv | 44 +- DATA/BRONZE/StockData/BECTORFOOD_2022_07.csv | 44 +- DATA/BRONZE/StockData/BECTORFOOD_2022_08.csv | 42 +- DATA/BRONZE/StockData/BECTORFOOD_2022_09.csv | 44 +- DATA/BRONZE/StockData/BECTORFOOD_2022_10.csv | 38 +- DATA/BRONZE/StockData/BECTORFOOD_2022_11.csv | 42 +- DATA/BRONZE/StockData/BECTORFOOD_2022_12.csv | 46 +- DATA/BRONZE/StockData/BECTORFOOD_2023_01.csv | 42 +- DATA/BRONZE/StockData/BECTORFOOD_2023_02.csv | 40 +- DATA/BRONZE/StockData/BECTORFOOD_2023_03.csv | 42 +- DATA/BRONZE/StockData/BECTORFOOD_2023_04.csv | 36 +- DATA/BRONZE/StockData/BECTORFOOD_2023_05.csv | 44 +- DATA/BRONZE/StockData/BECTORFOOD_2023_06.csv | 42 +- DATA/BRONZE/StockData/BECTORFOOD_2023_07.csv | 42 +- DATA/BRONZE/StockData/BECTORFOOD_2023_08.csv | 44 +- DATA/BRONZE/StockData/BECTORFOOD_2023_09.csv | 42 +- DATA/BRONZE/StockData/BECTORFOOD_2023_10.csv | 40 +- DATA/BRONZE/StockData/BECTORFOOD_2023_11.csv | 40 +- DATA/BRONZE/StockData/BECTORFOOD_2023_12.csv | 42 +- DATA/BRONZE/StockData/BECTORFOOD_2024_01.csv | 42 +- DATA/BRONZE/StockData/BECTORFOOD_2024_02.csv | 42 +- DATA/BRONZE/StockData/BECTORFOOD_2024_03.csv | 38 +- DATA/BRONZE/StockData/BECTORFOOD_2024_04.csv | 40 +- DATA/BRONZE/StockData/BECTORFOOD_2024_05.csv | 42 +- DATA/BRONZE/StockData/BECTORFOOD_2024_06.csv | 40 +- DATA/BRONZE/StockData/BECTORFOOD_2024_07.csv | 44 +- DATA/BRONZE/StockData/BECTORFOOD_2024_08.csv | 44 +- DATA/BRONZE/StockData/BECTORFOOD_2024_09.csv | 22 +- DATA/BRONZE/StockData/CAMPUS_2022_05.csv | 34 +- DATA/BRONZE/StockData/CAMPUS_2022_06.csv | 44 +- DATA/BRONZE/StockData/CAMPUS_2022_07.csv | 44 +- DATA/BRONZE/StockData/CARTRADE_2021_08.csv | 16 +- DATA/BRONZE/StockData/CARTRADE_2021_09.csv | 42 +- DATA/BRONZE/StockData/CARTRADE_2021_10.csv | 42 +- DATA/BRONZE/StockData/CARTRADE_2021_11.csv | 40 +- DATA/BRONZE/StockData/CARTRADE_2021_12.csv | 46 +- DATA/BRONZE/StockData/CARTRADE_2022_01.csv | 40 +- DATA/BRONZE/StockData/CARTRADE_2022_02.csv | 40 +- DATA/BRONZE/StockData/CARTRADE_2022_03.csv | 42 +- DATA/BRONZE/StockData/CARTRADE_2022_04.csv | 40 +- DATA/BRONZE/StockData/CARTRADE_2022_05.csv | 42 +- DATA/BRONZE/StockData/CARTRADE_2022_06.csv | 44 +- DATA/BRONZE/StockData/CARTRADE_2022_07.csv | 44 +- DATA/BRONZE/StockData/CARTRADE_2022_08.csv | 42 +- DATA/BRONZE/StockData/CARTRADE_2022_09.csv | 44 +- DATA/BRONZE/StockData/CARTRADE_2022_10.csv | 38 +- DATA/BRONZE/StockData/CARTRADE_2022_11.csv | 42 +- DATA/BRONZE/StockData/CARTRADE_2022_12.csv | 46 +- DATA/BRONZE/StockData/CARTRADE_2023_01.csv | 42 +- DATA/BRONZE/StockData/CARTRADE_2023_02.csv | 40 +- DATA/BRONZE/StockData/CARTRADE_2023_03.csv | 42 +- DATA/BRONZE/StockData/CARTRADE_2023_04.csv | 36 +- DATA/BRONZE/StockData/CARTRADE_2023_05.csv | 44 +- DATA/BRONZE/StockData/CARTRADE_2023_06.csv | 42 +- DATA/BRONZE/StockData/CARTRADE_2023_07.csv | 42 +- DATA/BRONZE/StockData/CARTRADE_2023_08.csv | 44 +- DATA/BRONZE/StockData/CARTRADE_2023_09.csv | 42 +- DATA/BRONZE/StockData/CARTRADE_2023_10.csv | 40 +- DATA/BRONZE/StockData/CARTRADE_2023_11.csv | 40 +- DATA/BRONZE/StockData/CARTRADE_2023_12.csv | 42 +- DATA/BRONZE/StockData/CARTRADE_2024_01.csv | 42 +- DATA/BRONZE/StockData/CARTRADE_2024_02.csv | 42 +- DATA/BRONZE/StockData/CARTRADE_2024_03.csv | 38 +- DATA/BRONZE/StockData/CARTRADE_2024_04.csv | 40 +- DATA/BRONZE/StockData/CARTRADE_2024_05.csv | 42 +- DATA/BRONZE/StockData/CARTRADE_2024_06.csv | 40 +- DATA/BRONZE/StockData/CARTRADE_2024_07.csv | 44 +- DATA/BRONZE/StockData/CARTRADE_2024_08.csv | 44 +- DATA/BRONZE/StockData/CARTRADE_2024_09.csv | 22 +- DATA/BRONZE/StockData/CRESSAN_2021_12.csv | 46 +- DATA/BRONZE/StockData/CRESSAN_2022_01.csv | 40 +- DATA/BRONZE/StockData/CRESSAN_2022_02.csv | 40 +- DATA/BRONZE/StockData/CRESSAN_2022_03.csv | 42 +- DATA/BRONZE/StockData/CRESSAN_2022_04.csv | 40 +- DATA/BRONZE/StockData/CRESSAN_2022_05.csv | 42 +- DATA/BRONZE/StockData/CRESSAN_2022_06.csv | 44 +- DATA/BRONZE/StockData/CRESSAN_2022_07.csv | 44 +- DATA/BRONZE/StockData/CRESSAN_2022_08.csv | 42 +- DATA/BRONZE/StockData/CRESSAN_2022_09.csv | 44 +- DATA/BRONZE/StockData/CRESSAN_2022_10.csv | 38 +- DATA/BRONZE/StockData/CRESSAN_2022_11.csv | 42 +- DATA/BRONZE/StockData/CRESSAN_2022_12.csv | 46 +- DATA/BRONZE/StockData/CRESSAN_2023_01.csv | 42 +- DATA/BRONZE/StockData/CRESSAN_2023_02.csv | 40 +- DATA/BRONZE/StockData/CRESSAN_2023_03.csv | 42 +- DATA/BRONZE/StockData/CRESSAN_2023_04.csv | 36 +- DATA/BRONZE/StockData/CRESSAN_2023_05.csv | 44 +- DATA/BRONZE/StockData/CRESSAN_2023_06.csv | 42 +- DATA/BRONZE/StockData/CRESSAN_2023_07.csv | 42 +- DATA/BRONZE/StockData/CRESSAN_2023_08.csv | 44 +- DATA/BRONZE/StockData/CRESSAN_2023_09.csv | 42 +- DATA/BRONZE/StockData/CRESSAN_2023_10.csv | 40 +- DATA/BRONZE/StockData/CRESSAN_2023_11.csv | 40 +- DATA/BRONZE/StockData/CRESSAN_2023_12.csv | 42 +- DATA/BRONZE/StockData/CRESSAN_2024_01.csv | 42 +- DATA/BRONZE/StockData/CTL_2021_11.csv | 40 +- DATA/BRONZE/StockData/CTL_2021_12.csv | 46 +- DATA/BRONZE/StockData/CTL_2022_01.csv | 40 +- DATA/BRONZE/StockData/CTL_2022_02.csv | 40 +- DATA/BRONZE/StockData/CTL_2022_03.csv | 42 +- DATA/BRONZE/StockData/CTL_2022_04.csv | 40 +- DATA/BRONZE/StockData/CTL_2022_05.csv | 42 +- DATA/BRONZE/StockData/CTL_2022_06.csv | 44 +- DATA/BRONZE/StockData/CTL_2022_07.csv | 44 +- DATA/BRONZE/StockData/CTL_2022_08.csv | 42 +- DATA/BRONZE/StockData/CTL_2022_09.csv | 44 +- DATA/BRONZE/StockData/CTL_2022_10.csv | 38 +- DATA/BRONZE/StockData/CTL_2022_11.csv | 42 +- DATA/BRONZE/StockData/CTL_2022_12.csv | 46 +- DATA/BRONZE/StockData/CTL_2023_01.csv | 42 +- DATA/BRONZE/StockData/CTL_2023_02.csv | 40 +- DATA/BRONZE/StockData/CTL_2023_03.csv | 42 +- DATA/BRONZE/StockData/CTL_2023_04.csv | 36 +- DATA/BRONZE/StockData/CTL_2023_05.csv | 44 +- DATA/BRONZE/StockData/CTL_2023_06.csv | 42 +- DATA/BRONZE/StockData/CTL_2023_07.csv | 42 +- DATA/BRONZE/StockData/CTL_2023_08.csv | 44 +- DATA/BRONZE/StockData/CTL_2023_09.csv | 42 +- DATA/BRONZE/StockData/CTL_2023_10.csv | 40 +- DATA/BRONZE/StockData/CTL_2023_11.csv | 40 +- DATA/BRONZE/StockData/CTL_2023_12.csv | 42 +- DATA/BRONZE/StockData/CTL_2024_01.csv | 42 +- DATA/BRONZE/StockData/CTL_2024_02.csv | 42 +- DATA/BRONZE/StockData/CTL_2024_03.csv | 36 +- DATA/BRONZE/StockData/CTL_2024_04.csv | 40 +- DATA/BRONZE/StockData/CTL_2024_05.csv | 42 +- DATA/BRONZE/StockData/CTL_2024_06.csv | 40 +- DATA/BRONZE/StockData/CTL_2024_07.csv | 44 +- DATA/BRONZE/StockData/CTL_2024_08.csv | 44 +- DATA/BRONZE/StockData/CTL_2024_09.csv | 36 +- DATA/BRONZE/StockData/DATAPATTNS_2021_12.csv | 12 +- DATA/BRONZE/StockData/DATAPATTNS_2022_01.csv | 40 +- DATA/BRONZE/StockData/DATAPATTNS_2022_02.csv | 40 +- DATA/BRONZE/StockData/DATAPATTNS_2022_03.csv | 42 +- DATA/BRONZE/StockData/DATAPATTNS_2022_04.csv | 40 +- DATA/BRONZE/StockData/DATAPATTNS_2022_05.csv | 42 +- DATA/BRONZE/StockData/DATAPATTNS_2022_06.csv | 44 +- DATA/BRONZE/StockData/DATAPATTNS_2022_07.csv | 44 +- DATA/BRONZE/StockData/DATAPATTNS_2022_08.csv | 42 +- DATA/BRONZE/StockData/DEEPAKNTR_2024_06.csv | 40 +- DATA/BRONZE/StockData/DEEPAKNTR_2024_07.csv | 44 +- DATA/BRONZE/StockData/DEEPAKNTR_2024_08.csv | 42 +- DATA/BRONZE/StockData/DEEPAKNTR_2024_09.csv | 36 +- ..._SAVER_FUND_DIRECT_PLAN_GROWTH_2024_04.csv | 38 +- ..._SAVER_FUND_DIRECT_PLAN_GROWTH_2024_05.csv | 40 +- ..._SAVER_FUND_DIRECT_PLAN_GROWTH_2024_06.csv | 38 +- ..._SAVER_FUND_DIRECT_PLAN_GROWTH_2024_07.csv | 42 +- ..._SAVER_FUND_DIRECT_PLAN_GROWTH_2024_08.csv | 42 +- ..._SAVER_FUND_DIRECT_PLAN_GROWTH_2024_09.csv | 20 +- DATA/BRONZE/StockData/FCSSOFT_2022_01.csv | 40 +- DATA/BRONZE/StockData/FCSSOFT_2022_02.csv | 40 +- DATA/BRONZE/StockData/FCSSOFT_2022_03.csv | 42 +- DATA/BRONZE/StockData/FCSSOFT_2022_04.csv | 40 +- DATA/BRONZE/StockData/FCSSOFT_2022_05.csv | 42 +- DATA/BRONZE/StockData/FCSSOFT_2022_06.csv | 44 +- DATA/BRONZE/StockData/FCSSOFT_2022_07.csv | 44 +- DATA/BRONZE/StockData/FCSSOFT_2022_08.csv | 42 +- DATA/BRONZE/StockData/FCSSOFT_2022_09.csv | 44 +- DATA/BRONZE/StockData/FCSSOFT_2022_10.csv | 38 +- DATA/BRONZE/StockData/FCSSOFT_2022_11.csv | 42 +- DATA/BRONZE/StockData/FCSSOFT_2022_12.csv | 46 +- DATA/BRONZE/StockData/FCSSOFT_2023_01.csv | 42 +- DATA/BRONZE/StockData/FCSSOFT_2023_02.csv | 40 +- DATA/BRONZE/StockData/FCSSOFT_2023_03.csv | 42 +- DATA/BRONZE/StockData/FCSSOFT_2023_04.csv | 36 +- DATA/BRONZE/StockData/FCSSOFT_2023_05.csv | 44 +- DATA/BRONZE/StockData/FCSSOFT_2023_06.csv | 42 +- DATA/BRONZE/StockData/FCSSOFT_2023_07.csv | 42 +- DATA/BRONZE/StockData/FCSSOFT_2023_08.csv | 44 +- DATA/BRONZE/StockData/FCSSOFT_2023_09.csv | 42 +- DATA/BRONZE/StockData/FCSSOFT_2023_10.csv | 40 +- DATA/BRONZE/StockData/FCSSOFT_2023_11.csv | 40 +- DATA/BRONZE/StockData/FCSSOFT_2023_12.csv | 42 +- DATA/BRONZE/StockData/FCSSOFT_2024_01.csv | 42 +- DATA/BRONZE/StockData/FCSSOFT_2024_02.csv | 42 +- DATA/BRONZE/StockData/FCSSOFT_2024_03.csv | 38 +- DATA/BRONZE/StockData/FCSSOFT_2024_04.csv | 40 +- DATA/BRONZE/StockData/FCSSOFT_2024_05.csv | 42 +- DATA/BRONZE/StockData/FCSSOFT_2024_06.csv | 40 +- DATA/BRONZE/StockData/FCSSOFT_2024_07.csv | 44 +- DATA/BRONZE/StockData/FCSSOFT_2024_08.csv | 44 +- DATA/BRONZE/StockData/FCSSOFT_2024_09.csv | 36 +- DATA/BRONZE/StockData/GITARENEW_2022_01.csv | 40 +- DATA/BRONZE/StockData/GITARENEW_2022_02.csv | 40 +- DATA/BRONZE/StockData/GITARENEW_2022_03.csv | 42 +- DATA/BRONZE/StockData/GITARENEW_2022_04.csv | 40 +- DATA/BRONZE/StockData/GITARENEW_2022_05.csv | 42 +- DATA/BRONZE/StockData/GITARENEW_2022_06.csv | 44 +- DATA/BRONZE/StockData/GITARENEW_2022_07.csv | 44 +- DATA/BRONZE/StockData/GITARENEW_2022_08.csv | 42 +- DATA/BRONZE/StockData/GITARENEW_2022_09.csv | 44 +- DATA/BRONZE/StockData/GITARENEW_2022_10.csv | 38 +- DATA/BRONZE/StockData/GITARENEW_2022_11.csv | 42 +- DATA/BRONZE/StockData/GITARENEW_2022_12.csv | 46 +- DATA/BRONZE/StockData/GITARENEW_2023_01.csv | 42 +- DATA/BRONZE/StockData/GITARENEW_2023_02.csv | 40 +- DATA/BRONZE/StockData/GITARENEW_2023_03.csv | 42 +- DATA/BRONZE/StockData/GITARENEW_2023_04.csv | 36 +- DATA/BRONZE/StockData/GITARENEW_2023_05.csv | 44 +- DATA/BRONZE/StockData/GITARENEW_2023_06.csv | 42 +- DATA/BRONZE/StockData/GITARENEW_2023_07.csv | 42 +- DATA/BRONZE/StockData/GITARENEW_2023_08.csv | 44 +- DATA/BRONZE/StockData/GITARENEW_2023_09.csv | 42 +- DATA/BRONZE/StockData/GITARENEW_2023_10.csv | 40 +- DATA/BRONZE/StockData/GITARENEW_2023_11.csv | 40 +- DATA/BRONZE/StockData/GITARENEW_2023_12.csv | 42 +- DATA/BRONZE/StockData/GITARENEW_2024_01.csv | 42 +- DATA/BRONZE/StockData/GITARENEW_2024_02.csv | 42 +- DATA/BRONZE/StockData/GITARENEW_2024_03.csv | 36 +- DATA/BRONZE/StockData/GITARENEW_2024_04.csv | 40 +- DATA/BRONZE/StockData/GITARENEW_2024_05.csv | 42 +- DATA/BRONZE/StockData/GITARENEW_2024_06.csv | 40 +- DATA/BRONZE/StockData/GITARENEW_2024_07.csv | 44 +- DATA/BRONZE/StockData/GITARENEW_2024_08.csv | 44 +- DATA/BRONZE/StockData/GITARENEW_2024_09.csv | 36 +- DATA/BRONZE/StockData/GRAVITA_2022_02.csv | 38 +- DATA/BRONZE/StockData/GRAVITA_2022_03.csv | 42 +- DATA/BRONZE/StockData/GRAVITA_2022_04.csv | 40 +- DATA/BRONZE/StockData/GRAVITA_2022_05.csv | 40 +- DATA/BRONZE/StockData/GRAVITA_2022_06.csv | 44 +- DATA/BRONZE/StockData/GRAVITA_2022_07.csv | 44 +- DATA/BRONZE/StockData/GRAVITA_2022_08.csv | 42 +- DATA/BRONZE/StockData/GRAVITA_2022_09.csv | 44 +- DATA/BRONZE/StockData/GRAVITA_2022_10.csv | 38 +- DATA/BRONZE/StockData/GRAVITA_2022_11.csv | 42 +- DATA/BRONZE/StockData/GRAVITA_2022_12.csv | 46 +- DATA/BRONZE/StockData/GRAVITA_2023_01.csv | 42 +- DATA/BRONZE/StockData/GRAVITA_2023_02.csv | 40 +- DATA/BRONZE/StockData/GRAVITA_2023_03.csv | 42 +- DATA/BRONZE/StockData/GRAVITA_2023_04.csv | 36 +- DATA/BRONZE/StockData/GRAVITA_2023_05.csv | 40 +- DATA/BRONZE/StockData/GRAVITA_2023_06.csv | 42 +- DATA/BRONZE/StockData/GRAVITA_2023_07.csv | 22 +- DATA/BRONZE/StockData/GRAVITA_2023_08.csv | 40 +- DATA/BRONZE/StockData/GRAVITA_2023_09.csv | 42 +- DATA/BRONZE/StockData/GRAVITA_2023_10.csv | 40 +- DATA/BRONZE/StockData/GRAVITA_2023_11.csv | 40 +- DATA/BRONZE/StockData/GRAVITA_2023_12.csv | 42 +- DATA/BRONZE/StockData/GRAVITA_2024_01.csv | 40 +- DATA/BRONZE/StockData/GRAVITA_2024_02.csv | 42 +- DATA/BRONZE/StockData/GRAVITA_2024_03.csv | 38 +- DATA/BRONZE/StockData/GRAVITA_2024_04.csv | 40 +- DATA/BRONZE/StockData/GRAVITA_2024_05.csv | 42 +- DATA/BRONZE/StockData/GRAVITA_2024_06.csv | 40 +- DATA/BRONZE/StockData/GRAVITA_2024_07.csv | 44 +- DATA/BRONZE/StockData/GRAVITA_2024_08.csv | 42 +- DATA/BRONZE/StockData/GRAVITA_2024_09.csv | 36 +- DATA/BRONZE/StockData/GREENPOWER_2021_11.csv | 40 +- DATA/BRONZE/StockData/GREENPOWER_2021_12.csv | 46 +- DATA/BRONZE/StockData/GREENPOWER_2022_01.csv | 40 +- DATA/BRONZE/StockData/GREENPOWER_2022_02.csv | 38 +- DATA/BRONZE/StockData/GREENPOWER_2022_03.csv | 42 +- DATA/BRONZE/StockData/GREENPOWER_2022_04.csv | 40 +- DATA/BRONZE/StockData/GREENPOWER_2022_05.csv | 40 +- DATA/BRONZE/StockData/GREENPOWER_2022_06.csv | 44 +- DATA/BRONZE/StockData/GREENPOWER_2022_07.csv | 44 +- DATA/BRONZE/StockData/GREENPOWER_2022_08.csv | 42 +- DATA/BRONZE/StockData/GREENPOWER_2022_09.csv | 44 +- DATA/BRONZE/StockData/GREENPOWER_2022_10.csv | 38 +- DATA/BRONZE/StockData/GREENPOWER_2022_11.csv | 42 +- DATA/BRONZE/StockData/GREENPOWER_2022_12.csv | 46 +- DATA/BRONZE/StockData/GREENPOWER_2023_01.csv | 42 +- DATA/BRONZE/StockData/GREENPOWER_2023_02.csv | 40 +- DATA/BRONZE/StockData/GREENPOWER_2023_03.csv | 42 +- DATA/BRONZE/StockData/GREENPOWER_2023_04.csv | 36 +- DATA/BRONZE/StockData/GREENPOWER_2023_05.csv | 40 +- DATA/BRONZE/StockData/GREENPOWER_2023_06.csv | 42 +- DATA/BRONZE/StockData/GREENPOWER_2023_07.csv | 22 +- DATA/BRONZE/StockData/GREENPOWER_2023_08.csv | 40 +- DATA/BRONZE/StockData/GREENPOWER_2023_09.csv | 42 +- DATA/BRONZE/StockData/GREENPOWER_2023_10.csv | 40 +- DATA/BRONZE/StockData/GREENPOWER_2023_11.csv | 40 +- DATA/BRONZE/StockData/GREENPOWER_2023_12.csv | 42 +- DATA/BRONZE/StockData/GREENPOWER_2024_01.csv | 40 +- DATA/BRONZE/StockData/GREENPOWER_2024_02.csv | 42 +- DATA/BRONZE/StockData/GREENPOWER_2024_03.csv | 38 +- DATA/BRONZE/StockData/GREENPOWER_2024_04.csv | 40 +- DATA/BRONZE/StockData/GREENPOWER_2024_05.csv | 42 +- DATA/BRONZE/StockData/GREENPOWER_2024_06.csv | 40 +- DATA/BRONZE/StockData/GREENPOWER_2024_07.csv | 44 +- DATA/BRONZE/StockData/GREENPOWER_2024_08.csv | 42 +- DATA/BRONZE/StockData/GREENPOWER_2024_09.csv | 36 +- .../StockData/GREENPOWER_RE_2024_08.csv | 44 +- .../StockData/GREENPOWER_RE_2024_09.csv | 36 +- DATA/BRONZE/StockData/HAPPSTMNDS_2020_09.csv | 20 +- DATA/BRONZE/StockData/HAPPSTMNDS_2020_10.csv | 44 +- DATA/BRONZE/StockData/HAPPSTMNDS_2020_11.csv | 42 +- DATA/BRONZE/StockData/HAPPSTMNDS_2020_12.csv | 44 +- DATA/BRONZE/StockData/HAPPSTMNDS_2021_01.csv | 42 +- DATA/BRONZE/StockData/HAPPSTMNDS_2021_02.csv | 42 +- DATA/BRONZE/StockData/HAPPSTMNDS_2021_03.csv | 42 +- DATA/BRONZE/StockData/HAPPSTMNDS_2021_04.csv | 38 +- DATA/BRONZE/StockData/HAPPSTMNDS_2021_05.csv | 40 +- DATA/BRONZE/StockData/HAPPSTMNDS_2021_06.csv | 44 +- DATA/BRONZE/StockData/HAPPSTMNDS_2021_07.csv | 44 +- DATA/BRONZE/StockData/HAPPSTMNDS_2021_08.csv | 42 +- DATA/BRONZE/StockData/HAPPSTMNDS_2021_09.csv | 42 +- DATA/BRONZE/StockData/HAPPSTMNDS_2021_10.csv | 42 +- DATA/BRONZE/StockData/HAPPSTMNDS_2021_11.csv | 40 +- DATA/BRONZE/StockData/HAPPSTMNDS_2021_12.csv | 46 +- DATA/BRONZE/StockData/HAPPSTMNDS_2022_01.csv | 40 +- DATA/BRONZE/StockData/HAPPSTMNDS_2022_02.csv | 38 +- DATA/BRONZE/StockData/HAPPSTMNDS_2022_03.csv | 42 +- DATA/BRONZE/StockData/HAPPSTMNDS_2022_04.csv | 40 +- DATA/BRONZE/StockData/HAPPSTMNDS_2022_05.csv | 40 +- DATA/BRONZE/StockData/HAPPSTMNDS_2022_06.csv | 44 +- DATA/BRONZE/StockData/HAPPSTMNDS_2022_07.csv | 44 +- DATA/BRONZE/StockData/HAPPSTMNDS_2022_08.csv | 42 +- DATA/BRONZE/StockData/HAPPSTMNDS_2022_09.csv | 44 +- DATA/BRONZE/StockData/HAPPSTMNDS_2022_10.csv | 38 +- DATA/BRONZE/StockData/HAPPSTMNDS_2022_11.csv | 42 +- DATA/BRONZE/StockData/HAPPSTMNDS_2022_12.csv | 46 +- DATA/BRONZE/StockData/HAPPSTMNDS_2023_01.csv | 42 +- DATA/BRONZE/StockData/HAPPSTMNDS_2023_02.csv | 40 +- DATA/BRONZE/StockData/HAPPSTMNDS_2023_03.csv | 42 +- DATA/BRONZE/StockData/HAPPSTMNDS_2023_04.csv | 36 +- DATA/BRONZE/StockData/HAPPSTMNDS_2023_05.csv | 40 +- DATA/BRONZE/StockData/HAPPSTMNDS_2023_06.csv | 42 +- DATA/BRONZE/StockData/HAPPSTMNDS_2023_07.csv | 22 +- DATA/BRONZE/StockData/HAPPSTMNDS_2023_08.csv | 40 +- DATA/BRONZE/StockData/HAPPSTMNDS_2023_09.csv | 42 +- DATA/BRONZE/StockData/HAPPSTMNDS_2023_10.csv | 40 +- DATA/BRONZE/StockData/HAPPSTMNDS_2023_11.csv | 40 +- DATA/BRONZE/StockData/HAPPSTMNDS_2023_12.csv | 42 +- DATA/BRONZE/StockData/HAPPSTMNDS_2024_01.csv | 40 +- DATA/BRONZE/StockData/HAPPSTMNDS_2024_02.csv | 42 +- DATA/BRONZE/StockData/HAPPSTMNDS_2024_03.csv | 38 +- DATA/BRONZE/StockData/HAPPSTMNDS_2024_04.csv | 40 +- DATA/BRONZE/StockData/HAPPSTMNDS_2024_05.csv | 42 +- DATA/BRONZE/StockData/HAPPSTMNDS_2024_06.csv | 40 +- DATA/BRONZE/StockData/HAPPSTMNDS_2024_07.csv | 44 +- DATA/BRONZE/StockData/HAPPSTMNDS_2024_08.csv | 42 +- DATA/BRONZE/StockData/HAPPSTMNDS_2024_09.csv | 22 +- ..._FUNDNIFTY_50_PLAN_DIRECT_PLAN_2021_07.csv | 42 +- ..._FUNDNIFTY_50_PLAN_DIRECT_PLAN_2021_08.csv | 40 +- ..._FUNDNIFTY_50_PLAN_DIRECT_PLAN_2021_09.csv | 40 +- ..._FUNDNIFTY_50_PLAN_DIRECT_PLAN_2021_10.csv | 40 +- ..._FUNDNIFTY_50_PLAN_DIRECT_PLAN_2021_11.csv | 36 +- ..._FUNDNIFTY_50_PLAN_DIRECT_PLAN_2021_12.csv | 44 +- ..._FUNDNIFTY_50_PLAN_DIRECT_PLAN_2022_01.csv | 38 +- ..._FUNDNIFTY_50_PLAN_DIRECT_PLAN_2022_02.csv | 38 +- ..._FUNDNIFTY_50_PLAN_DIRECT_PLAN_2022_03.csv | 40 +- ..._FUNDNIFTY_50_PLAN_DIRECT_PLAN_2022_04.csv | 38 +- ..._FUNDNIFTY_50_PLAN_DIRECT_PLAN_2022_05.csv | 40 +- ..._FUNDNIFTY_50_PLAN_DIRECT_PLAN_2022_06.csv | 42 +- ..._FUNDNIFTY_50_PLAN_DIRECT_PLAN_2022_07.csv | 42 +- ..._FUNDNIFTY_50_PLAN_DIRECT_PLAN_2022_08.csv | 40 +- ..._FUNDNIFTY_50_PLAN_DIRECT_PLAN_2022_09.csv | 42 +- ..._FUNDNIFTY_50_PLAN_DIRECT_PLAN_2022_10.csv | 34 +- ..._FUNDNIFTY_50_PLAN_DIRECT_PLAN_2022_11.csv | 40 +- ..._FUNDNIFTY_50_PLAN_DIRECT_PLAN_2022_12.csv | 44 +- ..._FUNDNIFTY_50_PLAN_DIRECT_PLAN_2023_01.csv | 40 +- ..._FUNDNIFTY_50_PLAN_DIRECT_PLAN_2023_02.csv | 38 +- ..._FUNDNIFTY_50_PLAN_DIRECT_PLAN_2023_03.csv | 40 +- ..._FUNDNIFTY_50_PLAN_DIRECT_PLAN_2023_04.csv | 34 +- ..._FUNDNIFTY_50_PLAN_DIRECT_PLAN_2023_05.csv | 42 +- ..._FUNDNIFTY_50_PLAN_DIRECT_PLAN_2023_06.csv | 40 +- ..._FUNDNIFTY_50_PLAN_DIRECT_PLAN_2023_07.csv | 40 +- ..._FUNDNIFTY_50_PLAN_DIRECT_PLAN_2023_08.csv | 42 +- ..._FUNDNIFTY_50_PLAN_DIRECT_PLAN_2023_09.csv | 38 +- ..._FUNDNIFTY_50_PLAN_DIRECT_PLAN_2023_10.csv | 38 +- ..._FUNDNIFTY_50_PLAN_DIRECT_PLAN_2023_11.csv | 38 +- ..._FUNDNIFTY_50_PLAN_DIRECT_PLAN_2023_12.csv | 40 +- ..._FUNDNIFTY_50_PLAN_DIRECT_PLAN_2024_01.csv | 40 +- ..._FUNDNIFTY_50_PLAN_DIRECT_PLAN_2024_02.csv | 40 +- ..._FUNDNIFTY_50_PLAN_DIRECT_PLAN_2024_03.csv | 36 +- ..._FUNDNIFTY_50_PLAN_DIRECT_PLAN_2024_04.csv | 38 +- ..._FUNDNIFTY_50_PLAN_DIRECT_PLAN_2024_05.csv | 40 +- ..._FUNDNIFTY_50_PLAN_DIRECT_PLAN_2024_06.csv | 38 +- ..._FUNDNIFTY_50_PLAN_DIRECT_PLAN_2024_07.csv | 42 +- ..._FUNDNIFTY_50_PLAN_DIRECT_PLAN_2024_08.csv | 42 +- ..._FUNDNIFTY_50_PLAN_DIRECT_PLAN_2024_09.csv | 20 +- DATA/BRONZE/StockData/HFCL_2021_12.csv | 46 +- DATA/BRONZE/StockData/HFCL_2022_01.csv | 40 +- DATA/BRONZE/StockData/HFCL_2022_02.csv | 38 +- DATA/BRONZE/StockData/HFCL_2022_03.csv | 42 +- DATA/BRONZE/StockData/HFCL_2022_04.csv | 40 +- DATA/BRONZE/StockData/HFCL_2022_05.csv | 40 +- DATA/BRONZE/StockData/HFCL_2022_06.csv | 44 +- DATA/BRONZE/StockData/HFCL_2022_07.csv | 44 +- DATA/BRONZE/StockData/HFCL_2022_08.csv | 42 +- DATA/BRONZE/StockData/HFCL_2022_09.csv | 44 +- DATA/BRONZE/StockData/HFCL_2022_10.csv | 38 +- DATA/BRONZE/StockData/HFCL_2022_11.csv | 42 +- DATA/BRONZE/StockData/HFCL_2022_12.csv | 46 +- DATA/BRONZE/StockData/HFCL_2023_01.csv | 42 +- DATA/BRONZE/StockData/HFCL_2023_02.csv | 40 +- DATA/BRONZE/StockData/HFCL_2023_03.csv | 42 +- DATA/BRONZE/StockData/HFCL_2023_04.csv | 36 +- DATA/BRONZE/StockData/HFCL_2023_05.csv | 40 +- DATA/BRONZE/StockData/HFCL_2023_06.csv | 42 +- DATA/BRONZE/StockData/HFCL_2023_07.csv | 22 +- DATA/BRONZE/StockData/HFCL_2023_08.csv | 40 +- DATA/BRONZE/StockData/HFCL_2023_09.csv | 42 +- DATA/BRONZE/StockData/HFCL_2023_10.csv | 40 +- DATA/BRONZE/StockData/HFCL_2023_11.csv | 40 +- DATA/BRONZE/StockData/HFCL_2023_12.csv | 42 +- DATA/BRONZE/StockData/HFCL_2024_01.csv | 40 +- DATA/BRONZE/StockData/HFCL_2024_02.csv | 42 +- DATA/BRONZE/StockData/HFCL_2024_03.csv | 38 +- DATA/BRONZE/StockData/HFCL_2024_04.csv | 40 +- DATA/BRONZE/StockData/HFCL_2024_05.csv | 42 +- DATA/BRONZE/StockData/HFCL_2024_06.csv | 40 +- DATA/BRONZE/StockData/HFCL_2024_07.csv | 44 +- DATA/BRONZE/StockData/HFCL_2024_08.csv | 42 +- DATA/BRONZE/StockData/HFCL_2024_09.csv | 36 +- DATA/BRONZE/StockData/ICICIB22_2019_10.csv | 42 +- DATA/BRONZE/StockData/ICICIB22_2019_11.csv | 42 +- DATA/BRONZE/StockData/ICICIB22_2019_12.csv | 44 +- DATA/BRONZE/StockData/ICICIB22_2020_01.csv | 48 +- DATA/BRONZE/StockData/ICICIB22_2020_02.csv | 48 +- DATA/BRONZE/StockData/ICICIB22_2020_03.csv | 60 +- DATA/BRONZE/StockData/ICICIB22_2020_04.csv | 38 +- DATA/BRONZE/StockData/ICICIB22_2020_05.csv | 40 +- DATA/BRONZE/StockData/ICICIB22_2020_06.csv | 46 +- DATA/BRONZE/StockData/ICICIB22_2020_07.csv | 48 +- DATA/BRONZE/StockData/ICICIB22_2020_08.csv | 44 +- DATA/BRONZE/StockData/ICICIB22_2020_09.csv | 46 +- DATA/BRONZE/StockData/ICICIB22_2020_10.csv | 44 +- DATA/BRONZE/StockData/ICICIB22_2020_11.csv | 42 +- DATA/BRONZE/StockData/ICICIB22_2020_12.csv | 46 +- DATA/BRONZE/StockData/ICICIB22_2021_01.csv | 42 +- DATA/BRONZE/StockData/ICICIB22_2021_02.csv | 42 +- DATA/BRONZE/StockData/ICICIB22_2021_03.csv | 44 +- DATA/BRONZE/StockData/ICICIB22_2021_04.csv | 40 +- DATA/BRONZE/StockData/ICICIB22_2021_05.csv | 42 +- DATA/BRONZE/StockData/ICICIB22_2021_06.csv | 46 +- DATA/BRONZE/StockData/ICICIB22_2021_07.csv | 44 +- DATA/BRONZE/StockData/ICICIB22_2021_08.csv | 44 +- DATA/BRONZE/StockData/ICICIB22_2021_09.csv | 44 +- DATA/BRONZE/StockData/ICICIB22_2021_10.csv | 42 +- DATA/BRONZE/StockData/ICICIB22_2021_11.csv | 42 +- DATA/BRONZE/StockData/ICICIB22_2021_12.csv | 48 +- DATA/BRONZE/StockData/ICICIB22_2022_01.csv | 42 +- DATA/BRONZE/StockData/ICICIB22_2022_02.csv | 42 +- DATA/BRONZE/StockData/ICICIB22_2022_03.csv | 44 +- DATA/BRONZE/StockData/ICICIB22_2022_04.csv | 40 +- DATA/BRONZE/StockData/ICICIB22_2022_05.csv | 44 +- DATA/BRONZE/StockData/ICICIB22_2022_06.csv | 46 +- DATA/BRONZE/StockData/ICICIB22_2022_07.csv | 44 +- DATA/BRONZE/StockData/ICICIB22_2022_08.csv | 42 +- DATA/BRONZE/StockData/ICICIB22_2022_09.csv | 46 +- DATA/BRONZE/StockData/ICICIB22_2022_10.csv | 40 +- DATA/BRONZE/StockData/ICICIB22_2022_11.csv | 44 +- DATA/BRONZE/StockData/ICICIB22_2022_12.csv | 46 +- DATA/BRONZE/StockData/ICICIB22_2023_01.csv | 44 +- DATA/BRONZE/StockData/ICICIB22_2023_02.csv | 42 +- DATA/BRONZE/StockData/ICICIB22_2023_03.csv | 44 +- DATA/BRONZE/StockData/ICICIB22_2023_04.csv | 36 +- DATA/BRONZE/StockData/ICICIB22_2023_05.csv | 46 +- DATA/BRONZE/StockData/ICICIB22_2023_06.csv | 44 +- DATA/BRONZE/StockData/ICICIB22_2023_07.csv | 44 +- DATA/BRONZE/StockData/ICICIB22_2023_08.csv | 46 +- DATA/BRONZE/StockData/ICICIB22_2023_09.csv | 24 +- DATA/BRONZE/StockData/ICICIB22_2023_10.csv | 42 +- DATA/BRONZE/StockData/ICICIB22_2023_11.csv | 44 +- DATA/BRONZE/StockData/ICICIB22_2023_12.csv | 42 +- DATA/BRONZE/StockData/ICICIB22_2024_01.csv | 46 +- DATA/BRONZE/StockData/ICICIB22_2024_02.csv | 44 +- DATA/BRONZE/StockData/ICICIB22_2024_03.csv | 40 +- DATA/BRONZE/StockData/ICICIB22_2024_04.csv | 42 +- DATA/BRONZE/StockData/ICICIB22_2024_05.csv | 46 +- DATA/BRONZE/StockData/ICICIB22_2024_06.csv | 40 +- DATA/BRONZE/StockData/ICICIB22_2024_07.csv | 46 +- DATA/BRONZE/StockData/ICICIB22_2024_08.csv | 44 +- DATA/BRONZE/StockData/ICICIB22_2024_09.csv | 22 +- DATA/BRONZE/StockData/IDEA_2024_01.csv | 40 +- DATA/BRONZE/StockData/IDEA_2024_02.csv | 42 +- DATA/BRONZE/StockData/IDEA_2024_03.csv | 38 +- DATA/BRONZE/StockData/IDEA_2024_04.csv | 40 +- DATA/BRONZE/StockData/IDEA_2024_05.csv | 42 +- DATA/BRONZE/StockData/IDEA_2024_06.csv | 40 +- DATA/BRONZE/StockData/IDEA_2024_07.csv | 44 +- DATA/BRONZE/StockData/IDEA_2024_08.csv | 42 +- DATA/BRONZE/StockData/IDEA_2024_09.csv | 22 +- DATA/BRONZE/StockData/IDFCFIRSTB_2024_06.csv | 40 +- DATA/BRONZE/StockData/IDFCFIRSTB_2024_07.csv | 44 +- DATA/BRONZE/StockData/IDFCFIRSTB_2024_08.csv | 42 +- DATA/BRONZE/StockData/IDFCFIRSTB_2024_09.csv | 36 +- DATA/BRONZE/StockData/IRCTC_2024_09.csv | 40 +- DATA/BRONZE/StockData/IRFC_2024_03.csv | 38 +- DATA/BRONZE/StockData/IRFC_2024_04.csv | 40 +- DATA/BRONZE/StockData/IRFC_2024_05.csv | 42 +- DATA/BRONZE/StockData/IRFC_2024_06.csv | 40 +- DATA/BRONZE/StockData/IRFC_2024_07.csv | 44 +- DATA/BRONZE/StockData/IRFC_2024_08.csv | 44 +- DATA/BRONZE/StockData/IRFC_2024_09.csv | 22 +- DATA/BRONZE/StockData/ITC_2024_04.csv | 40 +- DATA/BRONZE/StockData/ITC_2024_05.csv | 42 +- DATA/BRONZE/StockData/ITC_2024_06.csv | 40 +- DATA/BRONZE/StockData/ITC_2024_07.csv | 44 +- DATA/BRONZE/StockData/ITC_2024_08.csv | 44 +- DATA/BRONZE/StockData/ITC_2024_09.csv | 22 +- DATA/BRONZE/StockData/JPPOWER_2021_12.csv | 46 +- DATA/BRONZE/StockData/JPPOWER_2022_01.csv | 40 +- DATA/BRONZE/StockData/JPPOWER_2022_02.csv | 40 +- DATA/BRONZE/StockData/JPPOWER_2022_03.csv | 42 +- DATA/BRONZE/StockData/JPPOWER_2022_04.csv | 40 +- DATA/BRONZE/StockData/JPPOWER_2022_05.csv | 42 +- DATA/BRONZE/StockData/JPPOWER_2022_06.csv | 44 +- DATA/BRONZE/StockData/JPPOWER_2022_07.csv | 44 +- DATA/BRONZE/StockData/JPPOWER_2022_08.csv | 42 +- DATA/BRONZE/StockData/JPPOWER_2022_09.csv | 44 +- DATA/BRONZE/StockData/JPPOWER_2022_10.csv | 38 +- DATA/BRONZE/StockData/JPPOWER_2022_11.csv | 42 +- DATA/BRONZE/StockData/JPPOWER_2022_12.csv | 46 +- DATA/BRONZE/StockData/JPPOWER_2023_01.csv | 42 +- DATA/BRONZE/StockData/JPPOWER_2023_02.csv | 40 +- DATA/BRONZE/StockData/JPPOWER_2023_03.csv | 42 +- DATA/BRONZE/StockData/JPPOWER_2023_04.csv | 36 +- DATA/BRONZE/StockData/JPPOWER_2023_05.csv | 44 +- DATA/BRONZE/StockData/JPPOWER_2023_06.csv | 42 +- DATA/BRONZE/StockData/JPPOWER_2023_07.csv | 42 +- DATA/BRONZE/StockData/JPPOWER_2023_08.csv | 44 +- DATA/BRONZE/StockData/JPPOWER_2023_09.csv | 42 +- DATA/BRONZE/StockData/JPPOWER_2023_10.csv | 40 +- DATA/BRONZE/StockData/JPPOWER_2023_11.csv | 40 +- DATA/BRONZE/StockData/JPPOWER_2023_12.csv | 42 +- DATA/BRONZE/StockData/JPPOWER_2024_01.csv | 42 +- DATA/BRONZE/StockData/JPPOWER_2024_02.csv | 42 +- DATA/BRONZE/StockData/JPPOWER_2024_03.csv | 38 +- DATA/BRONZE/StockData/JPPOWER_2024_04.csv | 40 +- DATA/BRONZE/StockData/JPPOWER_2024_05.csv | 42 +- DATA/BRONZE/StockData/JPPOWER_2024_06.csv | 40 +- DATA/BRONZE/StockData/JPPOWER_2024_07.csv | 44 +- DATA/BRONZE/StockData/JPPOWER_2024_08.csv | 44 +- DATA/BRONZE/StockData/JPPOWER_2024_09.csv | 36 +- DATA/BRONZE/StockData/KNRCON_2024_06.csv | 40 +- DATA/BRONZE/StockData/KNRCON_2024_07.csv | 44 +- DATA/BRONZE/StockData/KNRCON_2024_08.csv | 42 +- DATA/BRONZE/StockData/KNRCON_2024_09.csv | 36 +- DATA/BRONZE/StockData/KPEL_2021_12.csv | 46 +- DATA/BRONZE/StockData/KPEL_2022_01.csv | 40 +- DATA/BRONZE/StockData/KPEL_2022_02.csv | 40 +- DATA/BRONZE/StockData/KPEL_2022_03.csv | 42 +- DATA/BRONZE/StockData/KPEL_2022_04.csv | 40 +- DATA/BRONZE/StockData/KPEL_2022_05.csv | 42 +- DATA/BRONZE/StockData/KPEL_2022_06.csv | 44 +- DATA/BRONZE/StockData/KPEL_2022_07.csv | 44 +- DATA/BRONZE/StockData/KPEL_2022_08.csv | 42 +- DATA/BRONZE/StockData/KPEL_2022_09.csv | 44 +- DATA/BRONZE/StockData/KPEL_2022_10.csv | 38 +- DATA/BRONZE/StockData/KPEL_2022_11.csv | 42 +- DATA/BRONZE/StockData/KPEL_2022_12.csv | 46 +- DATA/BRONZE/StockData/KPEL_2023_01.csv | 42 +- DATA/BRONZE/StockData/KPEL_2023_02.csv | 40 +- DATA/BRONZE/StockData/KPEL_2023_03.csv | 42 +- DATA/BRONZE/StockData/KPEL_2023_04.csv | 36 +- DATA/BRONZE/StockData/KPEL_2023_05.csv | 44 +- DATA/BRONZE/StockData/KPEL_2023_06.csv | 42 +- DATA/BRONZE/StockData/KPEL_2023_07.csv | 42 +- DATA/BRONZE/StockData/KPEL_2023_08.csv | 44 +- DATA/BRONZE/StockData/KPEL_2023_09.csv | 42 +- DATA/BRONZE/StockData/KPEL_2023_10.csv | 40 +- DATA/BRONZE/StockData/KPEL_2023_11.csv | 40 +- DATA/BRONZE/StockData/KPEL_2023_12.csv | 42 +- DATA/BRONZE/StockData/KPEL_2024_01.csv | 42 +- DATA/BRONZE/StockData/KPEL_2024_02.csv | 42 +- DATA/BRONZE/StockData/KPEL_2024_03.csv | 36 +- DATA/BRONZE/StockData/KPEL_2024_04.csv | 40 +- DATA/BRONZE/StockData/KPEL_2024_05.csv | 42 +- DATA/BRONZE/StockData/KPEL_2024_06.csv | 40 +- DATA/BRONZE/StockData/KPEL_2024_07.csv | 44 +- DATA/BRONZE/StockData/KPEL_2024_08.csv | 44 +- DATA/BRONZE/StockData/KPEL_2024_09.csv | 36 +- DATA/BRONZE/StockData/KPITTECH_2021_12.csv | 46 +- DATA/BRONZE/StockData/KPITTECH_2022_01.csv | 40 +- DATA/BRONZE/StockData/KPITTECH_2022_02.csv | 38 +- DATA/BRONZE/StockData/KPITTECH_2022_03.csv | 42 +- DATA/BRONZE/StockData/KPITTECH_2022_04.csv | 40 +- DATA/BRONZE/StockData/KPITTECH_2022_05.csv | 40 +- DATA/BRONZE/StockData/KPITTECH_2022_06.csv | 44 +- DATA/BRONZE/StockData/KPITTECH_2022_07.csv | 44 +- DATA/BRONZE/StockData/KPITTECH_2022_08.csv | 42 +- DATA/BRONZE/StockData/KPITTECH_2022_09.csv | 44 +- DATA/BRONZE/StockData/KPITTECH_2022_10.csv | 38 +- DATA/BRONZE/StockData/KPITTECH_2022_11.csv | 42 +- DATA/BRONZE/StockData/KPITTECH_2022_12.csv | 46 +- DATA/BRONZE/StockData/KPITTECH_2023_01.csv | 42 +- DATA/BRONZE/StockData/KPITTECH_2023_02.csv | 40 +- DATA/BRONZE/StockData/KPITTECH_2023_03.csv | 42 +- DATA/BRONZE/StockData/KPITTECH_2023_04.csv | 36 +- DATA/BRONZE/StockData/KPITTECH_2023_05.csv | 40 +- DATA/BRONZE/StockData/KPITTECH_2023_06.csv | 42 +- DATA/BRONZE/StockData/KPITTECH_2023_07.csv | 22 +- DATA/BRONZE/StockData/KPITTECH_2023_08.csv | 40 +- DATA/BRONZE/StockData/KPITTECH_2023_09.csv | 42 +- DATA/BRONZE/StockData/KPITTECH_2023_10.csv | 40 +- DATA/BRONZE/StockData/KPITTECH_2023_11.csv | 40 +- DATA/BRONZE/StockData/KPITTECH_2023_12.csv | 42 +- DATA/BRONZE/StockData/KPITTECH_2024_01.csv | 40 +- DATA/BRONZE/StockData/KPITTECH_2024_02.csv | 42 +- DATA/BRONZE/StockData/KPITTECH_2024_03.csv | 38 +- DATA/BRONZE/StockData/KPITTECH_2024_04.csv | 40 +- DATA/BRONZE/StockData/KPITTECH_2024_05.csv | 42 +- DATA/BRONZE/StockData/KPITTECH_2024_09.csv | 40 +- DATA/BRONZE/StockData/LLOYDSENGG_2021_11.csv | 40 +- DATA/BRONZE/StockData/LLOYDSENGG_2021_12.csv | 46 +- DATA/BRONZE/StockData/LLOYDSENGG_2022_01.csv | 40 +- DATA/BRONZE/StockData/LLOYDSENGG_2022_02.csv | 38 +- DATA/BRONZE/StockData/LLOYDSENGG_2022_03.csv | 42 +- DATA/BRONZE/StockData/LLOYDSENGG_2022_04.csv | 40 +- DATA/BRONZE/StockData/LLOYDSENGG_2022_05.csv | 40 +- DATA/BRONZE/StockData/LLOYDSENGG_2022_06.csv | 44 +- DATA/BRONZE/StockData/LLOYDSENGG_2022_07.csv | 44 +- DATA/BRONZE/StockData/LLOYDSENGG_2022_08.csv | 42 +- DATA/BRONZE/StockData/LLOYDSENGG_2022_09.csv | 44 +- DATA/BRONZE/StockData/LLOYDSENGG_2022_10.csv | 38 +- DATA/BRONZE/StockData/LLOYDSENGG_2022_11.csv | 42 +- DATA/BRONZE/StockData/LLOYDSENGG_2022_12.csv | 46 +- DATA/BRONZE/StockData/LLOYDSENGG_2023_01.csv | 42 +- DATA/BRONZE/StockData/LLOYDSENGG_2023_02.csv | 40 +- DATA/BRONZE/StockData/LLOYDSENGG_2023_03.csv | 42 +- DATA/BRONZE/StockData/LLOYDSENGG_2023_04.csv | 36 +- DATA/BRONZE/StockData/LLOYDSENGG_2023_05.csv | 40 +- DATA/BRONZE/StockData/LLOYDSENGG_2023_06.csv | 42 +- DATA/BRONZE/StockData/LLOYDSENGG_2023_07.csv | 22 +- DATA/BRONZE/StockData/LLOYDSENGG_2023_08.csv | 40 +- DATA/BRONZE/StockData/LLOYDSENGG_2023_09.csv | 42 +- DATA/BRONZE/StockData/LLOYDSENGG_2023_10.csv | 40 +- DATA/BRONZE/StockData/LLOYDSENGG_2023_11.csv | 40 +- DATA/BRONZE/StockData/LLOYDSENGG_2023_12.csv | 42 +- DATA/BRONZE/StockData/LLOYDSENGG_2024_01.csv | 40 +- DATA/BRONZE/StockData/LLOYDSENGG_2024_02.csv | 42 +- DATA/BRONZE/StockData/LLOYDSENGG_2024_03.csv | 38 +- DATA/BRONZE/StockData/LLOYDSENGG_2024_04.csv | 40 +- DATA/BRONZE/StockData/LLOYDSENGG_2024_05.csv | 42 +- DATA/BRONZE/StockData/LLOYDSENGG_2024_06.csv | 40 +- DATA/BRONZE/StockData/LLOYDSENGG_2024_07.csv | 44 +- DATA/BRONZE/StockData/LLOYDSENGG_2024_08.csv | 42 +- DATA/BRONZE/StockData/LLOYDSENGG_2024_09.csv | 36 +- ..._SAVER_FUND_DIRECT_PLAN_GROWTH_2024_09.csv | 40 +- DATA/BRONZE/StockData/PNB_2021_10.csv | 42 +- DATA/BRONZE/StockData/PNB_2021_11.csv | 40 +- DATA/BRONZE/StockData/PNB_2021_12.csv | 46 +- DATA/BRONZE/StockData/PRAKASHSTL_2021_12.csv | 46 +- DATA/BRONZE/StockData/PRAKASHSTL_2022_01.csv | 40 +- DATA/BRONZE/StockData/PRAKASHSTL_2022_02.csv | 38 +- DATA/BRONZE/StockData/PRAKASHSTL_2022_03.csv | 42 +- DATA/BRONZE/StockData/PRAKASHSTL_2022_04.csv | 40 +- DATA/BRONZE/StockData/PRAKASHSTL_2022_05.csv | 40 +- DATA/BRONZE/StockData/PRAKASHSTL_2022_06.csv | 44 +- DATA/BRONZE/StockData/PRAKASHSTL_2022_07.csv | 44 +- DATA/BRONZE/StockData/PRAKASHSTL_2022_08.csv | 42 +- DATA/BRONZE/StockData/PRAKASHSTL_2022_09.csv | 44 +- DATA/BRONZE/StockData/PRAKASHSTL_2022_10.csv | 38 +- DATA/BRONZE/StockData/PRAKASHSTL_2022_11.csv | 42 +- DATA/BRONZE/StockData/PRAKASHSTL_2022_12.csv | 46 +- DATA/BRONZE/StockData/PRAKASHSTL_2023_01.csv | 42 +- DATA/BRONZE/StockData/PRAKASHSTL_2023_02.csv | 40 +- DATA/BRONZE/StockData/PRAKASHSTL_2023_03.csv | 42 +- DATA/BRONZE/StockData/PRAKASHSTL_2023_04.csv | 36 +- DATA/BRONZE/StockData/PRAKASHSTL_2023_05.csv | 40 +- DATA/BRONZE/StockData/PRAKASHSTL_2023_06.csv | 42 +- DATA/BRONZE/StockData/PRAKASHSTL_2023_07.csv | 22 +- DATA/BRONZE/StockData/PRAKASHSTL_2023_08.csv | 40 +- DATA/BRONZE/StockData/PRAKASHSTL_2023_09.csv | 42 +- DATA/BRONZE/StockData/PRAKASHSTL_2023_10.csv | 40 +- DATA/BRONZE/StockData/PRAKASHSTL_2023_11.csv | 40 +- DATA/BRONZE/StockData/PRAKASHSTL_2023_12.csv | 42 +- DATA/BRONZE/StockData/PRAKASHSTL_2024_01.csv | 40 +- DATA/BRONZE/StockData/PRAKASHSTL_2024_02.csv | 42 +- DATA/BRONZE/StockData/PRAKASHSTL_2024_03.csv | 38 +- DATA/BRONZE/StockData/PRAKASHSTL_2024_04.csv | 40 +- DATA/BRONZE/StockData/PRAKASHSTL_2024_05.csv | 42 +- DATA/BRONZE/StockData/PRAKASHSTL_2024_06.csv | 40 +- DATA/BRONZE/StockData/PRAKASHSTL_2024_07.csv | 44 +- DATA/BRONZE/StockData/PRAKASHSTL_2024_08.csv | 42 +- DATA/BRONZE/StockData/PRAKASHSTL_2024_09.csv | 36 +- DATA/BRONZE/StockData/RAGHUSYN_2022_02.csv | 40 +- DATA/BRONZE/StockData/RAGHUSYN_2022_03.csv | 42 +- DATA/BRONZE/StockData/RAGHUSYN_2022_04.csv | 40 +- DATA/BRONZE/StockData/RAGHUSYN_2022_05.csv | 42 +- DATA/BRONZE/StockData/RAGHUSYN_2022_06.csv | 44 +- DATA/BRONZE/StockData/RAGHUSYN_2022_07.csv | 44 +- DATA/BRONZE/StockData/RAGHUSYN_2022_08.csv | 42 +- DATA/BRONZE/StockData/RAGHUSYN_2022_09.csv | 44 +- DATA/BRONZE/StockData/RAGHUSYN_2022_10.csv | 38 +- DATA/BRONZE/StockData/RAGHUSYN_2022_11.csv | 42 +- DATA/BRONZE/StockData/RAGHUSYN_2022_12.csv | 46 +- DATA/BRONZE/StockData/RAGHUSYN_2023_01.csv | 42 +- DATA/BRONZE/StockData/RAGHUSYN_2023_02.csv | 40 +- DATA/BRONZE/StockData/RAGHUSYN_2023_03.csv | 42 +- DATA/BRONZE/StockData/RAGHUSYN_2023_04.csv | 36 +- DATA/BRONZE/StockData/RAGHUSYN_2023_05.csv | 44 +- DATA/BRONZE/StockData/RAGHUSYN_2023_06.csv | 42 +- DATA/BRONZE/StockData/RAGHUSYN_2023_07.csv | 42 +- DATA/BRONZE/StockData/RAGHUSYN_2023_08.csv | 44 +- DATA/BRONZE/StockData/RAGHUSYN_2023_09.csv | 42 +- DATA/BRONZE/StockData/RAGHUSYN_2023_10.csv | 40 +- DATA/BRONZE/StockData/RAGHUSYN_2023_11.csv | 40 +- DATA/BRONZE/StockData/RAGHUSYN_2023_12.csv | 42 +- DATA/BRONZE/StockData/RAGHUSYN_2024_01.csv | 42 +- DATA/BRONZE/StockData/RAGHUSYN_2024_02.csv | 42 +- DATA/BRONZE/StockData/RAGHUSYN_2024_03.csv | 36 +- DATA/BRONZE/StockData/RAGHUSYN_2024_04.csv | 40 +- DATA/BRONZE/StockData/RAGHUSYN_2024_05.csv | 42 +- DATA/BRONZE/StockData/RAGHUSYN_2024_06.csv | 40 +- DATA/BRONZE/StockData/RAGHUSYN_2024_07.csv | 44 +- DATA/BRONZE/StockData/RAGHUSYN_2024_08.csv | 44 +- DATA/BRONZE/StockData/RAGHUSYN_2024_09.csv | 36 +- DATA/BRONZE/StockData/RPOWER_2022_01.csv | 40 +- DATA/BRONZE/StockData/RPOWER_2022_02.csv | 40 +- DATA/BRONZE/StockData/RPOWER_2022_03.csv | 42 +- DATA/BRONZE/StockData/RPOWER_2022_04.csv | 40 +- DATA/BRONZE/StockData/RPOWER_2022_05.csv | 42 +- DATA/BRONZE/StockData/RPOWER_2022_06.csv | 44 +- DATA/BRONZE/StockData/RPOWER_2022_07.csv | 44 +- DATA/BRONZE/StockData/RPOWER_2022_08.csv | 42 +- DATA/BRONZE/StockData/RPOWER_2022_09.csv | 44 +- DATA/BRONZE/StockData/RPOWER_2022_10.csv | 38 +- DATA/BRONZE/StockData/RPOWER_2022_11.csv | 42 +- DATA/BRONZE/StockData/RPOWER_2022_12.csv | 46 +- DATA/BRONZE/StockData/RPOWER_2023_01.csv | 42 +- DATA/BRONZE/StockData/RPOWER_2023_02.csv | 40 +- DATA/BRONZE/StockData/RPOWER_2023_03.csv | 42 +- DATA/BRONZE/StockData/RPOWER_2023_04.csv | 36 +- DATA/BRONZE/StockData/RPOWER_2023_05.csv | 44 +- DATA/BRONZE/StockData/RPOWER_2023_06.csv | 42 +- DATA/BRONZE/StockData/RPOWER_2023_07.csv | 42 +- DATA/BRONZE/StockData/RPOWER_2023_08.csv | 44 +- DATA/BRONZE/StockData/RPOWER_2023_09.csv | 42 +- DATA/BRONZE/StockData/RPOWER_2023_10.csv | 40 +- DATA/BRONZE/StockData/RPOWER_2023_11.csv | 40 +- DATA/BRONZE/StockData/RPOWER_2023_12.csv | 42 +- DATA/BRONZE/StockData/RPOWER_2024_01.csv | 42 +- DATA/BRONZE/StockData/RPOWER_2024_02.csv | 42 +- DATA/BRONZE/StockData/RPOWER_2024_03.csv | 38 +- DATA/BRONZE/StockData/RPOWER_2024_04.csv | 40 +- DATA/BRONZE/StockData/RPOWER_2024_05.csv | 42 +- DATA/BRONZE/StockData/RPOWER_2024_06.csv | 40 +- DATA/BRONZE/StockData/RPOWER_2024_07.csv | 44 +- DATA/BRONZE/StockData/RPOWER_2024_08.csv | 44 +- DATA/BRONZE/StockData/RPOWER_2024_09.csv | 36 +- DATA/BRONZE/StockData/RTNINDIA_2021_12.csv | 46 +- DATA/BRONZE/StockData/RTNINDIA_2022_01.csv | 40 +- DATA/BRONZE/StockData/RTNINDIA_2022_02.csv | 38 +- DATA/BRONZE/StockData/RTNINDIA_2022_03.csv | 42 +- DATA/BRONZE/StockData/RTNINDIA_2022_04.csv | 40 +- DATA/BRONZE/StockData/RTNINDIA_2022_05.csv | 40 +- DATA/BRONZE/StockData/RTNINDIA_2022_06.csv | 44 +- DATA/BRONZE/StockData/RTNINDIA_2022_07.csv | 44 +- DATA/BRONZE/StockData/RTNINDIA_2022_08.csv | 42 +- DATA/BRONZE/StockData/RTNINDIA_2022_09.csv | 44 +- DATA/BRONZE/StockData/RTNINDIA_2022_10.csv | 38 +- DATA/BRONZE/StockData/RTNINDIA_2022_11.csv | 42 +- DATA/BRONZE/StockData/RTNINDIA_2022_12.csv | 46 +- DATA/BRONZE/StockData/RTNINDIA_2023_01.csv | 42 +- DATA/BRONZE/StockData/RTNINDIA_2023_02.csv | 40 +- DATA/BRONZE/StockData/RTNINDIA_2023_03.csv | 42 +- DATA/BRONZE/StockData/RTNINDIA_2023_04.csv | 36 +- DATA/BRONZE/StockData/RTNINDIA_2023_05.csv | 40 +- DATA/BRONZE/StockData/RTNINDIA_2023_06.csv | 42 +- DATA/BRONZE/StockData/RTNINDIA_2023_07.csv | 22 +- DATA/BRONZE/StockData/RTNINDIA_2023_08.csv | 40 +- DATA/BRONZE/StockData/RTNINDIA_2023_09.csv | 42 +- DATA/BRONZE/StockData/RTNINDIA_2023_10.csv | 40 +- DATA/BRONZE/StockData/RTNINDIA_2023_11.csv | 40 +- DATA/BRONZE/StockData/RTNINDIA_2023_12.csv | 42 +- DATA/BRONZE/StockData/RTNINDIA_2024_01.csv | 40 +- DATA/BRONZE/StockData/RTNINDIA_2024_02.csv | 42 +- DATA/BRONZE/StockData/RTNINDIA_2024_03.csv | 38 +- DATA/BRONZE/StockData/RTNINDIA_2024_04.csv | 40 +- DATA/BRONZE/StockData/RTNINDIA_2024_05.csv | 42 +- DATA/BRONZE/StockData/RTNINDIA_2024_06.csv | 40 +- DATA/BRONZE/StockData/RTNINDIA_2024_07.csv | 44 +- DATA/BRONZE/StockData/RTNINDIA_2024_08.csv | 42 +- DATA/BRONZE/StockData/RTNINDIA_2024_09.csv | 36 +- DATA/BRONZE/StockData/RTNPOWER_2021_12.csv | 46 +- DATA/BRONZE/StockData/RTNPOWER_2022_01.csv | 40 +- DATA/BRONZE/StockData/RTNPOWER_2022_02.csv | 38 +- DATA/BRONZE/StockData/RTNPOWER_2022_03.csv | 42 +- DATA/BRONZE/StockData/RTNPOWER_2022_04.csv | 40 +- DATA/BRONZE/StockData/RTNPOWER_2022_05.csv | 40 +- DATA/BRONZE/StockData/RTNPOWER_2022_06.csv | 44 +- DATA/BRONZE/StockData/RTNPOWER_2022_07.csv | 44 +- DATA/BRONZE/StockData/RTNPOWER_2022_08.csv | 42 +- DATA/BRONZE/StockData/RTNPOWER_2022_09.csv | 44 +- DATA/BRONZE/StockData/RTNPOWER_2022_10.csv | 38 +- DATA/BRONZE/StockData/RTNPOWER_2022_11.csv | 42 +- DATA/BRONZE/StockData/RTNPOWER_2022_12.csv | 46 +- DATA/BRONZE/StockData/RTNPOWER_2023_01.csv | 42 +- DATA/BRONZE/StockData/RTNPOWER_2023_02.csv | 40 +- DATA/BRONZE/StockData/RTNPOWER_2023_03.csv | 42 +- DATA/BRONZE/StockData/RTNPOWER_2023_04.csv | 36 +- DATA/BRONZE/StockData/RTNPOWER_2023_05.csv | 40 +- DATA/BRONZE/StockData/RTNPOWER_2023_06.csv | 42 +- DATA/BRONZE/StockData/RTNPOWER_2023_07.csv | 22 +- DATA/BRONZE/StockData/RTNPOWER_2023_08.csv | 40 +- DATA/BRONZE/StockData/RTNPOWER_2023_09.csv | 42 +- DATA/BRONZE/StockData/RTNPOWER_2023_10.csv | 40 +- DATA/BRONZE/StockData/RTNPOWER_2023_11.csv | 40 +- DATA/BRONZE/StockData/RTNPOWER_2023_12.csv | 42 +- DATA/BRONZE/StockData/RTNPOWER_2024_01.csv | 40 +- DATA/BRONZE/StockData/RTNPOWER_2024_02.csv | 42 +- DATA/BRONZE/StockData/RTNPOWER_2024_03.csv | 38 +- DATA/BRONZE/StockData/RTNPOWER_2024_04.csv | 40 +- DATA/BRONZE/StockData/RTNPOWER_2024_05.csv | 42 +- DATA/BRONZE/StockData/RTNPOWER_2024_06.csv | 40 +- DATA/BRONZE/StockData/RTNPOWER_2024_07.csv | 44 +- DATA/BRONZE/StockData/RTNPOWER_2024_08.csv | 42 +- DATA/BRONZE/StockData/RTNPOWER_2024_09.csv | 36 +- DATA/BRONZE/StockData/SBICARD_2020_03.csv | 24 +- DATA/BRONZE/StockData/SBICARD_2020_04.csv | 36 +- DATA/BRONZE/StockData/SBICARD_2020_05.csv | 40 +- DATA/BRONZE/StockData/SBICARD_2020_06.csv | 44 +- DATA/BRONZE/StockData/SBICARD_2020_07.csv | 46 +- DATA/BRONZE/StockData/SBICARD_2020_08.csv | 42 +- DATA/BRONZE/StockData/SBICARD_2020_09.csv | 44 +- DATA/BRONZE/StockData/SBICARD_2020_10.csv | 44 +- DATA/BRONZE/StockData/SBICARD_2020_11.csv | 42 +- DATA/BRONZE/StockData/SBICARD_2020_12.csv | 44 +- DATA/BRONZE/StockData/SBICARD_2021_01.csv | 42 +- DATA/BRONZE/StockData/SBICARD_2021_02.csv | 42 +- DATA/BRONZE/StockData/SBICARD_2021_03.csv | 42 +- DATA/BRONZE/StockData/SBICARD_2021_04.csv | 38 +- DATA/BRONZE/StockData/SBICARD_2021_05.csv | 40 +- DATA/BRONZE/StockData/SBICARD_2021_06.csv | 44 +- DATA/BRONZE/StockData/SBICARD_2021_07.csv | 44 +- DATA/BRONZE/StockData/SBICARD_2021_08.csv | 42 +- DATA/BRONZE/StockData/SBICARD_2021_09.csv | 42 +- DATA/BRONZE/StockData/SBICARD_2021_10.csv | 42 +- DATA/BRONZE/StockData/SBICARD_2021_11.csv | 40 +- DATA/BRONZE/StockData/SBICARD_2021_12.csv | 46 +- DATA/BRONZE/StockData/SBICARD_2022_01.csv | 40 +- DATA/BRONZE/StockData/SBICARD_2022_02.csv | 40 +- DATA/BRONZE/StockData/SBICARD_2022_03.csv | 42 +- DATA/BRONZE/StockData/SBICARD_2022_04.csv | 40 +- DATA/BRONZE/StockData/SBICARD_2022_05.csv | 42 +- DATA/BRONZE/StockData/SBICARD_2022_06.csv | 44 +- DATA/BRONZE/StockData/SBICARD_2022_07.csv | 44 +- DATA/BRONZE/StockData/SBICARD_2022_08.csv | 42 +- DATA/BRONZE/StockData/SBICARD_2022_09.csv | 44 +- DATA/BRONZE/StockData/SBICARD_2022_10.csv | 38 +- DATA/BRONZE/StockData/SBICARD_2022_11.csv | 42 +- DATA/BRONZE/StockData/SBICARD_2022_12.csv | 46 +- DATA/BRONZE/StockData/SBICARD_2023_01.csv | 42 +- DATA/BRONZE/StockData/SBICARD_2023_02.csv | 40 +- DATA/BRONZE/StockData/SBICARD_2023_03.csv | 42 +- DATA/BRONZE/StockData/SBICARD_2023_04.csv | 36 +- DATA/BRONZE/StockData/SBICARD_2023_05.csv | 44 +- DATA/BRONZE/StockData/SBICARD_2023_06.csv | 42 +- DATA/BRONZE/StockData/SBICARD_2023_07.csv | 42 +- DATA/BRONZE/StockData/SBICARD_2023_08.csv | 44 +- DATA/BRONZE/StockData/SBICARD_2023_09.csv | 42 +- DATA/BRONZE/StockData/SBICARD_2023_10.csv | 40 +- DATA/BRONZE/StockData/SBICARD_2023_11.csv | 40 +- DATA/BRONZE/StockData/SBICARD_2023_12.csv | 42 +- DATA/BRONZE/StockData/SBICARD_2024_01.csv | 42 +- DATA/BRONZE/StockData/SBICARD_2024_02.csv | 42 +- DATA/BRONZE/StockData/SBICARD_2024_03.csv | 38 +- DATA/BRONZE/StockData/SBICARD_2024_04.csv | 40 +- DATA/BRONZE/StockData/SBICARD_2024_05.csv | 42 +- DATA/BRONZE/StockData/SBICARD_2024_06.csv | 40 +- DATA/BRONZE/StockData/SBICARD_2024_07.csv | 44 +- DATA/BRONZE/StockData/SBICARD_2024_08.csv | 44 +- DATA/BRONZE/StockData/SBICARD_2024_09.csv | 22 +- DATA/BRONZE/StockData/SBIN_2020_01.csv | 46 +- DATA/BRONZE/StockData/SBIN_2020_02.csv | 40 +- DATA/BRONZE/StockData/SBIN_2020_03.csv | 42 +- DATA/BRONZE/StockData/SBIN_2020_04.csv | 36 +- DATA/BRONZE/StockData/SBIN_2020_05.csv | 40 +- DATA/BRONZE/StockData/SBIN_2020_06.csv | 44 +- DATA/BRONZE/StockData/SBIN_2020_07.csv | 46 +- ...EQUITY_FUND_DIRECT_PLAN_GROWTH_2024_09.csv | 40 +- DATA/BRONZE/StockData/SINTEX_2021_11.csv | 42 +- DATA/BRONZE/StockData/SINTEX_2021_12.csv | 48 +- DATA/BRONZE/StockData/SUZLON_2021_12.csv | 46 +- DATA/BRONZE/StockData/SUZLON_2022_01.csv | 40 +- DATA/BRONZE/StockData/SUZLON_2022_02.csv | 40 +- DATA/BRONZE/StockData/SUZLON_2022_03.csv | 42 +- DATA/BRONZE/StockData/SUZLON_2022_04.csv | 40 +- DATA/BRONZE/StockData/SUZLON_2022_05.csv | 42 +- DATA/BRONZE/StockData/SUZLON_2022_06.csv | 44 +- DATA/BRONZE/StockData/SUZLON_2022_07.csv | 44 +- DATA/BRONZE/StockData/SUZLON_2022_08.csv | 42 +- DATA/BRONZE/StockData/SUZLON_2022_09.csv | 44 +- DATA/BRONZE/StockData/SUZLON_2022_10.csv | 38 +- DATA/BRONZE/StockData/SUZLON_2022_11.csv | 42 +- DATA/BRONZE/StockData/SUZLON_2022_12.csv | 46 +- DATA/BRONZE/StockData/SUZLON_2023_01.csv | 42 +- DATA/BRONZE/StockData/SUZLON_2023_02.csv | 40 +- DATA/BRONZE/StockData/SUZLON_2023_03.csv | 42 +- DATA/BRONZE/StockData/SUZLON_2023_04.csv | 36 +- DATA/BRONZE/StockData/SUZLON_2023_05.csv | 44 +- DATA/BRONZE/StockData/SUZLON_2023_06.csv | 42 +- DATA/BRONZE/StockData/SUZLON_2023_07.csv | 42 +- DATA/BRONZE/StockData/SUZLON_2023_08.csv | 44 +- DATA/BRONZE/StockData/SUZLON_2023_09.csv | 42 +- DATA/BRONZE/StockData/SUZLON_2023_10.csv | 40 +- DATA/BRONZE/StockData/SUZLON_2023_11.csv | 40 +- DATA/BRONZE/StockData/SUZLON_2023_12.csv | 42 +- DATA/BRONZE/StockData/SUZLON_2024_01.csv | 42 +- DATA/BRONZE/StockData/SUZLON_2024_02.csv | 42 +- DATA/BRONZE/StockData/SUZLON_2024_03.csv | 38 +- DATA/BRONZE/StockData/SUZLON_2024_04.csv | 40 +- DATA/BRONZE/StockData/SUZLON_2024_05.csv | 42 +- DATA/BRONZE/StockData/SUZLON_2024_06.csv | 40 +- DATA/BRONZE/StockData/SUZLON_2024_07.csv | 44 +- DATA/BRONZE/StockData/SUZLON_2024_08.csv | 44 +- DATA/BRONZE/StockData/SUZLON_2024_09.csv | 36 +- DATA/BRONZE/StockData/SWORDEDGE_2021_12.csv | 46 +- DATA/BRONZE/StockData/SWORDEDGE_2022_01.csv | 40 +- DATA/BRONZE/StockData/SWORDEDGE_2022_02.csv | 40 +- DATA/BRONZE/StockData/SWORDEDGE_2022_03.csv | 42 +- DATA/BRONZE/StockData/SWORDEDGE_2022_04.csv | 40 +- DATA/BRONZE/StockData/SWORDEDGE_2022_05.csv | 42 +- DATA/BRONZE/StockData/SYNCOMF_2024_03.csv | 38 +- DATA/BRONZE/StockData/SYNCOMF_2024_04.csv | 40 +- DATA/BRONZE/StockData/SYNCOMF_2024_05.csv | 42 +- DATA/BRONZE/StockData/SYNCOMF_2024_06.csv | 40 +- DATA/BRONZE/StockData/SYNCOMF_2024_07.csv | 44 +- DATA/BRONZE/StockData/SYNCOMF_2024_08.csv | 42 +- DATA/BRONZE/StockData/SYNCOMF_2024_09.csv | 22 +- DATA/BRONZE/StockData/TATAMOTORS_2024_09.csv | 40 +- DATA/BRONZE/StockData/TATAPOWER_2024_09.csv | 40 +- DATA/BRONZE/StockData/TCS_2022_08.csv | 42 +- DATA/BRONZE/StockData/TCS_2022_09.csv | 44 +- DATA/BRONZE/StockData/TCS_2022_10.csv | 38 +- DATA/BRONZE/StockData/TCS_2022_11.csv | 42 +- DATA/BRONZE/StockData/TCS_2022_12.csv | 46 +- DATA/BRONZE/StockData/TCS_2023_01.csv | 42 +- DATA/BRONZE/StockData/TCS_2023_02.csv | 40 +- DATA/BRONZE/StockData/TCS_2023_03.csv | 42 +- DATA/BRONZE/StockData/TCS_2023_04.csv | 36 +- DATA/BRONZE/StockData/TCS_2023_05.csv | 44 +- DATA/BRONZE/StockData/TCS_2023_06.csv | 42 +- DATA/BRONZE/StockData/TCS_2023_07.csv | 42 +- DATA/BRONZE/StockData/TCS_2023_08.csv | 44 +- DATA/BRONZE/StockData/TCS_2023_09.csv | 42 +- DATA/BRONZE/StockData/TCS_2023_10.csv | 40 +- DATA/BRONZE/StockData/TCS_2023_11.csv | 40 +- DATA/BRONZE/StockData/TCS_2023_12.csv | 42 +- DATA/BRONZE/StockData/TCS_2024_01.csv | 42 +- DATA/BRONZE/StockData/TCS_2024_02.csv | 42 +- DATA/BRONZE/StockData/TCS_2024_03.csv | 38 +- DATA/BRONZE/StockData/TCS_2024_04.csv | 40 +- DATA/BRONZE/StockData/TCS_2024_05.csv | 42 +- DATA/BRONZE/StockData/TCS_2024_06.csv | 40 +- DATA/BRONZE/StockData/TCS_2024_07.csv | 44 +- DATA/BRONZE/StockData/TCS_2024_08.csv | 44 +- DATA/BRONZE/StockData/TCS_2024_09.csv | 22 +- DATA/BRONZE/StockData/TRIDENT_2021_12.csv | 46 +- DATA/BRONZE/StockData/TRIDENT_2022_01.csv | 40 +- DATA/BRONZE/StockData/TRIDENT_2022_02.csv | 38 +- DATA/BRONZE/StockData/TRIDENT_2022_03.csv | 42 +- DATA/BRONZE/StockData/TRIDENT_2022_04.csv | 40 +- DATA/BRONZE/StockData/TRIDENT_2022_05.csv | 40 +- DATA/BRONZE/StockData/TRIDENT_2022_06.csv | 44 +- DATA/BRONZE/StockData/TRIDENT_2022_07.csv | 44 +- DATA/BRONZE/StockData/TRIDENT_2022_08.csv | 42 +- DATA/BRONZE/StockData/TRIDENT_2022_09.csv | 44 +- DATA/BRONZE/StockData/TRIDENT_2022_10.csv | 38 +- DATA/BRONZE/StockData/TRIDENT_2022_11.csv | 42 +- DATA/BRONZE/StockData/TRIDENT_2022_12.csv | 46 +- DATA/BRONZE/StockData/TRIDENT_2023_01.csv | 42 +- DATA/BRONZE/StockData/TRIDENT_2023_02.csv | 40 +- DATA/BRONZE/StockData/TRIDENT_2023_03.csv | 42 +- DATA/BRONZE/StockData/TRIDENT_2023_04.csv | 36 +- DATA/BRONZE/StockData/TRIDENT_2023_05.csv | 40 +- DATA/BRONZE/StockData/TRIDENT_2023_06.csv | 42 +- DATA/BRONZE/StockData/TRIDENT_2023_07.csv | 22 +- DATA/BRONZE/StockData/TRIDENT_2023_08.csv | 40 +- DATA/BRONZE/StockData/TRIDENT_2023_09.csv | 42 +- DATA/BRONZE/StockData/TRIDENT_2023_10.csv | 40 +- DATA/BRONZE/StockData/TRIDENT_2023_11.csv | 40 +- DATA/BRONZE/StockData/TRIDENT_2023_12.csv | 42 +- DATA/BRONZE/StockData/TRIDENT_2024_01.csv | 40 +- DATA/BRONZE/StockData/TRIDENT_2024_02.csv | 42 +- DATA/BRONZE/StockData/TRIDENT_2024_03.csv | 38 +- DATA/BRONZE/StockData/TRIDENT_2024_04.csv | 40 +- DATA/BRONZE/StockData/TRIDENT_2024_05.csv | 42 +- DATA/BRONZE/StockData/TRIDENT_2024_06.csv | 40 +- DATA/BRONZE/StockData/TRIDENT_2024_07.csv | 44 +- DATA/BRONZE/StockData/TRIDENT_2024_08.csv | 42 +- DATA/BRONZE/StockData/TRIDENT_2024_09.csv | 36 +- DATA/BRONZE/StockData/TTML_2021_11.csv | 40 +- DATA/BRONZE/StockData/TTML_2021_12.csv | 46 +- DATA/BRONZE/StockData/TTML_2022_01.csv | 40 +- DATA/BRONZE/StockData/TTML_2022_02.csv | 38 +- DATA/BRONZE/StockData/TTML_2022_03.csv | 42 +- DATA/BRONZE/StockData/TTML_2022_04.csv | 40 +- DATA/BRONZE/StockData/TTML_2022_05.csv | 40 +- DATA/BRONZE/StockData/TTML_2022_06.csv | 44 +- DATA/BRONZE/StockData/TTML_2022_07.csv | 44 +- DATA/BRONZE/StockData/TTML_2022_08.csv | 42 +- DATA/BRONZE/StockData/TTML_2022_09.csv | 44 +- DATA/BRONZE/StockData/TTML_2022_10.csv | 38 +- DATA/BRONZE/StockData/TTML_2022_11.csv | 42 +- DATA/BRONZE/StockData/TTML_2022_12.csv | 46 +- DATA/BRONZE/StockData/TTML_2023_01.csv | 42 +- DATA/BRONZE/StockData/TTML_2023_02.csv | 40 +- DATA/BRONZE/StockData/TTML_2023_03.csv | 42 +- DATA/BRONZE/StockData/TTML_2023_04.csv | 36 +- DATA/BRONZE/StockData/TTML_2023_05.csv | 40 +- DATA/BRONZE/StockData/TTML_2023_06.csv | 42 +- DATA/BRONZE/StockData/TTML_2023_07.csv | 22 +- DATA/BRONZE/StockData/TTML_2023_08.csv | 40 +- DATA/BRONZE/StockData/TTML_2023_09.csv | 42 +- DATA/BRONZE/StockData/TTML_2023_10.csv | 40 +- DATA/BRONZE/StockData/TTML_2023_11.csv | 40 +- DATA/BRONZE/StockData/TTML_2023_12.csv | 42 +- DATA/BRONZE/StockData/TTML_2024_01.csv | 40 +- DATA/BRONZE/StockData/TTML_2024_02.csv | 42 +- DATA/BRONZE/StockData/TTML_2024_03.csv | 38 +- DATA/BRONZE/StockData/TTML_2024_04.csv | 40 +- DATA/BRONZE/StockData/TTML_2024_05.csv | 42 +- DATA/BRONZE/StockData/TTML_2024_06.csv | 40 +- DATA/BRONZE/StockData/TTML_2024_07.csv | 44 +- DATA/BRONZE/StockData/TTML_2024_08.csv | 42 +- DATA/BRONZE/StockData/TTML_2024_09.csv | 36 +- DATA/BRONZE/StockData/URJA_2021_12.csv | 46 +- DATA/BRONZE/StockData/URJA_2022_01.csv | 40 +- DATA/BRONZE/StockData/URJA_2022_02.csv | 38 +- DATA/BRONZE/StockData/URJA_2022_03.csv | 42 +- DATA/BRONZE/StockData/URJA_2022_04.csv | 40 +- DATA/BRONZE/StockData/URJA_2022_05.csv | 40 +- DATA/BRONZE/StockData/URJA_2022_06.csv | 44 +- DATA/BRONZE/StockData/URJA_2022_07.csv | 44 +- DATA/BRONZE/StockData/URJA_2022_08.csv | 42 +- DATA/BRONZE/StockData/URJA_2022_09.csv | 44 +- DATA/BRONZE/StockData/URJA_2022_10.csv | 38 +- DATA/BRONZE/StockData/URJA_2022_11.csv | 42 +- DATA/BRONZE/StockData/URJA_2022_12.csv | 46 +- DATA/BRONZE/StockData/URJA_2023_01.csv | 42 +- DATA/BRONZE/StockData/URJA_2023_02.csv | 40 +- DATA/BRONZE/StockData/URJA_2023_03.csv | 42 +- DATA/BRONZE/StockData/URJA_2023_04.csv | 36 +- DATA/BRONZE/StockData/URJA_2023_05.csv | 40 +- DATA/BRONZE/StockData/URJA_2023_06.csv | 42 +- DATA/BRONZE/StockData/URJA_2023_07.csv | 22 +- DATA/BRONZE/StockData/URJA_2023_08.csv | 40 +- DATA/BRONZE/StockData/URJA_2023_09.csv | 42 +- DATA/BRONZE/StockData/URJA_2023_10.csv | 40 +- DATA/BRONZE/StockData/URJA_2023_11.csv | 40 +- DATA/BRONZE/StockData/URJA_2023_12.csv | 42 +- DATA/BRONZE/StockData/URJA_2024_01.csv | 40 +- DATA/BRONZE/StockData/URJA_2024_02.csv | 42 +- DATA/BRONZE/StockData/URJA_2024_03.csv | 38 +- DATA/BRONZE/StockData/URJA_2024_04.csv | 40 +- DATA/BRONZE/StockData/URJA_2024_05.csv | 42 +- DATA/BRONZE/StockData/URJA_2024_06.csv | 40 +- DATA/BRONZE/StockData/URJA_2024_07.csv | 44 +- DATA/BRONZE/StockData/URJA_2024_08.csv | 42 +- DATA/BRONZE/StockData/URJA_2024_09.csv | 36 +- DATA/BRONZE/StockData/VIJIFIN_2021_12.csv | 46 +- DATA/BRONZE/StockData/VIJIFIN_2022_01.csv | 40 +- DATA/BRONZE/StockData/VIJIFIN_2022_02.csv | 40 +- DATA/BRONZE/StockData/VIJIFIN_2022_03.csv | 42 +- DATA/BRONZE/StockData/VIJIFIN_2022_04.csv | 40 +- DATA/BRONZE/StockData/VIJIFIN_2022_05.csv | 42 +- DATA/BRONZE/StockData/VIJIFIN_2022_06.csv | 44 +- DATA/BRONZE/StockData/VIJIFIN_2022_07.csv | 44 +- DATA/BRONZE/StockData/VIJIFIN_2022_08.csv | 42 +- DATA/BRONZE/StockData/VIJIFIN_2022_09.csv | 44 +- DATA/BRONZE/StockData/VIJIFIN_2022_10.csv | 38 +- DATA/BRONZE/StockData/VIJIFIN_2022_11.csv | 42 +- DATA/BRONZE/StockData/VIJIFIN_2022_12.csv | 46 +- DATA/BRONZE/StockData/VIJIFIN_2023_01.csv | 42 +- DATA/BRONZE/StockData/VIJIFIN_2023_02.csv | 40 +- DATA/BRONZE/StockData/VIJIFIN_2023_03.csv | 42 +- DATA/BRONZE/StockData/VIJIFIN_2023_04.csv | 36 +- DATA/BRONZE/StockData/VIJIFIN_2023_05.csv | 44 +- DATA/BRONZE/StockData/VIJIFIN_2023_06.csv | 42 +- DATA/BRONZE/StockData/VIJIFIN_2023_07.csv | 42 +- DATA/BRONZE/StockData/VIJIFIN_2023_08.csv | 44 +- DATA/BRONZE/StockData/VIJIFIN_2023_09.csv | 42 +- DATA/BRONZE/StockData/VIJIFIN_2023_10.csv | 40 +- DATA/BRONZE/StockData/VIJIFIN_2023_11.csv | 40 +- DATA/BRONZE/StockData/VIJIFIN_2023_12.csv | 42 +- DATA/BRONZE/StockData/VIJIFIN_2024_01.csv | 42 +- DATA/BRONZE/StockData/VIJIFIN_2024_02.csv | 42 +- DATA/BRONZE/StockData/VIJIFIN_2024_03.csv | 38 +- DATA/BRONZE/StockData/VIJIFIN_2024_04.csv | 40 +- DATA/BRONZE/StockData/VIJIFIN_2024_05.csv | 42 +- DATA/BRONZE/StockData/VIJIFIN_2024_06.csv | 40 +- DATA/BRONZE/StockData/VIJIFIN_2024_07.csv | 44 +- DATA/BRONZE/StockData/VIJIFIN_2024_08.csv | 44 +- DATA/BRONZE/StockData/VIJIFIN_2024_09.csv | 36 +- DATA/BRONZE/StockData/VIKASLIFE_2022_01.csv | 40 +- DATA/BRONZE/StockData/VIKASLIFE_2022_02.csv | 40 +- DATA/BRONZE/StockData/VIKASLIFE_2022_03.csv | 42 +- DATA/BRONZE/StockData/VIKASLIFE_2022_04.csv | 40 +- DATA/BRONZE/StockData/VIKASLIFE_2022_05.csv | 42 +- DATA/BRONZE/StockData/VIKASLIFE_2022_06.csv | 44 +- DATA/BRONZE/StockData/VIKASLIFE_2022_07.csv | 44 +- DATA/BRONZE/StockData/VIKASLIFE_2022_08.csv | 42 +- DATA/BRONZE/StockData/VIKASLIFE_2022_09.csv | 44 +- DATA/BRONZE/StockData/VIKASLIFE_2022_10.csv | 38 +- DATA/BRONZE/StockData/VIKASLIFE_2022_11.csv | 42 +- DATA/BRONZE/StockData/VIKASLIFE_2022_12.csv | 46 +- DATA/BRONZE/StockData/VIKASLIFE_2023_01.csv | 42 +- DATA/BRONZE/StockData/VIKASLIFE_2023_02.csv | 40 +- DATA/BRONZE/StockData/VIKASLIFE_2023_03.csv | 42 +- DATA/BRONZE/StockData/VIKASLIFE_2023_04.csv | 36 +- DATA/BRONZE/StockData/VIKASLIFE_2023_05.csv | 44 +- DATA/BRONZE/StockData/VIKASLIFE_2023_06.csv | 42 +- DATA/BRONZE/StockData/VIKASLIFE_2023_07.csv | 42 +- DATA/BRONZE/StockData/VIKASLIFE_2023_08.csv | 44 +- DATA/BRONZE/StockData/VIKASLIFE_2023_09.csv | 42 +- DATA/BRONZE/StockData/VIKASLIFE_2023_10.csv | 40 +- DATA/BRONZE/StockData/VIKASLIFE_2023_11.csv | 40 +- DATA/BRONZE/StockData/VIKASLIFE_2023_12.csv | 42 +- DATA/BRONZE/StockData/VIKASLIFE_2024_01.csv | 42 +- DATA/BRONZE/StockData/VIKASLIFE_2024_02.csv | 42 +- DATA/BRONZE/StockData/VIKASLIFE_2024_03.csv | 38 +- DATA/BRONZE/StockData/VIKASLIFE_2024_04.csv | 40 +- DATA/BRONZE/StockData/VIKASLIFE_2024_05.csv | 42 +- DATA/BRONZE/StockData/VIKASLIFE_2024_06.csv | 40 +- DATA/BRONZE/StockData/VIKASLIFE_2024_07.csv | 44 +- DATA/BRONZE/StockData/VIKASLIFE_2024_08.csv | 44 +- DATA/BRONZE/StockData/VIKASLIFE_2024_09.csv | 36 +- DATA/BRONZE/StockData/VIRTUALG_2021_11.csv | 42 +- DATA/BRONZE/StockData/VIRTUALG_2021_12.csv | 48 +- DATA/BRONZE/StockData/VIRTUALG_2022_01.csv | 42 +- DATA/BRONZE/StockData/VIRTUALG_2022_02.csv | 42 +- DATA/BRONZE/StockData/VIRTUALG_2022_03.csv | 44 +- DATA/BRONZE/StockData/VIRTUALG_2022_04.csv | 40 +- DATA/BRONZE/StockData/VIRTUALG_2022_05.csv | 44 +- DATA/BRONZE/StockData/VIRTUALG_2022_06.csv | 46 +- DATA/BRONZE/StockData/VIRTUALG_2022_07.csv | 44 +- DATA/BRONZE/StockData/VISESHINFO_2022_01.csv | 40 +- DATA/BRONZE/StockData/VISESHINFO_2022_02.csv | 38 +- DATA/BRONZE/StockData/VISESHINFO_2022_03.csv | 42 +- DATA/BRONZE/StockData/VISESHINFO_2022_04.csv | 40 +- DATA/BRONZE/StockData/VISESHINFO_2022_05.csv | 40 +- DATA/BRONZE/StockData/VISESHINFO_2022_06.csv | 44 +- DATA/BRONZE/StockData/VISESHINFO_2022_07.csv | 44 +- DATA/BRONZE/StockData/VISESHINFO_2022_08.csv | 42 +- DATA/BRONZE/StockData/VISESHINFO_2022_09.csv | 44 +- DATA/BRONZE/StockData/VISESHINFO_2022_10.csv | 38 +- DATA/BRONZE/StockData/VISESHINFO_2022_11.csv | 42 +- DATA/BRONZE/StockData/VISESHINFO_2022_12.csv | 46 +- DATA/BRONZE/StockData/VISESHINFO_2023_01.csv | 42 +- DATA/BRONZE/StockData/VISESHINFO_2023_02.csv | 40 +- DATA/BRONZE/StockData/VISESHINFO_2023_03.csv | 42 +- DATA/BRONZE/StockData/VISESHINFO_2023_04.csv | 36 +- DATA/BRONZE/StockData/VISESHINFO_2023_05.csv | 40 +- DATA/BRONZE/StockData/VISESHINFO_2023_06.csv | 42 +- DATA/BRONZE/StockData/VISESHINFO_2023_07.csv | 22 +- DATA/BRONZE/StockData/VISESHINFO_2023_08.csv | 40 +- DATA/BRONZE/StockData/VISESHINFO_2023_09.csv | 42 +- DATA/BRONZE/StockData/VISESHINFO_2023_10.csv | 40 +- DATA/BRONZE/StockData/VISESHINFO_2023_11.csv | 40 +- DATA/BRONZE/StockData/VISESHINFO_2023_12.csv | 42 +- DATA/BRONZE/StockData/VISESHINFO_2024_01.csv | 40 +- DATA/BRONZE/StockData/VISESHINFO_2024_02.csv | 42 +- DATA/BRONZE/StockData/VISESHINFO_2024_03.csv | 38 +- DATA/BRONZE/StockData/VISESHINFO_2024_04.csv | 26 +- DATA/BRONZE/StockData/VISESHINFO_2024_05.csv | 4 +- DATA/BRONZE/StockData/VISESHINFO_2024_06.csv | 10 +- DATA/BRONZE/StockData/VISESHINFO_2024_07.csv | 12 +- DATA/BRONZE/StockData/WIPRO_2022_01.csv | 40 +- DATA/BRONZE/StockData/WIPRO_2022_02.csv | 38 +- DATA/BRONZE/StockData/WIPRO_2022_03.csv | 42 +- DATA/BRONZE/StockData/WIPRO_2022_04.csv | 40 +- DATA/BRONZE/StockData/WIPRO_2022_05.csv | 40 +- DATA/BRONZE/StockData/WIPRO_2022_06.csv | 44 +- DATA/BRONZE/StockData/WIPRO_2022_07.csv | 44 +- DATA/BRONZE/StockData/WIPRO_2022_08.csv | 42 +- DATA/BRONZE/StockData/WIPRO_2022_09.csv | 44 +- DATA/BRONZE/StockData/WIPRO_2022_10.csv | 38 +- DATA/BRONZE/StockData/WIPRO_2022_11.csv | 42 +- DATA/BRONZE/StockData/WIPRO_2022_12.csv | 46 +- DATA/BRONZE/StockData/WIPRO_2023_01.csv | 42 +- DATA/BRONZE/StockData/WIPRO_2023_02.csv | 40 +- DATA/BRONZE/StockData/WIPRO_2023_03.csv | 42 +- DATA/BRONZE/StockData/WIPRO_2023_04.csv | 36 +- DATA/BRONZE/StockData/WIPRO_2023_05.csv | 40 +- DATA/BRONZE/StockData/WIPRO_2023_06.csv | 42 +- DATA/BRONZE/StockData/WIPRO_2023_07.csv | 22 +- DATA/BRONZE/StockData/WIPRO_2023_08.csv | 40 +- DATA/BRONZE/StockData/WIPRO_2023_09.csv | 42 +- DATA/BRONZE/StockData/WIPRO_2023_10.csv | 40 +- DATA/BRONZE/StockData/WIPRO_2023_11.csv | 40 +- DATA/BRONZE/StockData/WIPRO_2023_12.csv | 42 +- DATA/BRONZE/StockData/WIPRO_2024_01.csv | 40 +- DATA/BRONZE/StockData/WIPRO_2024_02.csv | 42 +- DATA/BRONZE/StockData/WIPRO_2024_03.csv | 38 +- DATA/BRONZE/StockData/WIPRO_2024_04.csv | 40 +- DATA/BRONZE/StockData/WIPRO_2024_05.csv | 42 +- DATA/BRONZE/StockData/WIPRO_2024_06.csv | 40 +- DATA/BRONZE/StockData/WIPRO_2024_07.csv | 44 +- DATA/BRONZE/StockData/WIPRO_2024_08.csv | 42 +- DATA/BRONZE/StockData/WIPRO_2024_09.csv | 36 +- DATA/BRONZE/StockData/YAMNINV_2021_11.csv | 40 +- DATA/BRONZE/StockData/YAMNINV_2021_12.csv | 46 +- DATA/BRONZE/StockData/YAMNINV_2022_01.csv | 40 +- DATA/BRONZE/StockData/YAMNINV_2022_02.csv | 40 +- DATA/BRONZE/StockData/ZOMATO_2022_01.csv | 40 +- DATA/BRONZE/StockData/ZOMATO_2022_02.csv | 40 +- DATA/BRONZE/StockData/ZOMATO_2022_03.csv | 42 +- DATA/BRONZE/StockData/ZOMATO_2022_04.csv | 40 +- DATA/BRONZE/StockData/ZOMATO_2022_05.csv | 42 +- DATA/BRONZE/StockData/ZOMATO_2022_06.csv | 44 +- DATA/BRONZE/StockData/ZOMATO_2022_07.csv | 44 +- DATA/BRONZE/StockData/ZOMATO_2022_08.csv | 42 +- DATA/BRONZE/StockData/ZOMATO_2022_09.csv | 44 +- DATA/BRONZE/StockData/ZOMATO_2022_10.csv | 38 +- DATA/BRONZE/StockData/ZOMATO_2022_11.csv | 42 +- DATA/BRONZE/StockData/ZOMATO_2022_12.csv | 46 +- DATA/BRONZE/StockData/ZOMATO_2023_01.csv | 42 +- DATA/BRONZE/StockData/ZOMATO_2023_02.csv | 40 +- DATA/BRONZE/StockData/ZOMATO_2023_03.csv | 42 +- DATA/BRONZE/StockData/ZOMATO_2023_04.csv | 36 +- DATA/BRONZE/StockData/ZOMATO_2023_05.csv | 44 +- DATA/BRONZE/StockData/ZOMATO_2023_06.csv | 42 +- DATA/BRONZE/StockData/ZOMATO_2023_07.csv | 42 +- DATA/BRONZE/StockData/ZOMATO_2023_08.csv | 44 +- DATA/BRONZE/StockData/ZOMATO_2023_09.csv | 42 +- DATA/BRONZE/StockData/ZOMATO_2023_10.csv | 40 +- DATA/BRONZE/StockData/ZOMATO_2023_11.csv | 40 +- DATA/BRONZE/StockData/ZOMATO_2023_12.csv | 42 +- DATA/BRONZE/StockData/ZOMATO_2024_01.csv | 42 +- DATA/BRONZE/StockData/ZOMATO_2024_02.csv | 42 +- DATA/BRONZE/StockData/ZOMATO_2024_03.csv | 38 +- DATA/BRONZE/StockData/ZOMATO_2024_04.csv | 40 +- DATA/BRONZE/StockData/ZOMATO_2024_05.csv | 42 +- DATA/BRONZE/StockData/ZOMATO_2024_06.csv | 40 +- DATA/BRONZE/StockData/ZOMATO_2024_07.csv | 44 +- DATA/BRONZE/StockData/ZOMATO_2024_08.csv | 44 +- DATA/BRONZE/StockData/ZOMATO_2024_09.csv | 36 +- DATA/BRONZE/Symbol/Symbol_data.csv | 34 +- DATA/BRONZE/TradeHistory/trade_2425.csv | 302 + DATA/GOLD/Dividend/Dividend_data.csv | 2 + DATA/GOLD/Holding/CurrentHolding_data.csv | 11 + DATA/GOLD/Holding/Holding_data.csv | 517 +- DATA/GOLD/ProfitLoss/ProfitLoss_data.csv | 205 +- DATA/SILVER/StockPrice/StockPrice_data.csv | 5014 ++++++++--------- .../SILVER/TradeHistory/TradeHistory_data.csv | 312 +- DATA/SOURCE/Holding/Holding_data.csv | 9 +- DATA/SOURCE/TradeHistory/trade_2425.xlsx | Bin 8891 -> 34428 bytes FRONTEND/about.html | 4 +- FRONTEND/adminlte/js/adminlte.js | 3070 ---------- .../01_BRONZE_LAYER_ETL/01_TradeHistory.ipynb | 69 +- .../01_BRONZE_LAYER_ETL/02_StockData.ipynb | 86 +- NOTEBOOKS/01_BRONZE_LAYER_ETL/03_Symbol.ipynb | 53 +- NOTEBOOKS/02_SILVER_LAYER_ETL/01_Symbol.ipynb | 50 +- .../02_SILVER_LAYER_ETL/02_TradeHistory.ipynb | 106 +- .../02_SILVER_LAYER_ETL/03_StockPrice.ipynb | 3187 ++++++----- .../02_SILVER_LAYER_ETL/04_StockEvents.ipynb | 3166 +++++------ NOTEBOOKS/03_GOLD_LAYER_ETL/01_Holding.ipynb | 234 +- .../03_GOLD_LAYER_ETL/02_ProfitLoss.ipynb | 108 +- NOTEBOOKS/03_GOLD_LAYER_ETL/03_Dividend.ipynb | 106 +- NOTEBOOKS/04_API_LAYER_ETL/01_API.ipynb | 142 +- .../05_PRESENTATION_LAYER/01_Trands.ipynb | 69 +- NOTEBOOKS/COMMON/common_utility.ipynb | 121 +- StockETL/portfolio/__init__.py | 4 +- requirements.txt | 13 +- 1368 files changed, 38494 insertions(+), 37440 deletions(-) diff --git a/CONFIG/DATA_CONTRACTS/BRONZE/StockData.json b/CONFIG/DATA_CONTRACTS/BRONZE/StockData.json index 7fe9d612..3502d1df 100644 --- a/CONFIG/DATA_CONTRACTS/BRONZE/StockData.json +++ b/CONFIG/DATA_CONTRACTS/BRONZE/StockData.json @@ -22,7 +22,7 @@ }, { "col_name": "volume", - "data_type": "int64" + "data_type": "float64" }, { "col_name": "dividends", diff --git a/DATA/API/API_data.json b/DATA/API/API_data.json index ce2e6252..5899a909 100644 --- a/DATA/API/API_data.json +++ b/DATA/API/API_data.json @@ -1,11 +1,151 @@ { - "load_timestamp": "2024-09-29 18:50:57.142767", + "load_timestamp": "2024-09-30 19:20:33.008447", "financial_summary": { - "invested_value": 48224.4, - "current_value": 172125.0, - "pnl_value": 123900.6 + "invested_value": 76895.35, + "current_value": 220498.16, + "pnl_value": 143602.81 }, "current_holding_data": [ + { + "scrip_name": "BAJAJ HOUSING FINANCE LIMITED", + "symbol": "BAJAJHFL", + "exchange": "NSE", + "segment": "EQ", + "total_quantity": 214.0, + "total_amount": 14980.0, + "min_datetime": "2024-09-13 00:00:00", + "avg_price": 70.0, + "close_price": 157.15, + "close_amount": 33630.1, + "pnl_amount": 18650.1, + "history": [ + { + "scrip_name": "BAJAJ HOUSING FINANCE LIMITED", + "symbol": "BAJAJHFL", + "exchange": "NSE", + "segment": "EQ", + "total_quantity": 214.0, + "total_amount": 14980.0, + "min_datetime": "2024-09-13 00:00:00", + "avg_price": 70.0, + "close_price": 157.15, + "close_amount": 33630.1, + "pnl_amount": 18650.1 + } + ] + }, + { + "scrip_name": "INDIAN RAILWAY CATERING AND TO", + "symbol": "IRCTC", + "exchange": "NSE", + "segment": "EQ", + "total_quantity": 3.0, + "total_amount": 2688.6, + "min_datetime": "2024-06-04 12:19:21", + "avg_price": 896.2, + "close_price": 924.9, + "close_amount": 2774.7, + "pnl_amount": 86.1, + "history": [ + { + "scrip_name": "INDIAN RAILWAY CATERING AND TO", + "symbol": "IRCTC", + "exchange": "NSE", + "segment": "EQ", + "total_quantity": 3.0, + "total_amount": 2688.6, + "min_datetime": "2024-06-04 12:19:21", + "avg_price": 896.2, + "close_price": 924.9, + "close_amount": 2774.7, + "pnl_amount": 86.1 + } + ] + }, + { + "scrip_name": "KPIT TECHNOLOGIES LTD", + "symbol": "KPITTECH", + "exchange": "NSE", + "segment": "EQ", + "total_quantity": 2.0, + "total_amount": 3000.0, + "min_datetime": "2024-06-13 13:58:03", + "avg_price": 1500.0, + "close_price": 1671.0, + "close_amount": 3342.0, + "pnl_amount": 342.0, + "history": [ + { + "scrip_name": "KPIT TECHNOLOGIES LTD", + "symbol": "KPITTECH", + "exchange": "NSE", + "segment": "EQ", + "total_quantity": 2.0, + "total_amount": 3000.0, + "min_datetime": "2024-06-13 13:58:03", + "avg_price": 1500.0, + "close_price": 1671.0, + "close_amount": 3342.0, + "pnl_amount": 342.0 + } + ] + }, + { + "scrip_name": "MIRAE ASSET TAX SAVER FUND - D", + "symbol": "MIRAE_ASSET_ELSS_TAX_SAVER_FUND_DIRECT_PLAN_GROWTH", + "exchange": "BMF", + "segment": "MF", + "total_quantity": 76.61, + "total_amount": 4000.27, + "min_datetime": "2024-05-24 00:00:00", + "avg_price": 52.22, + "close_price": 56.42, + "close_amount": 4322.34, + "pnl_amount": 322.07, + "history": [ + { + "scrip_name": "MIRAE ASSET TAX SAVER FUND - D", + "symbol": "MIRAE_ASSET_ELSS_TAX_SAVER_FUND_DIRECT_PLAN_GROWTH", + "exchange": "BMF", + "segment": "MF", + "total_quantity": 76.61, + "total_amount": 4000.27, + "min_datetime": "2024-05-24 00:00:00", + "avg_price": 52.22, + "close_price": 56.42, + "close_amount": 4322.34, + "pnl_amount": 322.07 + } + ] + }, + { + "scrip_name": "SBI MAGNUM TAX GAIN SCHEME - D", + "symbol": "SBI_LONG_TERM_EQUITY_FUND_DIRECT_PLAN_GROWTH", + "exchange": "BMF", + "segment": "MF", + "total_quantity": 8.72, + "total_amount": 4002.08, + "min_datetime": "2024-05-24 00:00:00", + "avg_price": 458.95, + "close_price": 493.58, + "close_amount": 4304.02, + "pnl_amount": 301.94, + "history": [ + { + "scrip_name": "SBI MAGNUM TAX GAIN SCHEME - D", + "symbol": "SBI_LONG_TERM_EQUITY_FUND_DIRECT_PLAN_GROWTH", + "exchange": "BMF", + "segment": "MF", + "total_quantity": 8.72, + "total_amount": 4002.08, + "min_datetime": "2024-05-24 00:00:00", + "avg_price": 458.95, + "close_price": 493.58, + "close_amount": 4304.02, + "pnl_amount": 301.94 + } + ] + }, { "scrip_name": "TATA MOTORS", "symbol": "TATAMOTORS", @@ -6082,34 +6222,34 @@ }, { "date": "2022-05-13", - "open": 104155.47, - "high": 108369.71, - "low": 102685.96, - "close": 104779.28, + "open": 107555.47, + "high": 111797.11, + "low": 106007.96, + "close": 108121.28, "holding": 102405.4 }, { "date": "2022-05-14", - "open": 104155.47, - "high": 108369.71, - "low": 102685.96, - "close": 104779.28, + "open": 107555.47, + "high": 111797.11, + "low": 106007.96, + "close": 108121.28, "holding": 102405.4 }, { "date": "2022-05-15", - "open": 104155.47, - "high": 108369.71, - "low": 102685.96, - "close": 104779.28, + "open": 107555.47, + "high": 111797.11, + "low": 106007.96, + "close": 108121.28, "holding": 102405.4 }, { "date": "2022-05-16", - "open": 106041.31, - "high": 106751.7, - "low": 103363.77, - "close": 105620.43, + "open": 109441.31, + "high": 110179.1, + "low": 106685.77, + "close": 108962.43, "holding": 102405.4 }, { @@ -12018,1041 +12158,1049 @@ }, { "date": "2024-05-24", - "open": 163016.0, - "high": 164425.0, - "low": 162111.0, - "close": 162530.0, - "holding": 48224.4 + "open": 165015.58, + "high": 166424.58, + "low": 164110.58, + "close": 164529.58, + "holding": 50223.98 }, { "date": "2024-05-25", - "open": 163016.0, - "high": 164425.0, - "low": 162111.0, - "close": 162530.0, - "holding": 48224.4 + "open": 165015.58, + "high": 166424.58, + "low": 164110.58, + "close": 164529.58, + "holding": 50223.98 }, { "date": "2024-05-26", - "open": 163016.0, - "high": 164425.0, - "low": 162111.0, - "close": 162530.0, - "holding": 48224.4 + "open": 165015.58, + "high": 166424.58, + "low": 164110.58, + "close": 164529.58, + "holding": 50223.98 }, { "date": "2024-05-27", - "open": 163217.5, - "high": 163917.0, - "low": 161349.5, - "close": 162153.5, - "holding": 48224.4 + "open": 165214.77, + "high": 165914.27, + "low": 163346.77, + "close": 164150.77, + "holding": 50223.98 }, { "date": "2024-05-28", - "open": 162346.0, - "high": 162993.5, - "low": 159131.5, - "close": 159696.5, - "holding": 48224.4 + "open": 164338.45, + "high": 164985.95, + "low": 161123.95, + "close": 161688.95, + "holding": 50223.98 }, { "date": "2024-05-29", - "open": 159352.5, - "high": 160371.0, - "low": 158107.5, - "close": 158697.5, - "holding": 48224.4 + "open": 161332.08, + "high": 162350.58, + "low": 160087.08, + "close": 160677.08, + "holding": 50223.98 }, { "date": "2024-05-30", - "open": 158687.5, - "high": 159577.0, - "low": 154907.0, - "close": 155619.5, - "holding": 48224.4 + "open": 160648.54, + "high": 161538.04, + "low": 156868.04, + "close": 157580.54, + "holding": 50223.98 }, { "date": "2024-05-31", - "open": 158687.5, - "high": 159577.0, - "low": 154907.0, - "close": 155619.5, - "holding": 48224.4 + "open": 160648.54, + "high": 161538.04, + "low": 156868.04, + "close": 157580.54, + "holding": 50223.98 }, { "date": "2024-06-01", - "open": 158687.5, - "high": 159577.0, - "low": 154907.0, - "close": 155619.5, - "holding": 48224.4 + "open": 160648.54, + "high": 161538.04, + "low": 156868.04, + "close": 157580.54, + "holding": 50223.98 }, { "date": "2024-06-02", - "open": 158687.5, - "high": 159577.0, - "low": 154907.0, - "close": 155619.5, - "holding": 48224.4 + "open": 160648.54, + "high": 161538.04, + "low": 156868.04, + "close": 157580.54, + "holding": 50223.98 }, { "date": "2024-06-03", - "open": 164686.0, - "high": 164686.0, - "low": 159906.5, - "close": 162920.5, - "holding": 48224.4 + "open": 166712.88, + "high": 166712.88, + "low": 161933.38, + "close": 164947.38, + "holding": 50223.98 }, { "date": "2024-06-04", - "open": 163025.0, - "high": 163025.0, - "low": 140768.0, - "close": 149776.0, - "holding": 48224.4 + "open": 168080.86, + "high": 168080.86, + "low": 145194.46, + "close": 154401.87, + "holding": 52912.58 }, { "date": "2024-06-05", - "open": 154472.0, - "high": 156461.5, - "low": 146956.0, - "close": 155836.5, - "holding": 48224.4 + "open": 159256.4, + "high": 161245.9, + "low": 151480.51, + "close": 160542.93, + "holding": 52912.58 }, { "date": "2024-06-06", - "open": 157914.0, - "high": 159766.0, - "low": 156402.5, - "close": 157970.0, - "holding": 48224.4 + "open": 162716.84, + "high": 164694.15, + "low": 161153.95, + "close": 162863.65, + "holding": 52912.58 }, { "date": "2024-06-07", - "open": 157914.0, - "high": 163548.5, - "low": 156991.5, - "close": 162977.5, - "holding": 48224.4 + "open": 162861.98, + "high": 168510.22, + "low": 161900.63, + "close": 167924.73, + "holding": 52912.58 }, { "date": "2024-06-08", - "open": 157914.0, - "high": 163548.5, - "low": 156991.5, - "close": 162977.5, - "holding": 48224.4 + "open": 162861.98, + "high": 168510.22, + "low": 161900.63, + "close": 167924.73, + "holding": 52912.58 }, { "date": "2024-06-09", - "open": 157914.0, - "high": 163548.5, - "low": 156991.5, - "close": 162977.5, - "holding": 48224.4 + "open": 162861.98, + "high": 168510.22, + "low": 161900.63, + "close": 167924.73, + "holding": 52912.58 }, { "date": "2024-06-10", - "open": 164080.0, - "high": 166683.0, - "low": 163077.0, - "close": 164104.5, - "holding": 48224.4 + "open": 169072.38, + "high": 171677.93, + "low": 168017.42, + "close": 169060.76, + "holding": 52912.58 }, { "date": "2024-06-11", - "open": 164269.5, - "high": 167004.0, - "low": 163368.5, - "close": 165659.5, - "holding": 48224.4 + "open": 169256.8, + "high": 172143.34, + "low": 168348.33, + "close": 170751.2, + "holding": 52912.58 }, { "date": "2024-06-12", - "open": 166788.0, - "high": 168789.0, - "low": 165672.0, - "close": 166007.0, - "holding": 48224.4 + "open": 171912.46, + "high": 173934.37, + "low": 170760.91, + "close": 171131.31, + "holding": 52912.58 }, { "date": "2024-06-13", - "open": 168433.5, - "high": 168583.5, - "low": 165212.0, - "close": 166058.0, - "holding": 48224.4 + "open": 176571.85, + "high": 176782.77, + "low": 173265.39, + "close": 174132.27, + "holding": 55912.58 }, { "date": "2024-06-14", - "open": 166546.5, - "high": 167451.5, - "low": 164956.0, - "close": 166327.0, - "holding": 48224.4 + "open": 174667.47, + "high": 175595.27, + "low": 173008.24, + "close": 174404.59, + "holding": 55912.58 }, { "date": "2024-06-15", - "open": 166546.5, - "high": 167451.5, - "low": 164956.0, - "close": 166327.0, - "holding": 48224.4 + "open": 174667.47, + "high": 175595.27, + "low": 173008.24, + "close": 174404.59, + "holding": 55912.58 }, { "date": "2024-06-16", - "open": 166546.5, - "high": 167451.5, - "low": 164956.0, - "close": 166327.0, - "holding": 48224.4 + "open": 174667.47, + "high": 175595.27, + "low": 173008.24, + "close": 174404.59, + "holding": 55912.58 }, { "date": "2024-06-17", - "open": 166546.5, - "high": 167451.5, - "low": 164956.0, - "close": 166327.0, - "holding": 48224.4 + "open": 174667.47, + "high": 175595.27, + "low": 173008.24, + "close": 174404.59, + "holding": 55912.58 }, { "date": "2024-06-18", - "open": 167152.0, - "high": 168179.0, - "low": 165312.0, - "close": 166033.0, - "holding": 48224.4 + "open": 175238.14, + "high": 176393.67, + "low": 173384.08, + "close": 174220.5, + "holding": 55912.58 }, { "date": "2024-06-19", - "open": 166488.0, - "high": 167074.0, - "low": 163456.5, - "close": 163781.5, - "holding": 48224.4 + "open": 174704.74, + "high": 175302.54, + "low": 171508.59, + "close": 171923.15, + "holding": 55912.58 }, { "date": "2024-06-20", - "open": 164144.0, - "high": 165506.0, - "low": 162816.0, - "close": 164065.0, - "holding": 48224.4 + "open": 172322.52, + "high": 173781.77, + "low": 170926.29, + "close": 172291.36, + "holding": 55912.58 }, { "date": "2024-06-21", - "open": 164140.0, - "high": 164562.5, - "low": 161154.5, - "close": 161682.0, - "holding": 48224.4 + "open": 172413.35, + "high": 173044.68, + "low": 169357.6, + "close": 169963.96, + "holding": 55912.58 }, { "date": "2024-06-22", - "open": 164140.0, - "high": 164562.5, - "low": 161154.5, - "close": 161682.0, - "holding": 48224.4 + "open": 172413.35, + "high": 173044.68, + "low": 169357.6, + "close": 169963.96, + "holding": 55912.58 }, { "date": "2024-06-23", - "open": 164140.0, - "high": 164562.5, - "low": 161154.5, - "close": 161682.0, - "holding": 48224.4 + "open": 172413.35, + "high": 173044.68, + "low": 169357.6, + "close": 169963.96, + "holding": 55912.58 }, { "date": "2024-06-24", - "open": 161188.5, - "high": 161970.5, - "low": 159514.0, - "close": 160843.5, - "holding": 48224.4 + "open": 169503.15, + "high": 170397.7, + "low": 167732.06, + "close": 169163.04, + "holding": 55912.58 }, { "date": "2024-06-25", - "open": 161098.5, - "high": 161674.5, - "low": 159043.0, - "close": 159814.0, - "holding": 48224.4 + "open": 169441.94, + "high": 170072.18, + "low": 167234.3, + "close": 168037.26, + "holding": 55912.58 }, { "date": "2024-06-26", - "open": 159855.5, - "high": 161318.5, - "low": 159070.5, - "close": 159716.5, - "holding": 48224.4 + "open": 168106.18, + "high": 169667.26, + "low": 167285.33, + "close": 167954.01, + "holding": 55912.58 }, { "date": "2024-06-27", - "open": 159781.5, - "high": 163629.0, - "low": 158484.5, - "close": 162823.0, - "holding": 48224.4 + "open": 168022.17, + "high": 171949.85, + "low": 166622.53, + "close": 171006.78, + "holding": 55912.58 }, { "date": "2024-06-28", - "open": 163113.0, - "high": 166210.0, - "low": 162697.0, - "close": 164760.5, - "holding": 48224.4 + "open": 171346.99, + "high": 174717.4, + "low": 170881.04, + "close": 173085.83, + "holding": 55912.58 }, { "date": "2024-06-29", - "open": 163113.0, - "high": 166210.0, - "low": 162697.0, - "close": 164760.5, - "holding": 48224.4 + "open": 171346.99, + "high": 174717.4, + "low": 170881.04, + "close": 173085.83, + "holding": 55912.58 }, { "date": "2024-06-30", - "open": 163113.0, - "high": 166210.0, - "low": 162697.0, - "close": 164760.5, - "holding": 48224.4 + "open": 171346.99, + "high": 174717.4, + "low": 170881.04, + "close": 173085.83, + "holding": 55912.58 }, { "date": "2024-07-01", - "open": 164820.5, - "high": 166491.5, - "low": 163372.5, - "close": 165213.5, - "holding": 48224.4 + "open": 173196.23, + "high": 175033.41, + "low": 171735.43, + "close": 173623.27, + "holding": 55912.58 }, { "date": "2024-07-02", - "open": 165503.5, - "high": 165748.5, - "low": 161814.5, - "close": 162744.0, - "holding": 48224.4 + "open": 175965.08, + "high": 176304.34, + "low": 172162.65, + "close": 173193.65, + "holding": 57913.83 }, { "date": "2024-07-03", - "open": 163212.5, - "high": 163751.0, - "low": 161671.5, - "close": 162342.5, - "holding": 48224.4 + "open": 173723.99, + "high": 174386.36, + "low": 172158.9, + "close": 172931.45, + "holding": 57913.83 }, { "date": "2024-07-04", - "open": 163492.5, - "high": 166737.5, - "low": 162947.5, - "close": 165257.5, - "holding": 48224.4 + "open": 174143.28, + "high": 177487.57, + "low": 173556.93, + "close": 175910.45, + "holding": 57913.83 }, { "date": "2024-07-05", - "open": 165967.5, - "high": 166705.0, - "low": 164095.0, - "close": 165357.5, - "holding": 48224.4 + "open": 176642.8, + "high": 177468.29, + "low": 174631.24, + "close": 175990.51, + "holding": 57913.83 }, { "date": "2024-07-06", - "open": 165967.5, - "high": 166705.0, - "low": 164095.0, - "close": 165357.5, - "holding": 48224.4 + "open": 176642.8, + "high": 177468.29, + "low": 174631.24, + "close": 175990.51, + "holding": 57913.83 }, { "date": "2024-07-07", - "open": 165967.5, - "high": 166705.0, - "low": 164095.0, - "close": 165357.5, - "holding": 48224.4 + "open": 176642.8, + "high": 177468.29, + "low": 174631.24, + "close": 175990.51, + "holding": 57913.83 }, { "date": "2024-07-08", - "open": 166605.0, - "high": 168177.5, - "low": 164405.0, - "close": 165277.5, - "holding": 48224.4 + "open": 177247.29, + "high": 178898.63, + "low": 174960.54, + "close": 175944.47, + "holding": 57913.83 }, { "date": "2024-07-09", - "open": 165720.0, - "high": 167970.0, - "low": 165015.0, - "close": 167337.5, - "holding": 48224.4 + "open": 176521.74, + "high": 178813.66, + "low": 175646.97, + "close": 178039.85, + "holding": 57913.83 }, { "date": "2024-07-10", - "open": 167492.5, - "high": 168285.0, - "low": 162632.5, - "close": 166152.5, - "holding": 48224.4 + "open": 178209.81, + "high": 179024.58, + "low": 173096.4, + "close": 176780.72, + "holding": 57913.83 }, { "date": "2024-07-11", - "open": 166642.5, - "high": 169225.0, - "low": 166120.0, - "close": 168140.0, - "holding": 48224.4 + "open": 177325.36, + "high": 179997.1, + "low": 176758.9, + "close": 178813.86, + "holding": 57913.83 }, { "date": "2024-07-12", - "open": 168655.0, - "high": 168912.5, - "low": 166352.5, - "close": 166782.5, - "holding": 48224.4 + "open": 179364.51, + "high": 180126.48, + "low": 177004.96, + "close": 177821.53, + "holding": 57913.83 }, { "date": "2024-07-13", - "open": 168655.0, - "high": 168912.5, - "low": 166352.5, - "close": 166782.5, - "holding": 48224.4 + "open": 179364.51, + "high": 180126.48, + "low": 177004.96, + "close": 177821.53, + "holding": 57913.83 }, { "date": "2024-07-14", - "open": 168655.0, - "high": 168912.5, - "low": 166352.5, - "close": 166782.5, - "holding": 48224.4 + "open": 179364.51, + "high": 180126.48, + "low": 177004.96, + "close": 177821.53, + "holding": 57913.83 }, { "date": "2024-07-15", - "open": 167595.0, - "high": 169370.0, - "low": 166380.0, - "close": 168347.5, - "holding": 48224.4 + "open": 178699.59, + "high": 180494.3, + "low": 177339.24, + "close": 179341.98, + "holding": 57913.83 }, { "date": "2024-07-16", - "open": 168610.0, - "high": 169747.5, - "low": 167335.0, - "close": 167650.0, - "holding": 48224.4 + "open": 179632.75, + "high": 180854.57, + "low": 178244.17, + "close": 178675.23, + "holding": 57913.83 }, { "date": "2024-07-17", - "open": 168610.0, - "high": 169747.5, - "low": 167335.0, - "close": 167650.0, - "holding": 48224.4 + "open": 179632.75, + "high": 180854.57, + "low": 178244.17, + "close": 178675.23, + "holding": 57913.83 }, { "date": "2024-07-18", - "open": 168430.0, - "high": 168850.0, - "low": 165150.0, - "close": 166947.5, - "holding": 48224.4 + "open": 179443.93, + "high": 179910.51, + "low": 175997.24, + "close": 177905.49, + "holding": 57913.83 }, { "date": "2024-07-19", - "open": 166892.5, - "high": 166892.5, - "low": 160592.5, - "close": 161122.5, - "holding": 48224.4 + "open": 177775.33, + "high": 177899.78, + "low": 171312.86, + "close": 171874.44, + "holding": 57913.83 }, { "date": "2024-07-20", - "open": 166892.5, - "high": 166892.5, - "low": 160592.5, - "close": 161122.5, - "holding": 48224.4 + "open": 177775.33, + "high": 177899.78, + "low": 171312.86, + "close": 171874.44, + "holding": 57913.83 }, { "date": "2024-07-21", - "open": 166892.5, - "high": 166892.5, - "low": 160592.5, - "close": 161122.5, - "holding": 48224.4 + "open": 177775.33, + "high": 177899.78, + "low": 171312.86, + "close": 171874.44, + "holding": 57913.83 }, { "date": "2024-07-22", - "open": 161250.0, - "high": 164550.0, - "low": 159095.0, - "close": 163922.5, - "holding": 48224.4 + "open": 171971.42, + "high": 175444.52, + "low": 169701.75, + "close": 174743.15, + "holding": 57913.83 }, { "date": "2024-07-23", - "open": 165087.5, - "high": 165162.5, - "low": 156720.0, - "close": 162647.5, - "holding": 48224.4 + "open": 175924.74, + "high": 176010.52, + "low": 167092.21, + "close": 173295.26, + "holding": 57913.83 }, { "date": "2024-07-24", - "open": 162247.5, - "high": 167175.0, - "low": 161802.5, - "close": 165762.5, - "holding": 48224.4 + "open": 172961.55, + "high": 178080.1, + "low": 172460.49, + "close": 176562.51, + "holding": 57913.83 }, { "date": "2024-07-25", - "open": 165352.5, - "high": 173262.5, - "low": 164332.5, - "close": 172597.5, - "holding": 48224.4 + "open": 176142.25, + "high": 184057.17, + "low": 174900.49, + "close": 183234.45, + "holding": 57913.83 }, { "date": "2024-07-26", - "open": 175995.0, - "high": 178980.0, - "low": 172882.5, - "close": 178535.0, - "holding": 48224.4 + "open": 186780.85, + "high": 189831.66, + "low": 183605.55, + "close": 189313.19, + "holding": 57913.83 }, { "date": "2024-07-27", - "open": 175995.0, - "high": 178980.0, - "low": 172882.5, - "close": 178535.0, - "holding": 48224.4 + "open": 186780.85, + "high": 189831.66, + "low": 183605.55, + "close": 189313.19, + "holding": 57913.83 }, { "date": "2024-07-28", - "open": 175995.0, - "high": 178980.0, - "low": 172882.5, - "close": 178535.0, - "holding": 48224.4 + "open": 186780.85, + "high": 189831.66, + "low": 183605.55, + "close": 189313.19, + "holding": 57913.83 }, { "date": "2024-07-29", - "open": 179442.5, - "high": 181490.0, - "low": 178010.0, - "close": 178737.5, - "holding": 48224.4 + "open": 190269.91, + "high": 192427.49, + "low": 188771.91, + "close": 189568.26, + "holding": 57913.83 }, { "date": "2024-07-30", - "open": 178917.5, - "high": 185280.0, - "low": 177860.0, - "close": 182800.0, - "holding": 48224.4 + "open": 189778.74, + "high": 196235.36, + "low": 188678.23, + "close": 193720.2, + "holding": 57913.83 }, { "date": "2024-07-31", - "open": 178917.5, - "high": 185280.0, - "low": 177860.0, - "close": 182800.0, - "holding": 48224.4 + "open": 189778.74, + "high": 196235.36, + "low": 188678.23, + "close": 193720.2, + "holding": 57913.83 }, { "date": "2024-08-01", - "open": 184942.5, - "high": 187477.5, - "low": 181757.5, - "close": 184100.0, - "holding": 48224.4 + "open": 195956.33, + "high": 198559.18, + "low": 192645.0, + "close": 195019.81, + "holding": 57913.83 }, { "date": "2024-08-02", - "open": 181045.0, - "high": 182650.0, - "low": 176857.5, - "close": 178717.5, - "holding": 48224.4 + "open": 193865.86, + "high": 195595.25, + "low": 189615.78, + "close": 191530.88, + "holding": 59914.74 }, { "date": "2024-08-03", - "open": 181045.0, - "high": 182650.0, - "low": 176857.5, - "close": 178717.5, - "holding": 48224.4 + "open": 193865.86, + "high": 195595.25, + "low": 189615.78, + "close": 191530.88, + "holding": 59914.74 }, { "date": "2024-08-04", - "open": 181045.0, - "high": 182650.0, - "low": 176857.5, - "close": 178717.5, - "holding": 48224.4 + "open": 193865.86, + "high": 195595.25, + "low": 189615.78, + "close": 191530.88, + "holding": 59914.74 }, { "date": "2024-08-05", - "open": 172895.0, - "high": 174435.0, - "low": 165920.0, - "close": 166865.0, - "holding": 48224.4 + "open": 185353.74, + "high": 186951.22, + "low": 178192.69, + "close": 179177.9, + "holding": 59914.74 }, { "date": "2024-08-06", - "open": 168700.0, - "high": 173475.0, - "low": 165865.0, - "close": 166880.0, - "holding": 48224.4 + "open": 181051.2, + "high": 185959.9, + "low": 178038.42, + "close": 179077.0, + "holding": 59914.74 }, { "date": "2024-08-07", - "open": 170205.0, - "high": 170815.0, - "low": 165420.0, - "close": 167075.0, - "holding": 48224.4 + "open": 182610.15, + "high": 183278.71, + "low": 177745.75, + "close": 179507.58, + "holding": 59914.74 }, { "date": "2024-08-08", - "open": 168370.0, - "high": 170515.0, - "low": 165250.0, - "close": 166867.5, - "holding": 48224.4 + "open": 180834.47, + "high": 183006.5, + "low": 177557.02, + "close": 179189.82, + "holding": 59914.74 }, { "date": "2024-08-09", - "open": 169235.0, - "high": 172045.0, - "low": 167612.5, - "close": 169472.5, - "holding": 48224.4 + "open": 181703.87, + "high": 184569.04, + "low": 180039.41, + "close": 181957.13, + "holding": 59914.74 }, { "date": "2024-08-10", - "open": 169235.0, - "high": 172045.0, - "low": 167612.5, - "close": 169472.5, - "holding": 48224.4 + "open": 181703.87, + "high": 184569.04, + "low": 180039.41, + "close": 181957.13, + "holding": 59914.74 }, { "date": "2024-08-11", - "open": 169235.0, - "high": 172045.0, - "low": 167612.5, - "close": 169472.5, - "holding": 48224.4 + "open": 181703.87, + "high": 184569.04, + "low": 180039.41, + "close": 181957.13, + "holding": 59914.74 }, { "date": "2024-08-12", - "open": 169065.0, - "high": 171425.0, - "low": 167157.5, - "close": 170337.5, - "holding": 48224.4 + "open": 181525.35, + "high": 184075.46, + "low": 179529.77, + "close": 182912.6, + "holding": 59914.74 }, { "date": "2024-08-13", - "open": 170485.0, - "high": 170550.0, - "low": 165780.0, - "close": 166582.5, - "holding": 48224.4 + "open": 183007.11, + "high": 183110.18, + "low": 178118.0, + "close": 178958.16, + "holding": 59914.74 }, { "date": "2024-08-14", - "open": 167200.0, - "high": 168640.0, - "low": 165165.0, - "close": 167052.5, - "holding": 48224.4 + "open": 179651.02, + "high": 181141.09, + "low": 177495.79, + "close": 179484.41, + "holding": 59914.74 }, { "date": "2024-08-15", - "open": 167200.0, - "high": 168640.0, - "low": 165165.0, - "close": 167052.5, - "holding": 48224.4 + "open": 179651.02, + "high": 181141.09, + "low": 177495.79, + "close": 179484.41, + "holding": 59914.74 }, { "date": "2024-08-16", - "open": 168535.0, - "high": 172147.5, - "low": 168012.5, - "close": 171882.5, - "holding": 48224.4 + "open": 181109.38, + "high": 184866.66, + "low": 180563.54, + "close": 184517.11, + "holding": 59914.74 }, { "date": "2024-08-17", - "open": 168535.0, - "high": 172147.5, - "low": 168012.5, - "close": 171882.5, - "holding": 48224.4 + "open": 181109.38, + "high": 184866.66, + "low": 180563.54, + "close": 184517.11, + "holding": 59914.74 }, { "date": "2024-08-18", - "open": 168535.0, - "high": 172147.5, - "low": 168012.5, - "close": 171882.5, - "holding": 48224.4 + "open": 181109.38, + "high": 184866.66, + "low": 180563.54, + "close": 184517.11, + "holding": 59914.74 }, { "date": "2024-08-19", - "open": 173095.0, - "high": 173835.0, - "low": 170757.5, - "close": 171590.0, - "holding": 48224.4 + "open": 185793.79, + "high": 186604.78, + "low": 183391.94, + "close": 184328.84, + "holding": 59914.74 }, { "date": "2024-08-20", - "open": 172422.5, - "high": 173390.0, - "low": 170710.0, - "close": 172035.0, - "holding": 48224.4 + "open": 185217.97, + "high": 186308.39, + "low": 183424.7, + "close": 184777.04, + "holding": 59914.74 }, { "date": "2024-08-21", - "open": 172995.0, - "high": 173625.0, - "low": 171577.5, - "close": 172195.0, - "holding": 48224.4 + "open": 185776.14, + "high": 186457.97, + "low": 184303.77, + "close": 184967.03, + "holding": 59914.74 }, { "date": "2024-08-22", - "open": 172870.0, - "high": 173345.0, - "low": 169727.5, - "close": 170287.5, - "holding": 48224.4 + "open": 185672.99, + "high": 186213.7, + "low": 182486.87, + "close": 183074.43, + "holding": 59914.74 }, { "date": "2024-08-23", - "open": 170690.0, - "high": 172732.5, - "low": 169680.0, - "close": 171207.5, - "holding": 48224.4 + "open": 183502.36, + "high": 185576.66, + "low": 182383.46, + "close": 183951.76, + "holding": 59914.74 }, { "date": "2024-08-24", - "open": 170690.0, - "high": 172732.5, - "low": 169680.0, - "close": 171207.5, - "holding": 48224.4 + "open": 183502.36, + "high": 185576.66, + "low": 182383.46, + "close": 183951.76, + "holding": 59914.74 }, { "date": "2024-08-25", - "open": 170690.0, - "high": 172732.5, - "low": 169680.0, - "close": 171207.5, - "holding": 48224.4 + "open": 183502.36, + "high": 185576.66, + "low": 182383.46, + "close": 183951.76, + "holding": 59914.74 }, { "date": "2024-08-26", - "open": 171900.0, - "high": 173860.0, - "low": 170835.0, - "close": 172615.0, - "holding": 48224.4 + "open": 184727.42, + "high": 186733.97, + "low": 183608.12, + "close": 185455.22, + "holding": 59914.74 }, { "date": "2024-08-27", - "open": 172680.0, - "high": 174082.5, - "low": 170650.0, - "close": 171947.5, - "holding": 48224.4 + "open": 185537.62, + "high": 187078.12, + "low": 183456.17, + "close": 184829.52, + "holding": 59914.74 }, { "date": "2024-08-28", - "open": 172795.0, - "high": 174000.0, - "low": 171300.0, - "close": 172165.0, - "holding": 48224.4 + "open": 185690.32, + "high": 187034.67, + "low": 184135.72, + "close": 185014.12, + "holding": 59914.74 }, { "date": "2024-08-29", - "open": 172615.0, - "high": 179165.0, - "low": 170305.0, - "close": 176800.0, - "holding": 48224.4 + "open": 185462.64, + "high": 192073.94, + "low": 183096.34, + "close": 189656.29, + "holding": 59914.74 }, { "date": "2024-08-30", - "open": 176255.0, - "high": 177110.0, - "low": 174447.5, - "close": 176332.5, - "holding": 48224.4 + "open": 189177.25, + "high": 190105.25, + "low": 187240.15, + "close": 189174.45, + "holding": 59914.74 }, { "date": "2024-08-31", - "open": 176255.0, - "high": 177110.0, - "low": 174447.5, - "close": 176332.5, - "holding": 48224.4 + "open": 189177.25, + "high": 190105.25, + "low": 187240.15, + "close": 189174.45, + "holding": 59914.74 }, { "date": "2024-09-01", - "open": 176255.0, - "high": 177110.0, - "low": 174447.5, - "close": 176332.5, - "holding": 48224.4 + "open": 189177.25, + "high": 190105.25, + "low": 187240.15, + "close": 189174.45, + "holding": 59914.74 }, { "date": "2024-09-02", - "open": 175877.5, - "high": 176012.5, - "low": 173160.0, - "close": 174245.0, - "holding": 48224.4 + "open": 190728.88, + "high": 190882.18, + "low": 187876.23, + "close": 188992.83, + "holding": 61915.36 }, { "date": "2024-09-03", - "open": 174785.0, - "high": 175197.5, - "low": 172915.0, - "close": 173602.5, - "holding": 48224.4 + "open": 189551.34, + "high": 190022.09, + "low": 187648.89, + "close": 188392.04, + "holding": 61915.36 }, { "date": "2024-09-04", - "open": 172355.0, - "high": 172955.0, - "low": 170157.5, - "close": 171180.0, - "holding": 48224.4 + "open": 187071.35, + "high": 187721.6, + "low": 184838.3, + "close": 185891.2, + "holding": 61915.36 }, { "date": "2024-09-05", - "open": 171265.0, - "high": 172185.0, - "low": 169567.5, - "close": 170050.0, - "holding": 48224.4 + "open": 185998.12, + "high": 186966.57, + "low": 184223.92, + "close": 184740.67, + "holding": 61915.36 }, { "date": "2024-09-06", - "open": 169880.0, - "high": 170490.0, - "low": 166202.5, - "close": 167485.0, - "holding": 48224.4 + "open": 184481.72, + "high": 185140.82, + "low": 180719.07, + "close": 182064.02, + "holding": 61915.36 }, { "date": "2024-09-07", - "open": 169880.0, - "high": 170490.0, - "low": 166202.5, - "close": 167485.0, - "holding": 48224.4 + "open": 184481.72, + "high": 185140.82, + "low": 180719.07, + "close": 182064.02, + "holding": 61915.36 }, { "date": "2024-09-08", - "open": 169880.0, - "high": 170490.0, - "low": 166202.5, - "close": 167485.0, - "holding": 48224.4 + "open": 184481.72, + "high": 185140.82, + "low": 180719.07, + "close": 182064.02, + "holding": 61915.36 }, { "date": "2024-09-09", - "open": 167485.0, - "high": 167867.5, - "low": 164320.0, - "close": 166547.5, - "holding": 48224.4 + "open": 182008.23, + "high": 182498.48, + "low": 178793.73, + "close": 181131.88, + "holding": 61915.36 }, { "date": "2024-09-10", - "open": 168260.0, - "high": 171972.5, - "low": 166295.0, - "close": 170382.5, - "holding": 48224.4 + "open": 182954.72, + "high": 186691.52, + "low": 180885.02, + "close": 185053.52, + "holding": 61915.36 }, { "date": "2024-09-11", - "open": 166885.0, - "high": 168505.0, - "low": 162045.0, - "close": 162977.5, - "holding": 48224.4 + "open": 181484.98, + "high": 183221.98, + "low": 176605.58, + "close": 177644.93, + "holding": 61915.36 }, { "date": "2024-09-12", - "open": 163412.5, - "high": 165310.0, - "low": 161215.0, - "close": 164600.0, - "holding": 48224.4 + "open": 178234.88, + "high": 180247.18, + "low": 176018.58, + "close": 179508.73, + "holding": 61915.36 }, { "date": "2024-09-13", - "open": 166390.0, - "high": 168040.0, - "low": 164957.5, - "close": 165480.0, - "holding": 48224.4 + "open": 181345.99, + "high": 183087.04, + "low": 179850.84, + "close": 180398.64, + "holding": 76895.36 }, { "date": "2024-09-14", - "open": 166390.0, - "high": 168040.0, - "low": 164957.5, - "close": 165480.0, - "holding": 48224.4 + "open": 181345.99, + "high": 183087.04, + "low": 179850.84, + "close": 180398.64, + "holding": 76895.36 }, { "date": "2024-09-15", - "open": 166390.0, - "high": 168040.0, - "low": 164957.5, - "close": 165480.0, - "holding": 48224.4 + "open": 181345.99, + "high": 183087.04, + "low": 179850.84, + "close": 180398.64, + "holding": 76895.36 }, { "date": "2024-09-16", - "open": 166225.0, - "high": 167775.0, - "low": 164525.0, - "close": 165342.5, - "holding": 48224.4 + "open": 213268.32, + "high": 218041.67, + "low": 210515.02, + "close": 215442.27, + "holding": 76895.36 }, { "date": "2024-09-17", - "open": 166002.5, - "high": 167135.0, - "low": 161932.5, - "close": 164260.0, - "holding": 48224.4 + "open": 218371.69, + "high": 220809.09, + "low": 213915.04, + "close": 217860.14, + "holding": 76895.36 }, { "date": "2024-09-18", - "open": 164645.0, - "high": 165435.0, - "low": 161407.5, - "close": 162295.0, - "holding": 48224.4 + "open": 218097.98, + "high": 220540.48, + "low": 212607.63, + "close": 214078.37, + "holding": 76895.36 }, { "date": "2024-09-19", - "open": 163445.0, - "high": 165485.0, - "low": 160255.0, - "close": 162640.0, - "holding": 48224.4 + "open": 215083.42, + "high": 217756.95, + "low": 208048.11, + "close": 211326.23, + "holding": 76895.36 }, { "date": "2024-09-20", - "open": 162970.0, - "high": 164725.0, - "low": 160822.5, - "close": 163707.5, - "holding": 48224.4 + "open": 212168.15, + "high": 215303.31, + "low": 209770.81, + "close": 213253.18, + "holding": 76895.36 }, { "date": "2024-09-21", - "open": 162970.0, - "high": 164725.0, - "low": 160822.5, - "close": 163707.5, - "holding": 48224.4 + "open": 212168.15, + "high": 215303.31, + "low": 209770.81, + "close": 213253.18, + "holding": 76895.36 }, { "date": "2024-09-22", - "open": 162970.0, - "high": 164725.0, - "low": 160822.5, - "close": 163707.5, - "holding": 48224.4 + "open": 212168.15, + "high": 215303.31, + "low": 209770.81, + "close": 213253.18, + "holding": 76895.36 }, { "date": "2024-09-23", - "open": 164092.5, - "high": 166920.0, - "low": 163280.0, - "close": 165347.5, - "holding": 48224.4 + "open": 214176.76, + "high": 217294.76, + "low": 212145.76, + "close": 214611.73, + "holding": 76895.36 }, { "date": "2024-09-24", - "open": 165732.5, - "high": 169637.5, - "low": 165262.5, - "close": 168042.5, - "holding": 48224.4 + "open": 215048.77, + "high": 219133.87, + "low": 213655.67, + "close": 216637.39, + "holding": 76895.36 }, { "date": "2024-09-25", - "open": 168552.5, - "high": 168885.0, - "low": 164985.0, - "close": 166575.0, - "holding": 48224.4 + "open": 216992.46, + "high": 217808.46, + "low": 212333.02, + "close": 214165.39, + "holding": 76895.36 }, { "date": "2024-09-26", - "open": 167580.0, - "high": 171172.5, - "low": 166392.5, - "close": 170722.5, - "holding": 48224.4 + "open": 215173.9, + "high": 220833.66, + "low": 213197.7, + "close": 219224.41, + "holding": 76895.36 }, { "date": "2024-09-27", - "open": 171975.0, - "high": 174267.5, - "low": 170540.0, - "close": 172125.0, - "holding": 48224.4 + "open": 220519.51, + "high": 223430.86, + "low": 218696.21, + "close": 220498.16, + "holding": 76895.36 }, { "date": "2024-09-28", - "open": 171975.0, - "high": 174267.5, - "low": 170540.0, - "close": 172125.0, - "holding": 48224.4 + "open": 220519.51, + "high": 223430.86, + "low": 218696.21, + "close": 220498.16, + "holding": 76895.36 }, { "date": "2024-09-29", - "open": 171975.0, - "high": 174267.5, - "low": 170540.0, - "close": 172125.0, - "holding": 48224.4 + "open": 220519.51, + "high": 223430.86, + "low": 218696.21, + "close": 220498.16, + "holding": 76895.36 + }, + { + "date": "2024-09-30", + "open": 220519.51, + "high": 223430.86, + "low": 218696.21, + "close": 220498.16, + "holding": 76895.36 } ], "profitloss_summary": { - "invested_value": 154439.71, - "sold_value": 165553.41, - "pnl_value": 11113.7 + "invested_value": 700318.46, + "sold_value": 729952.16, + "pnl_value": 29723.7 }, "profit_loss_data": [ { @@ -13508,128 +13656,2732 @@ "exchange": "FON", "symbol": "NIFTY", "stock_name": "NIFTY", - "days": 2, - "quantity": 2100.0, - "avg_price": 30.46, - "sell_price": 33.47, - "pnl": 6313.75, + "days": 105, + "quantity": 12400.0, + "avg_price": 49.18, + "sell_price": 51.18, + "pnl": 24923.75, "history": [ { - "scrip_name": "NIFTY-CE-26000-26SEP2024", + "scrip_name": "NIFTY-CE-23350-13JUN2024", "position": "LONG", - "quantity": 75.0, + "quantity": 25.0, "days": 0, - "open_datetime": "2024-09-24 09:56:31", - "open_price": 99.25, - "open_amount": 4962.5, - "close_datetime": "2024-09-24 10:03:40", - "close_price": 94.9, - "close_amount": 4745.0, - "pnl_amount": -217.5, - "pnl_percentage": -4.38 + "open_datetime": "2024-06-13 12:11:08", + "open_price": 59.0, + "open_amount": 1475.0, + "close_datetime": "2024-06-13 13:28:13", + "close_price": 61.9, + "close_amount": 1547.5, + "pnl_amount": 72.5, + "pnl_percentage": 4.92 }, { - "scrip_name": "NIFTY-CE-26000-26SEP2024", + "scrip_name": "NIFTY-CE-23450-20JUN2024", "position": "LONG", "quantity": 25.0, "days": 0, - "open_datetime": "2024-09-24 09:56:31", - "open_price": 99.25, - "open_amount": 2481.25, - "close_datetime": "2024-09-24 10:03:40", - "close_price": 94.9, - "close_amount": 2372.5, - "pnl_amount": -108.75, - "pnl_percentage": -4.38 + "open_datetime": "2024-06-20 09:57:52", + "open_price": 70.0, + "open_amount": 1750.0, + "close_datetime": "2024-06-20 10:02:14", + "close_price": 77.55, + "close_amount": 1938.75, + "pnl_amount": 188.75, + "pnl_percentage": 10.79 }, { - "scrip_name": "NIFTY-CE-26000-26SEP2024", + "scrip_name": "NIFTY-CE-23450-20JUN2024", "position": "LONG", "quantity": 25.0, "days": 0, - "open_datetime": "2024-09-24 09:56:31", - "open_price": 99.25, - "open_amount": 2481.25, - "close_datetime": "2024-09-24 10:03:40", - "close_price": 94.9, - "close_amount": 2372.5, - "pnl_amount": -108.75, - "pnl_percentage": -4.38 + "open_datetime": "2024-06-20 09:57:52", + "open_price": 70.0, + "open_amount": 1750.0, + "close_datetime": "2024-06-20 10:02:14", + "close_price": 77.55, + "close_amount": 1938.75, + "pnl_amount": 188.75, + "pnl_percentage": 10.79 }, { - "scrip_name": "NIFTY-CE-26000-26SEP2024", + "scrip_name": "NIFTY-CE-23500-20JUN2024", "position": "LONG", - "quantity": 200.0, + "quantity": 25.0, "days": 0, - "open_datetime": "2024-09-25 10:07:53", - "open_price": 48.6, - "open_amount": 9720.0, - "close_datetime": "2024-09-25 14:16:10", - "close_price": 45.4, - "close_amount": 9080.0, - "pnl_amount": -640.0, - "pnl_percentage": -6.58 + "open_datetime": "2024-06-18 11:00:46", + "open_price": 120.0, + "open_amount": 3000.0, + "close_datetime": "2024-06-18 11:22:18", + "close_price": 135.65, + "close_amount": 3391.25, + "pnl_amount": 391.25, + "pnl_percentage": 13.04 }, { - "scrip_name": "NIFTY-CE-26000-26SEP2024", + "scrip_name": "NIFTY-CE-23500-27JUN2024", "position": "LONG", - "quantity": 125.0, + "quantity": 25.0, "days": 0, - "open_datetime": "2024-09-25 12:30:02", - "open_price": 35.0, - "open_amount": 4375.0, - "close_datetime": "2024-09-25 14:16:10", - "close_price": 45.4, - "close_amount": 5675.0, - "pnl_amount": 1300.0, - "pnl_percentage": 29.71 + "open_datetime": "2024-06-21 12:52:27", + "open_price": 125.0, + "open_amount": 3125.0, + "close_datetime": "2024-06-21 13:56:13", + "close_price": 151.0, + "close_amount": 3775.0, + "pnl_amount": 650.0, + "pnl_percentage": 20.8 }, { - "scrip_name": "NIFTY-CE-26000-26SEP2024", + "scrip_name": "NIFTY-CE-23500-27JUN2024", "position": "LONG", "quantity": 75.0, "days": 0, - "open_datetime": "2024-09-25 12:30:02", - "open_price": 35.0, - "open_amount": 2625.0, - "close_datetime": "2024-09-25 14:16:10", - "close_price": 45.4, - "close_amount": 3405.0, - "pnl_amount": 780.0, - "pnl_percentage": 29.71 + "open_datetime": "2024-06-21 12:52:27", + "open_price": 125.0, + "open_amount": 9375.0, + "close_datetime": "2024-06-21 13:56:13", + "close_price": 151.0, + "close_amount": 11325.0, + "pnl_amount": 1950.0, + "pnl_percentage": 20.8 }, { - "scrip_name": "NIFTY-CE-26000-26SEP2024", + "scrip_name": "NIFTY-CE-23550-27JUN2024", + "position": "LONG", + "quantity": 100.0, + "days": 0, + "open_datetime": "2024-06-25 11:23:23", + "open_price": 126.2, + "open_amount": 12620.0, + "close_datetime": "2024-06-25 12:03:52", + "close_price": 128.3, + "close_amount": 12830.0, + "pnl_amount": 210.0, + "pnl_percentage": 1.66 + }, + { + "scrip_name": "NIFTY-CE-23600-20JUN2024", "position": "LONG", "quantity": 25.0, "days": 0, - "open_datetime": "2024-09-25 14:43:38", - "open_price": 50.0, - "open_amount": 8750.0, - "close_datetime": "2024-09-25 15:10:21", - "close_price": 59.95, - "close_amount": 10491.25, - "pnl_amount": 1741.25, - "pnl_percentage": 19.9 + "open_datetime": "2024-06-19 10:21:57", + "open_price": 49.95, + "open_amount": 1248.75, + "close_datetime": "2024-06-19 11:42:42", + "close_price": 48.0, + "close_amount": 1200.0, + "pnl_amount": -48.75, + "pnl_percentage": -3.9 }, { - "scrip_name": "NIFTY-CE-26000-26SEP2024", + "scrip_name": "NIFTY-CE-23600-20JUN2024", "position": "LONG", "quantity": 25.0, "days": 0, - "open_datetime": "2024-09-25 14:43:38", - "open_price": 50.0, - "open_amount": 1250.0, - "close_datetime": "2024-09-25 15:10:21", - "close_price": 59.9, - "close_amount": 1497.5, - "pnl_amount": 247.5, - "pnl_percentage": 19.8 + "open_datetime": "2024-06-19 10:47:19", + "open_price": 30.0, + "open_amount": 750.0, + "close_datetime": "2024-06-19 11:42:42", + "close_price": 48.0, + "close_amount": 1200.0, + "pnl_amount": 450.0, + "pnl_percentage": 60.0 }, { - "scrip_name": "NIFTY-PE-26100-26SEP2024", + "scrip_name": "NIFTY-CE-23650-20JUN2024", "position": "LONG", - "quantity": 125.0, + "quantity": 25.0, + "days": 0, + "open_datetime": "2024-06-20 10:11:43", + "open_price": 15.0, + "open_amount": 375.0, + "close_datetime": "2024-06-20 10:15:20", + "close_price": 12.55, + "close_amount": 313.75, + "pnl_amount": -61.25, + "pnl_percentage": -16.33 + }, + { + "scrip_name": "NIFTY-CE-23650-20JUN2024", + "position": "LONG", + "quantity": 25.0, + "days": 0, + "open_datetime": "2024-06-20 10:11:43", + "open_price": 15.0, + "open_amount": 375.0, + "close_datetime": "2024-06-20 10:15:20", + "close_price": 12.55, + "close_amount": 313.75, + "pnl_amount": -61.25, + "pnl_percentage": -16.33 + }, + { + "scrip_name": "NIFTY-CE-23650-20JUN2024", + "position": "LONG", + "quantity": 50.0, + "days": 0, + "open_datetime": "2024-06-20 10:23:38", + "open_price": 15.0, + "open_amount": 750.0, + "close_datetime": "2024-06-20 10:24:50", + "close_price": 13.65, + "close_amount": 682.5, + "pnl_amount": -67.5, + "pnl_percentage": -9.0 + }, + { + "scrip_name": "NIFTY-CE-23650-20JUN2024", + "position": "LONG", + "quantity": 25.0, + "days": 0, + "open_datetime": "2024-06-20 10:28:21", + "open_price": 14.75, + "open_amount": 368.75, + "close_datetime": "2024-06-20 12:28:31", + "close_price": 6.0, + "close_amount": 150.0, + "pnl_amount": -218.75, + "pnl_percentage": -59.32 + }, + { + "scrip_name": "NIFTY-CE-23650-20JUN2024", + "position": "LONG", + "quantity": 50.0, + "days": 0, + "open_datetime": "2024-06-20 10:28:21", + "open_price": 14.75, + "open_amount": 737.5, + "close_datetime": "2024-06-20 12:28:31", + "close_price": 6.0, + "close_amount": 300.0, + "pnl_amount": -437.5, + "pnl_percentage": -59.32 + }, + { + "scrip_name": "NIFTY-CE-23650-20JUN2024", + "position": "LONG", + "quantity": 25.0, + "days": 0, + "open_datetime": "2024-06-20 10:28:21", + "open_price": 14.75, + "open_amount": 368.75, + "close_datetime": "2024-06-20 12:28:31", + "close_price": 6.0, + "close_amount": 150.0, + "pnl_amount": -218.75, + "pnl_percentage": -59.32 + }, + { + "scrip_name": "NIFTY-CE-23800-27JUN2024", + "position": "LONG", + "quantity": 25.0, + "days": 0, + "open_datetime": "2024-06-26 13:32:12", + "open_price": 109.1, + "open_amount": 2727.5, + "close_datetime": "2024-06-26 13:58:40", + "close_price": 121.0, + "close_amount": 3025.0, + "pnl_amount": 297.5, + "pnl_percentage": 10.91 + }, + { + "scrip_name": "NIFTY-CE-23800-27JUN2024", + "position": "LONG", + "quantity": 25.0, + "days": 0, + "open_datetime": "2024-06-26 13:32:12", + "open_price": 109.1, + "open_amount": 2727.5, + "close_datetime": "2024-06-26 13:58:40", + "close_price": 121.0, + "close_amount": 3025.0, + "pnl_amount": 297.5, + "pnl_percentage": 10.91 + }, + { + "scrip_name": "NIFTY-CE-23800-27JUN2024", + "position": "LONG", + "quantity": 50.0, + "days": 0, + "open_datetime": "2024-06-26 13:32:12", + "open_price": 109.1, + "open_amount": 5455.0, + "close_datetime": "2024-06-26 13:58:40", + "close_price": 121.0, + "close_amount": 6050.0, + "pnl_amount": 595.0, + "pnl_percentage": 10.91 + }, + { + "scrip_name": "NIFTY-CE-23800-27JUN2024", + "position": "LONG", + "quantity": 50.0, + "days": 0, + "open_datetime": "2024-06-26 15:00:09", + "open_price": 121.0, + "open_amount": 6050.0, + "close_datetime": "2024-06-27 10:08:12", + "close_price": 176.85, + "close_amount": 8842.5, + "pnl_amount": 2792.5, + "pnl_percentage": 46.16 + }, + { + "scrip_name": "NIFTY-CE-23800-27JUN2024", + "position": "LONG", + "quantity": 50.0, + "days": 0, + "open_datetime": "2024-06-26 15:00:09", + "open_price": 121.0, + "open_amount": 6050.0, + "close_datetime": "2024-06-27 10:33:11", + "close_price": 175.0, + "close_amount": 8750.0, + "pnl_amount": 2700.0, + "pnl_percentage": 44.63 + }, + { + "scrip_name": "NIFTY-CE-24000-04JUL2024", + "position": "LONG", + "quantity": 50.0, + "days": 0, + "open_datetime": "2024-07-02 12:44:33", + "open_price": 181.55, + "open_amount": 9077.5, + "close_datetime": "2024-07-02 14:54:13", + "close_price": 201.05, + "close_amount": 10052.5, + "pnl_amount": 975.0, + "pnl_percentage": 10.74 + }, + { + "scrip_name": "NIFTY-CE-24000-04JUL2024", + "position": "LONG", + "quantity": 25.0, + "days": 0, + "open_datetime": "2024-07-02 12:44:33", + "open_price": 181.55, + "open_amount": 4538.75, + "close_datetime": "2024-07-02 14:54:13", + "close_price": 201.1, + "close_amount": 5027.5, + "pnl_amount": 488.75, + "pnl_percentage": 10.77 + }, + { + "scrip_name": "NIFTY-CE-24000-04JUL2024", + "position": "LONG", + "quantity": 25.0, + "days": 0, + "open_datetime": "2024-07-02 12:44:33", + "open_price": 181.55, + "open_amount": 4538.75, + "close_datetime": "2024-07-02 14:54:13", + "close_price": 201.1, + "close_amount": 5027.5, + "pnl_amount": 488.75, + "pnl_percentage": 10.77 + }, + { + "scrip_name": "NIFTY-CE-24050-04JUL2024", + "position": "LONG", + "quantity": 75.0, + "days": 0, + "open_datetime": "2024-07-01 11:31:03", + "open_price": 182.85, + "open_amount": 13713.75, + "close_datetime": "2024-07-01 13:45:26", + "close_price": 191.65, + "close_amount": 14373.75, + "pnl_amount": 660.0, + "pnl_percentage": 4.81 + }, + { + "scrip_name": "NIFTY-CE-24050-04JUL2024", + "position": "LONG", + "quantity": 25.0, + "days": 0, + "open_datetime": "2024-07-01 11:31:03", + "open_price": 182.85, + "open_amount": 4571.25, + "close_datetime": "2024-07-01 13:45:26", + "close_price": 191.7, + "close_amount": 4792.5, + "pnl_amount": 221.25, + "pnl_percentage": 4.84 + }, + { + "scrip_name": "NIFTY-CE-24100-04JUL2024", + "position": "LONG", + "quantity": 50.0, + "days": 0, + "open_datetime": "2024-06-28 12:13:12", + "open_price": 170.0, + "open_amount": 8500.0, + "close_datetime": "2024-06-28 14:29:25", + "close_price": 170.0, + "close_amount": 8500.0, + "pnl_amount": 0.0, + "pnl_percentage": 0.0 + }, + { + "scrip_name": "NIFTY-CE-24100-04JUL2024", + "position": "LONG", + "quantity": 50.0, + "days": 0, + "open_datetime": "2024-06-28 12:21:13", + "open_price": 145.0, + "open_amount": 7250.0, + "close_datetime": "2024-06-28 14:29:25", + "close_price": 170.0, + "close_amount": 8500.0, + "pnl_amount": 1250.0, + "pnl_percentage": 17.24 + }, + { + "scrip_name": "NIFTY-CE-24100-11JUL2024", + "position": "LONG", + "quantity": 25.0, + "days": 0, + "open_datetime": "2024-07-10 11:46:04", + "open_price": 167.0, + "open_amount": 4175.0, + "close_datetime": "2024-07-10 12:11:22", + "close_price": 183.85, + "close_amount": 4596.25, + "pnl_amount": 421.25, + "pnl_percentage": 10.09 + }, + { + "scrip_name": "NIFTY-CE-24100-11JUL2024", + "position": "LONG", + "quantity": 75.0, + "days": 0, + "open_datetime": "2024-07-10 11:46:04", + "open_price": 167.0, + "open_amount": 12525.0, + "close_datetime": "2024-07-10 12:11:22", + "close_price": 183.9, + "close_amount": 13792.5, + "pnl_amount": 1267.5, + "pnl_percentage": 10.12 + }, + { + "scrip_name": "NIFTY-CE-24150-08AUG2024", + "position": "LONG", + "quantity": 25.0, + "days": 0, + "open_datetime": "2024-08-06 14:00:50", + "open_price": 113.75, + "open_amount": 2843.75, + "close_datetime": "2024-08-06 14:10:58", + "close_price": 90.3, + "close_amount": 2257.5, + "pnl_amount": -586.25, + "pnl_percentage": -20.62 + }, + { + "scrip_name": "NIFTY-CE-24200-11JUL2024", + "position": "LONG", + "quantity": 50.0, + "days": 0, + "open_datetime": "2024-07-05 10:44:46", + "open_price": 168.3, + "open_amount": 8415.0, + "close_datetime": "2024-07-05 11:33:05", + "close_price": 176.25, + "close_amount": 8812.5, + "pnl_amount": 397.5, + "pnl_percentage": 4.72 + }, + { + "scrip_name": "NIFTY-CE-24250-11JUL2024", + "position": "LONG", + "quantity": 50.0, + "days": 0, + "open_datetime": "2024-07-05 12:36:40", + "open_price": 162.6, + "open_amount": 8130.0, + "close_datetime": "2024-07-05 15:12:21", + "close_price": 185.0, + "close_amount": 9250.0, + "pnl_amount": 1120.0, + "pnl_percentage": 13.78 + }, + { + "scrip_name": "NIFTY-CE-24250-11JUL2024", + "position": "LONG", + "quantity": 25.0, + "days": 0, + "open_datetime": "2024-07-05 12:36:40", + "open_price": 162.6, + "open_amount": 4065.0, + "close_datetime": "2024-07-05 15:12:21", + "close_price": 185.0, + "close_amount": 4625.0, + "pnl_amount": 560.0, + "pnl_percentage": 13.78 + }, + { + "scrip_name": "NIFTY-CE-24300-04JUL2024", + "position": "LONG", + "quantity": 25.0, + "days": 0, + "open_datetime": "2024-07-04 11:16:40", + "open_price": 50.0, + "open_amount": 1250.0, + "close_datetime": "2024-07-04 11:23:32", + "close_price": 52.7, + "close_amount": 1317.5, + "pnl_amount": 67.5, + "pnl_percentage": 5.4 + }, + { + "scrip_name": "NIFTY-CE-24300-08AUG2024", + "position": "LONG", + "quantity": 25.0, + "days": 0, + "open_datetime": "2024-08-06 11:53:31", + "open_price": 100.0, + "open_amount": 2500.0, + "close_datetime": "2024-08-06 12:26:04", + "close_price": 93.5, + "close_amount": 2337.5, + "pnl_amount": -162.5, + "pnl_percentage": -6.5 + }, + { + "scrip_name": "NIFTY-CE-24300-11JUL2024", + "position": "LONG", + "quantity": 100.0, + "days": 0, + "open_datetime": "2024-07-08 15:02:08", + "open_price": 120.0, + "open_amount": 12000.0, + "close_datetime": "2024-07-09 09:47:45", + "close_price": 145.45, + "close_amount": 14545.0, + "pnl_amount": 2545.0, + "pnl_percentage": 21.21 + }, + { + "scrip_name": "NIFTY-CE-24300-11JUL2024", + "position": "LONG", + "quantity": 25.0, + "days": 0, + "open_datetime": "2024-07-09 10:19:25", + "open_price": 140.0, + "open_amount": 3500.0, + "close_datetime": "2024-07-09 10:20:55", + "close_price": 137.5, + "close_amount": 3437.5, + "pnl_amount": -62.5, + "pnl_percentage": -1.79 + }, + { + "scrip_name": "NIFTY-CE-24300-11JUL2024", + "position": "LONG", + "quantity": 50.0, + "days": 0, + "open_datetime": "2024-07-09 10:19:25", + "open_price": 140.0, + "open_amount": 7000.0, + "close_datetime": "2024-07-09 10:20:55", + "close_price": 137.55, + "close_amount": 6877.5, + "pnl_amount": -122.5, + "pnl_percentage": -1.75 + }, + { + "scrip_name": "NIFTY-CE-24300-11JUL2024", + "position": "LONG", + "quantity": 25.0, + "days": 0, + "open_datetime": "2024-07-09 10:19:25", + "open_price": 140.0, + "open_amount": 3500.0, + "close_datetime": "2024-07-09 10:20:55", + "close_price": 137.45, + "close_amount": 3436.25, + "pnl_amount": -63.75, + "pnl_percentage": -1.82 + }, + { + "scrip_name": "NIFTY-CE-24300-11JUL2024", + "position": "LONG", + "quantity": 25.0, + "days": 0, + "open_datetime": "2024-07-11 11:05:32", + "open_price": 14.05, + "open_amount": 351.25, + "close_datetime": "2024-07-11 14:11:00", + "close_price": 19.95, + "close_amount": 498.75, + "pnl_amount": 147.5, + "pnl_percentage": 41.99 + }, + { + "scrip_name": "NIFTY-CE-24350-08AUG2024", + "position": "LONG", + "quantity": 25.0, + "days": 0, + "open_datetime": "2024-08-07 10:45:11", + "open_price": 98.4, + "open_amount": 2460.0, + "close_datetime": "2024-08-07 14:32:12", + "close_price": 62.45, + "close_amount": 1561.25, + "pnl_amount": -898.75, + "pnl_percentage": -36.53 + }, + { + "scrip_name": "NIFTY-CE-24350-11JUL2024", + "position": "LONG", + "quantity": 25.0, + "days": 0, + "open_datetime": "2024-07-11 09:16:44", + "open_price": 59.75, + "open_amount": 1493.75, + "close_datetime": "2024-07-11 10:13:20", + "close_price": 21.35, + "close_amount": 533.75, + "pnl_amount": -960.0, + "pnl_percentage": -64.27 + }, + { + "scrip_name": "NIFTY-CE-24350-11JUL2024", + "position": "LONG", + "quantity": 50.0, + "days": 0, + "open_datetime": "2024-07-11 09:16:44", + "open_price": 59.75, + "open_amount": 2987.5, + "close_datetime": "2024-07-11 10:13:20", + "close_price": 21.35, + "close_amount": 1067.5, + "pnl_amount": -1920.0, + "pnl_percentage": -64.27 + }, + { + "scrip_name": "NIFTY-CE-24350-11JUL2024", + "position": "LONG", + "quantity": 25.0, + "days": 0, + "open_datetime": "2024-07-11 09:16:44", + "open_price": 59.75, + "open_amount": 1493.75, + "close_datetime": "2024-07-11 10:13:20", + "close_price": 21.35, + "close_amount": 533.75, + "pnl_amount": -960.0, + "pnl_percentage": -64.27 + }, + { + "scrip_name": "NIFTY-CE-24350-11JUL2024", + "position": "LONG", + "quantity": 25.0, + "days": 0, + "open_datetime": "2024-07-11 09:26:06", + "open_price": 40.0, + "open_amount": 1000.0, + "close_datetime": "2024-07-11 10:13:20", + "close_price": 21.35, + "close_amount": 533.75, + "pnl_amount": -466.25, + "pnl_percentage": -46.62 + }, + { + "scrip_name": "NIFTY-CE-24350-11JUL2024", + "position": "LONG", + "quantity": 75.0, + "days": 0, + "open_datetime": "2024-07-11 09:26:06", + "open_price": 40.0, + "open_amount": 3000.0, + "close_datetime": "2024-07-11 10:13:20", + "close_price": 21.35, + "close_amount": 1601.25, + "pnl_amount": -1398.75, + "pnl_percentage": -46.62 + }, + { + "scrip_name": "NIFTY-CE-24400-11JUL2024", + "position": "LONG", + "quantity": 100.0, + "days": 0, + "open_datetime": "2024-07-09 12:44:04", + "open_price": 89.0, + "open_amount": 8900.0, + "close_datetime": "2024-07-09 13:17:26", + "close_price": 117.1, + "close_amount": 11710.0, + "pnl_amount": 2810.0, + "pnl_percentage": 31.57 + }, + { + "scrip_name": "NIFTY-CE-24400-11JUL2024", + "position": "LONG", + "quantity": 25.0, + "days": 0, + "open_datetime": "2024-07-09 12:44:04", + "open_price": 89.0, + "open_amount": 2225.0, + "close_datetime": "2024-07-09 13:17:26", + "close_price": 117.1, + "close_amount": 2927.5, + "pnl_amount": 702.5, + "pnl_percentage": 31.57 + }, + { + "scrip_name": "NIFTY-CE-24400-11JUL2024", + "position": "LONG", + "quantity": 25.0, + "days": 0, + "open_datetime": "2024-07-09 12:44:04", + "open_price": 89.0, + "open_amount": 2225.0, + "close_datetime": "2024-07-09 13:17:26", + "close_price": 117.1, + "close_amount": 2927.5, + "pnl_amount": 702.5, + "pnl_percentage": 31.57 + }, + { + "scrip_name": "NIFTY-CE-24400-11JUL2024", + "position": "SHORT", + "quantity": 25.0, + "days": 0, + "open_datetime": "2024-07-11 11:05:32", + "open_price": 4.3, + "open_amount": 107.5, + "close_datetime": "2024-07-11 14:09:06", + "close_price": 2.5, + "close_amount": 62.5, + "pnl_amount": 45.0, + "pnl_percentage": 41.86 + }, + { + "scrip_name": "NIFTY-CE-24500-14AUG2024", + "position": "LONG", + "quantity": 25.0, + "days": 2, + "open_datetime": "2024-08-09 14:47:44", + "open_price": 89.5, + "open_amount": 2237.5, + "close_datetime": "2024-08-12 09:43:40", + "close_price": 50.3, + "close_amount": 1257.5, + "pnl_amount": -980.0, + "pnl_percentage": -43.8 + }, + { + "scrip_name": "NIFTY-CE-24500-25JUL2024", + "position": "LONG", + "quantity": 25.0, + "days": 0, + "open_datetime": "2024-07-23 11:27:49", + "open_price": 205.35, + "open_amount": 5133.75, + "close_datetime": "2024-07-23 12:22:03", + "close_price": 108.9, + "close_amount": 2722.5, + "pnl_amount": -2411.25, + "pnl_percentage": -46.97 + }, + { + "scrip_name": "NIFTY-CE-24500-25JUL2024", + "position": "LONG", + "quantity": 25.0, + "days": 0, + "open_datetime": "2024-07-23 11:27:49", + "open_price": 205.35, + "open_amount": 5133.75, + "close_datetime": "2024-07-23 12:22:03", + "close_price": 108.95, + "close_amount": 2723.75, + "pnl_amount": -2410.0, + "pnl_percentage": -46.94 + }, + { + "scrip_name": "NIFTY-CE-24500-25JUL2024", + "position": "LONG", + "quantity": 50.0, + "days": 0, + "open_datetime": "2024-07-23 11:27:49", + "open_price": 205.3, + "open_amount": 10265.0, + "close_datetime": "2024-07-23 12:22:03", + "close_price": 108.9, + "close_amount": 5445.0, + "pnl_amount": -4820.0, + "pnl_percentage": -46.96 + }, + { + "scrip_name": "NIFTY-CE-24600-01AUG2024", + "position": "LONG", + "quantity": 25.0, + "days": 0, + "open_datetime": "2024-07-26 12:20:50", + "open_price": 190.7, + "open_amount": 4767.5, + "close_datetime": "2024-07-26 13:22:36", + "close_price": 285.0, + "close_amount": 7125.0, + "pnl_amount": 2357.5, + "pnl_percentage": 49.45 + }, + { + "scrip_name": "NIFTY-CE-24600-18JUL2024", + "position": "LONG", + "quantity": 100.0, + "days": 0, + "open_datetime": "2024-07-18 09:47:51", + "open_price": 49.65, + "open_amount": 4965.0, + "close_datetime": "2024-07-18 09:57:15", + "close_price": 87.1, + "close_amount": 8710.0, + "pnl_amount": 3745.0, + "pnl_percentage": 75.43 + }, + { + "scrip_name": "NIFTY-CE-24650-18JUL2024", + "position": "LONG", + "quantity": 25.0, + "days": 1, + "open_datetime": "2024-07-16 13:57:37", + "open_price": 70.05, + "open_amount": 1751.25, + "close_datetime": "2024-07-18 09:55:59", + "close_price": 56.45, + "close_amount": 1411.25, + "pnl_amount": -340.0, + "pnl_percentage": -19.41 + }, + { + "scrip_name": "NIFTY-CE-24650-18JUL2024", + "position": "LONG", + "quantity": 25.0, + "days": 1, + "open_datetime": "2024-07-16 13:57:37", + "open_price": 70.1, + "open_amount": 1752.5, + "close_datetime": "2024-07-18 09:55:59", + "close_price": 56.45, + "close_amount": 1411.25, + "pnl_amount": -341.25, + "pnl_percentage": -19.47 + }, + { + "scrip_name": "NIFTY-CE-24650-18JUL2024", + "position": "LONG", + "quantity": 100.0, + "days": 0, + "open_datetime": "2024-07-18 10:14:50", + "open_price": 50.0, + "open_amount": 5000.0, + "close_datetime": "2024-07-18 10:22:23", + "close_price": 40.0, + "close_amount": 4000.0, + "pnl_amount": -1000.0, + "pnl_percentage": -20.0 + }, + { + "scrip_name": "NIFTY-CE-24650-18JUL2024", + "position": "LONG", + "quantity": 100.0, + "days": 0, + "open_datetime": "2024-07-18 12:00:26", + "open_price": 17.15, + "open_amount": 1715.0, + "close_datetime": "2024-07-18 12:18:21", + "close_price": 51.0, + "close_amount": 5100.0, + "pnl_amount": 3385.0, + "pnl_percentage": 197.38 + }, + { + "scrip_name": "NIFTY-CE-24650-22AUG2024", + "position": "LONG", + "quantity": 25.0, + "days": 0, + "open_datetime": "2024-08-21 11:14:07", + "open_price": 100.0, + "open_amount": 2500.0, + "close_datetime": "2024-08-21 12:46:47", + "close_price": 114.0, + "close_amount": 2850.0, + "pnl_amount": 350.0, + "pnl_percentage": 14.0 + }, + { + "scrip_name": "NIFTY-CE-24700-08AUG2024", + "position": "LONG", + "quantity": 25.0, + "days": 2, + "open_datetime": "2024-08-02 15:07:27", + "open_price": 140.0, + "open_amount": 3500.0, + "close_datetime": "2024-08-05 09:32:11", + "close_price": 30.0, + "close_amount": 750.0, + "pnl_amount": -2750.0, + "pnl_percentage": -78.57 + }, + { + "scrip_name": "NIFTY-CE-24750-22AUG2024", + "position": "LONG", + "quantity": 25.0, + "days": 0, + "open_datetime": "2024-08-19 12:02:17", + "open_price": 40.0, + "open_amount": 1000.0, + "close_datetime": "2024-08-19 13:03:28", + "close_price": 45.0, + "close_amount": 1125.0, + "pnl_amount": 125.0, + "pnl_percentage": 12.5 + }, + { + "scrip_name": "NIFTY-CE-24750-22AUG2024", + "position": "LONG", + "quantity": 25.0, + "days": 0, + "open_datetime": "2024-08-21 10:25:16", + "open_price": 88.35, + "open_amount": 2208.75, + "close_datetime": "2024-08-21 12:46:47", + "close_price": 55.65, + "close_amount": 1391.25, + "pnl_amount": -817.5, + "pnl_percentage": -37.01 + }, + { + "scrip_name": "NIFTY-CE-24800-22AUG2024", + "position": "LONG", + "quantity": 100.0, + "days": 0, + "open_datetime": "2024-08-22 13:55:55", + "open_price": 19.1, + "open_amount": 1910.0, + "close_datetime": "2024-08-22 14:48:44", + "close_price": 10.65, + "close_amount": 1065.0, + "pnl_amount": -845.0, + "pnl_percentage": -44.24 + }, + { + "scrip_name": "NIFTY-CE-24800-22AUG2024", + "position": "LONG", + "quantity": 50.0, + "days": 0, + "open_datetime": "2024-08-22 14:46:22", + "open_price": 14.05, + "open_amount": 702.5, + "close_datetime": "2024-08-22 15:15:25", + "close_price": 6.5, + "close_amount": 325.0, + "pnl_amount": -377.5, + "pnl_percentage": -53.74 + }, + { + "scrip_name": "NIFTY-CE-24800-22AUG2024", + "position": "LONG", + "quantity": 50.0, + "days": 0, + "open_datetime": "2024-08-22 14:46:22", + "open_price": 14.1, + "open_amount": 705.0, + "close_datetime": "2024-08-22 15:15:25", + "close_price": 6.5, + "close_amount": 325.0, + "pnl_amount": -380.0, + "pnl_percentage": -53.9 + }, + { + "scrip_name": "NIFTY-CE-24850-12SEP2024", + "position": "LONG", + "quantity": 50.0, + "days": 0, + "open_datetime": "2024-09-09 12:41:07", + "open_price": 120.0, + "open_amount": 6000.0, + "close_datetime": "2024-09-09 12:56:32", + "close_price": 125.0, + "close_amount": 6250.0, + "pnl_amount": 250.0, + "pnl_percentage": 4.17 + }, + { + "scrip_name": "NIFTY-CE-24850-12SEP2024", + "position": "LONG", + "quantity": 50.0, + "days": 0, + "open_datetime": "2024-09-10 10:54:59", + "open_price": 140.6, + "open_amount": 7030.0, + "close_datetime": "2024-09-10 11:24:39", + "close_price": 158.55, + "close_amount": 7927.5, + "pnl_amount": 897.5, + "pnl_percentage": 12.77 + }, + { + "scrip_name": "NIFTY-CE-24850-22AUG2024", + "position": "LONG", + "quantity": 25.0, + "days": 1, + "open_datetime": "2024-08-20 11:27:40", + "open_price": 34.6, + "open_amount": 865.0, + "close_datetime": "2024-08-21 12:46:47", + "close_price": 21.4, + "close_amount": 535.0, + "pnl_amount": -330.0, + "pnl_percentage": -38.15 + }, + { + "scrip_name": "NIFTY-CE-24850-22AUG2024", + "position": "LONG", + "quantity": 25.0, + "days": 0, + "open_datetime": "2024-08-22 10:28:46", + "open_price": 14.65, + "open_amount": 366.25, + "close_datetime": "2024-08-22 10:50:56", + "close_price": 14.9, + "close_amount": 372.5, + "pnl_amount": 6.25, + "pnl_percentage": 1.71 + }, + { + "scrip_name": "NIFTY-CE-24950-01AUG2024", + "position": "LONG", + "quantity": 25.0, + "days": 0, + "open_datetime": "2024-07-30 13:11:20", + "open_price": 105.0, + "open_amount": 2625.0, + "close_datetime": "2024-07-30 13:19:08", + "close_price": 85.0, + "close_amount": 2125.0, + "pnl_amount": -500.0, + "pnl_percentage": -19.05 + }, + { + "scrip_name": "NIFTY-CE-24950-01AUG2024", + "position": "LONG", + "quantity": 25.0, + "days": 0, + "open_datetime": "2024-07-30 13:11:20", + "open_price": 105.0, + "open_amount": 2625.0, + "close_datetime": "2024-07-30 13:19:08", + "close_price": 85.0, + "close_amount": 2125.0, + "pnl_amount": -500.0, + "pnl_percentage": -19.05 + }, + { + "scrip_name": "NIFTY-CE-24950-12SEP2024", + "position": "LONG", + "quantity": 100.0, + "days": 0, + "open_datetime": "2024-09-12 10:48:21", + "open_price": 75.0, + "open_amount": 7500.0, + "close_datetime": "2024-09-12 11:23:24", + "close_price": 89.1, + "close_amount": 8910.0, + "pnl_amount": 1410.0, + "pnl_percentage": 18.8 + }, + { + "scrip_name": "NIFTY-CE-24950-12SEP2024", + "position": "LONG", + "quantity": 100.0, + "days": 0, + "open_datetime": "2024-09-12 11:25:22", + "open_price": 79.15, + "open_amount": 7915.0, + "close_datetime": "2024-09-12 12:04:41", + "close_price": 79.75, + "close_amount": 7975.0, + "pnl_amount": 60.0, + "pnl_percentage": 0.76 + }, + { + "scrip_name": "NIFTY-CE-24950-12SEP2024", + "position": "LONG", + "quantity": 25.0, + "days": 0, + "open_datetime": "2024-09-12 12:06:43", + "open_price": 74.85, + "open_amount": 1871.25, + "close_datetime": "2024-09-12 13:05:45", + "close_price": 90.4, + "close_amount": 2260.0, + "pnl_amount": 388.75, + "pnl_percentage": 20.77 + }, + { + "scrip_name": "NIFTY-CE-24950-12SEP2024", + "position": "LONG", + "quantity": 25.0, + "days": 0, + "open_datetime": "2024-09-12 12:06:44", + "open_price": 74.85, + "open_amount": 1871.25, + "close_datetime": "2024-09-12 13:05:45", + "close_price": 90.4, + "close_amount": 2260.0, + "pnl_amount": 388.75, + "pnl_percentage": 20.77 + }, + { + "scrip_name": "NIFTY-CE-24950-12SEP2024", + "position": "LONG", + "quantity": 50.0, + "days": 0, + "open_datetime": "2024-09-12 12:06:44", + "open_price": 74.85, + "open_amount": 3742.5, + "close_datetime": "2024-09-12 13:05:45", + "close_price": 90.5, + "close_amount": 4525.0, + "pnl_amount": 782.5, + "pnl_percentage": 20.91 + }, + { + "scrip_name": "NIFTY-CE-25000-01AUG2024", + "position": "LONG", + "quantity": 75.0, + "days": 0, + "open_datetime": "2024-07-29 12:10:20", + "open_price": 100.0, + "open_amount": 7500.0, + "close_datetime": "2024-07-29 13:15:18", + "close_price": 66.0, + "close_amount": 4950.0, + "pnl_amount": -2550.0, + "pnl_percentage": -34.0 + }, + { + "scrip_name": "NIFTY-CE-25000-01AUG2024", + "position": "LONG", + "quantity": 25.0, + "days": 0, + "open_datetime": "2024-08-01 14:35:26", + "open_price": 7.0, + "open_amount": 175.0, + "close_datetime": "2024-08-01 15:20:10", + "close_price": 12.8, + "close_amount": 320.0, + "pnl_amount": 145.0, + "pnl_percentage": 82.86 + }, + { + "scrip_name": "NIFTY-CE-25000-01AUG2024", + "position": "LONG", + "quantity": 75.0, + "days": 0, + "open_datetime": "2024-08-01 14:35:26", + "open_price": 7.0, + "open_amount": 525.0, + "close_datetime": "2024-08-01 15:20:10", + "close_price": 12.8, + "close_amount": 960.0, + "pnl_amount": 435.0, + "pnl_percentage": 82.86 + }, + { + "scrip_name": "NIFTY-CE-25000-01AUG2024", + "position": "LONG", + "quantity": 25.0, + "days": 0, + "open_datetime": "2024-08-01 14:35:26", + "open_price": 7.0, + "open_amount": 175.0, + "close_datetime": "2024-08-01 15:20:10", + "close_price": 12.8, + "close_amount": 320.0, + "pnl_amount": 145.0, + "pnl_percentage": 82.86 + }, + { + "scrip_name": "NIFTY-CE-25000-08AUG2024", + "position": "EXPIRED", + "quantity": 25.0, + "days": 1, + "open_datetime": "2024-08-07 10:40:30", + "open_price": 1.9, + "open_amount": 47.5, + "close_datetime": "2024-08-08 15:30:00", + "close_price": 0.0, + "close_amount": 0.0, + "pnl_amount": -47.5, + "pnl_percentage": -100.0 + }, + { + "scrip_name": "NIFTY-CE-25000-12SEP2024", + "position": "LONG", + "quantity": 50.0, + "days": 0, + "open_datetime": "2024-09-11 09:39:17", + "open_price": 80.0, + "open_amount": 4000.0, + "close_datetime": "2024-09-11 10:47:20", + "close_price": 95.2, + "close_amount": 4760.0, + "pnl_amount": 760.0, + "pnl_percentage": 19.0 + }, + { + "scrip_name": "NIFTY-CE-25000-12SEP2024", + "position": "LONG", + "quantity": 25.0, + "days": 0, + "open_datetime": "2024-09-11 13:57:32", + "open_price": 75.0, + "open_amount": 1875.0, + "close_datetime": "2024-09-12 09:31:24", + "close_price": 80.75, + "close_amount": 2018.75, + "pnl_amount": 143.75, + "pnl_percentage": 7.67 + }, + { + "scrip_name": "NIFTY-CE-25000-12SEP2024", + "position": "LONG", + "quantity": 50.0, + "days": 0, + "open_datetime": "2024-09-11 13:57:32", + "open_price": 75.0, + "open_amount": 3750.0, + "close_datetime": "2024-09-12 09:31:24", + "close_price": 80.8, + "close_amount": 4040.0, + "pnl_amount": 290.0, + "pnl_percentage": 7.73 + }, + { + "scrip_name": "NIFTY-CE-25000-12SEP2024", + "position": "LONG", + "quantity": 25.0, + "days": 0, + "open_datetime": "2024-09-11 13:57:32", + "open_price": 75.0, + "open_amount": 1875.0, + "close_datetime": "2024-09-12 09:31:24", + "close_price": 80.8, + "close_amount": 2020.0, + "pnl_amount": 145.0, + "pnl_percentage": 7.73 + }, + { + "scrip_name": "NIFTY-CE-25000-14AUG2024", + "position": "LONG", + "quantity": 100.0, + "days": 0, + "open_datetime": "2024-08-08 15:28:33", + "open_price": 5.0, + "open_amount": 500.0, + "close_datetime": "2024-08-09 10:01:35", + "close_price": 8.3, + "close_amount": 830.0, + "pnl_amount": 330.0, + "pnl_percentage": 66.0 + }, + { + "scrip_name": "NIFTY-CE-25000-29AUG2024", + "position": "LONG", + "quantity": 25.0, + "days": 0, + "open_datetime": "2024-08-27 10:37:47", + "open_price": 99.7, + "open_amount": 2492.5, + "close_datetime": "2024-08-27 11:23:48", + "close_price": 130.35, + "close_amount": 3258.75, + "pnl_amount": 766.25, + "pnl_percentage": 30.74 + }, + { + "scrip_name": "NIFTY-CE-25000-29AUG2024", + "position": "LONG", + "quantity": 25.0, + "days": 0, + "open_datetime": "2024-08-27 14:48:56", + "open_price": 100.0, + "open_amount": 2500.0, + "close_datetime": "2024-08-28 11:26:25", + "close_price": 120.0, + "close_amount": 3000.0, + "pnl_amount": 500.0, + "pnl_percentage": 20.0 + }, + { + "scrip_name": "NIFTY-CE-25150-01AUG2024", + "position": "LONG", + "quantity": 50.0, + "days": 0, + "open_datetime": "2024-07-30 11:14:37", + "open_price": 28.0, + "open_amount": 1400.0, + "close_datetime": "2024-07-30 11:45:42", + "close_price": 28.7, + "close_amount": 1435.0, + "pnl_amount": 35.0, + "pnl_percentage": 2.5 + }, + { + "scrip_name": "NIFTY-CE-25150-05SEP2024", + "position": "LONG", + "quantity": 975.0, + "days": 0, + "open_datetime": "2024-09-05 15:20:06", + "open_price": 0.35, + "open_amount": 341.25, + "close_datetime": "2024-09-05 15:29:52", + "close_price": 0.05, + "close_amount": 48.75, + "pnl_amount": -292.5, + "pnl_percentage": -85.71 + }, + { + "scrip_name": "NIFTY-CE-25150-05SEP2024", + "position": "LONG", + "quantity": 325.0, + "days": 0, + "open_datetime": "2024-09-05 15:20:06", + "open_price": 0.35, + "open_amount": 113.75, + "close_datetime": "2024-09-05 15:29:52", + "close_price": 0.05, + "close_amount": 16.25, + "pnl_amount": -97.5, + "pnl_percentage": -85.71 + }, + { + "scrip_name": "NIFTY-CE-25150-05SEP2024", + "position": "LONG", + "quantity": 50.0, + "days": 0, + "open_datetime": "2024-09-05 15:20:06", + "open_price": 0.35, + "open_amount": 17.5, + "close_datetime": "2024-09-05 15:29:52", + "close_price": 0.05, + "close_amount": 2.5, + "pnl_amount": -15.0, + "pnl_percentage": -85.71 + }, + { + "scrip_name": "NIFTY-CE-25150-05SEP2024", + "position": "LONG", + "quantity": 150.0, + "days": 0, + "open_datetime": "2024-09-05 15:20:06", + "open_price": 0.35, + "open_amount": 52.5, + "close_datetime": "2024-09-05 15:29:52", + "close_price": 0.05, + "close_amount": 7.5, + "pnl_amount": -45.0, + "pnl_percentage": -85.71 + }, + { + "scrip_name": "NIFTY-CE-25300-05SEP2024", + "position": "LONG", + "quantity": 50.0, + "days": 0, + "open_datetime": "2024-09-02 12:42:05", + "open_price": 100.3, + "open_amount": 5015.0, + "close_datetime": "2024-09-02 12:45:45", + "close_price": 89.75, + "close_amount": 4487.5, + "pnl_amount": -527.5, + "pnl_percentage": -10.52 + }, + { + "scrip_name": "NIFTY-CE-25300-05SEP2024", + "position": "LONG", + "quantity": 50.0, + "days": 0, + "open_datetime": "2024-09-02 12:45:33", + "open_price": 90.0, + "open_amount": 4500.0, + "close_datetime": "2024-09-02 12:45:45", + "close_price": 89.75, + "close_amount": 4487.5, + "pnl_amount": -12.5, + "pnl_percentage": -0.28 + }, + { + "scrip_name": "NIFTY-CE-25300-05SEP2024", + "position": "LONG", + "quantity": 25.0, + "days": 0, + "open_datetime": "2024-09-03 14:58:30", + "open_price": 86.85, + "open_amount": 2171.25, + "close_datetime": "2024-09-03 15:02:08", + "close_price": 84.25, + "close_amount": 2106.25, + "pnl_amount": -65.0, + "pnl_percentage": -2.99 + }, + { + "scrip_name": "NIFTY-CE-25300-05SEP2024", + "position": "LONG", + "quantity": 25.0, + "days": 0, + "open_datetime": "2024-09-03 14:58:30", + "open_price": 86.85, + "open_amount": 2171.25, + "close_datetime": "2024-09-03 15:02:08", + "close_price": 84.25, + "close_amount": 2106.25, + "pnl_amount": -65.0, + "pnl_percentage": -2.99 + }, + { + "scrip_name": "NIFTY-CE-25300-05SEP2024", + "position": "LONG", + "quantity": 50.0, + "days": 0, + "open_datetime": "2024-09-03 14:58:30", + "open_price": 86.85, + "open_amount": 4342.5, + "close_datetime": "2024-09-03 15:02:08", + "close_price": 84.25, + "close_amount": 4212.5, + "pnl_amount": -130.0, + "pnl_percentage": -2.99 + }, + { + "scrip_name": "NIFTY-CE-25400-01AUG2024", + "position": "LONG", + "quantity": 100.0, + "days": 0, + "open_datetime": "2024-07-29 11:04:10", + "open_price": 9.0, + "open_amount": 900.0, + "close_datetime": "2024-07-29 12:06:50", + "close_price": 10.35, + "close_amount": 1035.0, + "pnl_amount": 135.0, + "pnl_percentage": 15.0 + }, + { + "scrip_name": "NIFTY-CE-25500-19SEP2024", + "position": "LONG", + "quantity": 25.0, + "days": 0, + "open_datetime": "2024-09-13 09:38:10", + "open_price": 70.0, + "open_amount": 1750.0, + "close_datetime": "2024-09-13 10:43:15", + "close_price": 72.55, + "close_amount": 1813.75, + "pnl_amount": 63.75, + "pnl_percentage": 3.64 + }, + { + "scrip_name": "NIFTY-CE-25500-19SEP2024", + "position": "LONG", + "quantity": 75.0, + "days": 0, + "open_datetime": "2024-09-13 09:38:10", + "open_price": 70.0, + "open_amount": 5250.0, + "close_datetime": "2024-09-13 11:27:30", + "close_price": 70.8, + "close_amount": 5310.0, + "pnl_amount": 60.0, + "pnl_percentage": 1.14 + }, + { + "scrip_name": "NIFTY-CE-25500-19SEP2024", + "position": "LONG", + "quantity": 100.0, + "days": 2, + "open_datetime": "2024-09-16 15:14:20", + "open_price": 65.0, + "open_amount": 6500.0, + "close_datetime": "2024-09-19 09:46:38", + "close_price": 118.95, + "close_amount": 11895.0, + "pnl_amount": 5395.0, + "pnl_percentage": 83.0 + }, + { + "scrip_name": "NIFTY-CE-25500-19SEP2024", + "position": "LONG", + "quantity": 50.0, + "days": 0, + "open_datetime": "2024-09-18 10:48:57", + "open_price": 80.0, + "open_amount": 4000.0, + "close_datetime": "2024-09-19 09:46:38", + "close_price": 118.95, + "close_amount": 5947.5, + "pnl_amount": 1947.5, + "pnl_percentage": 48.69 + }, + { + "scrip_name": "NIFTY-CE-25500-19SEP2024", + "position": "LONG", + "quantity": 25.0, + "days": 0, + "open_datetime": "2024-09-18 10:48:57", + "open_price": 80.0, + "open_amount": 2000.0, + "close_datetime": "2024-09-19 09:46:38", + "close_price": 118.75, + "close_amount": 2968.75, + "pnl_amount": 968.75, + "pnl_percentage": 48.44 + }, + { + "scrip_name": "NIFTY-CE-25800-03OCT2024", + "position": "LONG", + "quantity": 50.0, + "days": 0, + "open_datetime": "2024-09-20 14:40:35", + "open_price": 160.0, + "open_amount": 8000.0, + "close_datetime": "2024-09-20 14:52:05", + "close_price": 200.15, + "close_amount": 10007.5, + "pnl_amount": 2007.5, + "pnl_percentage": 25.09 + }, + { + "scrip_name": "NIFTY-CE-26000-26SEP2024", + "position": "LONG", + "quantity": 25.0, + "days": 0, + "open_datetime": "2024-09-24 09:56:31", + "open_price": 99.25, + "open_amount": 2481.25, + "close_datetime": "2024-09-24 10:03:40", + "close_price": 94.9, + "close_amount": 2372.5, + "pnl_amount": -108.75, + "pnl_percentage": -4.38 + }, + { + "scrip_name": "NIFTY-CE-26000-26SEP2024", + "position": "LONG", + "quantity": 25.0, + "days": 0, + "open_datetime": "2024-09-24 09:56:31", + "open_price": 99.25, + "open_amount": 2481.25, + "close_datetime": "2024-09-24 10:03:40", + "close_price": 94.9, + "close_amount": 2372.5, + "pnl_amount": -108.75, + "pnl_percentage": -4.38 + }, + { + "scrip_name": "NIFTY-CE-26000-26SEP2024", + "position": "LONG", + "quantity": 50.0, + "days": 0, + "open_datetime": "2024-09-24 09:56:31", + "open_price": 99.25, + "open_amount": 4962.5, + "close_datetime": "2024-09-24 10:03:40", + "close_price": 94.9, + "close_amount": 4745.0, + "pnl_amount": -217.5, + "pnl_percentage": -4.38 + }, + { + "scrip_name": "NIFTY-CE-26000-26SEP2024", + "position": "LONG", + "quantity": 75.0, + "days": 0, + "open_datetime": "2024-09-25 10:07:53", + "open_price": 48.6, + "open_amount": 3645.0, + "close_datetime": "2024-09-25 14:16:10", + "close_price": 45.4, + "close_amount": 3405.0, + "pnl_amount": -240.0, + "pnl_percentage": -6.58 + }, + { + "scrip_name": "NIFTY-CE-26000-26SEP2024", + "position": "LONG", + "quantity": 125.0, + "days": 0, + "open_datetime": "2024-09-25 10:07:53", + "open_price": 48.6, + "open_amount": 6075.0, + "close_datetime": "2024-09-25 14:16:10", + "close_price": 45.4, + "close_amount": 5675.0, + "pnl_amount": -400.0, + "pnl_percentage": -6.58 + }, + { + "scrip_name": "NIFTY-CE-26000-26SEP2024", + "position": "LONG", + "quantity": 200.0, + "days": 0, + "open_datetime": "2024-09-25 12:30:02", + "open_price": 35.0, + "open_amount": 7000.0, + "close_datetime": "2024-09-25 14:16:10", + "close_price": 45.4, + "close_amount": 9080.0, + "pnl_amount": 2080.0, + "pnl_percentage": 29.71 + }, + { + "scrip_name": "NIFTY-CE-26000-26SEP2024", + "position": "LONG", + "quantity": 175.0, + "days": 0, + "open_datetime": "2024-09-25 14:43:38", + "open_price": 50.0, + "open_amount": 8750.0, + "close_datetime": "2024-09-25 15:10:21", + "close_price": 59.95, + "close_amount": 10491.25, + "pnl_amount": 1741.25, + "pnl_percentage": 19.9 + }, + { + "scrip_name": "NIFTY-CE-26000-26SEP2024", + "position": "LONG", + "quantity": 25.0, + "days": 0, + "open_datetime": "2024-09-25 14:43:38", + "open_price": 50.0, + "open_amount": 1250.0, + "close_datetime": "2024-09-25 15:10:21", + "close_price": 59.9, + "close_amount": 1497.5, + "pnl_amount": 247.5, + "pnl_percentage": 19.8 + }, + { + "scrip_name": "NIFTY-PE-23450-20JUN2024", + "position": "LONG", + "quantity": 25.0, + "days": 0, + "open_datetime": "2024-06-14 11:21:06", + "open_price": 124.7, + "open_amount": 3117.5, + "close_datetime": "2024-06-14 12:09:30", + "close_price": 128.0, + "close_amount": 3200.0, + "pnl_amount": 82.5, + "pnl_percentage": 2.65 + }, + { + "scrip_name": "NIFTY-PE-23550-27JUN2024", + "position": "LONG", + "quantity": 25.0, + "days": 0, + "open_datetime": "2024-06-24 11:39:16", + "open_price": 137.6, + "open_amount": 3440.0, + "close_datetime": "2024-06-24 11:46:51", + "close_price": 140.95, + "close_amount": 3523.75, + "pnl_amount": 83.75, + "pnl_percentage": 2.43 + }, + { + "scrip_name": "NIFTY-PE-23550-27JUN2024", + "position": "LONG", + "quantity": 25.0, + "days": 0, + "open_datetime": "2024-06-24 11:39:16", + "open_price": 137.6, + "open_amount": 3440.0, + "close_datetime": "2024-06-24 11:46:51", + "close_price": 140.95, + "close_amount": 3523.75, + "pnl_amount": 83.75, + "pnl_percentage": 2.43 + }, + { + "scrip_name": "NIFTY-PE-23550-27JUN2024", + "position": "LONG", + "quantity": 25.0, + "days": 0, + "open_datetime": "2024-06-24 11:39:16", + "open_price": 137.6, + "open_amount": 3440.0, + "close_datetime": "2024-06-24 11:46:51", + "close_price": 140.95, + "close_amount": 3523.75, + "pnl_amount": 83.75, + "pnl_percentage": 2.43 + }, + { + "scrip_name": "NIFTY-PE-23550-27JUN2024", + "position": "LONG", + "quantity": 25.0, + "days": 0, + "open_datetime": "2024-06-24 11:39:16", + "open_price": 137.7, + "open_amount": 3442.5, + "close_datetime": "2024-06-24 11:46:51", + "close_price": 140.95, + "close_amount": 3523.75, + "pnl_amount": 81.25, + "pnl_percentage": 2.36 + }, + { + "scrip_name": "NIFTY-PE-23600-20JUN2024", + "position": "LONG", + "quantity": 25.0, + "days": 0, + "open_datetime": "2024-06-19 09:22:02", + "open_price": 75.0, + "open_amount": 1875.0, + "close_datetime": "2024-06-19 09:29:57", + "close_price": 100.0, + "close_amount": 2500.0, + "pnl_amount": 625.0, + "pnl_percentage": 33.33 + }, + { + "scrip_name": "NIFTY-PE-24000-08AUG2024", + "position": "LONG", + "quantity": 75.0, + "days": 0, + "open_datetime": "2024-08-07 15:08:24", + "open_price": 15.0, + "open_amount": 1125.0, + "close_datetime": "2024-08-08 10:43:59", + "close_price": 25.0, + "close_amount": 1875.0, + "pnl_amount": 750.0, + "pnl_percentage": 66.67 + }, + { + "scrip_name": "NIFTY-PE-24000-11JUL2024", + "position": "LONG", + "quantity": 25.0, + "days": 0, + "open_datetime": "2024-07-05 09:44:03", + "open_price": 50.35, + "open_amount": 1258.75, + "close_datetime": "2024-07-05 09:54:34", + "close_price": 57.5, + "close_amount": 1437.5, + "pnl_amount": 178.75, + "pnl_percentage": 14.2 + }, + { + "scrip_name": "NIFTY-PE-24100-14AUG2024", + "position": "LONG", + "quantity": 25.0, + "days": 0, + "open_datetime": "2024-08-14 11:07:42", + "open_price": 23.9, + "open_amount": 597.5, + "close_datetime": "2024-08-14 12:50:40", + "close_price": 7.4, + "close_amount": 185.0, + "pnl_amount": -412.5, + "pnl_percentage": -69.04 + }, + { + "scrip_name": "NIFTY-PE-24100-14AUG2024", + "position": "LONG", + "quantity": 25.0, + "days": 0, + "open_datetime": "2024-08-14 11:42:26", + "open_price": 16.5, + "open_amount": 412.5, + "close_datetime": "2024-08-14 12:50:40", + "close_price": 7.4, + "close_amount": 185.0, + "pnl_amount": -227.5, + "pnl_percentage": -55.15 + }, + { + "scrip_name": "NIFTY-PE-24150-04JUL2024", + "position": "LONG", + "quantity": 25.0, + "days": 0, + "open_datetime": "2024-07-02 09:45:41", + "open_price": 125.0, + "open_amount": 3125.0, + "close_datetime": "2024-07-02 09:53:05", + "close_price": 140.35, + "close_amount": 3508.75, + "pnl_amount": 383.75, + "pnl_percentage": 12.28 + }, + { + "scrip_name": "NIFTY-PE-24150-08AUG2024", + "position": "LONG", + "quantity": 25.0, + "days": 0, + "open_datetime": "2024-08-06 12:35:05", + "open_price": 130.0, + "open_amount": 3250.0, + "close_datetime": "2024-08-06 12:53:33", + "close_price": 118.85, + "close_amount": 2971.25, + "pnl_amount": -278.75, + "pnl_percentage": -8.58 + }, + { + "scrip_name": "NIFTY-PE-24200-08AUG2024", + "position": "LONG", + "quantity": 25.0, + "days": 0, + "open_datetime": "2024-08-06 10:23:59", + "open_price": 112.0, + "open_amount": 2800.0, + "close_datetime": "2024-08-06 10:25:48", + "close_price": 126.7, + "close_amount": 3167.5, + "pnl_amount": 367.5, + "pnl_percentage": 13.13 + }, + { + "scrip_name": "NIFTY-PE-24250-04JUL2024", + "position": "LONG", + "quantity": 25.0, + "days": 0, + "open_datetime": "2024-07-03 09:15:54", + "open_price": 104.55, + "open_amount": 2613.75, + "close_datetime": "2024-07-03 15:29:00", + "close_price": 56.5, + "close_amount": 1412.5, + "pnl_amount": -1201.25, + "pnl_percentage": -45.96 + }, + { + "scrip_name": "NIFTY-PE-24250-04JUL2024", + "position": "LONG", + "quantity": 25.0, + "days": 0, + "open_datetime": "2024-07-03 09:15:54", + "open_price": 104.55, + "open_amount": 2613.75, + "close_datetime": "2024-07-03 15:29:00", + "close_price": 56.5, + "close_amount": 1412.5, + "pnl_amount": -1201.25, + "pnl_percentage": -45.96 + }, + { + "scrip_name": "NIFTY-PE-24250-04JUL2024", + "position": "LONG", + "quantity": 25.0, + "days": 0, + "open_datetime": "2024-07-03 09:15:54", + "open_price": 104.55, + "open_amount": 2613.75, + "close_datetime": "2024-07-03 15:29:00", + "close_price": 56.5, + "close_amount": 1412.5, + "pnl_amount": -1201.25, + "pnl_percentage": -45.96 + }, + { + "scrip_name": "NIFTY-PE-24250-04JUL2024", + "position": "LONG", + "quantity": 25.0, + "days": 0, + "open_datetime": "2024-07-03 09:15:54", + "open_price": 104.55, + "open_amount": 2613.75, + "close_datetime": "2024-07-03 15:29:00", + "close_price": 56.5, + "close_amount": 1412.5, + "pnl_amount": -1201.25, + "pnl_percentage": -45.96 + }, + { + "scrip_name": "NIFTY-PE-24250-04JUL2024", + "position": "LONG", + "quantity": 25.0, + "days": 0, + "open_datetime": "2024-07-03 12:33:30", + "open_price": 63.0, + "open_amount": 1575.0, + "close_datetime": "2024-07-03 15:29:00", + "close_price": 56.5, + "close_amount": 1412.5, + "pnl_amount": -162.5, + "pnl_percentage": -10.32 + }, + { + "scrip_name": "NIFTY-PE-24250-04JUL2024", + "position": "LONG", + "quantity": 25.0, + "days": 0, + "open_datetime": "2024-07-03 12:33:30", + "open_price": 63.0, + "open_amount": 1575.0, + "close_datetime": "2024-07-03 15:29:00", + "close_price": 56.5, + "close_amount": 1412.5, + "pnl_amount": -162.5, + "pnl_percentage": -10.32 + }, + { + "scrip_name": "NIFTY-PE-24250-14AUG2024", + "position": "LONG", + "quantity": 25.0, + "days": 0, + "open_datetime": "2024-08-13 09:30:02", + "open_price": 70.0, + "open_amount": 1750.0, + "close_datetime": "2024-08-13 10:30:34", + "close_price": 80.0, + "close_amount": 2000.0, + "pnl_amount": 250.0, + "pnl_percentage": 14.29 + }, + { + "scrip_name": "NIFTY-PE-24300-11JUL2024", + "position": "LONG", + "quantity": 25.0, + "days": 0, + "open_datetime": "2024-07-05 11:50:06", + "open_price": 120.0, + "open_amount": 3000.0, + "close_datetime": "2024-07-05 11:58:36", + "close_price": 121.15, + "close_amount": 3028.75, + "pnl_amount": 28.75, + "pnl_percentage": 0.96 + }, + { + "scrip_name": "NIFTY-PE-24300-11JUL2024", + "position": "LONG", + "quantity": 25.0, + "days": 0, + "open_datetime": "2024-07-05 11:50:06", + "open_price": 120.0, + "open_amount": 3000.0, + "close_datetime": "2024-07-05 11:58:36", + "close_price": 121.15, + "close_amount": 3028.75, + "pnl_amount": 28.75, + "pnl_percentage": 0.96 + }, + { + "scrip_name": "NIFTY-PE-24300-11JUL2024", + "position": "LONG", + "quantity": 25.0, + "days": 0, + "open_datetime": "2024-07-05 11:51:36", + "open_price": 119.15, + "open_amount": 2978.75, + "close_datetime": "2024-07-05 11:58:36", + "close_price": 121.15, + "close_amount": 3028.75, + "pnl_amount": 50.0, + "pnl_percentage": 1.68 + }, + { + "scrip_name": "NIFTY-PE-24300-11JUL2024", + "position": "LONG", + "quantity": 25.0, + "days": 0, + "open_datetime": "2024-07-05 11:51:36", + "open_price": 119.15, + "open_amount": 2978.75, + "close_datetime": "2024-07-05 11:58:36", + "close_price": 121.15, + "close_amount": 3028.75, + "pnl_amount": 50.0, + "pnl_percentage": 1.68 + }, + { + "scrip_name": "NIFTY-PE-24350-11JUL2024", + "position": "LONG", + "quantity": 25.0, + "days": 0, + "open_datetime": "2024-07-09 10:23:03", + "open_price": 80.3, + "open_amount": 2007.5, + "close_datetime": "2024-07-09 10:23:04", + "close_price": 80.55, + "close_amount": 2013.75, + "pnl_amount": 6.25, + "pnl_percentage": 0.31 + }, + { + "scrip_name": "NIFTY-PE-24350-11JUL2024", + "position": "LONG", + "quantity": 75.0, + "days": 0, + "open_datetime": "2024-07-09 10:23:03", + "open_price": 80.3, + "open_amount": 6022.5, + "close_datetime": "2024-07-09 10:23:04", + "close_price": 80.55, + "close_amount": 6041.25, + "pnl_amount": 18.75, + "pnl_percentage": 0.31 + }, + { + "scrip_name": "NIFTY-PE-24400-22AUG2024", + "position": "LONG", + "quantity": 25.0, + "days": 0, + "open_datetime": "2024-08-20 12:42:56", + "open_price": 14.8, + "open_amount": 370.0, + "close_datetime": "2024-08-21 10:25:40", + "close_price": 7.35, + "close_amount": 183.75, + "pnl_amount": -186.25, + "pnl_percentage": -50.34 + }, + { + "scrip_name": "NIFTY-PE-24450-01AUG2024", + "position": "LONG", + "quantity": 25.0, + "days": 0, + "open_datetime": "2024-07-29 11:00:02", + "open_price": 12.0, + "open_amount": 300.0, + "close_datetime": "2024-07-29 11:42:42", + "close_price": 10.45, + "close_amount": 261.25, + "pnl_amount": -38.75, + "pnl_percentage": -12.92 + }, + { + "scrip_name": "NIFTY-PE-24450-01AUG2024", + "position": "LONG", + "quantity": 50.0, + "days": 0, + "open_datetime": "2024-07-29 11:00:02", + "open_price": 12.0, + "open_amount": 600.0, + "close_datetime": "2024-07-29 11:42:42", + "close_price": 10.45, + "close_amount": 522.5, + "pnl_amount": -77.5, + "pnl_percentage": -12.92 + }, + { + "scrip_name": "NIFTY-PE-24600-25JUL2024", + "position": "LONG", + "quantity": 75.0, + "days": 0, + "open_datetime": "2024-07-22 11:06:51", + "open_price": 252.15, + "open_amount": 18911.25, + "close_datetime": "2024-07-22 11:24:32", + "close_price": 253.6, + "close_amount": 19020.0, + "pnl_amount": 108.75, + "pnl_percentage": 0.58 + }, + { + "scrip_name": "NIFTY-PE-24650-01AUG2024", + "position": "LONG", + "quantity": 25.0, + "days": 0, + "open_datetime": "2024-07-26 11:34:24", + "open_price": 138.0, + "open_amount": 3450.0, + "close_datetime": "2024-07-26 12:33:43", + "close_price": 106.15, + "close_amount": 2653.75, + "pnl_amount": -796.25, + "pnl_percentage": -23.08 + }, + { + "scrip_name": "NIFTY-PE-24650-18JUL2024", + "position": "LONG", + "quantity": 50.0, + "days": 0, + "open_datetime": "2024-07-15 13:23:50", + "open_price": 115.25, + "open_amount": 5762.5, + "close_datetime": "2024-07-15 14:18:31", + "close_price": 115.75, + "close_amount": 5787.5, + "pnl_amount": 25.0, + "pnl_percentage": 0.43 + }, + { + "scrip_name": "NIFTY-PE-24650-18JUL2024", + "position": "LONG", + "quantity": 25.0, + "days": 1, + "open_datetime": "2024-07-16 13:57:37", + "open_price": 77.7, + "open_amount": 1942.5, + "close_datetime": "2024-07-18 09:47:40", + "close_price": 70.25, + "close_amount": 1756.25, + "pnl_amount": -186.25, + "pnl_percentage": -9.59 + }, + { + "scrip_name": "NIFTY-PE-24650-18JUL2024", + "position": "LONG", + "quantity": 25.0, + "days": 1, + "open_datetime": "2024-07-16 13:57:37", + "open_price": 77.65, + "open_amount": 1941.25, + "close_datetime": "2024-07-18 09:47:40", + "close_price": 70.25, + "close_amount": 1756.25, + "pnl_amount": -185.0, + "pnl_percentage": -9.53 + }, + { + "scrip_name": "NIFTY-PE-24650-18JUL2024", + "position": "EXPIRED", + "quantity": 100.0, + "days": 0, + "open_datetime": "2024-07-18 14:25:45", + "open_price": 3.0, + "open_amount": 300.0, + "close_datetime": "2024-07-18 15:30:00", + "close_price": 0.0, + "close_amount": 0.0, + "pnl_amount": -300.0, + "pnl_percentage": -100.0 + }, + { + "scrip_name": "NIFTY-PE-24800-08AUG2024", + "position": "LONG", + "quantity": 25.0, + "days": 0, + "open_datetime": "2024-08-02 12:21:59", + "open_price": 160.0, + "open_amount": 4000.0, + "close_datetime": "2024-08-02 12:36:48", + "close_price": 177.75, + "close_amount": 4443.75, + "pnl_amount": 443.75, + "pnl_percentage": 11.09 + }, + { + "scrip_name": "NIFTY-PE-24800-08AUG2024", + "position": "LONG", + "quantity": 25.0, + "days": 0, + "open_datetime": "2024-08-02 14:07:07", + "open_price": 166.0, + "open_amount": 4150.0, + "close_datetime": "2024-08-02 14:21:35", + "close_price": 167.85, + "close_amount": 4196.25, + "pnl_amount": 46.25, + "pnl_percentage": 1.11 + }, + { + "scrip_name": "NIFTY-PE-24800-29AUG2024", + "position": "LONG", + "quantity": 25.0, + "days": 0, + "open_datetime": "2024-08-23 10:16:06", + "open_price": 115.0, + "open_amount": 2875.0, + "close_datetime": "2024-08-23 10:28:16", + "close_price": 105.1, + "close_amount": 2627.5, + "pnl_amount": -247.5, + "pnl_percentage": -8.61 + }, + { + "scrip_name": "NIFTY-PE-24850-22AUG2024", + "position": "LONG", + "quantity": 25.0, + "days": 0, + "open_datetime": "2024-08-22 10:28:46", + "open_price": 69.85, + "open_amount": 1746.25, + "close_datetime": "2024-08-22 10:38:38", + "close_price": 51.15, + "close_amount": 1278.75, + "pnl_amount": -467.5, + "pnl_percentage": -26.77 + }, + { + "scrip_name": "NIFTY-PE-24900-01AUG2024", + "position": "LONG", + "quantity": 25.0, + "days": 0, + "open_datetime": "2024-07-29 10:38:24", + "open_price": 125.0, + "open_amount": 3125.0, + "close_datetime": "2024-07-29 11:23:25", + "close_price": 83.9, + "close_amount": 2097.5, + "pnl_amount": -1027.5, + "pnl_percentage": -32.88 + }, + { + "scrip_name": "NIFTY-PE-24900-01AUG2024", + "position": "LONG", + "quantity": 50.0, + "days": 0, + "open_datetime": "2024-07-29 10:38:24", + "open_price": 125.0, + "open_amount": 6250.0, + "close_datetime": "2024-07-29 11:23:25", + "close_price": 83.85, + "close_amount": 4192.5, + "pnl_amount": -2057.5, + "pnl_percentage": -32.92 + }, + { + "scrip_name": "NIFTY-PE-24900-01AUG2024", + "position": "LONG", + "quantity": 25.0, + "days": 0, + "open_datetime": "2024-07-30 15:09:20", + "open_price": 101.95, + "open_amount": 2548.75, + "close_datetime": "2024-07-30 15:28:35", + "close_price": 102.75, + "close_amount": 2568.75, + "pnl_amount": 20.0, + "pnl_percentage": 0.78 + }, + { + "scrip_name": "NIFTY-PE-24900-01AUG2024", + "position": "LONG", + "quantity": 25.0, + "days": 0, + "open_datetime": "2024-07-30 15:09:20", + "open_price": 101.95, + "open_amount": 2548.75, + "close_datetime": "2024-07-30 15:28:35", + "close_price": 102.75, + "close_amount": 2568.75, + "pnl_amount": 20.0, + "pnl_percentage": 0.78 + }, + { + "scrip_name": "NIFTY-PE-24900-12SEP2024", + "position": "LONG", + "quantity": 25.0, + "days": 0, + "open_datetime": "2024-09-09 13:17:59", + "open_price": 129.75, + "open_amount": 3243.75, + "close_datetime": "2024-09-09 14:07:00", + "close_price": 122.75, + "close_amount": 3068.75, + "pnl_amount": -175.0, + "pnl_percentage": -5.39 + }, + { + "scrip_name": "NIFTY-PE-24950-01AUG2024", + "position": "LONG", + "quantity": 25.0, + "days": 0, + "open_datetime": "2024-07-31 11:19:46", + "open_price": 98.85, + "open_amount": 2471.25, + "close_datetime": "2024-07-31 14:45:44", + "close_price": 85.45, + "close_amount": 2136.25, + "pnl_amount": -335.0, + "pnl_percentage": -13.56 + }, + { + "scrip_name": "NIFTY-PE-24950-01AUG2024", + "position": "LONG", + "quantity": 125.0, + "days": 0, + "open_datetime": "2024-08-01 14:34:46", + "open_price": 7.0, + "open_amount": 875.0, + "close_datetime": "2024-08-01 15:20:10", + "close_price": 0.05, + "close_amount": 6.25, + "pnl_amount": -868.75, + "pnl_percentage": -99.29 + }, + { + "scrip_name": "NIFTY-PE-25000-01AUG2024", + "position": "LONG", + "quantity": 25.0, + "days": 0, + "open_datetime": "2024-07-31 14:32:42", + "open_price": 97.45, + "open_amount": 2436.25, + "close_datetime": "2024-07-31 14:59:38", + "close_price": 104.55, + "close_amount": 2613.75, + "pnl_amount": 177.5, + "pnl_percentage": 7.29 + }, + { + "scrip_name": "NIFTY-PE-25100-12SEP2024", + "position": "LONG", + "quantity": 50.0, + "days": 0, + "open_datetime": "2024-09-11 11:45:23", + "open_price": 100.0, + "open_amount": 5000.0, + "close_datetime": "2024-09-11 13:02:05", + "close_price": 104.2, + "close_amount": 5210.0, + "pnl_amount": 210.0, + "pnl_percentage": 4.2 + }, + { + "scrip_name": "NIFTY-PE-25100-12SEP2024", + "position": "LONG", + "quantity": 25.0, + "days": 0, + "open_datetime": "2024-09-11 11:45:23", + "open_price": 100.0, + "open_amount": 2500.0, + "close_datetime": "2024-09-11 13:02:05", + "close_price": 104.2, + "close_amount": 2605.0, + "pnl_amount": 105.0, + "pnl_percentage": 4.2 + }, + { + "scrip_name": "NIFTY-PE-25150-29AUG2024", + "position": "LONG", + "quantity": 25.0, + "days": 0, + "open_datetime": "2024-08-29 15:18:38", + "open_price": 3.15, + "open_amount": 78.75, + "close_datetime": "2024-08-29 15:19:47", + "close_price": 8.7, + "close_amount": 217.5, + "pnl_amount": 138.75, + "pnl_percentage": 176.19 + }, + { + "scrip_name": "NIFTY-PE-25150-29AUG2024", + "position": "LONG", + "quantity": 75.0, + "days": 0, + "open_datetime": "2024-08-29 15:18:38", + "open_price": 3.15, + "open_amount": 236.25, + "close_datetime": "2024-08-29 15:19:47", + "close_price": 8.7, + "close_amount": 652.5, + "pnl_amount": 416.25, + "pnl_percentage": 176.19 + }, + { + "scrip_name": "NIFTY-PE-25150-29AUG2024", + "position": "LONG", + "quantity": 25.0, + "days": 0, + "open_datetime": "2024-08-29 15:18:38", + "open_price": 3.15, + "open_amount": 78.75, + "close_datetime": "2024-08-29 15:19:47", + "close_price": 8.7, + "close_amount": 217.5, + "pnl_amount": 138.75, + "pnl_percentage": 176.19 + }, + { + "scrip_name": "NIFTY-PE-25150-29AUG2024", + "position": "LONG", + "quantity": 50.0, + "days": 0, + "open_datetime": "2024-08-29 15:18:38", + "open_price": 3.15, + "open_amount": 157.5, + "close_datetime": "2024-08-29 15:19:47", + "close_price": 8.65, + "close_amount": 432.5, + "pnl_amount": 275.0, + "pnl_percentage": 174.6 + }, + { + "scrip_name": "NIFTY-PE-25150-29AUG2024", + "position": "LONG", + "quantity": 25.0, + "days": 0, + "open_datetime": "2024-08-29 15:18:38", + "open_price": 3.15, + "open_amount": 78.75, + "close_datetime": "2024-08-29 15:19:47", + "close_price": 8.7, + "close_amount": 217.5, + "pnl_amount": 138.75, + "pnl_percentage": 176.19 + }, + { + "scrip_name": "NIFTY-PE-25150-29AUG2024", + "position": "LONG", + "quantity": 75.0, + "days": 0, + "open_datetime": "2024-08-29 15:18:38", + "open_price": 3.15, + "open_amount": 236.25, + "close_datetime": "2024-08-29 15:19:47", + "close_price": 8.7, + "close_amount": 652.5, + "pnl_amount": 416.25, + "pnl_percentage": 176.19 + }, + { + "scrip_name": "NIFTY-PE-25150-29AUG2024", + "position": "LONG", + "quantity": 25.0, + "days": 0, + "open_datetime": "2024-08-29 15:18:38", + "open_price": 3.15, + "open_amount": 78.75, + "close_datetime": "2024-08-29 15:19:47", + "close_price": 8.7, + "close_amount": 217.5, + "pnl_amount": 138.75, + "pnl_percentage": 176.19 + }, + { + "scrip_name": "NIFTY-PE-25150-29AUG2024", + "position": "LONG", + "quantity": 75.0, + "days": 0, + "open_datetime": "2024-08-29 15:18:38", + "open_price": 3.15, + "open_amount": 236.25, + "close_datetime": "2024-08-29 15:19:47", + "close_price": 8.7, + "close_amount": 652.5, + "pnl_amount": 416.25, + "pnl_percentage": 176.19 + }, + { + "scrip_name": "NIFTY-PE-25150-29AUG2024", + "position": "LONG", + "quantity": 100.0, + "days": 0, + "open_datetime": "2024-08-29 15:18:38", + "open_price": 3.15, + "open_amount": 315.0, + "close_datetime": "2024-08-29 15:19:47", + "close_price": 8.7, + "close_amount": 870.0, + "pnl_amount": 555.0, + "pnl_percentage": 176.19 + }, + { + "scrip_name": "NIFTY-PE-25150-29AUG2024", + "position": "LONG", + "quantity": 25.0, + "days": 0, + "open_datetime": "2024-08-29 15:18:38", + "open_price": 3.15, + "open_amount": 78.75, + "close_datetime": "2024-08-29 15:19:47", + "close_price": 8.7, + "close_amount": 217.5, + "pnl_amount": 138.75, + "pnl_percentage": 176.19 + }, + { + "scrip_name": "NIFTY-PE-25150-29AUG2024", + "position": "LONG", + "quantity": 50.0, + "days": 0, + "open_datetime": "2024-08-29 15:18:38", + "open_price": 3.15, + "open_amount": 157.5, + "close_datetime": "2024-08-29 15:19:47", + "close_price": 8.7, + "close_amount": 435.0, + "pnl_amount": 277.5, + "pnl_percentage": 176.19 + }, + { + "scrip_name": "NIFTY-PE-25150-29AUG2024", + "position": "LONG", + "quantity": 25.0, + "days": 0, + "open_datetime": "2024-08-29 15:18:38", + "open_price": 3.15, + "open_amount": 78.75, + "close_datetime": "2024-08-29 15:19:47", + "close_price": 8.7, + "close_amount": 217.5, + "pnl_amount": 138.75, + "pnl_percentage": 176.19 + }, + { + "scrip_name": "NIFTY-PE-25150-29AUG2024", + "position": "LONG", + "quantity": 25.0, + "days": 0, + "open_datetime": "2024-08-29 15:18:38", + "open_price": 3.15, + "open_amount": 78.75, + "close_datetime": "2024-08-29 15:19:47", + "close_price": 8.7, + "close_amount": 217.5, + "pnl_amount": 138.75, + "pnl_percentage": 176.19 + }, + { + "scrip_name": "NIFTY-PE-25150-29AUG2024", + "position": "LONG", + "quantity": 25.0, + "days": 0, + "open_datetime": "2024-08-29 15:18:38", + "open_price": 3.15, + "open_amount": 78.75, + "close_datetime": "2024-08-29 15:19:47", + "close_price": 8.7, + "close_amount": 217.5, + "pnl_amount": 138.75, + "pnl_percentage": 176.19 + }, + { + "scrip_name": "NIFTY-PE-25150-29AUG2024", + "position": "LONG", + "quantity": 50.0, + "days": 0, + "open_datetime": "2024-08-29 15:18:38", + "open_price": 3.15, + "open_amount": 157.5, + "close_datetime": "2024-08-29 15:19:47", + "close_price": 8.7, + "close_amount": 435.0, + "pnl_amount": 277.5, + "pnl_percentage": 176.19 + }, + { + "scrip_name": "NIFTY-PE-25150-29AUG2024", + "position": "LONG", + "quantity": 300.0, + "days": 0, + "open_datetime": "2024-08-29 15:18:38", + "open_price": 3.15, + "open_amount": 945.0, + "close_datetime": "2024-08-29 15:19:47", + "close_price": 8.65, + "close_amount": 2595.0, + "pnl_amount": 1650.0, + "pnl_percentage": 174.6 + }, + { + "scrip_name": "NIFTY-PE-25150-29AUG2024", + "position": "LONG", + "quantity": 25.0, + "days": 0, + "open_datetime": "2024-08-29 15:18:38", + "open_price": 3.15, + "open_amount": 78.75, + "close_datetime": "2024-08-29 15:19:47", + "close_price": 8.7, + "close_amount": 217.5, + "pnl_amount": 138.75, + "pnl_percentage": 176.19 + }, + { + "scrip_name": "NIFTY-PE-25200-05SEP2024", + "position": "LONG", + "quantity": 25.0, + "days": 0, + "open_datetime": "2024-09-04 13:22:11", + "open_price": 82.7, + "open_amount": 2067.5, + "close_datetime": "2024-09-04 13:32:41", + "close_price": 83.3, + "close_amount": 2082.5, + "pnl_amount": 15.0, + "pnl_percentage": 0.73 + }, + { + "scrip_name": "NIFTY-PE-25200-29AUG2024", + "position": "LONG", + "quantity": 25.0, + "days": 0, + "open_datetime": "2024-08-29 11:02:41", + "open_price": 100.0, + "open_amount": 2500.0, + "close_datetime": "2024-08-29 11:59:52", + "close_price": 115.0, + "close_amount": 2875.0, + "pnl_amount": 375.0, + "pnl_percentage": 15.0 + }, + { + "scrip_name": "NIFTY-PE-25250-05SEP2024", + "position": "LONG", + "quantity": 25.0, + "days": 0, + "open_datetime": "2024-09-05 10:07:47", + "open_price": 85.0, + "open_amount": 2125.0, + "close_datetime": "2024-09-05 10:14:30", + "close_price": 85.0, + "close_amount": 2125.0, + "pnl_amount": 0.0, + "pnl_percentage": 0.0 + }, + { + "scrip_name": "NIFTY-PE-25250-05SEP2024", + "position": "LONG", + "quantity": 75.0, + "days": 0, + "open_datetime": "2024-09-05 10:07:47", + "open_price": 85.0, + "open_amount": 6375.0, + "close_datetime": "2024-09-05 10:14:30", + "close_price": 85.0, + "close_amount": 6375.0, + "pnl_amount": 0.0, + "pnl_percentage": 0.0 + }, + { + "scrip_name": "NIFTY-PE-25400-19SEP2024", + "position": "LONG", + "quantity": 125.0, + "days": 0, + "open_datetime": "2024-09-19 15:06:01", + "open_price": 2.0, + "open_amount": 250.0, + "close_datetime": "2024-09-19 15:06:42", + "close_price": 1.2, + "close_amount": 150.0, + "pnl_amount": -100.0, + "pnl_percentage": -40.0 + }, + { + "scrip_name": "NIFTY-PE-25400-19SEP2024", + "position": "LONG", + "quantity": 75.0, + "days": 0, + "open_datetime": "2024-09-19 15:06:01", + "open_price": 2.0, + "open_amount": 150.0, + "close_datetime": "2024-09-19 15:06:42", + "close_price": 1.2, + "close_amount": 90.0, + "pnl_amount": -60.0, + "pnl_percentage": -40.0 + }, + { + "scrip_name": "NIFTY-PE-25400-19SEP2024", + "position": "LONG", + "quantity": 825.0, + "days": 0, + "open_datetime": "2024-09-19 15:06:01", + "open_price": 2.0, + "open_amount": 1650.0, + "close_datetime": "2024-09-19 15:06:42", + "close_price": 1.2, + "close_amount": 990.0, + "pnl_amount": -660.0, + "pnl_percentage": -40.0 + }, + { + "scrip_name": "NIFTY-PE-25400-19SEP2024", + "position": "LONG", + "quantity": 25.0, + "days": 0, + "open_datetime": "2024-09-19 15:06:01", + "open_price": 2.0, + "open_amount": 50.0, + "close_datetime": "2024-09-19 15:06:42", + "close_price": 1.2, + "close_amount": 30.0, + "pnl_amount": -20.0, + "pnl_percentage": -40.0 + }, + { + "scrip_name": "NIFTY-PE-25400-19SEP2024", + "position": "LONG", + "quantity": 100.0, + "days": 0, + "open_datetime": "2024-09-19 15:06:01", + "open_price": 2.0, + "open_amount": 200.0, + "close_datetime": "2024-09-19 15:06:42", + "close_price": 1.2, + "close_amount": 120.0, + "pnl_amount": -80.0, + "pnl_percentage": -40.0 + }, + { + "scrip_name": "NIFTY-PE-25400-19SEP2024", + "position": "LONG", + "quantity": 50.0, + "days": 0, + "open_datetime": "2024-09-19 15:06:01", + "open_price": 2.0, + "open_amount": 100.0, + "close_datetime": "2024-09-19 15:06:42", + "close_price": 1.2, + "close_amount": 60.0, + "pnl_amount": -40.0, + "pnl_percentage": -40.0 + }, + { + "scrip_name": "NIFTY-PE-25400-19SEP2024", + "position": "LONG", + "quantity": 250.0, + "days": 0, + "open_datetime": "2024-09-19 15:06:01", + "open_price": 2.0, + "open_amount": 500.0, + "close_datetime": "2024-09-19 15:06:42", + "close_price": 1.2, + "close_amount": 300.0, + "pnl_amount": -200.0, + "pnl_percentage": -40.0 + }, + { + "scrip_name": "NIFTY-PE-25400-19SEP2024", + "position": "LONG", + "quantity": 50.0, + "days": 0, + "open_datetime": "2024-09-19 15:06:01", + "open_price": 2.0, + "open_amount": 100.0, + "close_datetime": "2024-09-19 15:06:42", + "close_price": 1.2, + "close_amount": 60.0, + "pnl_amount": -40.0, + "pnl_percentage": -40.0 + }, + { + "scrip_name": "NIFTY-PE-25500-26SEP2024", + "position": "LONG", + "quantity": 25.0, + "days": 0, + "open_datetime": "2024-09-20 15:19:21", + "open_price": 65.3, + "open_amount": 1632.5, + "close_datetime": "2024-09-20 15:28:16", + "close_price": 60.05, + "close_amount": 1501.25, + "pnl_amount": -131.25, + "pnl_percentage": -8.04 + }, + { + "scrip_name": "NIFTY-PE-26100-26SEP2024", + "position": "LONG", + "quantity": 50.0, "days": 0, "open_datetime": "2024-09-26 10:51:29", "open_price": 72.9, @@ -13643,15 +16395,15 @@ { "scrip_name": "NIFTY-PE-26100-26SEP2024", "position": "LONG", - "quantity": 75.0, + "quantity": 50.0, "days": 0, "open_datetime": "2024-09-26 10:51:29", "open_price": 72.9, - "open_amount": 5467.5, + "open_amount": 3645.0, "close_datetime": "2024-09-26 13:48:23", "close_price": 74.25, - "close_amount": 5568.75, - "pnl_amount": 101.25, + "close_amount": 3712.5, + "pnl_amount": 67.5, "pnl_percentage": 1.85 }, { @@ -13685,91 +16437,49 @@ { "scrip_name": "NIFTY-PE-26100-26SEP2024", "position": "LONG", - "quantity": 25.0, + "quantity": 50.0, "days": 0, "open_datetime": "2024-09-26 10:51:29", "open_price": 72.9, - "open_amount": 1822.5, + "open_amount": 3645.0, "close_datetime": "2024-09-26 13:48:23", "close_price": 74.25, - "close_amount": 1856.25, - "pnl_amount": 33.75, + "close_amount": 3712.5, + "pnl_amount": 67.5, "pnl_percentage": 1.85 }, { "scrip_name": "NIFTY-PE-26100-26SEP2024", "position": "LONG", - "quantity": 825.0, - "days": 0, - "open_datetime": "2024-09-19 15:06:01", - "open_price": 2.0, - "open_amount": 1650.0, - "close_datetime": "2024-09-19 15:06:42", - "close_price": 1.2, - "close_amount": 990.0, - "pnl_amount": -660.0, - "pnl_percentage": -40.0 - }, - { - "scrip_name": "NIFTY-PE-25400-19SEP2024", - "position": "LONG", - "quantity": 25.0, - "days": 0, - "open_datetime": "2024-09-19 15:06:01", - "open_price": 2.0, - "open_amount": 50.0, - "close_datetime": "2024-09-19 15:06:42", - "close_price": 1.2, - "close_amount": 30.0, - "pnl_amount": -20.0, - "pnl_percentage": -40.0 - }, - { - "scrip_name": "NIFTY-PE-25400-19SEP2024", - "position": "LONG", - "quantity": 100.0, - "days": 0, - "open_datetime": "2024-09-26 11:57:21", - "open_price": 50.0, - "open_amount": 5000.0, - "close_datetime": "2024-09-26 13:48:23", - "close_price": 74.25, - "close_amount": 7425.0, - "pnl_amount": 2425.0, - "pnl_percentage": 48.5 - }, - { - "scrip_name": "NIFTY-PE-26100-26SEP2024", - "position": "LONG", - "quantity": 50.0, + "quantity": 75.0, "days": 0, "open_datetime": "2024-09-26 11:57:21", "open_price": 50.0, - "open_amount": 2500.0, + "open_amount": 3750.0, "close_datetime": "2024-09-26 13:48:23", "close_price": 74.25, - "close_amount": 3712.5, - "pnl_amount": 1212.5, + "close_amount": 5568.75, + "pnl_amount": 1818.75, "pnl_percentage": 48.5 }, { "scrip_name": "NIFTY-PE-26100-26SEP2024", "position": "LONG", - "quantity": 50.0, + "quantity": 125.0, "days": 0, "open_datetime": "2024-09-26 11:57:21", "open_price": 50.0, - "open_amount": 2500.0, + "open_amount": 6250.0, "close_datetime": "2024-09-26 13:48:23", "close_price": 74.25, - "close_amount": 3712.5, - "pnl_amount": 1212.5, + "close_amount": 9281.25, + "pnl_amount": 3031.25, "pnl_percentage": 48.5 }, { "scrip_name": "NIFTY-PE-26200-26SEP2024", "position": "LONG", - "quantity": 50.0, + "quantity": 25.0, "days": 0, "open_datetime": "2024-09-26 15:13:54", "open_price": 2.75, @@ -13783,29 +16493,29 @@ { "scrip_name": "NIFTY-PE-26200-26SEP2024", "position": "LONG", - "quantity": 250.0, + "quantity": 900.0, "days": 0, "open_datetime": "2024-09-26 15:13:54", "open_price": 2.75, - "open_amount": 68.75, + "open_amount": 2475.0, "close_datetime": "2024-09-26 15:16:18", "close_price": 0.95, - "close_amount": 23.75, - "pnl_amount": -45.0, + "close_amount": 855.0, + "pnl_amount": -1620.0, "pnl_percentage": -65.45 }, { "scrip_name": "NIFTY-PE-26200-26SEP2024", "position": "LONG", - "quantity": 900.0, + "quantity": 25.0, "days": 0, "open_datetime": "2024-09-26 15:13:54", "open_price": 2.75, - "open_amount": 2475.0, + "open_amount": 68.75, "close_datetime": "2024-09-26 15:16:18", "close_price": 0.95, - "close_amount": 855.0, - "pnl_amount": -1620.0, + "close_amount": 23.75, + "pnl_amount": -45.0, "pnl_percentage": -65.45 }, { @@ -13852,6 +16562,40 @@ } ] }, + { + "segment": "EQ", + "symbol": "IRCTC", + "dividend_amount": 12.0, + "data": [ + { + "financial_year": "FY2024-25", + "dividend_amount": 12.0, + "data": [ + { + "date": "2024-08-23", + "dividend_amount": 12.0 + } + ] + } + ] + }, + { + "segment": "EQ", + "symbol": "KPITTECH", + "dividend_amount": 9.2, + "data": [ + { + "financial_year": "FY2024-25", + "dividend_amount": 9.2, + "data": [ + { + "date": "2024-08-09", + "dividend_amount": 9.2 + } + ] + } + ] + }, { "segment": "EQ", "symbol": "SBIN", @@ -14013,7 +16757,7 @@ }, { "financial_year": "FY2024-25", - "dividend_amount": 900.0 + "dividend_amount": 921.2 } ] } diff --git a/DATA/BRONZE/StockData/ADANIPORTS_2022_04.csv b/DATA/BRONZE/StockData/ADANIPORTS_2022_04.csv index 28c64d39..78807b71 100644 --- a/DATA/BRONZE/StockData/ADANIPORTS_2022_04.csv +++ b/DATA/BRONZE/StockData/ADANIPORTS_2022_04.csv @@ -1,20 +1,20 @@ -date,open,high,low,close,volume,dividends,stock_splits -2022-04-01 00:00:00+05:30,760.77,776.68,760.77,771.82,6816743,0.0,0.0 -2022-04-04 00:00:00+05:30,776.98,807.58,769.76,804.04,13743062,0.0,0.0 -2022-04-05 00:00:00+05:30,825.11,845.64,811.36,833.02,21090646,0.0,0.0 -2022-04-06 00:00:00+05:30,837.83,847.36,825.11,834.79,8785541,0.0,0.0 -2022-04-07 00:00:00+05:30,834.93,850.65,799.18,802.91,11662093,0.0,0.0 -2022-04-08 00:00:00+05:30,808.41,829.82,802.91,824.42,5777924,0.0,0.0 -2022-04-11 00:00:00+05:30,825.11,844.76,824.42,839.4,6030153,0.0,0.0 -2022-04-12 00:00:00+05:30,838.76,843.77,820.2,829.92,5597246,0.0,0.0 -2022-04-13 00:00:00+05:30,834.83,839.75,821.67,825.6,2955807,0.0,0.0 -2022-04-18 00:00:00+05:30,816.61,831.74,806.84,827.76,3969878,0.0,0.0 -2022-04-19 00:00:00+05:30,833.95,835.18,792.69,804.78,4472320,0.0,0.0 -2022-04-20 00:00:00+05:30,810.97,821.13,805.46,812.98,3071216,0.0,0.0 -2022-04-21 00:00:00+05:30,818.23,843.68,817.55,835.42,5539106,0.0,0.0 -2022-04-22 00:00:00+05:30,832.43,870.29,825.8,858.65,17864000,0.0,0.0 -2022-04-25 00:00:00+05:30,858.46,865.33,833.61,844.31,10145325,0.0,0.0 -2022-04-26 00:00:00+05:30,852.61,896.82,850.06,893.38,21010788,0.0,0.0 -2022-04-27 00:00:00+05:30,897.85,908.26,864.4,871.57,20793885,0.0,0.0 -2022-04-28 00:00:00+05:30,883.06,884.29,861.26,871.38,8778304,0.0,0.0 -2022-04-29 00:00:00+05:30,876.88,882.97,837.0,841.22,11543840,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2022-04-01 00:00:00+05:30,760.77,776.68,760.77,771.82,6816743.0,,, +2022-04-04 00:00:00+05:30,776.98,807.58,769.76,804.04,13743062.0,,, +2022-04-05 00:00:00+05:30,825.11,845.64,811.36,833.02,21090646.0,,, +2022-04-06 00:00:00+05:30,837.83,847.36,825.11,834.79,8785541.0,,, +2022-04-07 00:00:00+05:30,834.93,850.65,799.18,802.91,11662093.0,,, +2022-04-08 00:00:00+05:30,808.41,829.82,802.91,824.42,5777924.0,,, +2022-04-11 00:00:00+05:30,825.11,844.76,824.42,839.4,6030153.0,,, +2022-04-12 00:00:00+05:30,838.76,843.77,820.2,829.92,5597246.0,,, +2022-04-13 00:00:00+05:30,834.83,839.75,821.67,825.6,2955807.0,,, +2022-04-18 00:00:00+05:30,816.61,831.74,806.84,827.76,3969878.0,,, +2022-04-19 00:00:00+05:30,833.95,835.18,792.69,804.78,4472320.0,,, +2022-04-20 00:00:00+05:30,810.97,821.13,805.46,812.98,3071216.0,,, +2022-04-21 00:00:00+05:30,818.23,843.68,817.55,835.42,5539106.0,,, +2022-04-22 00:00:00+05:30,832.43,870.29,825.8,858.65,17864000.0,,, +2022-04-25 00:00:00+05:30,858.46,865.33,833.61,844.31,10145325.0,,, +2022-04-26 00:00:00+05:30,852.61,896.82,850.06,893.38,21010788.0,,, +2022-04-27 00:00:00+05:30,897.85,908.26,864.4,871.57,20793885.0,,, +2022-04-28 00:00:00+05:30,883.06,884.29,861.26,871.38,8778304.0,,, +2022-04-29 00:00:00+05:30,876.88,882.97,837.0,841.22,11543840.0,,, diff --git a/DATA/BRONZE/StockData/ADANIPORTS_2022_05.csv b/DATA/BRONZE/StockData/ADANIPORTS_2022_05.csv index 90d0996f..b0b61fce 100644 --- a/DATA/BRONZE/StockData/ADANIPORTS_2022_05.csv +++ b/DATA/BRONZE/StockData/ADANIPORTS_2022_05.csv @@ -1,21 +1,21 @@ -date,open,high,low,close,volume,dividends,stock_splits -2022-05-02 00:00:00+05:30,834.93,847.55,823.19,841.37,5760499,0.0,0.0 -2022-05-04 00:00:00+05:30,845.25,848.88,791.52,798.39,7969164,0.0,0.0 -2022-05-05 00:00:00+05:30,806.35,820.69,791.71,796.97,6597383,0.0,0.0 -2022-05-06 00:00:00+05:30,783.76,806.4,776.19,797.02,6150326,0.0,0.0 -2022-05-09 00:00:00+05:30,793.14,793.14,769.12,778.55,4768026,0.0,0.0 -2022-05-10 00:00:00+05:30,781.1,789.7,751.49,755.47,5344522,0.0,0.0 -2022-05-11 00:00:00+05:30,757.33,771.04,735.77,746.43,8985117,0.0,0.0 -2022-05-12 00:00:00+05:30,745.55,745.55,692.8,700.66,10570456,0.0,0.0 -2022-05-13 00:00:00+05:30,714.11,722.86,689.36,693.39,7247809,0.0,0.0 -2022-05-16 00:00:00+05:30,702.33,715.24,691.52,699.87,5606071,0.0,0.0 -2022-05-17 00:00:00+05:30,707.24,734.05,702.67,731.55,4430294,0.0,0.0 -2022-05-18 00:00:00+05:30,739.31,753.6,728.85,746.33,9020504,0.0,0.0 -2022-05-19 00:00:00+05:30,730.81,734.1,717.06,719.81,4445667,0.0,0.0 -2022-05-20 00:00:00+05:30,736.66,759.1,731.89,753.94,5434279,0.0,0.0 -2022-05-23 00:00:00+05:30,761.11,766.08,737.93,740.19,4787481,0.0,0.0 -2022-05-24 00:00:00+05:30,743.19,751.24,734.25,738.82,4653281,0.0,0.0 -2022-05-25 00:00:00+05:30,721.97,730.76,692.9,695.35,7699306,0.0,0.0 -2022-05-26 00:00:00+05:30,699.38,706.55,656.31,689.07,13569693,0.0,0.0 -2022-05-27 00:00:00+05:30,701.44,701.44,684.64,690.64,5815428,0.0,0.0 -2022-05-30 00:00:00+05:30,701.34,723.94,697.41,721.68,5546106,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2022-05-02 00:00:00+05:30,834.93,847.55,823.19,841.37,5760499.0,,, +2022-05-04 00:00:00+05:30,845.25,848.88,791.52,798.39,7969164.0,,, +2022-05-05 00:00:00+05:30,806.35,820.69,791.71,796.97,6597383.0,,, +2022-05-06 00:00:00+05:30,783.76,806.4,776.19,797.02,6150326.0,,, +2022-05-09 00:00:00+05:30,793.14,793.14,769.12,778.55,4768026.0,,, +2022-05-10 00:00:00+05:30,781.1,789.7,751.49,755.47,5344522.0,,, +2022-05-11 00:00:00+05:30,757.33,771.04,735.77,746.43,8985117.0,,, +2022-05-12 00:00:00+05:30,745.55,745.55,692.8,700.66,10570456.0,,, +2022-05-13 00:00:00+05:30,714.11,722.86,689.36,693.39,7247809.0,,, +2022-05-16 00:00:00+05:30,702.33,715.24,691.52,699.87,5606071.0,,, +2022-05-17 00:00:00+05:30,707.24,734.05,702.67,731.55,4430294.0,,, +2022-05-18 00:00:00+05:30,739.31,753.6,728.85,746.33,9020504.0,,, +2022-05-19 00:00:00+05:30,730.81,734.1,717.06,719.81,4445667.0,,, +2022-05-20 00:00:00+05:30,736.66,759.1,731.89,753.94,5434279.0,,, +2022-05-23 00:00:00+05:30,761.11,766.08,737.93,740.19,4787481.0,,, +2022-05-24 00:00:00+05:30,743.19,751.24,734.25,738.82,4653281.0,,, +2022-05-25 00:00:00+05:30,721.97,730.76,692.9,695.35,7699306.0,,, +2022-05-26 00:00:00+05:30,699.38,706.55,656.31,689.07,13569693.0,,, +2022-05-27 00:00:00+05:30,701.44,701.44,684.64,690.64,5815428.0,,, +2022-05-30 00:00:00+05:30,701.34,723.94,697.41,721.68,5546106.0,,, diff --git a/DATA/BRONZE/StockData/ADANIPORTS_2022_06.csv b/DATA/BRONZE/StockData/ADANIPORTS_2022_06.csv index feb0b639..ee0cfc6d 100644 --- a/DATA/BRONZE/StockData/ADANIPORTS_2022_06.csv +++ b/DATA/BRONZE/StockData/ADANIPORTS_2022_06.csv @@ -1,22 +1,22 @@ -date,open,high,low,close,volume,dividends,stock_splits -2022-06-01 00:00:00+05:30,726.69,730.52,716.13,723.84,3196984,0.0,0.0 -2022-06-02 00:00:00+05:30,723.94,738.57,717.31,735.18,3536560,0.0,0.0 -2022-06-03 00:00:00+05:30,744.56,745.05,725.65,726.78,2960614,0.0,0.0 -2022-06-06 00:00:00+05:30,725.41,731.79,712.44,728.11,2753267,0.0,0.0 -2022-06-07 00:00:00+05:30,725.9,729.34,700.75,721.53,2488075,0.0,0.0 -2022-06-08 00:00:00+05:30,722.51,726.88,712.49,715.68,2839931,0.0,0.0 -2022-06-09 00:00:00+05:30,713.13,723.94,710.28,722.46,2604731,0.0,0.0 -2022-06-10 00:00:00+05:30,713.13,719.17,705.47,713.52,3377686,0.0,0.0 -2022-06-13 00:00:00+05:30,698.4,702.03,676.59,682.93,4535069,0.0,0.0 -2022-06-14 00:00:00+05:30,683.07,709.01,681.26,692.21,6144330,0.0,0.0 -2022-06-15 00:00:00+05:30,698.3,700.66,689.16,691.28,2447673,0.0,0.0 -2022-06-16 00:00:00+05:30,699.33,704.39,665.0,669.62,4301251,0.0,0.0 -2022-06-17 00:00:00+05:30,665.0,677.23,651.25,657.09,6103963,0.0,0.0 -2022-06-20 00:00:00+05:30,659.11,661.95,641.52,651.39,3507676,0.0,0.0 -2022-06-21 00:00:00+05:30,658.61,679.29,655.27,676.88,3313116,0.0,0.0 -2022-06-22 00:00:00+05:30,672.76,675.66,653.75,656.45,2964156,0.0,0.0 -2022-06-23 00:00:00+05:30,660.78,671.19,654.39,663.33,2762533,0.0,0.0 -2022-06-24 00:00:00+05:30,670.89,675.76,665.1,674.23,2740927,0.0,0.0 -2022-06-27 00:00:00+05:30,685.63,686.31,672.76,675.56,2711512,0.0,0.0 -2022-06-28 00:00:00+05:30,668.93,671.68,658.37,666.03,4596840,0.0,0.0 -2022-06-29 00:00:00+05:30,663.03,672.27,655.18,665.79,3332554,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2022-06-01 00:00:00+05:30,726.69,730.52,716.13,723.84,3196984.0,,, +2022-06-02 00:00:00+05:30,723.94,738.57,717.31,735.18,3536560.0,,, +2022-06-03 00:00:00+05:30,744.56,745.05,725.65,726.78,2960614.0,,, +2022-06-06 00:00:00+05:30,725.41,731.79,712.44,728.11,2753267.0,,, +2022-06-07 00:00:00+05:30,725.9,729.34,700.75,721.53,2488075.0,,, +2022-06-08 00:00:00+05:30,722.51,726.88,712.49,715.68,2839931.0,,, +2022-06-09 00:00:00+05:30,713.13,723.94,710.28,722.46,2604731.0,,, +2022-06-10 00:00:00+05:30,713.13,719.17,705.47,713.52,3377686.0,,, +2022-06-13 00:00:00+05:30,698.4,702.03,676.59,682.93,4535069.0,,, +2022-06-14 00:00:00+05:30,683.07,709.01,681.26,692.21,6144330.0,,, +2022-06-15 00:00:00+05:30,698.3,700.66,689.16,691.28,2447673.0,,, +2022-06-16 00:00:00+05:30,699.33,704.39,665.0,669.62,4301251.0,,, +2022-06-17 00:00:00+05:30,665.0,677.23,651.25,657.09,6103963.0,,, +2022-06-20 00:00:00+05:30,659.11,661.95,641.52,651.39,3507676.0,,, +2022-06-21 00:00:00+05:30,658.61,679.29,655.27,676.88,3313116.0,,, +2022-06-22 00:00:00+05:30,672.76,675.66,653.75,656.45,2964156.0,,, +2022-06-23 00:00:00+05:30,660.78,671.19,654.39,663.33,2762533.0,,, +2022-06-24 00:00:00+05:30,670.89,675.76,665.1,674.23,2740927.0,,, +2022-06-27 00:00:00+05:30,685.63,686.31,672.76,675.56,2711512.0,,, +2022-06-28 00:00:00+05:30,668.93,671.68,658.37,666.03,4596840.0,,, +2022-06-29 00:00:00+05:30,663.03,672.27,655.18,665.79,3332554.0,,, diff --git a/DATA/BRONZE/StockData/ADANIPORTS_2022_07.csv b/DATA/BRONZE/StockData/ADANIPORTS_2022_07.csv index 80ec7b59..2f2b0933 100644 --- a/DATA/BRONZE/StockData/ADANIPORTS_2022_07.csv +++ b/DATA/BRONZE/StockData/ADANIPORTS_2022_07.csv @@ -1,22 +1,22 @@ -date,open,high,low,close,volume,dividends,stock_splits -2022-07-01 00:00:00+05:30,658.12,667.95,644.37,665.88,3151179,0.0,0.0 -2022-07-04 00:00:00+05:30,667.8,672.17,661.17,669.91,1874921,0.0,0.0 -2022-07-05 00:00:00+05:30,674.28,681.89,664.95,666.72,2472875,0.0,0.0 -2022-07-06 00:00:00+05:30,665.98,683.96,665.15,682.04,2634839,0.0,0.0 -2022-07-07 00:00:00+05:30,688.57,694.47,682.68,691.13,2896584,0.0,0.0 -2022-07-08 00:00:00+05:30,697.32,705.03,694.03,703.01,3880791,0.0,0.0 -2022-07-11 00:00:00+05:30,702.33,719.02,700.41,716.27,3814715,0.0,0.0 -2022-07-12 00:00:00+05:30,716.08,729.73,713.47,718.93,5846548,0.0,0.0 -2022-07-13 00:00:00+05:30,723.98,725.9,711.51,713.87,2373553,0.0,0.0 -2022-07-14 00:00:00+05:30,721.04,722.82,708.72,716.54,2859869,5.0,0.0 -2022-07-15 00:00:00+05:30,729.64,730.39,718.17,722.92,4127381,0.0,0.0 -2022-07-18 00:00:00+05:30,728.9,734.39,724.6,731.67,2403691,0.0,0.0 -2022-07-19 00:00:00+05:30,728.9,743.59,726.03,740.82,2864129,0.0,0.0 -2022-07-20 00:00:00+05:30,748.68,748.68,733.8,735.43,2176017,0.0,0.0 -2022-07-21 00:00:00+05:30,739.53,748.63,733.11,746.01,2639283,0.0,0.0 -2022-07-22 00:00:00+05:30,749.38,756.6,743.34,746.01,2854708,0.0,0.0 -2022-07-25 00:00:00+05:30,748.73,748.98,737.9,741.76,1592179,0.0,0.0 -2022-07-26 00:00:00+05:30,741.71,745.27,736.86,740.92,1803260,0.0,0.0 -2022-07-27 00:00:00+05:30,740.52,753.88,738.89,752.34,2539587,0.0,0.0 -2022-07-28 00:00:00+05:30,755.31,760.21,749.38,756.15,2696358,0.0,0.0 -2022-07-29 00:00:00+05:30,760.6,767.18,750.56,755.36,3182798,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2022-07-01 00:00:00+05:30,658.12,667.95,644.37,665.88,3151179.0,,, +2022-07-04 00:00:00+05:30,667.8,672.17,661.17,669.91,1874921.0,,, +2022-07-05 00:00:00+05:30,674.28,681.89,664.95,666.72,2472875.0,,, +2022-07-06 00:00:00+05:30,665.98,683.96,665.15,682.04,2634839.0,,, +2022-07-07 00:00:00+05:30,688.57,694.47,682.68,691.13,2896584.0,,, +2022-07-08 00:00:00+05:30,697.32,705.03,694.03,703.01,3880791.0,,, +2022-07-11 00:00:00+05:30,702.33,719.02,700.41,716.27,3814715.0,,, +2022-07-12 00:00:00+05:30,716.08,729.73,713.47,718.93,5846548.0,,, +2022-07-13 00:00:00+05:30,723.98,725.9,711.51,713.87,2373553.0,,, +2022-07-14 00:00:00+05:30,721.04,722.82,708.72,716.54,2859869.0,5.0,, +2022-07-15 00:00:00+05:30,729.64,730.39,718.17,722.92,4127381.0,,, +2022-07-18 00:00:00+05:30,728.9,734.39,724.6,731.67,2403691.0,,, +2022-07-19 00:00:00+05:30,728.9,743.59,726.03,740.82,2864129.0,,, +2022-07-20 00:00:00+05:30,748.68,748.68,733.8,735.43,2176017.0,,, +2022-07-21 00:00:00+05:30,739.53,748.63,733.11,746.01,2639283.0,,, +2022-07-22 00:00:00+05:30,749.38,756.6,743.34,746.01,2854708.0,,, +2022-07-25 00:00:00+05:30,748.73,748.98,737.9,741.76,1592179.0,,, +2022-07-26 00:00:00+05:30,741.71,745.27,736.86,740.92,1803260.0,,, +2022-07-27 00:00:00+05:30,740.52,753.88,738.89,752.34,2539587.0,,, +2022-07-28 00:00:00+05:30,755.31,760.21,749.38,756.15,2696358.0,,, +2022-07-29 00:00:00+05:30,760.6,767.18,750.56,755.36,3182798.0,,, diff --git a/DATA/BRONZE/StockData/ADANIPORTS_2022_08.csv b/DATA/BRONZE/StockData/ADANIPORTS_2022_08.csv index dfa8a0ae..f9012bc1 100644 --- a/DATA/BRONZE/StockData/ADANIPORTS_2022_08.csv +++ b/DATA/BRONZE/StockData/ADANIPORTS_2022_08.csv @@ -1,21 +1,21 @@ -date,open,high,low,close,volume,dividends,stock_splits -2022-08-01 00:00:00+05:30,761.59,795.22,756.69,792.5,6459641,0.0,0.0 -2022-08-02 00:00:00+05:30,792.1,801.55,786.32,793.54,4393310,0.0,0.0 -2022-08-03 00:00:00+05:30,794.03,801.05,786.66,798.38,3326267,0.0,0.0 -2022-08-04 00:00:00+05:30,802.19,811.54,787.8,798.43,4641779,0.0,0.0 -2022-08-05 00:00:00+05:30,802.24,809.76,796.7,801.4,2807602,0.0,0.0 -2022-08-08 00:00:00+05:30,804.02,814.01,786.66,792.89,7519923,0.0,0.0 -2022-08-10 00:00:00+05:30,794.23,799.18,769.8,781.92,5541103,0.0,0.0 -2022-08-11 00:00:00+05:30,786.02,791.16,779.69,784.09,2140171,0.0,0.0 -2022-08-12 00:00:00+05:30,784.83,790.97,776.92,779.74,2281608,0.0,0.0 -2022-08-16 00:00:00+05:30,783.65,816.98,782.51,815.15,6820860,0.0,0.0 -2022-08-17 00:00:00+05:30,818.31,822.86,812.18,815.74,3694850,0.0,0.0 -2022-08-18 00:00:00+05:30,815.74,827.31,811.49,823.95,3836669,0.0,0.0 -2022-08-19 00:00:00+05:30,828.11,874.25,824.84,862.28,24506694,0.0,0.0 -2022-08-22 00:00:00+05:30,866.63,882.16,828.2,831.07,14693558,0.0,0.0 -2022-08-23 00:00:00+05:30,826.67,847.84,797.3,823.41,13515300,0.0,0.0 -2022-08-24 00:00:00+05:30,821.18,829.0,808.18,827.17,6558722,0.0,0.0 -2022-08-25 00:00:00+05:30,831.32,833.15,803.43,807.09,6287921,0.0,0.0 -2022-08-26 00:00:00+05:30,812.03,835.77,808.72,828.55,8513113,0.0,0.0 -2022-08-29 00:00:00+05:30,806.2,835.38,806.1,827.27,6652807,0.0,0.0 -2022-08-30 00:00:00+05:30,834.78,851.2,829.54,832.95,9490984,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2022-08-01 00:00:00+05:30,761.59,795.22,756.69,792.5,6459641.0,,, +2022-08-02 00:00:00+05:30,792.1,801.55,786.32,793.54,4393310.0,,, +2022-08-03 00:00:00+05:30,794.03,801.05,786.66,798.38,3326267.0,,, +2022-08-04 00:00:00+05:30,802.19,811.54,787.8,798.43,4641779.0,,, +2022-08-05 00:00:00+05:30,802.24,809.76,796.7,801.4,2807602.0,,, +2022-08-08 00:00:00+05:30,804.02,814.01,786.66,792.89,7519923.0,,, +2022-08-10 00:00:00+05:30,794.23,799.18,769.8,781.92,5541103.0,,, +2022-08-11 00:00:00+05:30,786.02,791.16,779.69,784.09,2140171.0,,, +2022-08-12 00:00:00+05:30,784.83,790.97,776.92,779.74,2281608.0,,, +2022-08-16 00:00:00+05:30,783.65,816.98,782.51,815.15,6820860.0,,, +2022-08-17 00:00:00+05:30,818.31,822.86,812.18,815.74,3694850.0,,, +2022-08-18 00:00:00+05:30,815.74,827.31,811.49,823.95,3836669.0,,, +2022-08-19 00:00:00+05:30,828.11,874.25,824.84,862.28,24506694.0,,, +2022-08-22 00:00:00+05:30,866.63,882.16,828.2,831.07,14693558.0,,, +2022-08-23 00:00:00+05:30,826.67,847.84,797.3,823.41,13515300.0,,, +2022-08-24 00:00:00+05:30,821.18,829.0,808.18,827.17,6558722.0,,, +2022-08-25 00:00:00+05:30,831.32,833.15,803.43,807.09,6287921.0,,, +2022-08-26 00:00:00+05:30,812.03,835.77,808.72,828.55,8513113.0,,, +2022-08-29 00:00:00+05:30,806.2,835.38,806.1,827.27,6652807.0,,, +2022-08-30 00:00:00+05:30,834.78,851.2,829.54,832.95,9490984.0,,, diff --git a/DATA/BRONZE/StockData/ADANIPORTS_2022_09.csv b/DATA/BRONZE/StockData/ADANIPORTS_2022_09.csv index 00f44121..4a2feb69 100644 --- a/DATA/BRONZE/StockData/ADANIPORTS_2022_09.csv +++ b/DATA/BRONZE/StockData/ADANIPORTS_2022_09.csv @@ -1,22 +1,22 @@ -date,open,high,low,close,volume,dividends,stock_splits -2022-09-01 00:00:00+05:30,832.61,837.3,822.27,828.65,3888408,0.0,0.0 -2022-09-02 00:00:00+05:30,832.8,851.5,828.9,842.65,8840020,0.0,0.0 -2022-09-05 00:00:00+05:30,845.61,855.45,838.94,841.61,5434684,0.0,0.0 -2022-09-06 00:00:00+05:30,845.37,849.17,834.83,841.06,3380947,0.0,0.0 -2022-09-07 00:00:00+05:30,837.75,869.15,835.87,865.34,8930248,0.0,0.0 -2022-09-08 00:00:00+05:30,870.98,878.7,857.53,875.38,7943521,0.0,0.0 -2022-09-09 00:00:00+05:30,879.09,914.9,877.31,896.95,18369177,0.0,0.0 -2022-09-12 00:00:00+05:30,904.71,931.71,901.05,928.25,12571292,0.0,0.0 -2022-09-13 00:00:00+05:30,935.67,943.48,922.81,938.44,9651873,0.0,0.0 -2022-09-14 00:00:00+05:30,930.72,948.33,928.74,937.5,8500355,0.0,0.0 -2022-09-15 00:00:00+05:30,944.57,962.08,940.02,957.97,8703534,0.0,0.0 -2022-09-16 00:00:00+05:30,959.65,965.79,916.04,927.95,10712402,0.0,0.0 -2022-09-19 00:00:00+05:30,932.6,961.98,925.09,949.12,7922869,0.0,0.0 -2022-09-20 00:00:00+05:30,963.56,977.06,956.44,959.65,7539047,0.0,0.0 -2022-09-21 00:00:00+05:30,963.36,965.44,907.08,922.71,13178269,0.0,0.0 -2022-09-22 00:00:00+05:30,923.7,943.09,917.91,936.31,8855564,0.0,0.0 -2022-09-23 00:00:00+05:30,939.62,940.47,900.21,903.82,6646619,0.0,0.0 -2022-09-26 00:00:00+05:30,899.07,899.96,845.91,853.97,9880236,0.0,0.0 -2022-09-27 00:00:00+05:30,851.6,865.44,824.69,834.98,11598728,0.0,0.0 -2022-09-28 00:00:00+05:30,826.77,837.75,814.36,818.07,7040943,0.0,0.0 -2022-09-29 00:00:00+05:30,829.84,838.24,804.17,807.48,7476709,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2022-09-01 00:00:00+05:30,832.61,837.3,822.27,828.65,3888408.0,,, +2022-09-02 00:00:00+05:30,832.8,851.5,828.9,842.65,8840020.0,,, +2022-09-05 00:00:00+05:30,845.61,855.45,838.94,841.61,5434684.0,,, +2022-09-06 00:00:00+05:30,845.37,849.17,834.83,841.06,3380947.0,,, +2022-09-07 00:00:00+05:30,837.75,869.15,835.87,865.34,8930248.0,,, +2022-09-08 00:00:00+05:30,870.98,878.7,857.53,875.38,7943521.0,,, +2022-09-09 00:00:00+05:30,879.09,914.9,877.31,896.95,18369177.0,,, +2022-09-12 00:00:00+05:30,904.71,931.71,901.05,928.25,12571292.0,,, +2022-09-13 00:00:00+05:30,935.67,943.48,922.81,938.44,9651873.0,,, +2022-09-14 00:00:00+05:30,930.72,948.33,928.74,937.5,8500355.0,,, +2022-09-15 00:00:00+05:30,944.57,962.08,940.02,957.97,8703534.0,,, +2022-09-16 00:00:00+05:30,959.65,965.79,916.04,927.95,10712402.0,,, +2022-09-19 00:00:00+05:30,932.6,961.98,925.09,949.12,7922869.0,,, +2022-09-20 00:00:00+05:30,963.56,977.06,956.44,959.65,7539047.0,,, +2022-09-21 00:00:00+05:30,963.36,965.44,907.08,922.71,13178269.0,,, +2022-09-22 00:00:00+05:30,923.7,943.09,917.91,936.31,8855564.0,,, +2022-09-23 00:00:00+05:30,939.62,940.47,900.21,903.82,6646619.0,,, +2022-09-26 00:00:00+05:30,899.07,899.96,845.91,853.97,9880236.0,,, +2022-09-27 00:00:00+05:30,851.6,865.44,824.69,834.98,11598728.0,,, +2022-09-28 00:00:00+05:30,826.77,837.75,814.36,818.07,7040943.0,,, +2022-09-29 00:00:00+05:30,829.84,838.24,804.17,807.48,7476709.0,,, diff --git a/DATA/BRONZE/StockData/ADANIPORTS_2022_10.csv b/DATA/BRONZE/StockData/ADANIPORTS_2022_10.csv index f4f8aa83..b1858a5b 100644 --- a/DATA/BRONZE/StockData/ADANIPORTS_2022_10.csv +++ b/DATA/BRONZE/StockData/ADANIPORTS_2022_10.csv @@ -1,19 +1,19 @@ -date,open,high,low,close,volume,dividends,stock_splits -2022-10-03 00:00:00+05:30,812.03,825.29,764.71,775.83,12903551,0.0,0.0 -2022-10-04 00:00:00+05:30,795.22,817.28,781.47,814.06,10445528,0.0,0.0 -2022-10-06 00:00:00+05:30,823.8,825.88,813.32,815.1,6175752,0.0,0.0 -2022-10-07 00:00:00+05:30,812.03,816.98,797.54,807.98,6086925,0.0,0.0 -2022-10-10 00:00:00+05:30,798.68,805.06,790.27,799.27,4642360,0.0,0.0 -2022-10-11 00:00:00+05:30,805.11,811.64,786.56,788.64,6193388,0.0,0.0 -2022-10-12 00:00:00+05:30,792.25,797.69,777.76,795.12,5628537,0.0,0.0 -2022-10-13 00:00:00+05:30,798.19,802.88,768.51,776.18,7491563,0.0,0.0 -2022-10-14 00:00:00+05:30,795.22,797.79,769.75,771.58,4562526,0.0,0.0 -2022-10-17 00:00:00+05:30,773.56,781.32,763.22,777.61,4602870,0.0,0.0 -2022-10-18 00:00:00+05:30,782.81,806.1,781.87,801.1,7372253,0.0,0.0 -2022-10-19 00:00:00+05:30,805.11,814.46,792.4,796.26,5222275,0.0,0.0 -2022-10-20 00:00:00+05:30,792.25,813.27,786.37,811.09,4481441,0.0,0.0 -2022-10-21 00:00:00+05:30,815.2,815.2,790.67,792.89,5266210,0.0,0.0 -2022-10-24 00:00:00+05:30,799.18,801.15,793.24,796.7,665021,0.0,0.0 -2022-10-25 00:00:00+05:30,797.89,803.87,788.39,791.61,4485050,0.0,0.0 -2022-10-27 00:00:00+05:30,796.21,815.0,786.32,812.28,7110289,0.0,0.0 -2022-10-28 00:00:00+05:30,815.0,825.68,808.37,811.34,6898541,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2022-10-03 00:00:00+05:30,812.03,825.29,764.71,775.83,12903551.0,,, +2022-10-04 00:00:00+05:30,795.22,817.28,781.47,814.06,10445528.0,,, +2022-10-06 00:00:00+05:30,823.8,825.88,813.32,815.1,6175752.0,,, +2022-10-07 00:00:00+05:30,812.03,816.98,797.54,807.98,6086925.0,,, +2022-10-10 00:00:00+05:30,798.68,805.06,790.27,799.27,4642360.0,,, +2022-10-11 00:00:00+05:30,805.11,811.64,786.56,788.64,6193388.0,,, +2022-10-12 00:00:00+05:30,792.25,797.69,777.76,795.12,5628537.0,,, +2022-10-13 00:00:00+05:30,798.19,802.88,768.51,776.18,7491563.0,,, +2022-10-14 00:00:00+05:30,795.22,797.79,769.75,771.58,4562526.0,,, +2022-10-17 00:00:00+05:30,773.56,781.32,763.22,777.61,4602870.0,,, +2022-10-18 00:00:00+05:30,782.81,806.1,781.87,801.1,7372253.0,,, +2022-10-19 00:00:00+05:30,805.11,814.46,792.4,796.26,5222275.0,,, +2022-10-20 00:00:00+05:30,792.25,813.27,786.37,811.09,4481441.0,,, +2022-10-21 00:00:00+05:30,815.2,815.2,790.67,792.89,5266210.0,,, +2022-10-24 00:00:00+05:30,799.18,801.15,793.24,796.7,665021.0,,, +2022-10-25 00:00:00+05:30,797.89,803.87,788.39,791.61,4485050.0,,, +2022-10-27 00:00:00+05:30,796.21,815.0,786.32,812.28,7110289.0,,, +2022-10-28 00:00:00+05:30,815.0,825.68,808.37,811.34,6898541.0,,, diff --git a/DATA/BRONZE/StockData/ADANIPORTS_2022_11.csv b/DATA/BRONZE/StockData/ADANIPORTS_2022_11.csv index fdcca07f..d258b6f6 100644 --- a/DATA/BRONZE/StockData/ADANIPORTS_2022_11.csv +++ b/DATA/BRONZE/StockData/ADANIPORTS_2022_11.csv @@ -1,21 +1,21 @@ -date,open,high,low,close,volume,dividends,stock_splits -2022-11-01 00:00:00+05:30,818.66,835.67,814.56,832.61,7769108,0.0,0.0 -2022-11-02 00:00:00+05:30,840.72,840.72,819.95,824.3,11859603,0.0,0.0 -2022-11-03 00:00:00+05:30,815.99,828.65,814.51,824.74,6632872,0.0,0.0 -2022-11-04 00:00:00+05:30,827.86,857.53,822.91,853.48,11128361,0.0,0.0 -2022-11-07 00:00:00+05:30,857.73,859.51,836.32,843.68,7995787,0.0,0.0 -2022-11-09 00:00:00+05:30,850.11,891.16,849.62,881.07,20088415,0.0,0.0 -2022-11-10 00:00:00+05:30,884.24,888.19,866.73,883.69,9906420,0.0,0.0 -2022-11-11 00:00:00+05:30,895.12,897.89,881.07,884.73,8777095,0.0,0.0 -2022-11-14 00:00:00+05:30,885.23,897.59,875.33,885.27,7653024,0.0,0.0 -2022-11-15 00:00:00+05:30,889.08,905.5,885.23,897.0,10675723,0.0,0.0 -2022-11-16 00:00:00+05:30,905.01,906.0,864.85,877.66,11504802,0.0,0.0 -2022-11-17 00:00:00+05:30,876.32,887.9,870.88,881.12,5190475,0.0,0.0 -2022-11-18 00:00:00+05:30,882.31,885.13,869.99,879.19,5384458,0.0,0.0 -2022-11-21 00:00:00+05:30,875.33,878.3,859.51,862.08,6108453,0.0,0.0 -2022-11-22 00:00:00+05:30,862.08,876.08,860.99,872.81,5466001,0.0,0.0 -2022-11-23 00:00:00+05:30,875.78,877.81,857.18,864.06,5319949,0.0,0.0 -2022-11-24 00:00:00+05:30,864.36,872.86,858.82,867.08,5111180,0.0,0.0 -2022-11-25 00:00:00+05:30,867.42,871.38,862.58,869.99,5079099,0.0,0.0 -2022-11-28 00:00:00+05:30,866.43,875.58,863.96,869.0,4168244,0.0,0.0 -2022-11-29 00:00:00+05:30,868.41,882.06,865.1,868.61,3663099,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2022-11-01 00:00:00+05:30,818.66,835.67,814.56,832.61,7769108.0,,, +2022-11-02 00:00:00+05:30,840.72,840.72,819.95,824.3,11859603.0,,, +2022-11-03 00:00:00+05:30,815.99,828.65,814.51,824.74,6632872.0,,, +2022-11-04 00:00:00+05:30,827.86,857.53,822.91,853.48,11128361.0,,, +2022-11-07 00:00:00+05:30,857.73,859.51,836.32,843.68,7995787.0,,, +2022-11-09 00:00:00+05:30,850.11,891.16,849.62,881.07,20088415.0,,, +2022-11-10 00:00:00+05:30,884.24,888.19,866.73,883.69,9906420.0,,, +2022-11-11 00:00:00+05:30,895.12,897.89,881.07,884.73,8777095.0,,, +2022-11-14 00:00:00+05:30,885.23,897.59,875.33,885.27,7653024.0,,, +2022-11-15 00:00:00+05:30,889.08,905.5,885.23,897.0,10675723.0,,, +2022-11-16 00:00:00+05:30,905.01,906.0,864.85,877.66,11504802.0,,, +2022-11-17 00:00:00+05:30,876.32,887.9,870.88,881.12,5190475.0,,, +2022-11-18 00:00:00+05:30,882.31,885.13,869.99,879.19,5384458.0,,, +2022-11-21 00:00:00+05:30,875.33,878.3,859.51,862.08,6108453.0,,, +2022-11-22 00:00:00+05:30,862.08,876.08,860.99,872.81,5466001.0,,, +2022-11-23 00:00:00+05:30,875.78,877.81,857.18,864.06,5319949.0,,, +2022-11-24 00:00:00+05:30,864.36,872.86,858.82,867.08,5111180.0,,, +2022-11-25 00:00:00+05:30,867.42,871.38,862.58,869.99,5079099.0,,, +2022-11-28 00:00:00+05:30,866.43,875.58,863.96,869.0,4168244.0,,, +2022-11-29 00:00:00+05:30,868.41,882.06,865.1,868.61,3663099.0,,, diff --git a/DATA/BRONZE/StockData/ADANIPORTS_2022_12.csv b/DATA/BRONZE/StockData/ADANIPORTS_2022_12.csv index 79b88a93..3e7f149a 100644 --- a/DATA/BRONZE/StockData/ADANIPORTS_2022_12.csv +++ b/DATA/BRONZE/StockData/ADANIPORTS_2022_12.csv @@ -1,23 +1,23 @@ -date,open,high,low,close,volume,dividends,stock_splits -2022-12-01 00:00:00+05:30,875.09,886.71,872.37,880.82,4491806,0.0,0.0 -2022-12-02 00:00:00+05:30,884.24,893.73,874.59,878.5,6279538,0.0,0.0 -2022-12-05 00:00:00+05:30,881.86,886.71,868.95,883.4,3966501,0.0,0.0 -2022-12-06 00:00:00+05:30,884.04,892.45,876.32,886.66,4836193,0.0,0.0 -2022-12-07 00:00:00+05:30,887.99,892.64,875.14,877.07,2867882,0.0,0.0 -2022-12-08 00:00:00+05:30,878.3,888.69,877.66,883.15,2822061,0.0,0.0 -2022-12-09 00:00:00+05:30,886.26,902.04,872.57,881.02,6979639,0.0,0.0 -2022-12-12 00:00:00+05:30,882.31,885.08,868.95,871.67,3412185,0.0,0.0 -2022-12-13 00:00:00+05:30,875.29,888.19,871.67,885.03,3821073,0.0,0.0 -2022-12-14 00:00:00+05:30,887.4,898.58,881.91,890.71,4930906,0.0,0.0 -2022-12-15 00:00:00+05:30,890.42,897.04,870.74,874.3,3679459,0.0,0.0 -2022-12-16 00:00:00+05:30,873.31,881.22,845.07,851.05,7791763,0.0,0.0 -2022-12-19 00:00:00+05:30,851.05,886.21,850.21,883.1,5205837,0.0,0.0 -2022-12-20 00:00:00+05:30,884.34,885.52,861.78,874.59,4023275,0.0,0.0 -2022-12-21 00:00:00+05:30,877.31,883.25,842.25,848.28,4660583,0.0,0.0 -2022-12-22 00:00:00+05:30,855.26,864.75,836.32,847.54,5517570,0.0,0.0 -2022-12-23 00:00:00+05:30,843.68,844.62,781.57,785.43,9112806,0.0,0.0 -2022-12-26 00:00:00+05:30,789.28,803.13,776.72,797.25,7205540,0.0,0.0 -2022-12-27 00:00:00+05:30,801.25,812.23,789.38,808.23,4872234,0.0,0.0 -2022-12-28 00:00:00+05:30,806.84,808.08,799.97,801.5,3624974,0.0,0.0 -2022-12-29 00:00:00+05:30,798.19,813.52,790.82,810.6,5308353,0.0,0.0 -2022-12-30 00:00:00+05:30,813.47,817.72,806.69,809.17,3252956,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2022-12-01 00:00:00+05:30,875.09,886.71,872.37,880.82,4491806.0,,, +2022-12-02 00:00:00+05:30,884.24,893.73,874.59,878.5,6279538.0,,, +2022-12-05 00:00:00+05:30,881.86,886.71,868.95,883.4,3966501.0,,, +2022-12-06 00:00:00+05:30,884.04,892.45,876.32,886.66,4836193.0,,, +2022-12-07 00:00:00+05:30,887.99,892.64,875.14,877.07,2867882.0,,, +2022-12-08 00:00:00+05:30,878.3,888.69,877.66,883.15,2822061.0,,, +2022-12-09 00:00:00+05:30,886.26,902.04,872.57,881.02,6979639.0,,, +2022-12-12 00:00:00+05:30,882.31,885.08,868.95,871.67,3412185.0,,, +2022-12-13 00:00:00+05:30,875.29,888.19,871.67,885.03,3821073.0,,, +2022-12-14 00:00:00+05:30,887.4,898.58,881.91,890.71,4930906.0,,, +2022-12-15 00:00:00+05:30,890.42,897.04,870.74,874.3,3679459.0,,, +2022-12-16 00:00:00+05:30,873.31,881.22,845.07,851.05,7791763.0,,, +2022-12-19 00:00:00+05:30,851.05,886.21,850.21,883.1,5205837.0,,, +2022-12-20 00:00:00+05:30,884.34,885.52,861.78,874.59,4023275.0,,, +2022-12-21 00:00:00+05:30,877.31,883.25,842.25,848.28,4660583.0,,, +2022-12-22 00:00:00+05:30,855.26,864.75,836.32,847.54,5517570.0,,, +2022-12-23 00:00:00+05:30,843.68,844.62,781.57,785.43,9112806.0,,, +2022-12-26 00:00:00+05:30,789.28,803.13,776.72,797.25,7205540.0,,, +2022-12-27 00:00:00+05:30,801.25,812.23,789.38,808.23,4872234.0,,, +2022-12-28 00:00:00+05:30,806.84,808.08,799.97,801.5,3624974.0,,, +2022-12-29 00:00:00+05:30,798.19,813.52,790.82,810.6,5308353.0,,, +2022-12-30 00:00:00+05:30,813.47,817.72,806.69,809.17,3252956.0,,, diff --git a/DATA/BRONZE/StockData/ADANIPORTS_2023_01.csv b/DATA/BRONZE/StockData/ADANIPORTS_2023_01.csv index 4e496c3f..bcd5509d 100644 --- a/DATA/BRONZE/StockData/ADANIPORTS_2023_01.csv +++ b/DATA/BRONZE/StockData/ADANIPORTS_2023_01.csv @@ -1,21 +1,21 @@ -date,open,high,low,close,volume,dividends,stock_splits -2023-01-02 00:00:00+05:30,814.01,817.72,807.38,813.32,2042294,0.0,0.0 -2023-01-03 00:00:00+05:30,813.27,817.37,808.87,811.49,2166531,0.0,0.0 -2023-01-04 00:00:00+05:30,811.84,813.02,797.69,801.15,3260112,0.0,0.0 -2023-01-05 00:00:00+05:30,805.16,812.63,788.3,810.65,3119740,0.0,0.0 -2023-01-06 00:00:00+05:30,810.95,815.4,794.72,797.3,2892006,0.0,0.0 -2023-01-09 00:00:00+05:30,801.6,811.29,800.26,807.73,2040072,0.0,0.0 -2023-01-10 00:00:00+05:30,808.08,811.69,772.57,787.7,4545808,0.0,0.0 -2023-01-11 00:00:00+05:30,791.26,794.33,780.43,787.75,3618663,0.0,0.0 -2023-01-12 00:00:00+05:30,788.0,790.72,777.51,784.29,2670641,0.0,0.0 -2023-01-13 00:00:00+05:30,786.91,791.51,777.42,785.97,4059998,0.0,0.0 -2023-01-16 00:00:00+05:30,788.3,788.79,775.83,778.45,3601251,0.0,0.0 -2023-01-17 00:00:00+05:30,779.74,782.81,769.6,776.18,2948618,0.0,0.0 -2023-01-18 00:00:00+05:30,775.44,787.16,768.12,777.91,5585785,0.0,0.0 -2023-01-19 00:00:00+05:30,775.39,775.39,763.32,767.57,5086667,0.0,0.0 -2023-01-20 00:00:00+05:30,767.52,778.01,764.01,765.99,3328697,0.0,0.0 -2023-01-23 00:00:00+05:30,769.85,769.85,754.07,760.65,4283589,0.0,0.0 -2023-01-24 00:00:00+05:30,760.75,765.55,749.72,752.89,3011438,0.0,0.0 -2023-01-25 00:00:00+05:30,744.78,748.63,698.29,705.36,17085455,0.0,0.0 -2023-01-27 00:00:00+05:30,691.37,692.21,531.14,590.43,64194046,0.0,0.0 -2023-01-30 00:00:00+05:30,613.23,649.43,560.76,590.48,58256575,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2023-01-02 00:00:00+05:30,814.01,817.72,807.38,813.32,2042294.0,,, +2023-01-03 00:00:00+05:30,813.27,817.37,808.87,811.49,2166531.0,,, +2023-01-04 00:00:00+05:30,811.84,813.02,797.69,801.15,3260112.0,,, +2023-01-05 00:00:00+05:30,805.16,812.63,788.3,810.65,3119740.0,,, +2023-01-06 00:00:00+05:30,810.95,815.4,794.72,797.3,2892006.0,,, +2023-01-09 00:00:00+05:30,801.6,811.29,800.26,807.73,2040072.0,,, +2023-01-10 00:00:00+05:30,808.08,811.69,772.57,787.7,4545808.0,,, +2023-01-11 00:00:00+05:30,791.26,794.33,780.43,787.75,3618663.0,,, +2023-01-12 00:00:00+05:30,788.0,790.72,777.51,784.29,2670641.0,,, +2023-01-13 00:00:00+05:30,786.91,791.51,777.42,785.97,4059998.0,,, +2023-01-16 00:00:00+05:30,788.3,788.79,775.83,778.45,3601251.0,,, +2023-01-17 00:00:00+05:30,779.74,782.81,769.6,776.18,2948618.0,,, +2023-01-18 00:00:00+05:30,775.44,787.16,768.12,777.91,5585785.0,,, +2023-01-19 00:00:00+05:30,775.39,775.39,763.32,767.57,5086667.0,,, +2023-01-20 00:00:00+05:30,767.52,778.01,764.01,765.99,3328697.0,,, +2023-01-23 00:00:00+05:30,769.85,769.85,754.07,760.65,4283589.0,,, +2023-01-24 00:00:00+05:30,760.75,765.55,749.72,752.89,3011438.0,,, +2023-01-25 00:00:00+05:30,744.78,748.63,698.29,705.36,17085455.0,,, +2023-01-27 00:00:00+05:30,691.37,692.21,531.14,590.43,64194046.0,,, +2023-01-30 00:00:00+05:30,613.23,649.43,560.76,590.48,58256575.0,,, diff --git a/DATA/BRONZE/StockData/ADANIPORTS_2023_02.csv b/DATA/BRONZE/StockData/ADANIPORTS_2023_02.csv index cf61c7c5..7802a41e 100644 --- a/DATA/BRONZE/StockData/ADANIPORTS_2023_02.csv +++ b/DATA/BRONZE/StockData/ADANIPORTS_2023_02.csv @@ -1,20 +1,20 @@ -date,open,high,low,close,volume,dividends,stock_splits -2023-02-01 00:00:00+05:30,620.15,622.13,454.48,489.74,46557720,0.0,0.0 -2023-02-02 00:00:00+05:30,504.43,528.17,419.42,457.4,115517458,0.0,0.0 -2023-02-03 00:00:00+05:30,453.99,501.46,390.78,493.4,89662866,0.0,0.0 -2023-02-06 00:00:00+05:30,492.56,542.71,471.49,539.49,38363919,0.0,0.0 -2023-02-07 00:00:00+05:30,543.99,591.91,537.07,547.11,46650736,0.0,0.0 -2023-02-08 00:00:00+05:30,557.84,598.39,556.85,592.71,31111885,0.0,0.0 -2023-02-09 00:00:00+05:30,580.84,582.57,540.23,575.94,22494005,0.0,0.0 -2023-02-10 00:00:00+05:30,567.34,593.35,553.88,577.57,12527188,0.0,0.0 -2023-02-13 00:00:00+05:30,581.48,589.59,531.53,547.65,19528545,0.0,0.0 -2023-02-14 00:00:00+05:30,544.98,574.9,532.42,558.93,17976429,0.0,0.0 -2023-02-15 00:00:00+05:30,561.6,572.53,555.76,562.84,9259895,0.0,0.0 -2023-02-16 00:00:00+05:30,573.67,584.35,567.04,570.9,9909820,0.0,0.0 -2023-02-17 00:00:00+05:30,572.68,579.6,562.88,572.33,8880620,0.0,0.0 -2023-02-20 00:00:00+05:30,561.1,575.3,553.88,573.37,9507162,0.0,0.0 -2023-02-21 00:00:00+05:30,578.61,587.31,572.87,576.83,7702230,0.0,0.0 -2023-02-22 00:00:00+05:30,577.13,577.18,534.1,541.12,10994235,0.0,0.0 -2023-02-23 00:00:00+05:30,533.61,552.05,527.82,545.82,10711597,0.0,0.0 -2023-02-24 00:00:00+05:30,550.92,559.72,537.27,552.8,8631548,0.0,0.0 -2023-02-27 00:00:00+05:30,552.89,565.7,547.06,555.86,8484384,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2023-02-01 00:00:00+05:30,620.15,622.13,454.48,489.74,46557720.0,,, +2023-02-02 00:00:00+05:30,504.43,528.17,419.42,457.4,115517458.0,,, +2023-02-03 00:00:00+05:30,453.99,501.46,390.78,493.4,89662866.0,,, +2023-02-06 00:00:00+05:30,492.56,542.71,471.49,539.49,38363919.0,,, +2023-02-07 00:00:00+05:30,543.99,591.91,537.07,547.11,46650736.0,,, +2023-02-08 00:00:00+05:30,557.84,598.39,556.85,592.71,31111885.0,,, +2023-02-09 00:00:00+05:30,580.84,582.57,540.23,575.94,22494005.0,,, +2023-02-10 00:00:00+05:30,567.34,593.35,553.88,577.57,12527188.0,,, +2023-02-13 00:00:00+05:30,581.48,589.59,531.53,547.65,19528545.0,,, +2023-02-14 00:00:00+05:30,544.98,574.9,532.42,558.93,17976429.0,,, +2023-02-15 00:00:00+05:30,561.6,572.53,555.76,562.84,9259895.0,,, +2023-02-16 00:00:00+05:30,573.67,584.35,567.04,570.9,9909820.0,,, +2023-02-17 00:00:00+05:30,572.68,579.6,562.88,572.33,8880620.0,,, +2023-02-20 00:00:00+05:30,561.1,575.3,553.88,573.37,9507162.0,,, +2023-02-21 00:00:00+05:30,578.61,587.31,572.87,576.83,7702230.0,,, +2023-02-22 00:00:00+05:30,577.13,577.18,534.1,541.12,10994235.0,,, +2023-02-23 00:00:00+05:30,533.61,552.05,527.82,545.82,10711597.0,,, +2023-02-24 00:00:00+05:30,550.92,559.72,537.27,552.8,8631548.0,,, +2023-02-27 00:00:00+05:30,552.89,565.7,547.06,555.86,8484384.0,,, diff --git a/DATA/BRONZE/StockData/ADANIPORTS_2023_03.csv b/DATA/BRONZE/StockData/ADANIPORTS_2023_03.csv index 821a6791..b97d5486 100644 --- a/DATA/BRONZE/StockData/ADANIPORTS_2023_03.csv +++ b/DATA/BRONZE/StockData/ADANIPORTS_2023_03.csv @@ -1,21 +1,21 @@ -date,open,high,low,close,volume,dividends,stock_splits -2023-03-01 00:00:00+05:30,591.47,609.27,588.11,595.52,18661166,0.0,0.0 -2023-03-02 00:00:00+05:30,597.35,618.17,579.2,616.1,21080489,0.0,0.0 -2023-03-03 00:00:00+05:30,655.76,696.31,643.45,677.17,42832968,0.0,0.0 -2023-03-06 00:00:00+05:30,682.46,714.86,673.66,683.21,37435406,0.0,0.0 -2023-03-08 00:00:00+05:30,692.35,707.19,674.55,704.27,20232587,0.0,0.0 -2023-03-09 00:00:00+05:30,706.1,708.77,678.51,689.64,17041388,0.0,0.0 -2023-03-10 00:00:00+05:30,677.32,694.09,673.22,690.18,12138642,0.0,0.0 -2023-03-13 00:00:00+05:30,696.01,702.79,669.75,673.76,9693337,0.0,0.0 -2023-03-14 00:00:00+05:30,673.76,677.07,631.63,647.35,18147337,0.0,0.0 -2023-03-15 00:00:00+05:30,654.32,680.34,650.07,671.93,15514873,0.0,0.0 -2023-03-16 00:00:00+05:30,679.4,684.79,667.78,672.18,12992236,0.0,0.0 -2023-03-17 00:00:00+05:30,680.98,684.2,663.97,672.92,7625895,0.0,0.0 -2023-03-20 00:00:00+05:30,663.67,670.35,652.1,659.47,5250369,0.0,0.0 -2023-03-21 00:00:00+05:30,664.17,667.03,653.98,657.54,5011027,0.0,0.0 -2023-03-22 00:00:00+05:30,662.58,664.56,647.01,649.97,4457720,0.0,0.0 -2023-03-23 00:00:00+05:30,647.85,660.06,644.93,647.8,4491324,0.0,0.0 -2023-03-24 00:00:00+05:30,651.01,653.43,627.03,631.03,6072701,0.0,0.0 -2023-03-27 00:00:00+05:30,631.03,637.81,618.67,622.23,5621870,0.0,0.0 -2023-03-28 00:00:00+05:30,615.8,620.94,565.31,586.92,19860622,0.0,0.0 -2023-03-29 00:00:00+05:30,586.87,635.53,583.66,629.7,17057169,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2023-03-01 00:00:00+05:30,591.47,609.27,588.11,595.52,18661166.0,,, +2023-03-02 00:00:00+05:30,597.35,618.17,579.2,616.1,21080489.0,,, +2023-03-03 00:00:00+05:30,655.76,696.31,643.45,677.17,42832968.0,,, +2023-03-06 00:00:00+05:30,682.46,714.86,673.66,683.21,37435406.0,,, +2023-03-08 00:00:00+05:30,692.35,707.19,674.55,704.27,20232587.0,,, +2023-03-09 00:00:00+05:30,706.1,708.77,678.51,689.64,17041388.0,,, +2023-03-10 00:00:00+05:30,677.32,694.09,673.22,690.18,12138642.0,,, +2023-03-13 00:00:00+05:30,696.01,702.79,669.75,673.76,9693337.0,,, +2023-03-14 00:00:00+05:30,673.76,677.07,631.63,647.35,18147337.0,,, +2023-03-15 00:00:00+05:30,654.32,680.34,650.07,671.93,15514873.0,,, +2023-03-16 00:00:00+05:30,679.4,684.79,667.78,672.18,12992236.0,,, +2023-03-17 00:00:00+05:30,680.98,684.2,663.97,672.92,7625895.0,,, +2023-03-20 00:00:00+05:30,663.67,670.35,652.1,659.47,5250369.0,,, +2023-03-21 00:00:00+05:30,664.17,667.03,653.98,657.54,5011027.0,,, +2023-03-22 00:00:00+05:30,662.58,664.56,647.01,649.97,4457720.0,,, +2023-03-23 00:00:00+05:30,647.85,660.06,644.93,647.8,4491324.0,,, +2023-03-24 00:00:00+05:30,651.01,653.43,627.03,631.03,6072701.0,,, +2023-03-27 00:00:00+05:30,631.03,637.81,618.67,622.23,5621870.0,,, +2023-03-28 00:00:00+05:30,615.8,620.94,565.31,586.92,19860622.0,,, +2023-03-29 00:00:00+05:30,586.87,635.53,583.66,629.7,17057169.0,,, diff --git a/DATA/BRONZE/StockData/ADANIPORTS_2023_04.csv b/DATA/BRONZE/StockData/ADANIPORTS_2023_04.csv index fb709eda..0bcb966d 100644 --- a/DATA/BRONZE/StockData/ADANIPORTS_2023_04.csv +++ b/DATA/BRONZE/StockData/ADANIPORTS_2023_04.csv @@ -1,18 +1,18 @@ -date,open,high,low,close,volume,dividends,stock_splits -2023-04-03 00:00:00+05:30,631.58,632.02,615.36,620.94,6072184,0.0,0.0 -2023-04-05 00:00:00+05:30,620.05,632.81,618.22,629.8,6622367,0.0,0.0 -2023-04-06 00:00:00+05:30,630.04,644.24,624.65,634.59,7094042,0.0,0.0 -2023-04-10 00:00:00+05:30,638.94,649.82,635.98,644.88,4254629,0.0,0.0 -2023-04-11 00:00:00+05:30,647.85,653.04,640.33,646.81,3798770,0.0,0.0 -2023-04-12 00:00:00+05:30,648.84,654.77,642.9,650.57,4271203,0.0,0.0 -2023-04-13 00:00:00+05:30,652.5,657.64,646.26,654.42,3306659,0.0,0.0 -2023-04-17 00:00:00+05:30,655.76,659.42,650.81,657.44,2731225,0.0,0.0 -2023-04-18 00:00:00+05:30,660.7,664.07,643.94,651.36,2964854,0.0,0.0 -2023-04-19 00:00:00+05:30,651.8,657.74,647.75,651.21,2683546,0.0,0.0 -2023-04-20 00:00:00+05:30,655.76,671.09,653.98,658.83,5009410,0.0,0.0 -2023-04-21 00:00:00+05:30,660.7,663.28,651.46,654.37,1982614,0.0,0.0 -2023-04-24 00:00:00+05:30,657.84,665.4,648.84,663.97,3357178,0.0,0.0 -2023-04-25 00:00:00+05:30,667.63,675.05,661.55,664.12,4814190,0.0,0.0 -2023-04-26 00:00:00+05:30,663.67,664.27,654.87,657.44,3373385,0.0,0.0 -2023-04-27 00:00:00+05:30,660.61,660.9,650.02,652.54,3197568,0.0,0.0 -2023-04-28 00:00:00+05:30,658.92,675.54,654.92,673.86,6162262,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2023-04-03 00:00:00+05:30,631.58,632.02,615.36,620.94,6072184.0,,, +2023-04-05 00:00:00+05:30,620.05,632.81,618.22,629.8,6622367.0,,, +2023-04-06 00:00:00+05:30,630.04,644.24,624.65,634.59,7094042.0,,, +2023-04-10 00:00:00+05:30,638.94,649.82,635.98,644.88,4254629.0,,, +2023-04-11 00:00:00+05:30,647.85,653.04,640.33,646.81,3798770.0,,, +2023-04-12 00:00:00+05:30,648.84,654.77,642.9,650.57,4271203.0,,, +2023-04-13 00:00:00+05:30,652.5,657.64,646.26,654.42,3306659.0,,, +2023-04-17 00:00:00+05:30,655.76,659.42,650.81,657.44,2731225.0,,, +2023-04-18 00:00:00+05:30,660.7,664.07,643.94,651.36,2964854.0,,, +2023-04-19 00:00:00+05:30,651.8,657.74,647.75,651.21,2683546.0,,, +2023-04-20 00:00:00+05:30,655.76,671.09,653.98,658.83,5009410.0,,, +2023-04-21 00:00:00+05:30,660.7,663.28,651.46,654.37,1982614.0,,, +2023-04-24 00:00:00+05:30,657.84,665.4,648.84,663.97,3357178.0,,, +2023-04-25 00:00:00+05:30,667.63,675.05,661.55,664.12,4814190.0,,, +2023-04-26 00:00:00+05:30,663.67,664.27,654.87,657.44,3373385.0,,, +2023-04-27 00:00:00+05:30,660.61,660.9,650.02,652.54,3197568.0,,, +2023-04-28 00:00:00+05:30,658.92,675.54,654.92,673.86,6162262.0,,, diff --git a/DATA/BRONZE/StockData/ADANIPORTS_2023_05.csv b/DATA/BRONZE/StockData/ADANIPORTS_2023_05.csv index 457d110b..0829dfd4 100644 --- a/DATA/BRONZE/StockData/ADANIPORTS_2023_05.csv +++ b/DATA/BRONZE/StockData/ADANIPORTS_2023_05.csv @@ -1,22 +1,22 @@ -date,open,high,low,close,volume,dividends,stock_splits -2023-05-02 00:00:00+05:30,676.33,678.41,665.25,674.06,5563089,0.0,0.0 -2023-05-03 00:00:00+05:30,667.63,677.37,649.58,662.34,5645727,0.0,0.0 -2023-05-04 00:00:00+05:30,662.68,674.55,660.41,672.33,5124811,0.0,0.0 -2023-05-05 00:00:00+05:30,675.34,686.02,670.1,676.43,5193692,0.0,0.0 -2023-05-08 00:00:00+05:30,677.22,683.11,671.19,677.62,3671007,0.0,0.0 -2023-05-09 00:00:00+05:30,677.62,688.3,677.02,682.96,4029312,0.0,0.0 -2023-05-10 00:00:00+05:30,684.44,684.84,678.06,683.45,1794579,0.0,0.0 -2023-05-11 00:00:00+05:30,686.42,706.2,684.69,701.06,5979387,0.0,0.0 -2023-05-12 00:00:00+05:30,704.22,704.22,687.46,692.35,4025355,0.0,0.0 -2023-05-15 00:00:00+05:30,692.16,694.04,679.99,686.47,2616737,0.0,0.0 -2023-05-16 00:00:00+05:30,686.47,691.17,677.82,679.5,1403759,0.0,0.0 -2023-05-17 00:00:00+05:30,679.74,684.39,675.1,677.12,2295396,0.0,0.0 -2023-05-18 00:00:00+05:30,682.17,682.17,654.08,657.69,4405410,0.0,0.0 -2023-05-19 00:00:00+05:30,656.75,686.57,652.3,680.58,6340270,0.0,0.0 -2023-05-22 00:00:00+05:30,691.27,745.17,685.58,721.73,30204070,0.0,0.0 -2023-05-23 00:00:00+05:30,736.17,777.07,722.03,726.03,39497528,0.0,0.0 -2023-05-24 00:00:00+05:30,730.93,730.93,701.01,710.41,12809164,0.0,0.0 -2023-05-25 00:00:00+05:30,709.17,719.06,697.89,716.59,7458008,0.0,0.0 -2023-05-26 00:00:00+05:30,721.14,722.37,712.73,718.91,4507617,0.0,0.0 -2023-05-29 00:00:00+05:30,723.02,731.92,720.1,729.45,4302323,0.0,0.0 -2023-05-30 00:00:00+05:30,731.92,734.24,719.7,726.03,4785799,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2023-05-02 00:00:00+05:30,676.33,678.41,665.25,674.06,5563089.0,,, +2023-05-03 00:00:00+05:30,667.63,677.37,649.58,662.34,5645727.0,,, +2023-05-04 00:00:00+05:30,662.68,674.55,660.41,672.33,5124811.0,,, +2023-05-05 00:00:00+05:30,675.34,686.02,670.1,676.43,5193692.0,,, +2023-05-08 00:00:00+05:30,677.22,683.11,671.19,677.62,3671007.0,,, +2023-05-09 00:00:00+05:30,677.62,688.3,677.02,682.96,4029312.0,,, +2023-05-10 00:00:00+05:30,684.44,684.84,678.06,683.45,1794579.0,,, +2023-05-11 00:00:00+05:30,686.42,706.2,684.69,701.06,5979387.0,,, +2023-05-12 00:00:00+05:30,704.22,704.22,687.46,692.35,4025355.0,,, +2023-05-15 00:00:00+05:30,692.16,694.04,679.99,686.47,2616737.0,,, +2023-05-16 00:00:00+05:30,686.47,691.17,677.82,679.5,1403759.0,,, +2023-05-17 00:00:00+05:30,679.74,684.39,675.1,677.12,2295396.0,,, +2023-05-18 00:00:00+05:30,682.17,682.17,654.08,657.69,4405410.0,,, +2023-05-19 00:00:00+05:30,656.75,686.57,652.3,680.58,6340270.0,,, +2023-05-22 00:00:00+05:30,691.27,745.17,685.58,721.73,30204070.0,,, +2023-05-23 00:00:00+05:30,736.17,777.07,722.03,726.03,39497528.0,,, +2023-05-24 00:00:00+05:30,730.93,730.93,701.01,710.41,12809164.0,,, +2023-05-25 00:00:00+05:30,709.17,719.06,697.89,716.59,7458008.0,,, +2023-05-26 00:00:00+05:30,721.14,722.37,712.73,718.91,4507617.0,,, +2023-05-29 00:00:00+05:30,723.02,731.92,720.1,729.45,4302323.0,,, +2023-05-30 00:00:00+05:30,731.92,734.24,719.7,726.03,4785799.0,,, diff --git a/DATA/BRONZE/StockData/ADANIPORTS_2023_06.csv b/DATA/BRONZE/StockData/ADANIPORTS_2023_06.csv index 928b219f..5cce389f 100644 --- a/DATA/BRONZE/StockData/ADANIPORTS_2023_06.csv +++ b/DATA/BRONZE/StockData/ADANIPORTS_2023_06.csv @@ -1,21 +1,21 @@ -date,open,high,low,close,volume,dividends,stock_splits -2023-06-01 00:00:00+05:30,722.52,736.81,721.04,724.05,3771760,0.0,0.0 -2023-06-02 00:00:00+05:30,729.94,735.87,725.98,728.56,5554473,0.0,0.0 -2023-06-05 00:00:00+05:30,729.94,735.87,726.97,730.73,5166097,0.0,0.0 -2023-06-06 00:00:00+05:30,734.79,738.84,731.92,737.26,5492469,0.0,0.0 -2023-06-07 00:00:00+05:30,741.81,742.8,733.85,735.63,2129238,0.0,0.0 -2023-06-08 00:00:00+05:30,736.81,740.82,724.99,728.36,2141709,0.0,0.0 -2023-06-09 00:00:00+05:30,729.94,733.9,724.99,726.92,1335172,0.0,0.0 -2023-06-12 00:00:00+05:30,727.17,738.4,725.54,734.0,4571836,0.0,0.0 -2023-06-13 00:00:00+05:30,732.91,734.29,727.02,729.79,3636359,0.0,0.0 -2023-06-14 00:00:00+05:30,728.31,734.64,727.76,731.28,3900945,0.0,0.0 -2023-06-15 00:00:00+05:30,729.25,740.52,728.95,731.42,6448934,0.0,0.0 -2023-06-16 00:00:00+05:30,732.91,741.51,732.71,739.24,6800269,0.0,0.0 -2023-06-19 00:00:00+05:30,741.71,741.71,723.02,727.62,5256363,0.0,0.0 -2023-06-20 00:00:00+05:30,729.94,733.9,722.23,729.74,6753358,0.0,0.0 -2023-06-21 00:00:00+05:30,731.82,745.02,725.29,741.26,9312613,0.0,0.0 -2023-06-22 00:00:00+05:30,746.75,749.72,732.91,737.46,10061086,0.0,0.0 -2023-06-23 00:00:00+05:30,732.91,732.91,695.32,706.5,15398550,0.0,0.0 -2023-06-26 00:00:00+05:30,702.25,718.37,697.4,716.49,5696079,0.0,0.0 -2023-06-27 00:00:00+05:30,716.44,722.47,708.18,712.38,6935089,0.0,0.0 -2023-06-28 00:00:00+05:30,715.05,750.71,713.92,748.24,17910387,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2023-06-01 00:00:00+05:30,722.52,736.81,721.04,724.05,3771760.0,,, +2023-06-02 00:00:00+05:30,729.94,735.87,725.98,728.56,5554473.0,,, +2023-06-05 00:00:00+05:30,729.94,735.87,726.97,730.73,5166097.0,,, +2023-06-06 00:00:00+05:30,734.79,738.84,731.92,737.26,5492469.0,,, +2023-06-07 00:00:00+05:30,741.81,742.8,733.85,735.63,2129238.0,,, +2023-06-08 00:00:00+05:30,736.81,740.82,724.99,728.36,2141709.0,,, +2023-06-09 00:00:00+05:30,729.94,733.9,724.99,726.92,1335172.0,,, +2023-06-12 00:00:00+05:30,727.17,738.4,725.54,734.0,4571836.0,,, +2023-06-13 00:00:00+05:30,732.91,734.29,727.02,729.79,3636359.0,,, +2023-06-14 00:00:00+05:30,728.31,734.64,727.76,731.28,3900945.0,,, +2023-06-15 00:00:00+05:30,729.25,740.52,728.95,731.42,6448934.0,,, +2023-06-16 00:00:00+05:30,732.91,741.51,732.71,739.24,6800269.0,,, +2023-06-19 00:00:00+05:30,741.71,741.71,723.02,727.62,5256363.0,,, +2023-06-20 00:00:00+05:30,729.94,733.9,722.23,729.74,6753358.0,,, +2023-06-21 00:00:00+05:30,731.82,745.02,725.29,741.26,9312613.0,,, +2023-06-22 00:00:00+05:30,746.75,749.72,732.91,737.46,10061086.0,,, +2023-06-23 00:00:00+05:30,732.91,732.91,695.32,706.5,15398550.0,,, +2023-06-26 00:00:00+05:30,702.25,718.37,697.4,716.49,5696079.0,,, +2023-06-27 00:00:00+05:30,716.44,722.47,708.18,712.38,6935089.0,,, +2023-06-28 00:00:00+05:30,715.05,750.71,713.92,748.24,17910387.0,,, diff --git a/DATA/BRONZE/StockData/ADANIPORTS_2023_07.csv b/DATA/BRONZE/StockData/ADANIPORTS_2023_07.csv index d67c57e0..d559f0a3 100644 --- a/DATA/BRONZE/StockData/ADANIPORTS_2023_07.csv +++ b/DATA/BRONZE/StockData/ADANIPORTS_2023_07.csv @@ -1,21 +1,21 @@ -date,open,high,low,close,volume,dividends,stock_splits -2023-07-03 00:00:00+05:30,736.37,739.29,724.7,729.35,2808490,0.0,0.0 -2023-07-04 00:00:00+05:30,731.97,742.8,726.97,733.6,3263045,0.0,0.0 -2023-07-05 00:00:00+05:30,732.91,738.74,726.03,734.64,2212779,0.0,0.0 -2023-07-06 00:00:00+05:30,734.29,737.75,730.14,731.97,1949877,0.0,0.0 -2023-07-07 00:00:00+05:30,731.87,731.92,708.38,710.85,4248724,0.0,0.0 -2023-07-10 00:00:00+05:30,714.11,722.03,700.27,712.24,5135483,0.0,0.0 -2023-07-11 00:00:00+05:30,716.04,724.45,711.2,721.93,2716491,0.0,0.0 -2023-07-12 00:00:00+05:30,723.86,724.45,714.11,716.29,1349350,0.0,0.0 -2023-07-13 00:00:00+05:30,717.03,721.29,707.19,709.37,1378288,0.0,0.0 -2023-07-14 00:00:00+05:30,710.8,719.51,706.89,718.17,2043145,0.0,0.0 -2023-07-17 00:00:00+05:30,722.23,734.69,722.13,723.07,2683898,0.0,0.0 -2023-07-18 00:00:00+05:30,723.02,739.34,717.68,720.2,4464508,0.0,0.0 -2023-07-19 00:00:00+05:30,723.91,727.42,721.04,723.41,1039827,0.0,0.0 -2023-07-20 00:00:00+05:30,725.44,727.91,720.15,724.45,1423489,0.0,0.0 -2023-07-21 00:00:00+05:30,720.84,727.32,718.37,720.49,1491198,0.0,0.0 -2023-07-24 00:00:00+05:30,722.03,732.17,720.49,727.27,1919024,0.0,0.0 -2023-07-25 00:00:00+05:30,729.59,743.79,725.14,741.07,3210148,0.0,0.0 -2023-07-26 00:00:00+05:30,744.73,757.04,736.86,744.43,5868377,0.0,0.0 -2023-07-27 00:00:00+05:30,745.67,750.56,733.8,740.57,2243079,0.0,0.0 -2023-07-28 00:00:00+05:30,746.8,757.55,739.93,752.47,3257195,5.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2023-07-03 00:00:00+05:30,736.37,739.29,724.7,729.35,2808490.0,,, +2023-07-04 00:00:00+05:30,731.97,742.8,726.97,733.6,3263045.0,,, +2023-07-05 00:00:00+05:30,732.91,738.74,726.03,734.64,2212779.0,,, +2023-07-06 00:00:00+05:30,734.29,737.75,730.14,731.97,1949877.0,,, +2023-07-07 00:00:00+05:30,731.87,731.92,708.38,710.85,4248724.0,,, +2023-07-10 00:00:00+05:30,714.11,722.03,700.27,712.24,5135483.0,,, +2023-07-11 00:00:00+05:30,716.04,724.45,711.2,721.93,2716491.0,,, +2023-07-12 00:00:00+05:30,723.86,724.45,714.11,716.29,1349350.0,,, +2023-07-13 00:00:00+05:30,717.03,721.29,707.19,709.37,1378288.0,,, +2023-07-14 00:00:00+05:30,710.8,719.51,706.89,718.17,2043145.0,,, +2023-07-17 00:00:00+05:30,722.23,734.69,722.13,723.07,2683898.0,,, +2023-07-18 00:00:00+05:30,723.02,739.34,717.68,720.2,4464508.0,,, +2023-07-19 00:00:00+05:30,723.91,727.42,721.04,723.41,1039827.0,,, +2023-07-20 00:00:00+05:30,725.44,727.91,720.15,724.45,1423489.0,,, +2023-07-21 00:00:00+05:30,720.84,727.32,718.37,720.49,1491198.0,,, +2023-07-24 00:00:00+05:30,722.03,732.17,720.49,727.27,1919024.0,,, +2023-07-25 00:00:00+05:30,729.59,743.79,725.14,741.07,3210148.0,,, +2023-07-26 00:00:00+05:30,744.73,757.04,736.86,744.43,5868377.0,,, +2023-07-27 00:00:00+05:30,745.67,750.56,733.8,740.57,2243079.0,,, +2023-07-28 00:00:00+05:30,746.8,757.55,739.93,752.47,3257195.0,5.0,, diff --git a/DATA/BRONZE/StockData/ADANIPORTS_2023_08.csv b/DATA/BRONZE/StockData/ADANIPORTS_2023_08.csv index fc26c09f..f1bab08d 100644 --- a/DATA/BRONZE/StockData/ADANIPORTS_2023_08.csv +++ b/DATA/BRONZE/StockData/ADANIPORTS_2023_08.csv @@ -1,22 +1,22 @@ -date,open,high,low,close,volume,dividends,stock_splits -2023-08-01 00:00:00+05:30,775.62,777.66,758.35,762.08,2590545,0.0,0.0 -2023-08-02 00:00:00+05:30,763.72,770.59,748.34,758.2,3017482,0.0,0.0 -2023-08-03 00:00:00+05:30,758.2,776.17,750.18,770.05,4135776,0.0,0.0 -2023-08-04 00:00:00+05:30,773.13,776.57,765.47,771.94,2758619,0.0,0.0 -2023-08-07 00:00:00+05:30,773.73,791.26,767.91,788.02,4175164,0.0,0.0 -2023-08-08 00:00:00+05:30,790.36,801.56,761.03,780.85,11993737,0.0,0.0 -2023-08-09 00:00:00+05:30,789.31,803.4,780.65,787.72,7007648,0.0,0.0 -2023-08-10 00:00:00+05:30,789.61,816.3,788.62,799.37,8064730,0.0,0.0 -2023-08-11 00:00:00+05:30,803.45,806.99,790.86,797.63,9040236,0.0,0.0 -2023-08-14 00:00:00+05:30,777.66,790.81,767.81,783.79,17841454,0.0,0.0 -2023-08-16 00:00:00+05:30,782.64,782.64,769.15,772.78,11481440,0.0,0.0 -2023-08-17 00:00:00+05:30,774.68,810.12,773.53,806.19,14011644,0.0,0.0 -2023-08-18 00:00:00+05:30,803.55,845.97,800.86,832.33,22502392,0.0,0.0 -2023-08-21 00:00:00+05:30,836.51,860.41,834.92,854.48,17432300,0.0,0.0 -2023-08-22 00:00:00+05:30,860.21,865.29,849.7,850.85,8037324,0.0,0.0 -2023-08-23 00:00:00+05:30,854.88,858.77,816.6,822.17,4748732,0.0,0.0 -2023-08-24 00:00:00+05:30,830.44,840.79,816.7,818.84,4692796,0.0,0.0 -2023-08-25 00:00:00+05:30,819.48,826.85,800.07,803.15,4442243,0.0,0.0 -2023-08-28 00:00:00+05:30,812.51,820.48,795.09,804.0,5067265,0.0,0.0 -2023-08-29 00:00:00+05:30,806.04,827.25,796.63,820.03,5935085,0.0,0.0 -2023-08-30 00:00:00+05:30,824.46,829.44,813.11,815.2,8592012,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2023-08-01 00:00:00+05:30,775.62,777.66,758.35,762.08,2590545.0,,, +2023-08-02 00:00:00+05:30,763.72,770.59,748.34,758.2,3017482.0,,, +2023-08-03 00:00:00+05:30,758.2,776.17,750.18,770.05,4135776.0,,, +2023-08-04 00:00:00+05:30,773.13,776.57,765.47,771.94,2758619.0,,, +2023-08-07 00:00:00+05:30,773.73,791.26,767.91,788.02,4175164.0,,, +2023-08-08 00:00:00+05:30,790.36,801.56,761.03,780.85,11993737.0,,, +2023-08-09 00:00:00+05:30,789.31,803.4,780.65,787.72,7007648.0,,, +2023-08-10 00:00:00+05:30,789.61,816.3,788.62,799.37,8064730.0,,, +2023-08-11 00:00:00+05:30,803.45,806.99,790.86,797.63,9040236.0,,, +2023-08-14 00:00:00+05:30,777.66,790.81,767.81,783.79,17841454.0,,, +2023-08-16 00:00:00+05:30,782.64,782.64,769.15,772.78,11481440.0,,, +2023-08-17 00:00:00+05:30,774.68,810.12,773.53,806.19,14011644.0,,, +2023-08-18 00:00:00+05:30,803.55,845.97,800.86,832.33,22502392.0,,, +2023-08-21 00:00:00+05:30,836.51,860.41,834.92,854.48,17432300.0,,, +2023-08-22 00:00:00+05:30,860.21,865.29,849.7,850.85,8037324.0,,, +2023-08-23 00:00:00+05:30,854.88,858.77,816.6,822.17,4748732.0,,, +2023-08-24 00:00:00+05:30,830.44,840.79,816.7,818.84,4692796.0,,, +2023-08-25 00:00:00+05:30,819.48,826.85,800.07,803.15,4442243.0,,, +2023-08-28 00:00:00+05:30,812.51,820.48,795.09,804.0,5067265.0,,, +2023-08-29 00:00:00+05:30,806.04,827.25,796.63,820.03,5935085.0,,, +2023-08-30 00:00:00+05:30,824.46,829.44,813.11,815.2,8592012.0,,, diff --git a/DATA/BRONZE/StockData/ADANIPORTS_2023_09.csv b/DATA/BRONZE/StockData/ADANIPORTS_2023_09.csv index 86b8a912..e835204f 100644 --- a/DATA/BRONZE/StockData/ADANIPORTS_2023_09.csv +++ b/DATA/BRONZE/StockData/ADANIPORTS_2023_09.csv @@ -1,21 +1,21 @@ -date,open,high,low,close,volume,dividends,stock_splits -2023-09-01 00:00:00+05:30,776.67,804.55,776.32,796.08,11900199,0.0,0.0 -2023-09-04 00:00:00+05:30,804.1,808.28,792.15,797.63,12522148,0.0,0.0 -2023-09-05 00:00:00+05:30,801.56,807.44,794.09,801.51,10483413,0.0,0.0 -2023-09-06 00:00:00+05:30,802.56,805.05,797.03,803.6,6729598,0.0,0.0 -2023-09-07 00:00:00+05:30,806.24,809.48,801.61,806.44,9787939,0.0,0.0 -2023-09-08 00:00:00+05:30,807.44,825.26,806.69,821.48,11683222,0.0,0.0 -2023-09-11 00:00:00+05:30,836.41,883.41,831.43,878.68,20638175,0.0,0.0 -2023-09-12 00:00:00+05:30,885.7,885.7,849.41,855.08,8036897,0.0,0.0 -2023-09-13 00:00:00+05:30,855.33,863.5,839.55,846.07,7180448,0.0,0.0 -2023-09-14 00:00:00+05:30,850.4,854.19,837.41,846.17,6234825,0.0,0.0 -2023-09-15 00:00:00+05:30,842.39,850.95,837.9,842.04,4013431,0.0,0.0 -2023-09-18 00:00:00+05:30,844.43,844.43,824.61,827.7,2801202,0.0,0.0 -2023-09-20 00:00:00+05:30,828.45,834.02,811.52,814.56,3016411,0.0,0.0 -2023-09-21 00:00:00+05:30,817.64,838.8,816.5,827.55,6437320,0.0,0.0 -2023-09-22 00:00:00+05:30,830.34,835.12,818.59,823.52,3156509,0.0,0.0 -2023-09-25 00:00:00+05:30,825.16,828.15,815.45,822.12,2395763,0.0,0.0 -2023-09-26 00:00:00+05:30,822.57,827.45,815.5,817.84,1569635,0.0,0.0 -2023-09-27 00:00:00+05:30,822.27,829.44,817.99,827.15,2463842,0.0,0.0 -2023-09-28 00:00:00+05:30,829.69,837.76,815.65,819.58,5057959,0.0,0.0 -2023-09-29 00:00:00+05:30,822.97,828.94,818.79,821.62,1468496,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2023-09-01 00:00:00+05:30,776.67,804.55,776.32,796.08,11900199.0,,, +2023-09-04 00:00:00+05:30,804.1,808.28,792.15,797.63,12522148.0,,, +2023-09-05 00:00:00+05:30,801.56,807.44,794.09,801.51,10483413.0,,, +2023-09-06 00:00:00+05:30,802.56,805.05,797.03,803.6,6729598.0,,, +2023-09-07 00:00:00+05:30,806.24,809.48,801.61,806.44,9787939.0,,, +2023-09-08 00:00:00+05:30,807.44,825.26,806.69,821.48,11683222.0,,, +2023-09-11 00:00:00+05:30,836.41,883.41,831.43,878.68,20638175.0,,, +2023-09-12 00:00:00+05:30,885.7,885.7,849.41,855.08,8036897.0,,, +2023-09-13 00:00:00+05:30,855.33,863.5,839.55,846.07,7180448.0,,, +2023-09-14 00:00:00+05:30,850.4,854.19,837.41,846.17,6234825.0,,, +2023-09-15 00:00:00+05:30,842.39,850.95,837.9,842.04,4013431.0,,, +2023-09-18 00:00:00+05:30,844.43,844.43,824.61,827.7,2801202.0,,, +2023-09-20 00:00:00+05:30,828.45,834.02,811.52,814.56,3016411.0,,, +2023-09-21 00:00:00+05:30,817.64,838.8,816.5,827.55,6437320.0,,, +2023-09-22 00:00:00+05:30,830.34,835.12,818.59,823.52,3156509.0,,, +2023-09-25 00:00:00+05:30,825.16,828.15,815.45,822.12,2395763.0,,, +2023-09-26 00:00:00+05:30,822.57,827.45,815.5,817.84,1569635.0,,, +2023-09-27 00:00:00+05:30,822.27,829.44,817.99,827.15,2463842.0,,, +2023-09-28 00:00:00+05:30,829.69,837.76,815.65,819.58,5057959.0,,, +2023-09-29 00:00:00+05:30,822.97,828.94,818.79,821.62,1468496.0,,, diff --git a/DATA/BRONZE/StockData/ADANIPORTS_2023_10.csv b/DATA/BRONZE/StockData/ADANIPORTS_2023_10.csv index df77fc54..d1a5cb1f 100644 --- a/DATA/BRONZE/StockData/ADANIPORTS_2023_10.csv +++ b/DATA/BRONZE/StockData/ADANIPORTS_2023_10.csv @@ -1,20 +1,20 @@ -date,open,high,low,close,volume,dividends,stock_splits -2023-10-03 00:00:00+05:30,822.47,833.18,820.73,827.85,2453090,0.0,0.0 -2023-10-04 00:00:00+05:30,827.4,841.84,815.85,821.08,4096647,0.0,0.0 -2023-10-05 00:00:00+05:30,827.3,828.45,816.75,821.67,2083505,0.0,0.0 -2023-10-06 00:00:00+05:30,826.45,832.93,822.87,827.2,1877058,0.0,0.0 -2023-10-09 00:00:00+05:30,811.52,815.3,781.65,786.67,5994282,0.0,0.0 -2023-10-10 00:00:00+05:30,797.13,820.18,797.13,816.0,7591327,0.0,0.0 -2023-10-11 00:00:00+05:30,823.87,823.87,808.88,811.37,3281387,0.0,0.0 -2023-10-12 00:00:00+05:30,815.05,819.73,809.08,811.47,2563606,0.0,0.0 -2023-10-13 00:00:00+05:30,808.53,821.28,802.41,810.27,3801000,0.0,0.0 -2023-10-16 00:00:00+05:30,815.0,815.0,799.82,802.21,2664794,0.0,0.0 -2023-10-17 00:00:00+05:30,808.53,810.92,800.57,801.66,2162192,0.0,0.0 -2023-10-18 00:00:00+05:30,805.49,805.59,792.0,795.19,2271927,0.0,0.0 -2023-10-19 00:00:00+05:30,793.35,793.89,784.09,789.46,2862500,0.0,0.0 -2023-10-20 00:00:00+05:30,788.42,799.57,785.28,790.26,2434862,0.0,0.0 -2023-10-23 00:00:00+05:30,790.26,792.4,766.61,768.15,2002377,0.0,0.0 -2023-10-25 00:00:00+05:30,769.2,780.0,757.8,765.81,2581498,0.0,0.0 -2023-10-26 00:00:00+05:30,760.74,768.5,751.28,767.06,3855358,0.0,0.0 -2023-10-27 00:00:00+05:30,771.59,783.04,769.75,779.06,2995404,0.0,0.0 -2023-10-30 00:00:00+05:30,782.54,791.01,776.47,781.65,3522068,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2023-10-03 00:00:00+05:30,822.47,833.18,820.73,827.85,2453090.0,,, +2023-10-04 00:00:00+05:30,827.4,841.84,815.85,821.08,4096647.0,,, +2023-10-05 00:00:00+05:30,827.3,828.45,816.75,821.67,2083505.0,,, +2023-10-06 00:00:00+05:30,826.45,832.93,822.87,827.2,1877058.0,,, +2023-10-09 00:00:00+05:30,811.52,815.3,781.65,786.67,5994282.0,,, +2023-10-10 00:00:00+05:30,797.13,820.18,797.13,816.0,7591327.0,,, +2023-10-11 00:00:00+05:30,823.87,823.87,808.88,811.37,3281387.0,,, +2023-10-12 00:00:00+05:30,815.05,819.73,809.08,811.47,2563606.0,,, +2023-10-13 00:00:00+05:30,808.53,821.28,802.41,810.27,3801000.0,,, +2023-10-16 00:00:00+05:30,815.0,815.0,799.82,802.21,2664794.0,,, +2023-10-17 00:00:00+05:30,808.53,810.92,800.57,801.66,2162192.0,,, +2023-10-18 00:00:00+05:30,805.49,805.59,792.0,795.19,2271927.0,,, +2023-10-19 00:00:00+05:30,793.35,793.89,784.09,789.46,2862500.0,,, +2023-10-20 00:00:00+05:30,788.42,799.57,785.28,790.26,2434862.0,,, +2023-10-23 00:00:00+05:30,790.26,792.4,766.61,768.15,2002377.0,,, +2023-10-25 00:00:00+05:30,769.2,780.0,757.8,765.81,2581498.0,,, +2023-10-26 00:00:00+05:30,760.74,768.5,751.28,767.06,3855358.0,,, +2023-10-27 00:00:00+05:30,771.59,783.04,769.75,779.06,2995404.0,,, +2023-10-30 00:00:00+05:30,782.54,791.01,776.47,781.65,3522068.0,,, diff --git a/DATA/BRONZE/StockData/ADANIPORTS_2023_11.csv b/DATA/BRONZE/StockData/ADANIPORTS_2023_11.csv index 2b18245c..3d8d401b 100644 --- a/DATA/BRONZE/StockData/ADANIPORTS_2023_11.csv +++ b/DATA/BRONZE/StockData/ADANIPORTS_2023_11.csv @@ -1,20 +1,20 @@ -date,open,high,low,close,volume,dividends,stock_splits -2023-11-01 00:00:00+05:30,781.4,787.12,763.92,765.81,2693768,0.0,0.0 -2023-11-02 00:00:00+05:30,773.58,780.15,768.75,770.99,1741799,0.0,0.0 -2023-11-03 00:00:00+05:30,776.67,795.39,773.98,792.0,4310765,0.0,0.0 -2023-11-06 00:00:00+05:30,798.08,802.81,795.89,799.07,2270316,0.0,0.0 -2023-11-07 00:00:00+05:30,799.57,804.95,792.6,794.14,2394891,0.0,0.0 -2023-11-08 00:00:00+05:30,798.57,820.28,796.63,815.2,5123208,0.0,0.0 -2023-11-09 00:00:00+05:30,821.48,824.16,794.69,802.76,4982049,0.0,0.0 -2023-11-10 00:00:00+05:30,804.55,815.3,802.76,805.15,3903183,0.0,0.0 -2023-11-13 00:00:00+05:30,806.54,824.46,804.05,806.39,1050882,0.0,0.0 -2023-11-15 00:00:00+05:30,814.51,814.51,805.59,807.29,1694698,0.0,0.0 -2023-11-16 00:00:00+05:30,810.92,814.9,804.65,810.12,1689762,0.0,0.0 -2023-11-17 00:00:00+05:30,808.23,818.44,805.59,806.59,3218979,0.0,0.0 -2023-11-20 00:00:00+05:30,806.59,812.51,797.68,800.17,3227659,0.0,0.0 -2023-11-21 00:00:00+05:30,801.56,811.42,795.89,797.93,3643664,0.0,0.0 -2023-11-22 00:00:00+05:30,800.57,801.51,785.18,788.52,3212329,0.0,0.0 -2023-11-23 00:00:00+05:30,791.6,801.26,788.07,789.71,3776615,0.0,0.0 -2023-11-24 00:00:00+05:30,792.5,799.52,781.65,792.15,4421350,0.0,0.0 -2023-11-28 00:00:00+05:30,802.56,850.75,802.56,834.12,15929818,0.0,0.0 -2023-11-29 00:00:00+05:30,846.37,846.37,829.74,831.98,8057644,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2023-11-01 00:00:00+05:30,781.4,787.12,763.92,765.81,2693768.0,,, +2023-11-02 00:00:00+05:30,773.58,780.15,768.75,770.99,1741799.0,,, +2023-11-03 00:00:00+05:30,776.67,795.39,773.98,792.0,4310765.0,,, +2023-11-06 00:00:00+05:30,798.08,802.81,795.89,799.07,2270316.0,,, +2023-11-07 00:00:00+05:30,799.57,804.95,792.6,794.14,2394891.0,,, +2023-11-08 00:00:00+05:30,798.57,820.28,796.63,815.2,5123208.0,,, +2023-11-09 00:00:00+05:30,821.48,824.16,794.69,802.76,4982049.0,,, +2023-11-10 00:00:00+05:30,804.55,815.3,802.76,805.15,3903183.0,,, +2023-11-13 00:00:00+05:30,806.54,824.46,804.05,806.39,1050882.0,,, +2023-11-15 00:00:00+05:30,814.51,814.51,805.59,807.29,1694698.0,,, +2023-11-16 00:00:00+05:30,810.92,814.9,804.65,810.12,1689762.0,,, +2023-11-17 00:00:00+05:30,808.23,818.44,805.59,806.59,3218979.0,,, +2023-11-20 00:00:00+05:30,806.59,812.51,797.68,800.17,3227659.0,,, +2023-11-21 00:00:00+05:30,801.56,811.42,795.89,797.93,3643664.0,,, +2023-11-22 00:00:00+05:30,800.57,801.51,785.18,788.52,3212329.0,,, +2023-11-23 00:00:00+05:30,791.6,801.26,788.07,789.71,3776615.0,,, +2023-11-24 00:00:00+05:30,792.5,799.52,781.65,792.15,4421350.0,,, +2023-11-28 00:00:00+05:30,802.56,850.75,802.56,834.12,15929818.0,,, +2023-11-29 00:00:00+05:30,846.37,846.37,829.74,831.98,8057644.0,,, diff --git a/DATA/BRONZE/StockData/ADANIPORTS_2023_12.csv b/DATA/BRONZE/StockData/ADANIPORTS_2023_12.csv index f38fc158..62f9ca63 100644 --- a/DATA/BRONZE/StockData/ADANIPORTS_2023_12.csv +++ b/DATA/BRONZE/StockData/ADANIPORTS_2023_12.csv @@ -1,21 +1,21 @@ -date,open,high,low,close,volume,dividends,stock_splits -2023-12-01 00:00:00+05:30,835.61,835.61,821.97,824.26,2932775,0.0,0.0 -2023-12-04 00:00:00+05:30,861.3,879.58,854.83,874.9,11064795,0.0,0.0 -2023-12-05 00:00:00+05:30,880.22,1019.92,876.24,1008.77,46564412,0.0,0.0 -2023-12-06 00:00:00+05:30,1040.54,1077.88,1003.79,1013.6,41008947,0.0,0.0 -2023-12-07 00:00:00+05:30,1024.6,1054.23,1017.29,1035.21,14840081,0.0,0.0 -2023-12-08 00:00:00+05:30,1043.52,1050.49,988.06,1018.58,12202462,0.0,0.0 -2023-12-11 00:00:00+05:30,1022.41,1043.52,1011.31,1027.49,7889666,0.0,0.0 -2023-12-12 00:00:00+05:30,1032.62,1043.97,1018.88,1037.5,4902289,0.0,0.0 -2023-12-13 00:00:00+05:30,1040.54,1070.41,1024.4,1058.96,8151639,0.0,0.0 -2023-12-14 00:00:00+05:30,1075.39,1085.24,1058.46,1070.11,8004131,0.0,0.0 -2023-12-15 00:00:00+05:30,1074.39,1081.86,1062.49,1073.94,11672787,0.0,0.0 -2023-12-18 00:00:00+05:30,1074.39,1097.69,1068.17,1089.62,5448342,0.0,0.0 -2023-12-19 00:00:00+05:30,1090.32,1094.3,1064.03,1069.41,5993252,0.0,0.0 -2023-12-20 00:00:00+05:30,1073.39,1079.22,1000.71,1007.83,8467564,0.0,0.0 -2023-12-21 00:00:00+05:30,991.89,1023.61,985.02,1014.6,5352057,0.0,0.0 -2023-12-22 00:00:00+05:30,1029.58,1046.46,1014.65,1023.11,5252106,0.0,0.0 -2023-12-26 00:00:00+05:30,1029.68,1036.55,1021.72,1024.35,2176775,0.0,0.0 -2023-12-27 00:00:00+05:30,1032.57,1032.62,1013.65,1020.02,2803997,0.0,0.0 -2023-12-28 00:00:00+05:30,1025.15,1026.79,1010.32,1012.61,4865603,0.0,0.0 -2023-12-29 00:00:00+05:30,1017.43,1030.48,1013.25,1019.97,2429250,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2023-12-01 00:00:00+05:30,835.61,835.61,821.97,824.26,2932775.0,,, +2023-12-04 00:00:00+05:30,861.3,879.58,854.83,874.9,11064795.0,,, +2023-12-05 00:00:00+05:30,880.22,1019.92,876.24,1008.77,46564412.0,,, +2023-12-06 00:00:00+05:30,1040.54,1077.88,1003.79,1013.6,41008947.0,,, +2023-12-07 00:00:00+05:30,1024.6,1054.23,1017.29,1035.21,14840081.0,,, +2023-12-08 00:00:00+05:30,1043.52,1050.49,988.06,1018.58,12202462.0,,, +2023-12-11 00:00:00+05:30,1022.41,1043.52,1011.31,1027.49,7889666.0,,, +2023-12-12 00:00:00+05:30,1032.62,1043.97,1018.88,1037.5,4902289.0,,, +2023-12-13 00:00:00+05:30,1040.54,1070.41,1024.4,1058.96,8151639.0,,, +2023-12-14 00:00:00+05:30,1075.39,1085.24,1058.46,1070.11,8004131.0,,, +2023-12-15 00:00:00+05:30,1074.39,1081.86,1062.49,1073.94,11672787.0,,, +2023-12-18 00:00:00+05:30,1074.39,1097.69,1068.17,1089.62,5448342.0,,, +2023-12-19 00:00:00+05:30,1090.32,1094.3,1064.03,1069.41,5993252.0,,, +2023-12-20 00:00:00+05:30,1073.39,1079.22,1000.71,1007.83,8467564.0,,, +2023-12-21 00:00:00+05:30,991.89,1023.61,985.02,1014.6,5352057.0,,, +2023-12-22 00:00:00+05:30,1029.58,1046.46,1014.65,1023.11,5252106.0,,, +2023-12-26 00:00:00+05:30,1029.68,1036.55,1021.72,1024.35,2176775.0,,, +2023-12-27 00:00:00+05:30,1032.57,1032.62,1013.65,1020.02,2803997.0,,, +2023-12-28 00:00:00+05:30,1025.15,1026.79,1010.32,1012.61,4865603.0,,, +2023-12-29 00:00:00+05:30,1017.43,1030.48,1013.25,1019.97,2429250.0,,, diff --git a/DATA/BRONZE/StockData/ADANIPORTS_2024_01.csv b/DATA/BRONZE/StockData/ADANIPORTS_2024_01.csv index 06846bb6..318323da 100644 --- a/DATA/BRONZE/StockData/ADANIPORTS_2024_01.csv +++ b/DATA/BRONZE/StockData/ADANIPORTS_2024_01.csv @@ -1,21 +1,21 @@ -date,open,high,low,close,volume,dividends,stock_splits -2024-01-01 00:00:00+05:30,1022.16,1053.43,1018.63,1043.37,3989711,0.0,0.0 -2024-01-02 00:00:00+05:30,1043.37,1078.27,1026.69,1073.79,6344621,0.0,0.0 -2024-01-03 00:00:00+05:30,1100.28,1139.11,1058.21,1089.58,33060778,0.0,0.0 -2024-01-04 00:00:00+05:30,1112.23,1126.17,1098.84,1118.4,9771995,0.0,0.0 -2024-01-05 00:00:00+05:30,1124.28,1155.04,1120.59,1149.32,10622789,0.0,0.0 -2024-01-08 00:00:00+05:30,1155.04,1176.95,1147.08,1163.86,8760094,0.0,0.0 -2024-01-09 00:00:00+05:30,1176.95,1224.65,1173.47,1191.99,14701104,0.0,0.0 -2024-01-10 00:00:00+05:30,1214.79,1214.79,1191.89,1209.16,7036728,0.0,0.0 -2024-01-11 00:00:00+05:30,1215.78,1218.37,1194.87,1197.81,3721202,0.0,0.0 -2024-01-12 00:00:00+05:30,1205.23,1213.54,1195.92,1201.94,3912779,0.0,0.0 -2024-01-15 00:00:00+05:30,1208.81,1210.16,1184.02,1197.96,2825654,0.0,0.0 -2024-01-16 00:00:00+05:30,1198.46,1206.82,1181.73,1188.25,3173587,0.0,0.0 -2024-01-17 00:00:00+05:30,1174.96,1199.55,1154.5,1161.86,5268593,0.0,0.0 -2024-01-18 00:00:00+05:30,1166.05,1179.24,1138.56,1149.12,5918594,0.0,0.0 -2024-01-19 00:00:00+05:30,1157.28,1161.82,1145.09,1147.53,2732559,0.0,0.0 -2024-01-23 00:00:00+05:30,1194.03,1202.04,1125.42,1132.24,7201014,0.0,0.0 -2024-01-24 00:00:00+05:30,1133.14,1141.85,1113.57,1115.81,18373913,0.0,0.0 -2024-01-25 00:00:00+05:30,1117.36,1150.81,1106.85,1141.4,4305042,0.0,0.0 -2024-01-29 00:00:00+05:30,1150.07,1199.75,1146.08,1191.54,6768033,0.0,0.0 -2024-01-30 00:00:00+05:30,1194.87,1212.0,1175.95,1182.28,4683729,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2024-01-01 00:00:00+05:30,1022.16,1053.43,1018.63,1043.37,3989711.0,,, +2024-01-02 00:00:00+05:30,1043.37,1078.27,1026.69,1073.79,6344621.0,,, +2024-01-03 00:00:00+05:30,1100.28,1139.11,1058.21,1089.58,33060778.0,,, +2024-01-04 00:00:00+05:30,1112.23,1126.17,1098.84,1118.4,9771995.0,,, +2024-01-05 00:00:00+05:30,1124.28,1155.04,1120.59,1149.32,10622789.0,,, +2024-01-08 00:00:00+05:30,1155.04,1176.95,1147.08,1163.86,8760094.0,,, +2024-01-09 00:00:00+05:30,1176.95,1224.65,1173.47,1191.99,14701104.0,,, +2024-01-10 00:00:00+05:30,1214.79,1214.79,1191.89,1209.16,7036728.0,,, +2024-01-11 00:00:00+05:30,1215.78,1218.37,1194.87,1197.81,3721202.0,,, +2024-01-12 00:00:00+05:30,1205.23,1213.54,1195.92,1201.94,3912779.0,,, +2024-01-15 00:00:00+05:30,1208.81,1210.16,1184.02,1197.96,2825654.0,,, +2024-01-16 00:00:00+05:30,1198.46,1206.82,1181.73,1188.25,3173587.0,,, +2024-01-17 00:00:00+05:30,1174.96,1199.55,1154.5,1161.86,5268593.0,,, +2024-01-18 00:00:00+05:30,1166.05,1179.24,1138.56,1149.12,5918594.0,,, +2024-01-19 00:00:00+05:30,1157.28,1161.82,1145.09,1147.53,2732559.0,,, +2024-01-23 00:00:00+05:30,1194.03,1202.04,1125.42,1132.24,7201014.0,,, +2024-01-24 00:00:00+05:30,1133.14,1141.85,1113.57,1115.81,18373913.0,,, +2024-01-25 00:00:00+05:30,1117.36,1150.81,1106.85,1141.4,4305042.0,,, +2024-01-29 00:00:00+05:30,1150.07,1199.75,1146.08,1191.54,6768033.0,,, +2024-01-30 00:00:00+05:30,1194.87,1212.0,1175.95,1182.28,4683729.0,,, diff --git a/DATA/BRONZE/StockData/ADANIPORTS_2024_02.csv b/DATA/BRONZE/StockData/ADANIPORTS_2024_02.csv index 8f85f6dd..5bc8b196 100644 --- a/DATA/BRONZE/StockData/ADANIPORTS_2024_02.csv +++ b/DATA/BRONZE/StockData/ADANIPORTS_2024_02.csv @@ -1,21 +1,21 @@ -date,open,high,low,close,volume,dividends,stock_splits -2024-02-01 00:00:00+05:30,1208.42,1234.2,1195.17,1213.64,7433628,0.0,0.0 -2024-02-02 00:00:00+05:30,1227.78,1282.0,1226.44,1256.06,10450227,0.0,0.0 -2024-02-05 00:00:00+05:30,1264.08,1285.73,1243.51,1253.17,5611298,0.0,0.0 -2024-02-06 00:00:00+05:30,1260.59,1279.11,1243.51,1267.66,4408002,0.0,0.0 -2024-02-07 00:00:00+05:30,1274.53,1280.85,1246.8,1250.29,3359763,0.0,0.0 -2024-02-08 00:00:00+05:30,1258.65,1259.1,1231.47,1239.88,3354609,0.0,0.0 -2024-02-09 00:00:00+05:30,1247.25,1270.05,1226.84,1266.07,3538164,0.0,0.0 -2024-02-12 00:00:00+05:30,1272.54,1274.28,1238.59,1244.01,2204823,0.0,0.0 -2024-02-13 00:00:00+05:30,1244.61,1265.57,1221.41,1259.4,2245009,0.0,0.0 -2024-02-14 00:00:00+05:30,1256.56,1276.08,1243.32,1262.43,3382943,0.0,0.0 -2024-02-15 00:00:00+05:30,1269.55,1272.09,1256.71,1261.64,3382824,0.0,0.0 -2024-02-16 00:00:00+05:30,1264.38,1305.4,1260.14,1301.27,5476230,0.0,0.0 -2024-02-19 00:00:00+05:30,1307.79,1321.33,1296.59,1301.42,2700240,0.0,0.0 -2024-02-20 00:00:00+05:30,1305.4,1307.29,1288.17,1294.94,1856718,0.0,0.0 -2024-02-21 00:00:00+05:30,1299.23,1309.38,1275.98,1285.48,2770510,0.0,0.0 -2024-02-22 00:00:00+05:30,1290.46,1311.37,1275.53,1305.35,2556009,0.0,0.0 -2024-02-23 00:00:00+05:30,1306.44,1326.31,1292.45,1315.06,2924829,0.0,0.0 -2024-02-26 00:00:00+05:30,1314.36,1337.26,1311.12,1332.43,2802425,0.0,0.0 -2024-02-27 00:00:00+05:30,1331.14,1333.48,1308.64,1323.77,2197456,0.0,0.0 -2024-02-28 00:00:00+05:30,1328.8,1329.2,1289.62,1293.95,2121625,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2024-02-01 00:00:00+05:30,1208.42,1234.2,1195.17,1213.64,7433628.0,,, +2024-02-02 00:00:00+05:30,1227.78,1282.0,1226.44,1256.06,10450227.0,,, +2024-02-05 00:00:00+05:30,1264.08,1285.73,1243.51,1253.17,5611298.0,,, +2024-02-06 00:00:00+05:30,1260.59,1279.11,1243.51,1267.66,4408002.0,,, +2024-02-07 00:00:00+05:30,1274.53,1280.85,1246.8,1250.29,3359763.0,,, +2024-02-08 00:00:00+05:30,1258.65,1259.1,1231.47,1239.88,3354609.0,,, +2024-02-09 00:00:00+05:30,1247.25,1270.05,1226.84,1266.07,3538164.0,,, +2024-02-12 00:00:00+05:30,1272.54,1274.28,1238.59,1244.01,2204823.0,,, +2024-02-13 00:00:00+05:30,1244.61,1265.57,1221.41,1259.4,2245009.0,,, +2024-02-14 00:00:00+05:30,1256.56,1276.08,1243.32,1262.43,3382943.0,,, +2024-02-15 00:00:00+05:30,1269.55,1272.09,1256.71,1261.64,3382824.0,,, +2024-02-16 00:00:00+05:30,1264.38,1305.4,1260.14,1301.27,5476230.0,,, +2024-02-19 00:00:00+05:30,1307.79,1321.33,1296.59,1301.42,2700240.0,,, +2024-02-20 00:00:00+05:30,1305.4,1307.29,1288.17,1294.94,1856718.0,,, +2024-02-21 00:00:00+05:30,1299.23,1309.38,1275.98,1285.48,2770510.0,,, +2024-02-22 00:00:00+05:30,1290.46,1311.37,1275.53,1305.35,2556009.0,,, +2024-02-23 00:00:00+05:30,1306.44,1326.31,1292.45,1315.06,2924829.0,,, +2024-02-26 00:00:00+05:30,1314.36,1337.26,1311.12,1332.43,2802425.0,,, +2024-02-27 00:00:00+05:30,1331.14,1333.48,1308.64,1323.77,2197456.0,,, +2024-02-28 00:00:00+05:30,1328.8,1329.2,1289.62,1293.95,2121625.0,,, diff --git a/DATA/BRONZE/StockData/ADANIPORTS_2024_03.csv b/DATA/BRONZE/StockData/ADANIPORTS_2024_03.csv index e3e4cda6..f1c2eb26 100644 --- a/DATA/BRONZE/StockData/ADANIPORTS_2024_03.csv +++ b/DATA/BRONZE/StockData/ADANIPORTS_2024_03.csv @@ -1,19 +1,19 @@ -date,open,high,low,close,volume,dividends,stock_splits -2024-03-01 00:00:00+05:30,1329.3,1343.24,1306.79,1316.45,3301090,0.0,0.0 -2024-03-04 00:00:00+05:30,1339.5,1350.75,1330.69,1336.86,2170214,0.0,0.0 -2024-03-05 00:00:00+05:30,1338.31,1349.16,1328.3,1332.58,1815438,0.0,0.0 -2024-03-06 00:00:00+05:30,1336.96,1338.86,1298.43,1319.14,2758443,0.0,0.0 -2024-03-07 00:00:00+05:30,1324.12,1329.65,1309.38,1319.79,1640786,0.0,0.0 -2024-03-11 00:00:00+05:30,1325.31,1336.62,1316.4,1321.28,2217673,0.0,0.0 -2024-03-12 00:00:00+05:30,1329.3,1341.2,1287.92,1295.74,3139768,0.0,0.0 -2024-03-13 00:00:00+05:30,1301.42,1302.41,1183.02,1204.38,8670336,0.0,0.0 -2024-03-14 00:00:00+05:30,1204.83,1270.55,1190.59,1262.43,7195603,0.0,0.0 -2024-03-15 00:00:00+05:30,1268.36,1283.34,1251.28,1277.52,4024586,0.0,0.0 -2024-03-18 00:00:00+05:30,1244.66,1264.62,1222.01,1261.19,4858444,0.0,0.0 -2024-03-19 00:00:00+05:30,1265.62,1267.41,1231.96,1235.9,2311324,0.0,0.0 -2024-03-20 00:00:00+05:30,1242.67,1247.6,1224.94,1240.08,2772098,0.0,0.0 -2024-03-21 00:00:00+05:30,1254.62,1263.28,1245.95,1257.06,3155563,0.0,0.0 -2024-03-22 00:00:00+05:30,1257.06,1283.59,1249.69,1276.12,3076926,0.0,0.0 -2024-03-26 00:00:00+05:30,1276.12,1308.39,1275.53,1298.63,3610644,0.0,0.0 -2024-03-27 00:00:00+05:30,1309.38,1337.26,1306.49,1317.15,4938400,0.0,0.0 -2024-03-28 00:00:00+05:30,1328.3,1352.9,1308.39,1336.12,4188741,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2024-03-01 00:00:00+05:30,1329.3,1343.24,1306.79,1316.45,3301090.0,,, +2024-03-04 00:00:00+05:30,1339.5,1350.75,1330.69,1336.86,2170214.0,,, +2024-03-05 00:00:00+05:30,1338.31,1349.16,1328.3,1332.58,1815438.0,,, +2024-03-06 00:00:00+05:30,1336.96,1338.86,1298.43,1319.14,2758443.0,,, +2024-03-07 00:00:00+05:30,1324.12,1329.65,1309.38,1319.79,1640786.0,,, +2024-03-11 00:00:00+05:30,1325.31,1336.62,1316.4,1321.28,2217673.0,,, +2024-03-12 00:00:00+05:30,1329.3,1341.2,1287.92,1295.74,3139768.0,,, +2024-03-13 00:00:00+05:30,1301.42,1302.41,1183.02,1204.38,8670336.0,,, +2024-03-14 00:00:00+05:30,1204.83,1270.55,1190.59,1262.43,7195603.0,,, +2024-03-15 00:00:00+05:30,1268.36,1283.34,1251.28,1277.52,4024586.0,,, +2024-03-18 00:00:00+05:30,1244.66,1264.62,1222.01,1261.19,4858444.0,,, +2024-03-19 00:00:00+05:30,1265.62,1267.41,1231.96,1235.9,2311324.0,,, +2024-03-20 00:00:00+05:30,1242.67,1247.6,1224.94,1240.08,2772098.0,,, +2024-03-21 00:00:00+05:30,1254.62,1263.28,1245.95,1257.06,3155563.0,,, +2024-03-22 00:00:00+05:30,1257.06,1283.59,1249.69,1276.12,3076926.0,,, +2024-03-26 00:00:00+05:30,1276.12,1308.39,1275.53,1298.63,3610644.0,,, +2024-03-27 00:00:00+05:30,1309.38,1337.26,1306.49,1317.15,4938400.0,,, +2024-03-28 00:00:00+05:30,1328.3,1352.9,1308.39,1336.12,4188741.0,,, diff --git a/DATA/BRONZE/StockData/ADANIPORTS_2024_04.csv b/DATA/BRONZE/StockData/ADANIPORTS_2024_04.csv index 92fd5ab4..a1fdf90e 100644 --- a/DATA/BRONZE/StockData/ADANIPORTS_2024_04.csv +++ b/DATA/BRONZE/StockData/ADANIPORTS_2024_04.csv @@ -1,20 +1,20 @@ -date,open,high,low,close,volume,dividends,stock_splits -2024-04-01 00:00:00+05:30,1351.0,1375.85,1344.48,1370.02,3251462,0.0,0.0 -2024-04-02 00:00:00+05:30,1391.83,1418.86,1382.27,1398.15,5769001,0.0,0.0 -2024-04-03 00:00:00+05:30,1393.87,1396.01,1383.27,1391.23,2727582,0.0,0.0 -2024-04-04 00:00:00+05:30,1402.58,1402.58,1356.43,1361.01,4197697,0.0,0.0 -2024-04-05 00:00:00+05:30,1361.16,1376.0,1351.55,1369.67,1853120,0.0,0.0 -2024-04-08 00:00:00+05:30,1376.05,1376.05,1331.29,1342.89,14038860,0.0,0.0 -2024-04-09 00:00:00+05:30,1350.36,1359.07,1340.35,1350.7,1935801,0.0,0.0 -2024-04-10 00:00:00+05:30,1353.19,1354.09,1342.44,1346.52,3984001,0.0,0.0 -2024-04-12 00:00:00+05:30,1344.23,1352.6,1335.27,1338.46,2183230,0.0,0.0 -2024-04-15 00:00:00+05:30,1314.36,1329.3,1303.01,1309.93,3372368,0.0,0.0 -2024-04-16 00:00:00+05:30,1296.44,1316.35,1288.87,1298.78,2696593,0.0,0.0 -2024-04-18 00:00:00+05:30,1310.33,1330.79,1285.48,1290.02,6219274,0.0,0.0 -2024-04-19 00:00:00+05:30,1274.53,1310.38,1264.57,1304.4,3899281,0.0,0.0 -2024-04-22 00:00:00+05:30,1315.46,1325.31,1309.38,1315.46,8903130,0.0,0.0 -2024-04-23 00:00:00+05:30,1315.46,1332.83,1313.27,1316.45,3847872,0.0,0.0 -2024-04-24 00:00:00+05:30,1325.31,1327.21,1312.42,1314.86,2553035,0.0,0.0 -2024-04-25 00:00:00+05:30,1314.86,1331.24,1311.17,1324.87,6097087,0.0,0.0 -2024-04-26 00:00:00+05:30,1334.28,1335.87,1315.46,1318.94,2565490,0.0,0.0 -2024-04-29 00:00:00+05:30,1328.6,1330.04,1301.42,1311.62,2191564,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2024-04-01 00:00:00+05:30,1351.0,1375.85,1344.48,1370.02,3251462.0,,, +2024-04-02 00:00:00+05:30,1391.83,1418.86,1382.27,1398.15,5769001.0,,, +2024-04-03 00:00:00+05:30,1393.87,1396.01,1383.27,1391.23,2727582.0,,, +2024-04-04 00:00:00+05:30,1402.58,1402.58,1356.43,1361.01,4197697.0,,, +2024-04-05 00:00:00+05:30,1361.16,1376.0,1351.55,1369.67,1853120.0,,, +2024-04-08 00:00:00+05:30,1376.05,1376.05,1331.29,1342.89,14038860.0,,, +2024-04-09 00:00:00+05:30,1350.36,1359.07,1340.35,1350.7,1935801.0,,, +2024-04-10 00:00:00+05:30,1353.19,1354.09,1342.44,1346.52,3984001.0,,, +2024-04-12 00:00:00+05:30,1344.23,1352.6,1335.27,1338.46,2183230.0,,, +2024-04-15 00:00:00+05:30,1314.36,1329.3,1303.01,1309.93,3372368.0,,, +2024-04-16 00:00:00+05:30,1296.44,1316.35,1288.87,1298.78,2696593.0,,, +2024-04-18 00:00:00+05:30,1310.33,1330.79,1285.48,1290.02,6219274.0,,, +2024-04-19 00:00:00+05:30,1274.53,1310.38,1264.57,1304.4,3899281.0,,, +2024-04-22 00:00:00+05:30,1315.46,1325.31,1309.38,1315.46,8903130.0,,, +2024-04-23 00:00:00+05:30,1315.46,1332.83,1313.27,1316.45,3847872.0,,, +2024-04-24 00:00:00+05:30,1325.31,1327.21,1312.42,1314.86,2553035.0,,, +2024-04-25 00:00:00+05:30,1314.86,1331.24,1311.17,1324.87,6097087.0,,, +2024-04-26 00:00:00+05:30,1334.28,1335.87,1315.46,1318.94,2565490.0,,, +2024-04-29 00:00:00+05:30,1328.6,1330.04,1301.42,1311.62,2191564.0,,, diff --git a/DATA/BRONZE/StockData/ADANIPORTS_2024_05.csv b/DATA/BRONZE/StockData/ADANIPORTS_2024_05.csv index c4a15735..d32e8b63 100644 --- a/DATA/BRONZE/StockData/ADANIPORTS_2024_05.csv +++ b/DATA/BRONZE/StockData/ADANIPORTS_2024_05.csv @@ -1,21 +1,21 @@ -date,open,high,low,close,volume,dividends,stock_splits -2024-05-02 00:00:00+05:30,1328.25,1342.94,1300.97,1333.08,7991511,0.0,0.0 -2024-05-03 00:00:00+05:30,1347.22,1348.22,1304.85,1314.66,3528822,0.0,0.0 -2024-05-06 00:00:00+05:30,1316.85,1316.85,1251.63,1284.44,4000668,0.0,0.0 -2024-05-07 00:00:00+05:30,1285.58,1295.59,1259.6,1282.15,3474340,0.0,0.0 -2024-05-08 00:00:00+05:30,1287.82,1288.17,1263.63,1271.79,1627418,0.0,0.0 -2024-05-09 00:00:00+05:30,1273.54,1280.31,1234.7,1239.23,2591646,0.0,0.0 -2024-05-10 00:00:00+05:30,1244.66,1273.24,1240.43,1261.34,2022402,0.0,0.0 -2024-05-13 00:00:00+05:30,1261.59,1307.39,1256.26,1300.82,2495810,0.0,0.0 -2024-05-14 00:00:00+05:30,1300.82,1334.18,1279.76,1325.56,2989543,0.0,0.0 -2024-05-15 00:00:00+05:30,1332.13,1348.17,1327.31,1332.13,2189768,0.0,0.0 -2024-05-16 00:00:00+05:30,1346.42,1360.91,1304.9,1339.3,4822618,0.0,0.0 -2024-05-17 00:00:00+05:30,1324.32,1337.56,1315.51,1329.99,1945123,0.0,0.0 -2024-05-21 00:00:00+05:30,1338.26,1392.82,1327.31,1379.58,4200578,0.0,0.0 -2024-05-22 00:00:00+05:30,1388.39,1388.39,1358.37,1372.31,1878562,0.0,0.0 -2024-05-23 00:00:00+05:30,1378.09,1442.61,1364.05,1437.18,7821034,0.0,0.0 -2024-05-24 00:00:00+05:30,1428.87,1438.78,1376.25,1410.05,19100263,0.0,0.0 -2024-05-27 00:00:00+05:30,1438.83,1450.83,1417.52,1425.53,5517078,0.0,0.0 -2024-05-28 00:00:00+05:30,1431.86,1431.86,1392.03,1394.52,4070886,0.0,0.0 -2024-05-29 00:00:00+05:30,1399.99,1421.75,1376.99,1403.98,3214475,0.0,0.0 -2024-05-30 00:00:00+05:30,1403.98,1407.61,1367.78,1377.59,3477661,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2024-05-02 00:00:00+05:30,1328.25,1342.94,1300.97,1333.08,7991511.0,,, +2024-05-03 00:00:00+05:30,1347.22,1348.22,1304.85,1314.66,3528822.0,,, +2024-05-06 00:00:00+05:30,1316.85,1316.85,1251.63,1284.44,4000668.0,,, +2024-05-07 00:00:00+05:30,1285.58,1295.59,1259.6,1282.15,3474340.0,,, +2024-05-08 00:00:00+05:30,1287.82,1288.17,1263.63,1271.79,1627418.0,,, +2024-05-09 00:00:00+05:30,1273.54,1280.31,1234.7,1239.23,2591646.0,,, +2024-05-10 00:00:00+05:30,1244.66,1273.24,1240.43,1261.34,2022402.0,,, +2024-05-13 00:00:00+05:30,1261.59,1307.39,1256.26,1300.82,2495810.0,,, +2024-05-14 00:00:00+05:30,1300.82,1334.18,1279.76,1325.56,2989543.0,,, +2024-05-15 00:00:00+05:30,1332.13,1348.17,1327.31,1332.13,2189768.0,,, +2024-05-16 00:00:00+05:30,1346.42,1360.91,1304.9,1339.3,4822618.0,,, +2024-05-17 00:00:00+05:30,1324.32,1337.56,1315.51,1329.99,1945123.0,,, +2024-05-21 00:00:00+05:30,1338.26,1392.82,1327.31,1379.58,4200578.0,,, +2024-05-22 00:00:00+05:30,1388.39,1388.39,1358.37,1372.31,1878562.0,,, +2024-05-23 00:00:00+05:30,1378.09,1442.61,1364.05,1437.18,7821034.0,,, +2024-05-24 00:00:00+05:30,1428.87,1438.78,1376.25,1410.05,19100263.0,,, +2024-05-27 00:00:00+05:30,1438.83,1450.83,1417.52,1425.53,5517078.0,,, +2024-05-28 00:00:00+05:30,1431.86,1431.86,1392.03,1394.52,4070886.0,,, +2024-05-29 00:00:00+05:30,1399.99,1421.75,1376.99,1403.98,3214475.0,,, +2024-05-30 00:00:00+05:30,1403.98,1407.61,1367.78,1377.59,3477661.0,,, diff --git a/DATA/BRONZE/StockData/ADANIPORTS_2024_06.csv b/DATA/BRONZE/StockData/ADANIPORTS_2024_06.csv index f190846b..adf3495e 100644 --- a/DATA/BRONZE/StockData/ADANIPORTS_2024_06.csv +++ b/DATA/BRONZE/StockData/ADANIPORTS_2024_06.csv @@ -1,20 +1,20 @@ -date,open,high,low,close,volume,dividends,stock_splits -2024-06-03 00:00:00+05:30,1542.38,1614.47,1528.44,1577.18,23398347,0.0,0.0 -2024-06-04 00:00:00+05:30,1551.34,1551.34,1182.92,1243.61,52109624,0.0,0.0 -2024-06-05 00:00:00+05:30,1275.53,1362.16,1155.64,1348.81,20879925,0.0,0.0 -2024-06-06 00:00:00+05:30,1378.09,1398.0,1339.05,1347.17,12153840,0.0,0.0 -2024-06-07 00:00:00+05:30,1351.9,1379.08,1349.26,1372.96,5884018,0.0,0.0 -2024-06-10 00:00:00+05:30,1398.0,1409.3,1375.35,1378.14,4843234,0.0,0.0 -2024-06-11 00:00:00+05:30,1385.06,1412.74,1378.14,1397.45,4122878,0.0,0.0 -2024-06-12 00:00:00+05:30,1405.72,1408.41,1384.66,1387.99,3258265,0.0,0.0 -2024-06-13 00:00:00+05:30,1397.6,1404.97,1382.12,1398.45,2839159,0.0,0.0 -2024-06-14 00:00:00+05:30,1409.0,1442.0,1395.45,1430.7,5651491,6.0,0.0 -2024-06-18 00:00:00+05:30,1447.0,1458.6,1434.05,1445.0,5651898,0.0,0.0 -2024-06-19 00:00:00+05:30,1446.0,1452.0,1420.45,1448.4,4484742,0.0,0.0 -2024-06-20 00:00:00+05:30,1459.3,1476.8,1444.1,1469.4,4905603,0.0,0.0 -2024-06-21 00:00:00+05:30,1479.95,1498.9,1470.0,1485.5,25891893,0.0,0.0 -2024-06-24 00:00:00+05:30,1474.85,1479.65,1450.2,1460.25,3009931,0.0,0.0 -2024-06-25 00:00:00+05:30,1466.15,1468.9,1437.0,1456.15,3343186,0.0,0.0 -2024-06-26 00:00:00+05:30,1458.9,1474.5,1451.05,1467.8,3217949,0.0,0.0 -2024-06-27 00:00:00+05:30,1475.6,1494.0,1459.0,1485.5,7803408,0.0,0.0 -2024-06-28 00:00:00+05:30,1480.0,1494.0,1445.0,1478.1,11534763,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2024-06-03 00:00:00+05:30,1542.38,1614.47,1528.44,1577.18,23398347.0,,, +2024-06-04 00:00:00+05:30,1551.34,1551.34,1182.92,1243.61,52109624.0,,, +2024-06-05 00:00:00+05:30,1275.53,1362.16,1155.64,1348.81,20879925.0,,, +2024-06-06 00:00:00+05:30,1378.09,1398.0,1339.05,1347.17,12153840.0,,, +2024-06-07 00:00:00+05:30,1351.9,1379.08,1349.26,1372.96,5884018.0,,, +2024-06-10 00:00:00+05:30,1398.0,1409.3,1375.35,1378.14,4843234.0,,, +2024-06-11 00:00:00+05:30,1385.06,1412.74,1378.14,1397.45,4122878.0,,, +2024-06-12 00:00:00+05:30,1405.72,1408.41,1384.66,1387.99,3258265.0,,, +2024-06-13 00:00:00+05:30,1397.6,1404.97,1382.12,1398.45,2839159.0,,, +2024-06-14 00:00:00+05:30,1409.0,1442.0,1395.45,1430.7,5651491.0,6.0,, +2024-06-18 00:00:00+05:30,1447.0,1458.6,1434.05,1445.0,5651898.0,,, +2024-06-19 00:00:00+05:30,1446.0,1452.0,1420.45,1448.4,4484742.0,,, +2024-06-20 00:00:00+05:30,1459.3,1476.8,1444.1,1469.4,4905603.0,,, +2024-06-21 00:00:00+05:30,1479.95,1498.9,1470.0,1485.5,25891893.0,,, +2024-06-24 00:00:00+05:30,1474.85,1479.65,1450.2,1460.25,3009931.0,,, +2024-06-25 00:00:00+05:30,1466.15,1468.9,1437.0,1456.15,3343186.0,,, +2024-06-26 00:00:00+05:30,1458.9,1474.5,1451.05,1467.8,3217949.0,,, +2024-06-27 00:00:00+05:30,1475.6,1494.0,1459.0,1485.5,7803408.0,,, +2024-06-28 00:00:00+05:30,1480.0,1494.0,1445.0,1478.1,11534763.0,,, diff --git a/DATA/BRONZE/StockData/ADANIPORTS_2024_07.csv b/DATA/BRONZE/StockData/ADANIPORTS_2024_07.csv index 2ab6c7a1..5d67fc37 100644 --- a/DATA/BRONZE/StockData/ADANIPORTS_2024_07.csv +++ b/DATA/BRONZE/StockData/ADANIPORTS_2024_07.csv @@ -1,22 +1,22 @@ -date,open,high,low,close,volume,dividends,stock_splits -2024-07-01 00:00:00+05:30,1483.0,1491.4,1471.6,1474.5,3372730,0.0,0.0 -2024-07-02 00:00:00+05:30,1479.5,1489.6,1455.05,1474.85,5368562,0.0,0.0 -2024-07-03 00:00:00+05:30,1479.8,1514.0,1470.8,1510.65,4435563,0.0,0.0 -2024-07-04 00:00:00+05:30,1514.65,1520.0,1494.35,1503.65,2980840,0.0,0.0 -2024-07-05 00:00:00+05:30,1508.0,1509.5,1493.9,1500.45,2111633,0.0,0.0 -2024-07-08 00:00:00+05:30,1496.0,1501.05,1469.0,1475.3,2177821,0.0,0.0 -2024-07-09 00:00:00+05:30,1480.0,1503.95,1475.0,1478.0,2256634,0.0,0.0 -2024-07-10 00:00:00+05:30,1492.0,1494.45,1460.0,1487.8,2082079,0.0,0.0 -2024-07-11 00:00:00+05:30,1495.0,1498.5,1477.9,1483.85,1765496,0.0,0.0 -2024-07-12 00:00:00+05:30,1490.0,1497.0,1481.15,1486.7,2018935,0.0,0.0 -2024-07-15 00:00:00+05:30,1494.0,1505.0,1485.3,1495.05,1913095,0.0,0.0 -2024-07-16 00:00:00+05:30,1496.0,1510.6,1493.25,1499.05,2170314,0.0,0.0 -2024-07-18 00:00:00+05:30,1490.0,1504.25,1472.2,1493.9,3263419,0.0,0.0 -2024-07-19 00:00:00+05:30,1492.55,1502.2,1465.5,1469.3,2568243,0.0,0.0 -2024-07-22 00:00:00+05:30,1470.0,1475.0,1442.55,1467.35,1721261,0.0,0.0 -2024-07-23 00:00:00+05:30,1468.0,1517.0,1419.0,1507.35,5987213,0.0,0.0 -2024-07-24 00:00:00+05:30,1508.0,1513.55,1480.0,1484.8,2201442,0.0,0.0 -2024-07-25 00:00:00+05:30,1471.0,1499.45,1466.85,1487.0,2211808,0.0,0.0 -2024-07-26 00:00:00+05:30,1495.9,1547.9,1490.0,1542.75,4500728,0.0,0.0 -2024-07-29 00:00:00+05:30,1547.9,1559.0,1540.0,1548.7,1928637,0.0,0.0 -2024-07-30 00:00:00+05:30,1554.6,1556.9,1536.0,1546.25,2800881,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2024-07-01 00:00:00+05:30,1483.0,1491.4,1471.6,1474.5,3372730.0,,, +2024-07-02 00:00:00+05:30,1479.5,1489.6,1455.05,1474.85,5368562.0,,, +2024-07-03 00:00:00+05:30,1479.8,1514.0,1470.8,1510.65,4435563.0,,, +2024-07-04 00:00:00+05:30,1514.65,1520.0,1494.35,1503.65,2980840.0,,, +2024-07-05 00:00:00+05:30,1508.0,1509.5,1493.9,1500.45,2111633.0,,, +2024-07-08 00:00:00+05:30,1496.0,1501.05,1469.0,1475.3,2177821.0,,, +2024-07-09 00:00:00+05:30,1480.0,1503.95,1475.0,1478.0,2256634.0,,, +2024-07-10 00:00:00+05:30,1492.0,1494.45,1460.0,1487.8,2082079.0,,, +2024-07-11 00:00:00+05:30,1495.0,1498.5,1477.9,1483.85,1765496.0,,, +2024-07-12 00:00:00+05:30,1490.0,1497.0,1481.15,1486.7,2018935.0,,, +2024-07-15 00:00:00+05:30,1494.0,1505.0,1485.3,1495.05,1913095.0,,, +2024-07-16 00:00:00+05:30,1496.0,1510.6,1493.25,1499.05,2170314.0,,, +2024-07-18 00:00:00+05:30,1490.0,1504.25,1472.2,1493.9,3263419.0,,, +2024-07-19 00:00:00+05:30,1492.55,1502.2,1465.5,1469.3,2568243.0,,, +2024-07-22 00:00:00+05:30,1470.0,1475.0,1442.55,1467.35,1721261.0,,, +2024-07-23 00:00:00+05:30,1468.0,1517.0,1419.0,1507.35,5987213.0,,, +2024-07-24 00:00:00+05:30,1508.0,1513.55,1480.0,1484.8,2201442.0,,, +2024-07-25 00:00:00+05:30,1471.0,1499.45,1466.85,1487.0,2211808.0,,, +2024-07-26 00:00:00+05:30,1495.9,1547.9,1490.0,1542.75,4500728.0,,, +2024-07-29 00:00:00+05:30,1547.9,1559.0,1540.0,1548.7,1928637.0,,, +2024-07-30 00:00:00+05:30,1554.6,1556.9,1536.0,1546.25,2800881.0,,, diff --git a/DATA/BRONZE/StockData/ADANIPORTS_2024_08.csv b/DATA/BRONZE/StockData/ADANIPORTS_2024_08.csv index de637220..6bf3153b 100644 --- a/DATA/BRONZE/StockData/ADANIPORTS_2024_08.csv +++ b/DATA/BRONZE/StockData/ADANIPORTS_2024_08.csv @@ -1,22 +1,22 @@ -date,open,high,low,close,volume,dividends,stock_splits -2024-08-01 00:00:00+05:30,1580.95,1604.95,1568.5,1590.15,7160588,0.0,0.0 -2024-08-02 00:00:00+05:30,1579.95,1599.7,1550.2,1588.0,4313297,0.0,0.0 -2024-08-05 00:00:00+05:30,1540.0,1563.45,1471.55,1493.85,7147230,0.0,0.0 -2024-08-06 00:00:00+05:30,1524.9,1539.75,1488.1,1494.1,3159971,0.0,0.0 -2024-08-07 00:00:00+05:30,1520.0,1547.85,1514.2,1543.8,2258441,0.0,0.0 -2024-08-08 00:00:00+05:30,1538.0,1556.0,1513.8,1519.0,2468123,0.0,0.0 -2024-08-09 00:00:00+05:30,1541.5,1543.5,1519.0,1533.8,1503033,0.0,0.0 -2024-08-12 00:00:00+05:30,1500.0,1524.25,1457.35,1501.4,9230512,0.0,0.0 -2024-08-13 00:00:00+05:30,1505.85,1517.45,1479.5,1483.45,2485446,0.0,0.0 -2024-08-14 00:00:00+05:30,1488.0,1488.0,1452.0,1461.95,2648057,0.0,0.0 -2024-08-16 00:00:00+05:30,1471.2,1497.2,1457.05,1493.45,1985315,0.0,0.0 -2024-08-19 00:00:00+05:30,1500.95,1507.0,1490.0,1496.45,1343387,0.0,0.0 -2024-08-20 00:00:00+05:30,1504.95,1510.0,1486.3,1492.55,990643,0.0,0.0 -2024-08-21 00:00:00+05:30,1499.1,1517.0,1492.55,1503.5,1551436,0.0,0.0 -2024-08-22 00:00:00+05:30,1507.0,1509.5,1490.4,1492.3,1442064,0.0,0.0 -2024-08-23 00:00:00+05:30,1493.0,1503.0,1486.1,1491.3,1181075,0.0,0.0 -2024-08-26 00:00:00+05:30,1495.5,1497.0,1480.0,1482.55,1087057,0.0,0.0 -2024-08-27 00:00:00+05:30,1484.9,1496.9,1475.6,1478.35,910064,0.0,0.0 -2024-08-28 00:00:00+05:30,1479.4,1486.4,1467.0,1469.8,1225101,0.0,0.0 -2024-08-29 00:00:00+05:30,1472.05,1483.0,1452.6,1476.05,3359850,0.0,0.0 -2024-08-30 00:00:00+05:30,1480.95,1487.0,1466.0,1481.9,1996592,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2024-08-01 00:00:00+05:30,1580.95,1604.95,1568.5,1590.15,7160588.0,,, +2024-08-02 00:00:00+05:30,1579.95,1599.7,1550.2,1588.0,4313297.0,,, +2024-08-05 00:00:00+05:30,1540.0,1563.45,1471.55,1493.85,7147230.0,,, +2024-08-06 00:00:00+05:30,1524.9,1539.75,1488.1,1494.1,3159971.0,,, +2024-08-07 00:00:00+05:30,1520.0,1547.85,1514.2,1543.8,2258441.0,,, +2024-08-08 00:00:00+05:30,1538.0,1556.0,1513.8,1519.0,2468123.0,,, +2024-08-09 00:00:00+05:30,1541.5,1543.5,1519.0,1533.8,1503033.0,,, +2024-08-12 00:00:00+05:30,1500.0,1524.25,1457.35,1501.4,9230512.0,,, +2024-08-13 00:00:00+05:30,1505.85,1517.45,1479.5,1483.45,2485446.0,,, +2024-08-14 00:00:00+05:30,1488.0,1488.0,1452.0,1461.95,2648057.0,,, +2024-08-16 00:00:00+05:30,1471.2,1497.2,1457.05,1493.45,1985315.0,,, +2024-08-19 00:00:00+05:30,1500.95,1507.0,1490.0,1496.45,1343387.0,,, +2024-08-20 00:00:00+05:30,1504.95,1510.0,1486.3,1492.55,990643.0,,, +2024-08-21 00:00:00+05:30,1499.1,1517.0,1492.55,1503.5,1551436.0,,, +2024-08-22 00:00:00+05:30,1507.0,1509.5,1490.4,1492.3,1442064.0,,, +2024-08-23 00:00:00+05:30,1493.0,1503.0,1486.1,1491.3,1181075.0,,, +2024-08-26 00:00:00+05:30,1495.5,1497.0,1480.0,1482.55,1087057.0,,, +2024-08-27 00:00:00+05:30,1484.9,1496.9,1475.6,1478.35,910064.0,,, +2024-08-28 00:00:00+05:30,1479.4,1486.4,1467.0,1469.8,1225101.0,,, +2024-08-29 00:00:00+05:30,1472.05,1483.0,1452.6,1476.05,3359850.0,,, +2024-08-30 00:00:00+05:30,1480.95,1487.0,1466.0,1481.9,1996592.0,,, diff --git a/DATA/BRONZE/StockData/ADANIPORTS_2024_09.csv b/DATA/BRONZE/StockData/ADANIPORTS_2024_09.csv index dc916cb8..87e1121b 100644 --- a/DATA/BRONZE/StockData/ADANIPORTS_2024_09.csv +++ b/DATA/BRONZE/StockData/ADANIPORTS_2024_09.csv @@ -1,11 +1,11 @@ -date,open,high,low,close,volume,dividends,stock_splits -2024-09-02 00:00:00+05:30,1490.0,1499.5,1478.8,1494.5,2054244,0.0,0.0 -2024-09-03 00:00:00+05:30,1494.5,1498.1,1476.6,1479.55,882478,0.0,0.0 -2024-09-04 00:00:00+05:30,1472.0,1475.15,1461.05,1472.1,1122071,0.0,0.0 -2024-09-05 00:00:00+05:30,1476.75,1476.8,1463.0,1465.55,959956,0.0,0.0 -2024-09-06 00:00:00+05:30,1465.6,1468.75,1427.55,1442.4,3340767,0.0,0.0 -2024-09-09 00:00:00+05:30,1431.0,1441.6,1411.0,1435.9,1621371,0.0,0.0 -2024-09-10 00:00:00+05:30,1439.0,1464.0,1435.0,1453.4,1542798,0.0,0.0 -2024-09-11 00:00:00+05:30,1454.95,1457.85,1425.1,1430.6,1637596,0.0,0.0 -2024-09-12 00:00:00+05:30,1444.0,1475.0,1440.2,1472.6,4003674,0.0,0.0 -2024-09-13 00:00:00+05:30,1472.95,1475.65,1450.0,1452.1,1683544,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2024-09-02 00:00:00+05:30,1490.0,1499.5,1478.8,1494.5,2054244.0,,, +2024-09-03 00:00:00+05:30,1494.5,1498.1,1476.6,1479.55,882478.0,,, +2024-09-04 00:00:00+05:30,1472.0,1475.15,1461.05,1472.1,1122071.0,,, +2024-09-05 00:00:00+05:30,1476.75,1476.8,1463.0,1465.55,959956.0,,, +2024-09-06 00:00:00+05:30,1465.6,1468.75,1427.55,1442.4,3340767.0,,, +2024-09-09 00:00:00+05:30,1431.0,1441.6,1411.0,1435.9,1621371.0,,, +2024-09-10 00:00:00+05:30,1439.0,1464.0,1435.0,1453.4,1542798.0,,, +2024-09-11 00:00:00+05:30,1454.95,1457.85,1425.1,1430.6,1637596.0,,, +2024-09-12 00:00:00+05:30,1444.0,1475.0,1440.2,1472.6,4003674.0,,, +2024-09-13 00:00:00+05:30,1472.95,1475.65,1450.0,1452.1,1683544.0,,, diff --git a/DATA/BRONZE/StockData/AWL_2022_02.csv b/DATA/BRONZE/StockData/AWL_2022_02.csv index 30f375f2..d31055d9 100644 --- a/DATA/BRONZE/StockData/AWL_2022_02.csv +++ b/DATA/BRONZE/StockData/AWL_2022_02.csv @@ -1,15 +1,15 @@ -date,open,high,low,close,volume,dividends,stock_splits -2022-02-08 00:00:00+05:30,227.0,271.25,227.0,268.25,135533461,0.0,0.0 -2022-02-09 00:00:00+05:30,273.65,321.9,272.0,321.9,70655011,0.0,0.0 -2022-02-10 00:00:00+05:30,356.7,386.25,345.0,386.25,56509643,0.0,0.0 -2022-02-11 00:00:00+05:30,408.7,419.9,351.25,381.0,88580117,0.0,0.0 -2022-02-14 00:00:00+05:30,364.2,398.9,352.1,376.3,43047644,0.0,0.0 -2022-02-15 00:00:00+05:30,394.7,405.0,378.8,383.85,17777133,0.0,0.0 -2022-02-16 00:00:00+05:30,390.0,392.95,375.2,377.05,11831948,0.0,0.0 -2022-02-17 00:00:00+05:30,382.0,382.9,356.35,359.8,10520787,0.0,0.0 -2022-02-18 00:00:00+05:30,352.6,370.0,351.15,354.3,10072444,0.0,0.0 -2022-02-21 00:00:00+05:30,351.9,356.6,325.2,327.6,14932711,0.0,0.0 -2022-02-22 00:00:00+05:30,308.6,323.6,305.0,314.3,13158494,0.0,0.0 -2022-02-23 00:00:00+05:30,326.0,345.7,323.0,345.05,9030118,0.0,0.0 -2022-02-24 00:00:00+05:30,324.1,365.4,322.15,332.95,27347337,0.0,0.0 -2022-02-25 00:00:00+05:30,358.65,366.2,350.5,366.1,18895946,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2022-02-08 00:00:00+05:30,227.0,271.25,227.0,268.25,135533461.0,,, +2022-02-09 00:00:00+05:30,273.65,321.9,272.0,321.9,70655011.0,,, +2022-02-10 00:00:00+05:30,356.7,386.25,345.0,386.25,56509643.0,,, +2022-02-11 00:00:00+05:30,408.7,419.9,351.25,381.0,88580117.0,,, +2022-02-14 00:00:00+05:30,364.2,398.9,352.1,376.3,43047644.0,,, +2022-02-15 00:00:00+05:30,394.7,405.0,378.8,383.85,17777133.0,,, +2022-02-16 00:00:00+05:30,390.0,392.95,375.2,377.05,11831948.0,,, +2022-02-17 00:00:00+05:30,382.0,382.9,356.35,359.8,10520787.0,,, +2022-02-18 00:00:00+05:30,352.6,370.0,351.15,354.3,10072444.0,,, +2022-02-21 00:00:00+05:30,351.9,356.6,325.2,327.6,14932711.0,,, +2022-02-22 00:00:00+05:30,308.6,323.6,305.0,314.3,13158494.0,,, +2022-02-23 00:00:00+05:30,326.0,345.7,323.0,345.05,9030118.0,,, +2022-02-24 00:00:00+05:30,324.1,365.4,322.15,332.95,27347337.0,,, +2022-02-25 00:00:00+05:30,358.65,366.2,350.5,366.1,18895946.0,,, diff --git a/DATA/BRONZE/StockData/AWL_2022_03.csv b/DATA/BRONZE/StockData/AWL_2022_03.csv index 711e603c..82f6893d 100644 --- a/DATA/BRONZE/StockData/AWL_2022_03.csv +++ b/DATA/BRONZE/StockData/AWL_2022_03.csv @@ -1,21 +1,21 @@ -date,open,high,low,close,volume,dividends,stock_splits -2022-03-02 00:00:00+05:30,381.45,393.0,376.1,382.3,13334439,0.0,0.0 -2022-03-03 00:00:00+05:30,392.0,395.0,378.0,380.25,8165851,0.0,0.0 -2022-03-04 00:00:00+05:30,376.25,378.95,359.1,360.8,8905308,0.0,0.0 -2022-03-07 00:00:00+05:30,346.0,351.0,337.25,340.8,9228324,0.0,0.0 -2022-03-08 00:00:00+05:30,347.0,357.8,338.3,342.8,9620159,0.0,0.0 -2022-03-09 00:00:00+05:30,347.6,351.55,339.25,340.4,8115674,0.0,0.0 -2022-03-10 00:00:00+05:30,350.0,354.0,342.05,343.4,6619860,0.0,0.0 -2022-03-11 00:00:00+05:30,343.9,358.8,338.0,344.2,10801113,0.0,0.0 -2022-03-14 00:00:00+05:30,345.55,347.35,340.3,341.1,3889204,0.0,0.0 -2022-03-15 00:00:00+05:30,343.5,355.0,338.45,340.25,8759343,0.0,0.0 -2022-03-16 00:00:00+05:30,350.0,351.95,342.1,346.25,4512997,0.0,0.0 -2022-03-17 00:00:00+05:30,350.0,380.85,348.1,379.8,31782591,0.0,0.0 -2022-03-21 00:00:00+05:30,390.0,398.75,382.3,391.25,19955446,0.0,0.0 -2022-03-22 00:00:00+05:30,394.45,397.7,387.0,393.1,9561082,0.0,0.0 -2022-03-23 00:00:00+05:30,393.8,419.3,390.15,397.25,30739072,0.0,0.0 -2022-03-24 00:00:00+05:30,397.0,414.7,395.05,407.1,11671061,0.0,0.0 -2022-03-25 00:00:00+05:30,414.0,423.9,410.0,419.25,17327956,0.0,0.0 -2022-03-28 00:00:00+05:30,424.9,461.15,424.05,461.0,29209300,0.0,0.0 -2022-03-29 00:00:00+05:30,474.4,507.0,474.0,499.95,37794382,0.0,0.0 -2022-03-30 00:00:00+05:30,508.7,514.0,480.15,492.3,25219865,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2022-03-02 00:00:00+05:30,381.45,393.0,376.1,382.3,13334439.0,,, +2022-03-03 00:00:00+05:30,392.0,395.0,378.0,380.25,8165851.0,,, +2022-03-04 00:00:00+05:30,376.25,378.95,359.1,360.8,8905308.0,,, +2022-03-07 00:00:00+05:30,346.0,351.0,337.25,340.8,9228324.0,,, +2022-03-08 00:00:00+05:30,347.0,357.8,338.3,342.8,9620159.0,,, +2022-03-09 00:00:00+05:30,347.6,351.55,339.25,340.4,8115674.0,,, +2022-03-10 00:00:00+05:30,350.0,354.0,342.05,343.4,6619860.0,,, +2022-03-11 00:00:00+05:30,343.9,358.8,338.0,344.2,10801113.0,,, +2022-03-14 00:00:00+05:30,345.55,347.35,340.3,341.1,3889204.0,,, +2022-03-15 00:00:00+05:30,343.5,355.0,338.45,340.25,8759343.0,,, +2022-03-16 00:00:00+05:30,350.0,351.95,342.1,346.25,4512997.0,,, +2022-03-17 00:00:00+05:30,350.0,380.85,348.1,379.8,31782591.0,,, +2022-03-21 00:00:00+05:30,390.0,398.75,382.3,391.25,19955446.0,,, +2022-03-22 00:00:00+05:30,394.45,397.7,387.0,393.1,9561082.0,,, +2022-03-23 00:00:00+05:30,393.8,419.3,390.15,397.25,30739072.0,,, +2022-03-24 00:00:00+05:30,397.0,414.7,395.05,407.1,11671061.0,,, +2022-03-25 00:00:00+05:30,414.0,423.9,410.0,419.25,17327956.0,,, +2022-03-28 00:00:00+05:30,424.9,461.15,424.05,461.0,29209300.0,,, +2022-03-29 00:00:00+05:30,474.4,507.0,474.0,499.95,37794382.0,,, +2022-03-30 00:00:00+05:30,508.7,514.0,480.15,492.3,25219865.0,,, diff --git a/DATA/BRONZE/StockData/AWL_2022_04.csv b/DATA/BRONZE/StockData/AWL_2022_04.csv index dcb4bdcc..60f770a8 100644 --- a/DATA/BRONZE/StockData/AWL_2022_04.csv +++ b/DATA/BRONZE/StockData/AWL_2022_04.csv @@ -1,20 +1,20 @@ -date,open,high,low,close,volume,dividends,stock_splits -2022-04-01 00:00:00+05:30,526.0,542.7,521.0,542.7,18150045,0.0,0.0 -2022-04-04 00:00:00+05:30,560.0,569.8,522.75,552.35,31396534,0.0,0.0 -2022-04-05 00:00:00+05:30,559.95,579.95,553.5,579.95,14412302,0.0,0.0 -2022-04-06 00:00:00+05:30,596.4,608.9,590.0,608.9,9965188,0.0,0.0 -2022-04-07 00:00:00+05:30,639.3,639.3,578.5,578.5,10867407,0.0,0.0 -2022-04-08 00:00:00+05:30,549.6,549.6,549.6,549.6,2282751,0.0,0.0 -2022-04-11 00:00:00+05:30,550.1,577.05,550.1,577.05,5734232,0.0,0.0 -2022-04-12 00:00:00+05:30,603.5,605.9,572.0,605.9,22706296,0.0,0.0 -2022-04-13 00:00:00+05:30,622.9,636.15,606.1,636.15,16821307,0.0,0.0 -2022-04-18 00:00:00+05:30,637.0,667.95,622.6,667.95,19453143,0.0,0.0 -2022-04-19 00:00:00+05:30,690.55,701.3,651.55,677.9,25254020,0.0,0.0 -2022-04-20 00:00:00+05:30,703.4,709.0,655.0,667.9,23058972,0.0,0.0 -2022-04-21 00:00:00+05:30,679.0,701.25,667.25,699.7,17843608,0.0,0.0 -2022-04-22 00:00:00+05:30,706.25,732.0,706.25,728.55,19690115,0.0,0.0 -2022-04-25 00:00:00+05:30,743.0,764.95,736.6,764.95,21441429,0.0,0.0 -2022-04-26 00:00:00+05:30,799.0,803.15,787.0,803.15,9075524,0.0,0.0 -2022-04-27 00:00:00+05:30,832.3,843.3,776.6,841.0,37860816,0.0,0.0 -2022-04-28 00:00:00+05:30,860.0,878.0,798.95,798.95,29004435,0.0,0.0 -2022-04-29 00:00:00+05:30,785.0,834.15,759.05,780.4,32673177,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2022-04-01 00:00:00+05:30,526.0,542.7,521.0,542.7,18150045.0,,, +2022-04-04 00:00:00+05:30,560.0,569.8,522.75,552.35,31396534.0,,, +2022-04-05 00:00:00+05:30,559.95,579.95,553.5,579.95,14412302.0,,, +2022-04-06 00:00:00+05:30,596.4,608.9,590.0,608.9,9965188.0,,, +2022-04-07 00:00:00+05:30,639.3,639.3,578.5,578.5,10867407.0,,, +2022-04-08 00:00:00+05:30,549.6,549.6,549.6,549.6,2282751.0,,, +2022-04-11 00:00:00+05:30,550.1,577.05,550.1,577.05,5734232.0,,, +2022-04-12 00:00:00+05:30,603.5,605.9,572.0,605.9,22706296.0,,, +2022-04-13 00:00:00+05:30,622.9,636.15,606.1,636.15,16821307.0,,, +2022-04-18 00:00:00+05:30,637.0,667.95,622.6,667.95,19453143.0,,, +2022-04-19 00:00:00+05:30,690.55,701.3,651.55,677.9,25254020.0,,, +2022-04-20 00:00:00+05:30,703.4,709.0,655.0,667.9,23058972.0,,, +2022-04-21 00:00:00+05:30,679.0,701.25,667.25,699.7,17843608.0,,, +2022-04-22 00:00:00+05:30,706.25,732.0,706.25,728.55,19690115.0,,, +2022-04-25 00:00:00+05:30,743.0,764.95,736.6,764.95,21441429.0,,, +2022-04-26 00:00:00+05:30,799.0,803.15,787.0,803.15,9075524.0,,, +2022-04-27 00:00:00+05:30,832.3,843.3,776.6,841.0,37860816.0,,, +2022-04-28 00:00:00+05:30,860.0,878.0,798.95,798.95,29004435.0,,, +2022-04-29 00:00:00+05:30,785.0,834.15,759.05,780.4,32673177.0,,, diff --git a/DATA/BRONZE/StockData/AWL_2022_05.csv b/DATA/BRONZE/StockData/AWL_2022_05.csv index 2dcd623c..6b3396d2 100644 --- a/DATA/BRONZE/StockData/AWL_2022_05.csv +++ b/DATA/BRONZE/StockData/AWL_2022_05.csv @@ -1,21 +1,21 @@ -date,open,high,low,close,volume,dividends,stock_splits -2022-05-02 00:00:00+05:30,758.0,783.0,748.2,753.6,11750710,0.0,0.0 -2022-05-04 00:00:00+05:30,745.0,771.85,715.95,715.95,12572099,0.0,0.0 -2022-05-05 00:00:00+05:30,681.0,694.45,680.2,680.2,1088061,0.0,0.0 -2022-05-06 00:00:00+05:30,646.2,660.0,646.2,646.2,2695071,0.0,0.0 -2022-05-09 00:00:00+05:30,613.9,613.9,613.9,613.9,624222,0.0,0.0 -2022-05-10 00:00:00+05:30,583.25,583.25,583.25,583.25,978990,0.0,0.0 -2022-05-11 00:00:00+05:30,554.1,612.4,554.1,612.4,6256562,0.0,0.0 -2022-05-12 00:00:00+05:30,589.0,612.0,581.8,581.8,3280219,0.0,0.0 -2022-05-13 00:00:00+05:30,595.0,608.2,555.25,568.6,2779961,0.0,0.0 -2022-05-16 00:00:00+05:30,559.45,595.0,540.2,577.4,2551705,0.0,0.0 -2022-05-17 00:00:00+05:30,584.0,606.25,579.9,606.25,1723099,0.0,0.0 -2022-05-18 00:00:00+05:30,635.0,636.55,628.0,636.55,984525,0.0,0.0 -2022-05-19 00:00:00+05:30,628.0,668.35,604.75,668.15,4692335,0.0,0.0 -2022-05-20 00:00:00+05:30,689.9,701.55,685.0,701.55,1327185,0.0,0.0 -2022-05-23 00:00:00+05:30,732.0,736.6,721.0,736.6,2321841,0.0,0.0 -2022-05-24 00:00:00+05:30,769.0,769.0,699.8,699.8,4060741,0.0,0.0 -2022-05-25 00:00:00+05:30,666.0,684.4,664.85,664.85,1260744,0.0,0.0 -2022-05-26 00:00:00+05:30,636.0,698.05,631.65,698.05,2297423,0.0,0.0 -2022-05-27 00:00:00+05:30,709.0,729.95,676.6,710.15,2998870,0.0,0.0 -2022-05-30 00:00:00+05:30,719.8,723.7,690.0,696.4,1894859,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2022-05-02 00:00:00+05:30,758.0,783.0,748.2,753.6,11750710.0,,, +2022-05-04 00:00:00+05:30,745.0,771.85,715.95,715.95,12572099.0,,, +2022-05-05 00:00:00+05:30,681.0,694.45,680.2,680.2,1088061.0,,, +2022-05-06 00:00:00+05:30,646.2,660.0,646.2,646.2,2695071.0,,, +2022-05-09 00:00:00+05:30,613.9,613.9,613.9,613.9,624222.0,,, +2022-05-10 00:00:00+05:30,583.25,583.25,583.25,583.25,978990.0,,, +2022-05-11 00:00:00+05:30,554.1,612.4,554.1,612.4,6256562.0,,, +2022-05-12 00:00:00+05:30,589.0,612.0,581.8,581.8,3280219.0,,, +2022-05-13 00:00:00+05:30,595.0,608.2,555.25,568.6,2779961.0,,, +2022-05-16 00:00:00+05:30,559.45,595.0,540.2,577.4,2551705.0,,, +2022-05-17 00:00:00+05:30,584.0,606.25,579.9,606.25,1723099.0,,, +2022-05-18 00:00:00+05:30,635.0,636.55,628.0,636.55,984525.0,,, +2022-05-19 00:00:00+05:30,628.0,668.35,604.75,668.15,4692335.0,,, +2022-05-20 00:00:00+05:30,689.9,701.55,685.0,701.55,1327185.0,,, +2022-05-23 00:00:00+05:30,732.0,736.6,721.0,736.6,2321841.0,,, +2022-05-24 00:00:00+05:30,769.0,769.0,699.8,699.8,4060741.0,,, +2022-05-25 00:00:00+05:30,666.0,684.4,664.85,664.85,1260744.0,,, +2022-05-26 00:00:00+05:30,636.0,698.05,631.65,698.05,2297423.0,,, +2022-05-27 00:00:00+05:30,709.0,729.95,676.6,710.15,2998870.0,,, +2022-05-30 00:00:00+05:30,719.8,723.7,690.0,696.4,1894859.0,,, diff --git a/DATA/BRONZE/StockData/AWL_2022_06.csv b/DATA/BRONZE/StockData/AWL_2022_06.csv index a3a07203..15e6296a 100644 --- a/DATA/BRONZE/StockData/AWL_2022_06.csv +++ b/DATA/BRONZE/StockData/AWL_2022_06.csv @@ -1,22 +1,22 @@ -date,open,high,low,close,volume,dividends,stock_splits -2022-06-01 00:00:00+05:30,657.0,675.0,635.15,645.85,2009818,0.0,0.0 -2022-06-02 00:00:00+05:30,644.0,678.1,631.0,678.1,1887742,0.0,0.0 -2022-06-03 00:00:00+05:30,687.0,688.0,651.6,662.75,1525390,0.0,0.0 -2022-06-06 00:00:00+05:30,665.0,690.05,636.0,679.85,1438315,0.0,0.0 -2022-06-07 00:00:00+05:30,666.25,675.0,655.0,662.85,851786,0.0,0.0 -2022-06-08 00:00:00+05:30,669.0,669.0,650.0,651.7,933358,0.0,0.0 -2022-06-09 00:00:00+05:30,650.0,658.9,632.9,643.2,1148628,0.0,0.0 -2022-06-10 00:00:00+05:30,629.0,639.8,620.5,622.6,1052098,0.0,0.0 -2022-06-13 00:00:00+05:30,591.5,612.8,591.5,591.5,2232214,0.0,0.0 -2022-06-14 00:00:00+05:30,590.0,621.05,580.0,621.0,1786917,0.0,0.0 -2022-06-15 00:00:00+05:30,631.15,649.0,621.0,632.9,940691,0.0,0.0 -2022-06-16 00:00:00+05:30,648.0,650.0,601.3,601.3,1342407,0.0,0.0 -2022-06-17 00:00:00+05:30,581.0,621.4,571.5,584.7,6004473,0.0,0.0 -2022-06-20 00:00:00+05:30,579.0,587.7,555.5,555.5,1690266,0.0,0.0 -2022-06-21 00:00:00+05:30,555.0,579.5,532.65,574.05,1533006,0.0,0.0 -2022-06-22 00:00:00+05:30,567.0,573.7,551.5,559.05,762390,0.0,0.0 -2022-06-23 00:00:00+05:30,555.0,571.9,550.2,558.85,852711,0.0,0.0 -2022-06-24 00:00:00+05:30,566.9,586.75,561.0,585.05,1085340,0.0,0.0 -2022-06-27 00:00:00+05:30,599.0,609.8,592.0,598.4,1020577,0.0,0.0 -2022-06-28 00:00:00+05:30,587.05,603.0,582.25,592.0,694084,0.0,0.0 -2022-06-29 00:00:00+05:30,584.0,597.0,572.0,584.45,579496,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2022-06-01 00:00:00+05:30,657.0,675.0,635.15,645.85,2009818.0,,, +2022-06-02 00:00:00+05:30,644.0,678.1,631.0,678.1,1887742.0,,, +2022-06-03 00:00:00+05:30,687.0,688.0,651.6,662.75,1525390.0,,, +2022-06-06 00:00:00+05:30,665.0,690.05,636.0,679.85,1438315.0,,, +2022-06-07 00:00:00+05:30,666.25,675.0,655.0,662.85,851786.0,,, +2022-06-08 00:00:00+05:30,669.0,669.0,650.0,651.7,933358.0,,, +2022-06-09 00:00:00+05:30,650.0,658.9,632.9,643.2,1148628.0,,, +2022-06-10 00:00:00+05:30,629.0,639.8,620.5,622.6,1052098.0,,, +2022-06-13 00:00:00+05:30,591.5,612.8,591.5,591.5,2232214.0,,, +2022-06-14 00:00:00+05:30,590.0,621.05,580.0,621.0,1786917.0,,, +2022-06-15 00:00:00+05:30,631.15,649.0,621.0,632.9,940691.0,,, +2022-06-16 00:00:00+05:30,648.0,650.0,601.3,601.3,1342407.0,,, +2022-06-17 00:00:00+05:30,581.0,621.4,571.5,584.7,6004473.0,,, +2022-06-20 00:00:00+05:30,579.0,587.7,555.5,555.5,1690266.0,,, +2022-06-21 00:00:00+05:30,555.0,579.5,532.65,574.05,1533006.0,,, +2022-06-22 00:00:00+05:30,567.0,573.7,551.5,559.05,762390.0,,, +2022-06-23 00:00:00+05:30,555.0,571.9,550.2,558.85,852711.0,,, +2022-06-24 00:00:00+05:30,566.9,586.75,561.0,585.05,1085340.0,,, +2022-06-27 00:00:00+05:30,599.0,609.8,592.0,598.4,1020577.0,,, +2022-06-28 00:00:00+05:30,587.05,603.0,582.25,592.0,694084.0,,, +2022-06-29 00:00:00+05:30,584.0,597.0,572.0,584.45,579496.0,,, diff --git a/DATA/BRONZE/StockData/AWL_2022_07.csv b/DATA/BRONZE/StockData/AWL_2022_07.csv index 879c62ec..35b33a0c 100644 --- a/DATA/BRONZE/StockData/AWL_2022_07.csv +++ b/DATA/BRONZE/StockData/AWL_2022_07.csv @@ -1,22 +1,22 @@ -date,open,high,low,close,volume,dividends,stock_splits -2022-07-01 00:00:00+05:30,571.0,590.0,558.1,586.0,980990,0.0,0.0 -2022-07-04 00:00:00+05:30,588.85,594.0,575.5,580.6,649489,0.0,0.0 -2022-07-05 00:00:00+05:30,592.0,592.0,581.0,582.05,822251,0.0,0.0 -2022-07-06 00:00:00+05:30,580.25,587.4,574.0,576.7,1011855,0.0,0.0 -2022-07-07 00:00:00+05:30,582.0,599.0,580.0,595.9,1209630,0.0,0.0 -2022-07-08 00:00:00+05:30,595.7,595.7,581.0,588.3,573367,0.0,0.0 -2022-07-11 00:00:00+05:30,584.0,617.7,580.0,617.65,2029258,0.0,0.0 -2022-07-12 00:00:00+05:30,610.7,648.5,608.0,648.3,2448406,0.0,0.0 -2022-07-13 00:00:00+05:30,661.3,667.0,630.7,639.0,1650122,0.0,0.0 -2022-07-14 00:00:00+05:30,639.0,644.7,611.0,627.85,926766,0.0,0.0 -2022-07-15 00:00:00+05:30,631.0,644.0,616.1,623.7,609670,0.0,0.0 -2022-07-18 00:00:00+05:30,629.0,635.5,620.0,623.5,672360,0.0,0.0 -2022-07-19 00:00:00+05:30,595.2,621.0,595.2,617.25,830374,0.0,0.0 -2022-07-20 00:00:00+05:30,624.85,628.0,611.8,614.05,874479,0.0,0.0 -2022-07-21 00:00:00+05:30,615.25,621.0,613.0,615.0,556245,0.0,0.0 -2022-07-22 00:00:00+05:30,620.0,621.8,610.0,611.55,620535,0.0,0.0 -2022-07-25 00:00:00+05:30,611.0,638.1,600.0,622.3,1075997,0.0,0.0 -2022-07-26 00:00:00+05:30,630.0,645.0,615.55,634.05,1754433,0.0,0.0 -2022-07-27 00:00:00+05:30,631.0,650.0,623.0,645.65,1108726,0.0,0.0 -2022-07-28 00:00:00+05:30,648.7,657.0,635.0,645.45,1274752,0.0,0.0 -2022-07-29 00:00:00+05:30,650.05,665.0,640.0,658.8,2051352,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2022-07-01 00:00:00+05:30,571.0,590.0,558.1,586.0,980990.0,,, +2022-07-04 00:00:00+05:30,588.85,594.0,575.5,580.6,649489.0,,, +2022-07-05 00:00:00+05:30,592.0,592.0,581.0,582.05,822251.0,,, +2022-07-06 00:00:00+05:30,580.25,587.4,574.0,576.7,1011855.0,,, +2022-07-07 00:00:00+05:30,582.0,599.0,580.0,595.9,1209630.0,,, +2022-07-08 00:00:00+05:30,595.7,595.7,581.0,588.3,573367.0,,, +2022-07-11 00:00:00+05:30,584.0,617.7,580.0,617.65,2029258.0,,, +2022-07-12 00:00:00+05:30,610.7,648.5,608.0,648.3,2448406.0,,, +2022-07-13 00:00:00+05:30,661.3,667.0,630.7,639.0,1650122.0,,, +2022-07-14 00:00:00+05:30,639.0,644.7,611.0,627.85,926766.0,,, +2022-07-15 00:00:00+05:30,631.0,644.0,616.1,623.7,609670.0,,, +2022-07-18 00:00:00+05:30,629.0,635.5,620.0,623.5,672360.0,,, +2022-07-19 00:00:00+05:30,595.2,621.0,595.2,617.25,830374.0,,, +2022-07-20 00:00:00+05:30,624.85,628.0,611.8,614.05,874479.0,,, +2022-07-21 00:00:00+05:30,615.25,621.0,613.0,615.0,556245.0,,, +2022-07-22 00:00:00+05:30,620.0,621.8,610.0,611.55,620535.0,,, +2022-07-25 00:00:00+05:30,611.0,638.1,600.0,622.3,1075997.0,,, +2022-07-26 00:00:00+05:30,630.0,645.0,615.55,634.05,1754433.0,,, +2022-07-27 00:00:00+05:30,631.0,650.0,623.0,645.65,1108726.0,,, +2022-07-28 00:00:00+05:30,648.7,657.0,635.0,645.45,1274752.0,,, +2022-07-29 00:00:00+05:30,650.05,665.0,640.0,658.8,2051352.0,,, diff --git a/DATA/BRONZE/StockData/AWL_2022_08.csv b/DATA/BRONZE/StockData/AWL_2022_08.csv index 8b1ed4e2..c863cab0 100644 --- a/DATA/BRONZE/StockData/AWL_2022_08.csv +++ b/DATA/BRONZE/StockData/AWL_2022_08.csv @@ -1,21 +1,21 @@ -date,open,high,low,close,volume,dividends,stock_splits -2022-08-01 00:00:00+05:30,660.0,691.7,655.0,691.7,2550658,0.0,0.0 -2022-08-02 00:00:00+05:30,724.0,724.0,692.25,709.85,2731848,0.0,0.0 -2022-08-03 00:00:00+05:30,712.0,714.4,676.0,697.9,1934068,0.0,0.0 -2022-08-04 00:00:00+05:30,683.0,718.0,679.0,692.8,2455100,0.0,0.0 -2022-08-05 00:00:00+05:30,693.0,703.0,671.0,674.5,1521515,0.0,0.0 -2022-08-08 00:00:00+05:30,669.0,680.0,652.0,665.6,1158499,0.0,0.0 -2022-08-10 00:00:00+05:30,662.0,675.0,659.0,667.0,855572,0.0,0.0 -2022-08-11 00:00:00+05:30,675.5,676.0,660.2,662.2,727260,0.0,0.0 -2022-08-12 00:00:00+05:30,660.1,667.95,657.0,660.9,746051,0.0,0.0 -2022-08-16 00:00:00+05:30,693.9,693.9,680.05,693.9,4377972,0.0,0.0 -2022-08-17 00:00:00+05:30,700.0,723.7,699.55,708.9,5804715,0.0,0.0 -2022-08-18 00:00:00+05:30,709.9,736.8,702.9,731.55,7286706,0.0,0.0 -2022-08-19 00:00:00+05:30,736.8,761.6,723.05,733.8,7951280,0.0,0.0 -2022-08-22 00:00:00+05:30,733.8,740.0,713.05,724.4,5111365,0.0,0.0 -2022-08-23 00:00:00+05:30,713.0,724.35,688.2,690.05,5749579,0.0,0.0 -2022-08-24 00:00:00+05:30,680.0,687.0,663.95,677.9,4141226,0.0,0.0 -2022-08-25 00:00:00+05:30,679.0,706.7,679.0,686.05,3040841,0.0,0.0 -2022-08-26 00:00:00+05:30,696.0,700.0,678.5,682.65,1902555,0.0,0.0 -2022-08-29 00:00:00+05:30,655.0,699.0,655.0,683.2,3072094,0.0,0.0 -2022-08-30 00:00:00+05:30,692.0,702.0,687.0,692.15,2323376,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2022-08-01 00:00:00+05:30,660.0,691.7,655.0,691.7,2550658.0,,, +2022-08-02 00:00:00+05:30,724.0,724.0,692.25,709.85,2731848.0,,, +2022-08-03 00:00:00+05:30,712.0,714.4,676.0,697.9,1934068.0,,, +2022-08-04 00:00:00+05:30,683.0,718.0,679.0,692.8,2455100.0,,, +2022-08-05 00:00:00+05:30,693.0,703.0,671.0,674.5,1521515.0,,, +2022-08-08 00:00:00+05:30,669.0,680.0,652.0,665.6,1158499.0,,, +2022-08-10 00:00:00+05:30,662.0,675.0,659.0,667.0,855572.0,,, +2022-08-11 00:00:00+05:30,675.5,676.0,660.2,662.2,727260.0,,, +2022-08-12 00:00:00+05:30,660.1,667.95,657.0,660.9,746051.0,,, +2022-08-16 00:00:00+05:30,693.9,693.9,680.05,693.9,4377972.0,,, +2022-08-17 00:00:00+05:30,700.0,723.7,699.55,708.9,5804715.0,,, +2022-08-18 00:00:00+05:30,709.9,736.8,702.9,731.55,7286706.0,,, +2022-08-19 00:00:00+05:30,736.8,761.6,723.05,733.8,7951280.0,,, +2022-08-22 00:00:00+05:30,733.8,740.0,713.05,724.4,5111365.0,,, +2022-08-23 00:00:00+05:30,713.0,724.35,688.2,690.05,5749579.0,,, +2022-08-24 00:00:00+05:30,680.0,687.0,663.95,677.9,4141226.0,,, +2022-08-25 00:00:00+05:30,679.0,706.7,679.0,686.05,3040841.0,,, +2022-08-26 00:00:00+05:30,696.0,700.0,678.5,682.65,1902555.0,,, +2022-08-29 00:00:00+05:30,655.0,699.0,655.0,683.2,3072094.0,,, +2022-08-30 00:00:00+05:30,692.0,702.0,687.0,692.15,2323376.0,,, diff --git a/DATA/BRONZE/StockData/AWL_2022_09.csv b/DATA/BRONZE/StockData/AWL_2022_09.csv index 311df8d7..efaac70b 100644 --- a/DATA/BRONZE/StockData/AWL_2022_09.csv +++ b/DATA/BRONZE/StockData/AWL_2022_09.csv @@ -1,22 +1,22 @@ -date,open,high,low,close,volume,dividends,stock_splits -2022-09-01 00:00:00+05:30,689.0,696.45,681.45,683.3,1818618,0.0,0.0 -2022-09-02 00:00:00+05:30,687.7,691.85,675.05,676.4,1441457,0.0,0.0 -2022-09-05 00:00:00+05:30,680.2,684.3,670.0,670.85,1386420,0.0,0.0 -2022-09-06 00:00:00+05:30,674.0,701.5,665.0,691.5,3307095,0.0,0.0 -2022-09-07 00:00:00+05:30,688.0,706.7,686.5,698.35,2771232,0.0,0.0 -2022-09-08 00:00:00+05:30,704.8,708.75,695.1,696.7,1677011,0.0,0.0 -2022-09-09 00:00:00+05:30,701.95,715.0,697.2,703.6,3197290,0.0,0.0 -2022-09-12 00:00:00+05:30,712.1,734.8,711.05,729.7,5254631,0.0,0.0 -2022-09-13 00:00:00+05:30,735.85,744.0,718.0,721.85,3471491,0.0,0.0 -2022-09-14 00:00:00+05:30,712.6,725.7,706.85,708.7,2672338,0.0,0.0 -2022-09-15 00:00:00+05:30,715.6,735.7,702.35,730.4,3981260,0.0,0.0 -2022-09-16 00:00:00+05:30,739.0,743.7,704.0,721.95,4018178,0.0,0.0 -2022-09-19 00:00:00+05:30,726.7,743.5,712.2,733.0,4202247,0.0,0.0 -2022-09-20 00:00:00+05:30,742.0,769.65,740.6,769.65,3888432,0.0,0.0 -2022-09-21 00:00:00+05:30,793.0,808.1,738.0,781.8,19255724,0.0,0.0 -2022-09-22 00:00:00+05:30,784.0,820.85,763.95,815.95,9333238,0.0,0.0 -2022-09-23 00:00:00+05:30,828.95,841.7,792.2,809.95,8596406,0.0,0.0 -2022-09-26 00:00:00+05:30,812.8,819.2,769.5,769.5,9041128,0.0,0.0 -2022-09-27 00:00:00+05:30,769.9,782.8,736.65,751.55,6148645,0.0,0.0 -2022-09-28 00:00:00+05:30,737.0,763.0,731.0,734.3,3718478,0.0,0.0 -2022-09-29 00:00:00+05:30,750.0,761.0,736.1,745.85,3181847,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2022-09-01 00:00:00+05:30,689.0,696.45,681.45,683.3,1818618.0,,, +2022-09-02 00:00:00+05:30,687.7,691.85,675.05,676.4,1441457.0,,, +2022-09-05 00:00:00+05:30,680.2,684.3,670.0,670.85,1386420.0,,, +2022-09-06 00:00:00+05:30,674.0,701.5,665.0,691.5,3307095.0,,, +2022-09-07 00:00:00+05:30,688.0,706.7,686.5,698.35,2771232.0,,, +2022-09-08 00:00:00+05:30,704.8,708.75,695.1,696.7,1677011.0,,, +2022-09-09 00:00:00+05:30,701.95,715.0,697.2,703.6,3197290.0,,, +2022-09-12 00:00:00+05:30,712.1,734.8,711.05,729.7,5254631.0,,, +2022-09-13 00:00:00+05:30,735.85,744.0,718.0,721.85,3471491.0,,, +2022-09-14 00:00:00+05:30,712.6,725.7,706.85,708.7,2672338.0,,, +2022-09-15 00:00:00+05:30,715.6,735.7,702.35,730.4,3981260.0,,, +2022-09-16 00:00:00+05:30,739.0,743.7,704.0,721.95,4018178.0,,, +2022-09-19 00:00:00+05:30,726.7,743.5,712.2,733.0,4202247.0,,, +2022-09-20 00:00:00+05:30,742.0,769.65,740.6,769.65,3888432.0,,, +2022-09-21 00:00:00+05:30,793.0,808.1,738.0,781.8,19255724.0,,, +2022-09-22 00:00:00+05:30,784.0,820.85,763.95,815.95,9333238.0,,, +2022-09-23 00:00:00+05:30,828.95,841.7,792.2,809.95,8596406.0,,, +2022-09-26 00:00:00+05:30,812.8,819.2,769.5,769.5,9041128.0,,, +2022-09-27 00:00:00+05:30,769.9,782.8,736.65,751.55,6148645.0,,, +2022-09-28 00:00:00+05:30,737.0,763.0,731.0,734.3,3718478.0,,, +2022-09-29 00:00:00+05:30,750.0,761.0,736.1,745.85,3181847.0,,, diff --git a/DATA/BRONZE/StockData/AWL_2022_10.csv b/DATA/BRONZE/StockData/AWL_2022_10.csv index 7b9a5d5d..c6d2b328 100644 --- a/DATA/BRONZE/StockData/AWL_2022_10.csv +++ b/DATA/BRONZE/StockData/AWL_2022_10.csv @@ -1,19 +1,19 @@ -date,open,high,low,close,volume,dividends,stock_splits -2022-10-03 00:00:00+05:30,754.95,764.95,717.75,717.75,4478444,0.0,0.0 -2022-10-04 00:00:00+05:30,730.0,736.6,686.0,711.05,7522019,0.0,0.0 -2022-10-06 00:00:00+05:30,723.15,746.6,715.0,746.6,3712267,0.0,0.0 -2022-10-07 00:00:00+05:30,754.05,761.7,741.75,750.95,3873046,0.0,0.0 -2022-10-10 00:00:00+05:30,741.0,758.25,735.55,740.25,3580781,0.0,0.0 -2022-10-11 00:00:00+05:30,748.0,750.9,716.15,718.9,2543214,0.0,0.0 -2022-10-12 00:00:00+05:30,726.0,727.8,692.0,708.35,3425164,0.0,0.0 -2022-10-13 00:00:00+05:30,696.0,702.0,680.65,683.8,3852695,0.0,0.0 -2022-10-14 00:00:00+05:30,700.0,702.5,630.2,654.85,3980730,0.0,0.0 -2022-10-17 00:00:00+05:30,655.0,676.5,636.2,661.25,5269766,0.0,0.0 -2022-10-18 00:00:00+05:30,668.8,697.0,665.0,692.7,4330387,0.0,0.0 -2022-10-19 00:00:00+05:30,700.95,716.85,692.15,696.2,4063210,0.0,0.0 -2022-10-20 00:00:00+05:30,691.2,699.5,683.15,693.5,2114063,0.0,0.0 -2022-10-21 00:00:00+05:30,702.2,703.7,677.5,682.3,1756549,0.0,0.0 -2022-10-24 00:00:00+05:30,693.0,694.0,686.0,688.4,559848,0.0,0.0 -2022-10-25 00:00:00+05:30,689.0,689.0,675.05,678.4,1075083,0.0,0.0 -2022-10-27 00:00:00+05:30,683.8,685.0,665.0,670.55,1668705,0.0,0.0 -2022-10-28 00:00:00+05:30,672.0,694.0,664.05,671.05,2049394,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2022-10-03 00:00:00+05:30,754.95,764.95,717.75,717.75,4478444.0,,, +2022-10-04 00:00:00+05:30,730.0,736.6,686.0,711.05,7522019.0,,, +2022-10-06 00:00:00+05:30,723.15,746.6,715.0,746.6,3712267.0,,, +2022-10-07 00:00:00+05:30,754.05,761.7,741.75,750.95,3873046.0,,, +2022-10-10 00:00:00+05:30,741.0,758.25,735.55,740.25,3580781.0,,, +2022-10-11 00:00:00+05:30,748.0,750.9,716.15,718.9,2543214.0,,, +2022-10-12 00:00:00+05:30,726.0,727.8,692.0,708.35,3425164.0,,, +2022-10-13 00:00:00+05:30,696.0,702.0,680.65,683.8,3852695.0,,, +2022-10-14 00:00:00+05:30,700.0,702.5,630.2,654.85,3980730.0,,, +2022-10-17 00:00:00+05:30,655.0,676.5,636.2,661.25,5269766.0,,, +2022-10-18 00:00:00+05:30,668.8,697.0,665.0,692.7,4330387.0,,, +2022-10-19 00:00:00+05:30,700.95,716.85,692.15,696.2,4063210.0,,, +2022-10-20 00:00:00+05:30,691.2,699.5,683.15,693.5,2114063.0,,, +2022-10-21 00:00:00+05:30,702.2,703.7,677.5,682.3,1756549.0,,, +2022-10-24 00:00:00+05:30,693.0,694.0,686.0,688.4,559848.0,,, +2022-10-25 00:00:00+05:30,689.0,689.0,675.05,678.4,1075083.0,,, +2022-10-27 00:00:00+05:30,683.8,685.0,665.0,670.55,1668705.0,,, +2022-10-28 00:00:00+05:30,672.0,694.0,664.05,671.05,2049394.0,,, diff --git a/DATA/BRONZE/StockData/AWL_2022_11.csv b/DATA/BRONZE/StockData/AWL_2022_11.csv index 2ac0e57c..6cef3d5c 100644 --- a/DATA/BRONZE/StockData/AWL_2022_11.csv +++ b/DATA/BRONZE/StockData/AWL_2022_11.csv @@ -1,21 +1,21 @@ -date,open,high,low,close,volume,dividends,stock_splits -2022-11-01 00:00:00+05:30,678.7,724.3,672.15,716.45,7386356,0.0,0.0 -2022-11-02 00:00:00+05:30,722.4,730.0,696.0,698.75,5093989,0.0,0.0 -2022-11-03 00:00:00+05:30,692.95,708.7,678.65,682.3,4653694,0.0,0.0 -2022-11-04 00:00:00+05:30,672.3,693.8,667.0,684.55,4267362,0.0,0.0 -2022-11-07 00:00:00+05:30,687.9,694.0,680.5,684.0,2412228,0.0,0.0 -2022-11-09 00:00:00+05:30,690.0,703.4,683.8,688.7,2886575,0.0,0.0 -2022-11-10 00:00:00+05:30,684.0,688.2,677.0,679.75,1392887,0.0,0.0 -2022-11-11 00:00:00+05:30,688.7,690.55,671.15,675.3,1490967,0.0,0.0 -2022-11-14 00:00:00+05:30,671.2,678.4,665.0,667.75,1620233,0.0,0.0 -2022-11-15 00:00:00+05:30,669.2,674.0,665.0,668.05,1172371,0.0,0.0 -2022-11-16 00:00:00+05:30,670.2,672.85,651.0,653.1,1812221,0.0,0.0 -2022-11-17 00:00:00+05:30,653.0,658.3,645.05,647.55,1417564,0.0,0.0 -2022-11-18 00:00:00+05:30,650.0,652.75,635.0,636.6,1292186,0.0,0.0 -2022-11-21 00:00:00+05:30,633.8,635.6,620.0,621.2,1410288,0.0,0.0 -2022-11-22 00:00:00+05:30,622.9,642.95,615.05,637.25,1981078,0.0,0.0 -2022-11-23 00:00:00+05:30,642.9,648.0,634.0,640.55,1223140,0.0,0.0 -2022-11-24 00:00:00+05:30,640.6,643.85,631.2,632.45,956519,0.0,0.0 -2022-11-25 00:00:00+05:30,633.0,642.0,630.1,631.5,1328014,0.0,0.0 -2022-11-28 00:00:00+05:30,631.0,641.0,628.05,630.6,1079637,0.0,0.0 -2022-11-29 00:00:00+05:30,630.0,635.0,620.0,622.75,1049196,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2022-11-01 00:00:00+05:30,678.7,724.3,672.15,716.45,7386356.0,,, +2022-11-02 00:00:00+05:30,722.4,730.0,696.0,698.75,5093989.0,,, +2022-11-03 00:00:00+05:30,692.95,708.7,678.65,682.3,4653694.0,,, +2022-11-04 00:00:00+05:30,672.3,693.8,667.0,684.55,4267362.0,,, +2022-11-07 00:00:00+05:30,687.9,694.0,680.5,684.0,2412228.0,,, +2022-11-09 00:00:00+05:30,690.0,703.4,683.8,688.7,2886575.0,,, +2022-11-10 00:00:00+05:30,684.0,688.2,677.0,679.75,1392887.0,,, +2022-11-11 00:00:00+05:30,688.7,690.55,671.15,675.3,1490967.0,,, +2022-11-14 00:00:00+05:30,671.2,678.4,665.0,667.75,1620233.0,,, +2022-11-15 00:00:00+05:30,669.2,674.0,665.0,668.05,1172371.0,,, +2022-11-16 00:00:00+05:30,670.2,672.85,651.0,653.1,1812221.0,,, +2022-11-17 00:00:00+05:30,653.0,658.3,645.05,647.55,1417564.0,,, +2022-11-18 00:00:00+05:30,650.0,652.75,635.0,636.6,1292186.0,,, +2022-11-21 00:00:00+05:30,633.8,635.6,620.0,621.2,1410288.0,,, +2022-11-22 00:00:00+05:30,622.9,642.95,615.05,637.25,1981078.0,,, +2022-11-23 00:00:00+05:30,642.9,648.0,634.0,640.55,1223140.0,,, +2022-11-24 00:00:00+05:30,640.6,643.85,631.2,632.45,956519.0,,, +2022-11-25 00:00:00+05:30,633.0,642.0,630.1,631.5,1328014.0,,, +2022-11-28 00:00:00+05:30,631.0,641.0,628.05,630.6,1079637.0,,, +2022-11-29 00:00:00+05:30,630.0,635.0,620.0,622.75,1049196.0,,, diff --git a/DATA/BRONZE/StockData/AWL_2022_12.csv b/DATA/BRONZE/StockData/AWL_2022_12.csv index a10cbfa4..97b8daf8 100644 --- a/DATA/BRONZE/StockData/AWL_2022_12.csv +++ b/DATA/BRONZE/StockData/AWL_2022_12.csv @@ -1,23 +1,23 @@ -date,open,high,low,close,volume,dividends,stock_splits -2022-12-01 00:00:00+05:30,636.0,668.4,633.5,647.4,4043896,0.0,0.0 -2022-12-02 00:00:00+05:30,649.9,653.65,639.0,641.4,1375382,0.0,0.0 -2022-12-05 00:00:00+05:30,642.95,646.5,635.0,639.7,1074443,0.0,0.0 -2022-12-06 00:00:00+05:30,639.0,661.0,636.35,648.15,2736249,0.0,0.0 -2022-12-07 00:00:00+05:30,647.0,662.9,646.2,651.7,2662884,0.0,0.0 -2022-12-08 00:00:00+05:30,656.8,664.9,650.3,652.7,1265394,0.0,0.0 -2022-12-09 00:00:00+05:30,656.0,661.25,632.05,639.1,1746933,0.0,0.0 -2022-12-12 00:00:00+05:30,640.0,645.0,634.1,638.6,1159625,0.0,0.0 -2022-12-13 00:00:00+05:30,641.8,666.0,640.0,651.25,4167135,0.0,0.0 -2022-12-14 00:00:00+05:30,654.0,655.25,645.55,646.65,1201310,0.0,0.0 -2022-12-15 00:00:00+05:30,645.95,653.95,640.0,641.65,1482082,0.0,0.0 -2022-12-16 00:00:00+05:30,638.0,652.3,630.0,636.25,2950809,0.0,0.0 -2022-12-19 00:00:00+05:30,639.5,640.0,626.25,629.4,1279734,0.0,0.0 -2022-12-20 00:00:00+05:30,626.65,635.5,617.55,622.6,1461360,0.0,0.0 -2022-12-21 00:00:00+05:30,625.75,630.9,580.8,588.1,3477994,0.0,0.0 -2022-12-22 00:00:00+05:30,594.4,597.85,548.0,552.6,5191349,0.0,0.0 -2022-12-23 00:00:00+05:30,540.0,549.95,497.4,499.65,7533918,0.0,0.0 -2022-12-26 00:00:00+05:30,505.5,524.6,492.55,524.6,3587337,0.0,0.0 -2022-12-27 00:00:00+05:30,544.0,550.8,542.2,550.8,2452403,0.0,0.0 -2022-12-28 00:00:00+05:30,578.3,578.3,572.25,578.3,1060556,0.0,0.0 -2022-12-29 00:00:00+05:30,600.0,607.2,585.6,605.2,5672387,0.0,0.0 -2022-12-30 00:00:00+05:30,614.0,627.8,609.0,617.65,3993319,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2022-12-01 00:00:00+05:30,636.0,668.4,633.5,647.4,4043896.0,,, +2022-12-02 00:00:00+05:30,649.9,653.65,639.0,641.4,1375382.0,,, +2022-12-05 00:00:00+05:30,642.95,646.5,635.0,639.7,1074443.0,,, +2022-12-06 00:00:00+05:30,639.0,661.0,636.35,648.15,2736249.0,,, +2022-12-07 00:00:00+05:30,647.0,662.9,646.2,651.7,2662884.0,,, +2022-12-08 00:00:00+05:30,656.8,664.9,650.3,652.7,1265394.0,,, +2022-12-09 00:00:00+05:30,656.0,661.25,632.05,639.1,1746933.0,,, +2022-12-12 00:00:00+05:30,640.0,645.0,634.1,638.6,1159625.0,,, +2022-12-13 00:00:00+05:30,641.8,666.0,640.0,651.25,4167135.0,,, +2022-12-14 00:00:00+05:30,654.0,655.25,645.55,646.65,1201310.0,,, +2022-12-15 00:00:00+05:30,645.95,653.95,640.0,641.65,1482082.0,,, +2022-12-16 00:00:00+05:30,638.0,652.3,630.0,636.25,2950809.0,,, +2022-12-19 00:00:00+05:30,639.5,640.0,626.25,629.4,1279734.0,,, +2022-12-20 00:00:00+05:30,626.65,635.5,617.55,622.6,1461360.0,,, +2022-12-21 00:00:00+05:30,625.75,630.9,580.8,588.1,3477994.0,,, +2022-12-22 00:00:00+05:30,594.4,597.85,548.0,552.6,5191349.0,,, +2022-12-23 00:00:00+05:30,540.0,549.95,497.4,499.65,7533918.0,,, +2022-12-26 00:00:00+05:30,505.5,524.6,492.55,524.6,3587337.0,,, +2022-12-27 00:00:00+05:30,544.0,550.8,542.2,550.8,2452403.0,,, +2022-12-28 00:00:00+05:30,578.3,578.3,572.25,578.3,1060556.0,,, +2022-12-29 00:00:00+05:30,600.0,607.2,585.6,605.2,5672387.0,,, +2022-12-30 00:00:00+05:30,614.0,627.8,609.0,617.65,3993319.0,,, diff --git a/DATA/BRONZE/StockData/AWL_2023_01.csv b/DATA/BRONZE/StockData/AWL_2023_01.csv index a2df4ea4..0afe48fa 100644 --- a/DATA/BRONZE/StockData/AWL_2023_01.csv +++ b/DATA/BRONZE/StockData/AWL_2023_01.csv @@ -1,21 +1,21 @@ -date,open,high,low,close,volume,dividends,stock_splits -2023-01-02 00:00:00+05:30,618.45,623.3,598.0,603.95,1904864,0.0,0.0 -2023-01-03 00:00:00+05:30,606.4,611.85,595.05,600.3,1217265,0.0,0.0 -2023-01-04 00:00:00+05:30,599.5,599.5,582.0,584.35,1596696,0.0,0.0 -2023-01-05 00:00:00+05:30,589.0,589.75,570.0,573.95,1615969,0.0,0.0 -2023-01-06 00:00:00+05:30,573.85,573.85,562.8,568.35,1385827,0.0,0.0 -2023-01-09 00:00:00+05:30,577.5,596.75,574.0,585.55,2765775,0.0,0.0 -2023-01-10 00:00:00+05:30,586.0,588.8,564.45,571.45,1452148,0.0,0.0 -2023-01-11 00:00:00+05:30,585.0,596.85,578.2,580.2,1709903,0.0,0.0 -2023-01-12 00:00:00+05:30,583.9,583.9,570.0,571.4,1003738,0.0,0.0 -2023-01-13 00:00:00+05:30,572.95,577.5,568.2,573.3,1116306,0.0,0.0 -2023-01-16 00:00:00+05:30,575.0,578.2,563.75,568.3,863149,0.0,0.0 -2023-01-17 00:00:00+05:30,567.95,577.25,565.0,572.25,1032218,0.0,0.0 -2023-01-18 00:00:00+05:30,573.95,573.95,565.05,566.0,870228,0.0,0.0 -2023-01-19 00:00:00+05:30,560.9,563.65,555.55,558.35,853177,0.0,0.0 -2023-01-20 00:00:00+05:30,559.8,559.9,552.45,554.45,668493,0.0,0.0 -2023-01-23 00:00:00+05:30,556.65,560.0,541.0,545.9,865429,0.0,0.0 -2023-01-24 00:00:00+05:30,548.1,573.15,547.0,572.65,3755007,0.0,0.0 -2023-01-25 00:00:00+05:30,572.5,573.65,544.05,544.05,3376652,0.0,0.0 -2023-01-27 00:00:00+05:30,525.0,527.65,516.85,516.85,981654,0.0,0.0 -2023-01-30 00:00:00+05:30,491.0,500.0,491.0,491.0,3176559,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2023-01-02 00:00:00+05:30,618.45,623.3,598.0,603.95,1904864.0,,, +2023-01-03 00:00:00+05:30,606.4,611.85,595.05,600.3,1217265.0,,, +2023-01-04 00:00:00+05:30,599.5,599.5,582.0,584.35,1596696.0,,, +2023-01-05 00:00:00+05:30,589.0,589.75,570.0,573.95,1615969.0,,, +2023-01-06 00:00:00+05:30,573.85,573.85,562.8,568.35,1385827.0,,, +2023-01-09 00:00:00+05:30,577.5,596.75,574.0,585.55,2765775.0,,, +2023-01-10 00:00:00+05:30,586.0,588.8,564.45,571.45,1452148.0,,, +2023-01-11 00:00:00+05:30,585.0,596.85,578.2,580.2,1709903.0,,, +2023-01-12 00:00:00+05:30,583.9,583.9,570.0,571.4,1003738.0,,, +2023-01-13 00:00:00+05:30,572.95,577.5,568.2,573.3,1116306.0,,, +2023-01-16 00:00:00+05:30,575.0,578.2,563.75,568.3,863149.0,,, +2023-01-17 00:00:00+05:30,567.95,577.25,565.0,572.25,1032218.0,,, +2023-01-18 00:00:00+05:30,573.95,573.95,565.05,566.0,870228.0,,, +2023-01-19 00:00:00+05:30,560.9,563.65,555.55,558.35,853177.0,,, +2023-01-20 00:00:00+05:30,559.8,559.9,552.45,554.45,668493.0,,, +2023-01-23 00:00:00+05:30,556.65,560.0,541.0,545.9,865429.0,,, +2023-01-24 00:00:00+05:30,548.1,573.15,547.0,572.65,3755007.0,,, +2023-01-25 00:00:00+05:30,572.5,573.65,544.05,544.05,3376652.0,,, +2023-01-27 00:00:00+05:30,525.0,527.65,516.85,516.85,981654.0,,, +2023-01-30 00:00:00+05:30,491.0,500.0,491.0,491.0,3176559.0,,, diff --git a/DATA/BRONZE/StockData/AWL_2023_02.csv b/DATA/BRONZE/StockData/AWL_2023_02.csv index 24a97c76..d5963dfe 100644 --- a/DATA/BRONZE/StockData/AWL_2023_02.csv +++ b/DATA/BRONZE/StockData/AWL_2023_02.csv @@ -1,20 +1,20 @@ -date,open,high,low,close,volume,dividends,stock_splits -2023-02-01 00:00:00+05:30,475.0,488.7,443.15,443.15,10404690,0.0,0.0 -2023-02-02 00:00:00+05:30,421.0,421.0,421.0,421.0,362700,0.0,0.0 -2023-02-03 00:00:00+05:30,399.95,399.95,399.95,399.95,807229,0.0,0.0 -2023-02-06 00:00:00+05:30,379.95,379.95,379.95,379.95,665662,0.0,0.0 -2023-02-07 00:00:00+05:30,360.95,398.9,360.95,398.9,17681627,0.0,0.0 -2023-02-08 00:00:00+05:30,416.3,418.8,415.0,418.8,919480,0.0,0.0 -2023-02-09 00:00:00+05:30,439.7,439.7,406.3,439.7,12704925,0.0,0.0 -2023-02-10 00:00:00+05:30,434.8,456.95,417.75,435.9,8116825,0.0,0.0 -2023-02-13 00:00:00+05:30,425.0,443.2,414.1,414.1,3499118,0.0,0.0 -2023-02-14 00:00:00+05:30,393.4,401.5,393.4,393.4,2889765,0.0,0.0 -2023-02-15 00:00:00+05:30,385.0,408.9,383.25,397.55,5281042,0.0,0.0 -2023-02-16 00:00:00+05:30,410.0,417.4,406.7,417.4,7344862,0.0,0.0 -2023-02-17 00:00:00+05:30,422.1,438.25,418.85,438.25,4909261,0.0,0.0 -2023-02-20 00:00:00+05:30,438.95,455.0,421.0,429.8,6612934,0.0,0.0 -2023-02-21 00:00:00+05:30,434.25,442.95,408.35,410.85,4314226,0.0,0.0 -2023-02-22 00:00:00+05:30,409.0,409.0,390.3,390.3,3393638,0.0,0.0 -2023-02-23 00:00:00+05:30,374.0,394.3,370.8,374.3,6272834,0.0,0.0 -2023-02-24 00:00:00+05:30,376.0,387.4,357.25,362.55,4274178,0.0,0.0 -2023-02-27 00:00:00+05:30,360.0,362.1,344.45,344.45,2731387,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2023-02-01 00:00:00+05:30,475.0,488.7,443.15,443.15,10404690.0,,, +2023-02-02 00:00:00+05:30,421.0,421.0,421.0,421.0,362700.0,,, +2023-02-03 00:00:00+05:30,399.95,399.95,399.95,399.95,807229.0,,, +2023-02-06 00:00:00+05:30,379.95,379.95,379.95,379.95,665662.0,,, +2023-02-07 00:00:00+05:30,360.95,398.9,360.95,398.9,17681627.0,,, +2023-02-08 00:00:00+05:30,416.3,418.8,415.0,418.8,919480.0,,, +2023-02-09 00:00:00+05:30,439.7,439.7,406.3,439.7,12704925.0,,, +2023-02-10 00:00:00+05:30,434.8,456.95,417.75,435.9,8116825.0,,, +2023-02-13 00:00:00+05:30,425.0,443.2,414.1,414.1,3499118.0,,, +2023-02-14 00:00:00+05:30,393.4,401.5,393.4,393.4,2889765.0,,, +2023-02-15 00:00:00+05:30,385.0,408.9,383.25,397.55,5281042.0,,, +2023-02-16 00:00:00+05:30,410.0,417.4,406.7,417.4,7344862.0,,, +2023-02-17 00:00:00+05:30,422.1,438.25,418.85,438.25,4909261.0,,, +2023-02-20 00:00:00+05:30,438.95,455.0,421.0,429.8,6612934.0,,, +2023-02-21 00:00:00+05:30,434.25,442.95,408.35,410.85,4314226.0,,, +2023-02-22 00:00:00+05:30,409.0,409.0,390.3,390.3,3393638.0,,, +2023-02-23 00:00:00+05:30,374.0,394.3,370.8,374.3,6272834.0,,, +2023-02-24 00:00:00+05:30,376.0,387.4,357.25,362.55,4274178.0,,, +2023-02-27 00:00:00+05:30,360.0,362.1,344.45,344.45,2731387.0,,, diff --git a/DATA/BRONZE/StockData/AWL_2023_03.csv b/DATA/BRONZE/StockData/AWL_2023_03.csv index 656467a0..bc892f89 100644 --- a/DATA/BRONZE/StockData/AWL_2023_03.csv +++ b/DATA/BRONZE/StockData/AWL_2023_03.csv @@ -1,21 +1,21 @@ -date,open,high,low,close,volume,dividends,stock_splits -2023-03-01 00:00:00+05:30,369.0,379.7,368.9,379.7,992060,0.0,0.0 -2023-03-02 00:00:00+05:30,398.65,398.65,380.0,398.65,7268869,0.0,0.0 -2023-03-03 00:00:00+05:30,417.45,418.55,415.15,418.55,952505,0.0,0.0 -2023-03-06 00:00:00+05:30,439.45,439.45,439.45,439.45,755826,0.0,0.0 -2023-03-08 00:00:00+05:30,448.25,461.4,425.75,461.4,9279040,0.0,0.0 -2023-03-09 00:00:00+05:30,479.9,484.45,463.15,474.4,16404681,0.0,0.0 -2023-03-10 00:00:00+05:30,455.0,469.0,450.7,453.5,7471742,0.0,0.0 -2023-03-13 00:00:00+05:30,450.0,471.75,432.15,435.5,5813550,0.0,0.0 -2023-03-14 00:00:00+05:30,443.0,444.0,413.75,414.0,5125469,0.0,0.0 -2023-03-15 00:00:00+05:30,418.75,434.7,408.35,426.8,7078235,0.0,0.0 -2023-03-16 00:00:00+05:30,422.0,431.0,414.2,420.65,2731224,0.0,0.0 -2023-03-17 00:00:00+05:30,429.4,439.0,423.9,427.65,2423287,0.0,0.0 -2023-03-20 00:00:00+05:30,423.0,423.0,409.3,413.85,2158387,0.0,0.0 -2023-03-21 00:00:00+05:30,419.75,425.8,410.25,418.75,2787019,0.0,0.0 -2023-03-22 00:00:00+05:30,420.75,428.4,418.05,419.8,1894070,0.0,0.0 -2023-03-23 00:00:00+05:30,418.85,435.5,415.0,421.3,3167155,0.0,0.0 -2023-03-24 00:00:00+05:30,428.55,428.55,406.5,407.7,2942880,0.0,0.0 -2023-03-27 00:00:00+05:30,409.0,411.8,387.35,387.5,2784324,0.0,0.0 -2023-03-28 00:00:00+05:30,387.0,387.0,368.15,368.15,2613054,0.0,0.0 -2023-03-29 00:00:00+05:30,358.0,386.55,357.4,386.55,6223991,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2023-03-01 00:00:00+05:30,369.0,379.7,368.9,379.7,992060.0,,, +2023-03-02 00:00:00+05:30,398.65,398.65,380.0,398.65,7268869.0,,, +2023-03-03 00:00:00+05:30,417.45,418.55,415.15,418.55,952505.0,,, +2023-03-06 00:00:00+05:30,439.45,439.45,439.45,439.45,755826.0,,, +2023-03-08 00:00:00+05:30,448.25,461.4,425.75,461.4,9279040.0,,, +2023-03-09 00:00:00+05:30,479.9,484.45,463.15,474.4,16404681.0,,, +2023-03-10 00:00:00+05:30,455.0,469.0,450.7,453.5,7471742.0,,, +2023-03-13 00:00:00+05:30,450.0,471.75,432.15,435.5,5813550.0,,, +2023-03-14 00:00:00+05:30,443.0,444.0,413.75,414.0,5125469.0,,, +2023-03-15 00:00:00+05:30,418.75,434.7,408.35,426.8,7078235.0,,, +2023-03-16 00:00:00+05:30,422.0,431.0,414.2,420.65,2731224.0,,, +2023-03-17 00:00:00+05:30,429.4,439.0,423.9,427.65,2423287.0,,, +2023-03-20 00:00:00+05:30,423.0,423.0,409.3,413.85,2158387.0,,, +2023-03-21 00:00:00+05:30,419.75,425.8,410.25,418.75,2787019.0,,, +2023-03-22 00:00:00+05:30,420.75,428.4,418.05,419.8,1894070.0,,, +2023-03-23 00:00:00+05:30,418.85,435.5,415.0,421.3,3167155.0,,, +2023-03-24 00:00:00+05:30,428.55,428.55,406.5,407.7,2942880.0,,, +2023-03-27 00:00:00+05:30,409.0,411.8,387.35,387.5,2784324.0,,, +2023-03-28 00:00:00+05:30,387.0,387.0,368.15,368.15,2613054.0,,, +2023-03-29 00:00:00+05:30,358.0,386.55,357.4,386.55,6223991.0,,, diff --git a/DATA/BRONZE/StockData/AWL_2023_04.csv b/DATA/BRONZE/StockData/AWL_2023_04.csv index 52a8e446..8a9c27cc 100644 --- a/DATA/BRONZE/StockData/AWL_2023_04.csv +++ b/DATA/BRONZE/StockData/AWL_2023_04.csv @@ -1,18 +1,18 @@ -date,open,high,low,close,volume,dividends,stock_splits -2023-04-03 00:00:00+05:30,405.85,407.75,391.2,395.7,3348736,0.0,0.0 -2023-04-05 00:00:00+05:30,394.95,405.5,391.85,396.95,2052727,0.0,0.0 -2023-04-06 00:00:00+05:30,399.0,414.75,396.35,409.2,3426105,0.0,0.0 -2023-04-10 00:00:00+05:30,412.0,419.65,408.05,410.0,2208915,0.0,0.0 -2023-04-11 00:00:00+05:30,412.25,426.0,412.25,416.65,3076342,0.0,0.0 -2023-04-12 00:00:00+05:30,418.8,420.6,410.65,412.3,1839128,0.0,0.0 -2023-04-13 00:00:00+05:30,412.3,415.0,408.4,410.5,1164398,0.0,0.0 -2023-04-17 00:00:00+05:30,410.5,414.0,404.4,406.9,1524545,0.0,0.0 -2023-04-18 00:00:00+05:30,407.0,410.55,401.3,403.45,960774,0.0,0.0 -2023-04-19 00:00:00+05:30,405.8,417.0,398.85,408.3,1750568,0.0,0.0 -2023-04-20 00:00:00+05:30,410.75,415.9,407.05,411.5,2142458,0.0,0.0 -2023-04-21 00:00:00+05:30,411.55,412.95,403.5,404.3,1289899,0.0,0.0 -2023-04-24 00:00:00+05:30,405.75,405.75,398.2,399.7,1045860,0.0,0.0 -2023-04-25 00:00:00+05:30,400.2,414.9,399.0,403.3,2637540,0.0,0.0 -2023-04-26 00:00:00+05:30,405.85,408.4,401.0,403.45,1301597,0.0,0.0 -2023-04-27 00:00:00+05:30,403.3,407.5,400.5,402.15,1314856,0.0,0.0 -2023-04-28 00:00:00+05:30,404.75,418.2,403.05,411.85,3529935,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2023-04-03 00:00:00+05:30,405.85,407.75,391.2,395.7,3348736.0,,, +2023-04-05 00:00:00+05:30,394.95,405.5,391.85,396.95,2052727.0,,, +2023-04-06 00:00:00+05:30,399.0,414.75,396.35,409.2,3426105.0,,, +2023-04-10 00:00:00+05:30,412.0,419.65,408.05,410.0,2208915.0,,, +2023-04-11 00:00:00+05:30,412.25,426.0,412.25,416.65,3076342.0,,, +2023-04-12 00:00:00+05:30,418.8,420.6,410.65,412.3,1839128.0,,, +2023-04-13 00:00:00+05:30,412.3,415.0,408.4,410.5,1164398.0,,, +2023-04-17 00:00:00+05:30,410.5,414.0,404.4,406.9,1524545.0,,, +2023-04-18 00:00:00+05:30,407.0,410.55,401.3,403.45,960774.0,,, +2023-04-19 00:00:00+05:30,405.8,417.0,398.85,408.3,1750568.0,,, +2023-04-20 00:00:00+05:30,410.75,415.9,407.05,411.5,2142458.0,,, +2023-04-21 00:00:00+05:30,411.55,412.95,403.5,404.3,1289899.0,,, +2023-04-24 00:00:00+05:30,405.75,405.75,398.2,399.7,1045860.0,,, +2023-04-25 00:00:00+05:30,400.2,414.9,399.0,403.3,2637540.0,,, +2023-04-26 00:00:00+05:30,405.85,408.4,401.0,403.45,1301597.0,,, +2023-04-27 00:00:00+05:30,403.3,407.5,400.5,402.15,1314856.0,,, +2023-04-28 00:00:00+05:30,404.75,418.2,403.05,411.85,3529935.0,,, diff --git a/DATA/BRONZE/StockData/AWL_2023_05.csv b/DATA/BRONZE/StockData/AWL_2023_05.csv index 75dd7978..87dc4e5b 100644 --- a/DATA/BRONZE/StockData/AWL_2023_05.csv +++ b/DATA/BRONZE/StockData/AWL_2023_05.csv @@ -1,22 +1,22 @@ -date,open,high,low,close,volume,dividends,stock_splits -2023-05-02 00:00:00+05:30,414.5,423.2,413.2,415.45,2441446,0.0,0.0 -2023-05-03 00:00:00+05:30,414.6,419.0,390.3,397.45,4578768,0.0,0.0 -2023-05-04 00:00:00+05:30,392.6,401.5,389.05,399.0,1678816,0.0,0.0 -2023-05-05 00:00:00+05:30,400.0,403.55,396.05,397.0,1147292,0.0,0.0 -2023-05-08 00:00:00+05:30,399.4,400.0,392.0,393.25,1414041,0.0,0.0 -2023-05-09 00:00:00+05:30,394.5,397.2,390.0,390.3,935375,0.0,0.0 -2023-05-10 00:00:00+05:30,391.0,393.9,387.75,388.85,607567,0.0,0.0 -2023-05-11 00:00:00+05:30,393.0,401.9,392.5,395.25,1420899,0.0,0.0 -2023-05-12 00:00:00+05:30,398.0,398.05,391.6,392.25,706405,0.0,0.0 -2023-05-15 00:00:00+05:30,394.95,394.95,385.0,386.7,820378,0.0,0.0 -2023-05-16 00:00:00+05:30,386.5,392.5,382.3,383.15,906136,0.0,0.0 -2023-05-17 00:00:00+05:30,388.8,388.8,377.5,385.75,946145,0.0,0.0 -2023-05-18 00:00:00+05:30,388.2,388.2,377.0,378.0,837536,0.0,0.0 -2023-05-19 00:00:00+05:30,378.75,412.2,366.0,403.95,6990238,0.0,0.0 -2023-05-22 00:00:00+05:30,416.0,444.3,413.1,444.3,9234176,0.0,0.0 -2023-05-23 00:00:00+05:30,469.8,488.7,468.3,488.7,13103654,0.0,0.0 -2023-05-24 00:00:00+05:30,499.0,509.0,464.3,464.3,12837676,0.0,0.0 -2023-05-25 00:00:00+05:30,453.2,468.95,442.65,452.05,5556002,0.0,0.0 -2023-05-26 00:00:00+05:30,455.0,457.9,447.25,450.4,2297571,0.0,0.0 -2023-05-29 00:00:00+05:30,455.95,457.65,444.4,447.65,1481961,0.0,0.0 -2023-05-30 00:00:00+05:30,449.0,449.4,435.0,435.7,1301678,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2023-05-02 00:00:00+05:30,414.5,423.2,413.2,415.45,2441446.0,,, +2023-05-03 00:00:00+05:30,414.6,419.0,390.3,397.45,4578768.0,,, +2023-05-04 00:00:00+05:30,392.6,401.5,389.05,399.0,1678816.0,,, +2023-05-05 00:00:00+05:30,400.0,403.55,396.05,397.0,1147292.0,,, +2023-05-08 00:00:00+05:30,399.4,400.0,392.0,393.25,1414041.0,,, +2023-05-09 00:00:00+05:30,394.5,397.2,390.0,390.3,935375.0,,, +2023-05-10 00:00:00+05:30,391.0,393.9,387.75,388.85,607567.0,,, +2023-05-11 00:00:00+05:30,393.0,401.9,392.5,395.25,1420899.0,,, +2023-05-12 00:00:00+05:30,398.0,398.05,391.6,392.25,706405.0,,, +2023-05-15 00:00:00+05:30,394.95,394.95,385.0,386.7,820378.0,,, +2023-05-16 00:00:00+05:30,386.5,392.5,382.3,383.15,906136.0,,, +2023-05-17 00:00:00+05:30,388.8,388.8,377.5,385.75,946145.0,,, +2023-05-18 00:00:00+05:30,388.2,388.2,377.0,378.0,837536.0,,, +2023-05-19 00:00:00+05:30,378.75,412.2,366.0,403.95,6990238.0,,, +2023-05-22 00:00:00+05:30,416.0,444.3,413.1,444.3,9234176.0,,, +2023-05-23 00:00:00+05:30,469.8,488.7,468.3,488.7,13103654.0,,, +2023-05-24 00:00:00+05:30,499.0,509.0,464.3,464.3,12837676.0,,, +2023-05-25 00:00:00+05:30,453.2,468.95,442.65,452.05,5556002.0,,, +2023-05-26 00:00:00+05:30,455.0,457.9,447.25,450.4,2297571.0,,, +2023-05-29 00:00:00+05:30,455.95,457.65,444.4,447.65,1481961.0,,, +2023-05-30 00:00:00+05:30,449.0,449.4,435.0,435.7,1301678.0,,, diff --git a/DATA/BRONZE/StockData/AWL_2023_06.csv b/DATA/BRONZE/StockData/AWL_2023_06.csv index 7c016445..c3b5bd61 100644 --- a/DATA/BRONZE/StockData/AWL_2023_06.csv +++ b/DATA/BRONZE/StockData/AWL_2023_06.csv @@ -1,21 +1,21 @@ -date,open,high,low,close,volume,dividends,stock_splits -2023-06-01 00:00:00+05:30,440.0,448.35,440.0,442.05,1825488,0.0,0.0 -2023-06-02 00:00:00+05:30,444.0,446.7,436.0,437.55,1215288,0.0,0.0 -2023-06-05 00:00:00+05:30,440.0,440.95,431.0,432.25,1707574,0.0,0.0 -2023-06-06 00:00:00+05:30,435.8,437.4,428.55,429.65,1098423,0.0,0.0 -2023-06-07 00:00:00+05:30,436.0,442.0,433.0,433.8,1848769,0.0,0.0 -2023-06-08 00:00:00+05:30,436.0,437.0,428.8,429.75,1373618,0.0,0.0 -2023-06-09 00:00:00+05:30,431.0,432.9,424.75,425.55,1078061,0.0,0.0 -2023-06-12 00:00:00+05:30,426.0,427.85,420.8,422.25,984979,0.0,0.0 -2023-06-13 00:00:00+05:30,423.25,425.4,418.05,419.1,927783,0.0,0.0 -2023-06-14 00:00:00+05:30,420.1,424.0,418.0,418.5,922993,0.0,0.0 -2023-06-15 00:00:00+05:30,424.0,437.9,422.6,431.15,2488565,0.0,0.0 -2023-06-16 00:00:00+05:30,433.4,435.7,418.0,419.35,2857160,0.0,0.0 -2023-06-19 00:00:00+05:30,420.2,423.9,416.3,419.35,1245437,0.0,0.0 -2023-06-20 00:00:00+05:30,419.35,421.9,415.0,417.1,869554,0.0,0.0 -2023-06-21 00:00:00+05:30,418.25,423.7,416.55,418.5,1005144,0.0,0.0 -2023-06-22 00:00:00+05:30,419.45,422.45,408.3,418.15,1558796,0.0,0.0 -2023-06-23 00:00:00+05:30,416.7,416.9,402.1,404.0,1944691,0.0,0.0 -2023-06-26 00:00:00+05:30,400.0,410.75,394.0,406.9,1288275,0.0,0.0 -2023-06-27 00:00:00+05:30,409.05,411.3,406.0,406.55,609697,0.0,0.0 -2023-06-28 00:00:00+05:30,409.15,416.5,407.3,414.05,1397787,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2023-06-01 00:00:00+05:30,440.0,448.35,440.0,442.05,1825488.0,,, +2023-06-02 00:00:00+05:30,444.0,446.7,436.0,437.55,1215288.0,,, +2023-06-05 00:00:00+05:30,440.0,440.95,431.0,432.25,1707574.0,,, +2023-06-06 00:00:00+05:30,435.8,437.4,428.55,429.65,1098423.0,,, +2023-06-07 00:00:00+05:30,436.0,442.0,433.0,433.8,1848769.0,,, +2023-06-08 00:00:00+05:30,436.0,437.0,428.8,429.75,1373618.0,,, +2023-06-09 00:00:00+05:30,431.0,432.9,424.75,425.55,1078061.0,,, +2023-06-12 00:00:00+05:30,426.0,427.85,420.8,422.25,984979.0,,, +2023-06-13 00:00:00+05:30,423.25,425.4,418.05,419.1,927783.0,,, +2023-06-14 00:00:00+05:30,420.1,424.0,418.0,418.5,922993.0,,, +2023-06-15 00:00:00+05:30,424.0,437.9,422.6,431.15,2488565.0,,, +2023-06-16 00:00:00+05:30,433.4,435.7,418.0,419.35,2857160.0,,, +2023-06-19 00:00:00+05:30,420.2,423.9,416.3,419.35,1245437.0,,, +2023-06-20 00:00:00+05:30,419.35,421.9,415.0,417.1,869554.0,,, +2023-06-21 00:00:00+05:30,418.25,423.7,416.55,418.5,1005144.0,,, +2023-06-22 00:00:00+05:30,419.45,422.45,408.3,418.15,1558796.0,,, +2023-06-23 00:00:00+05:30,416.7,416.9,402.1,404.0,1944691.0,,, +2023-06-26 00:00:00+05:30,400.0,410.75,394.0,406.9,1288275.0,,, +2023-06-27 00:00:00+05:30,409.05,411.3,406.0,406.55,609697.0,,, +2023-06-28 00:00:00+05:30,409.15,416.5,407.3,414.05,1397787.0,,, diff --git a/DATA/BRONZE/StockData/AWL_2023_07.csv b/DATA/BRONZE/StockData/AWL_2023_07.csv index 4d90a1c7..b79d26e9 100644 --- a/DATA/BRONZE/StockData/AWL_2023_07.csv +++ b/DATA/BRONZE/StockData/AWL_2023_07.csv @@ -1,21 +1,21 @@ -date,open,high,low,close,volume,dividends,stock_splits -2023-07-03 00:00:00+05:30,413.85,413.85,405.6,406.25,899110,0.0,0.0 -2023-07-04 00:00:00+05:30,406.45,415.4,405.6,407.9,1040901,0.0,0.0 -2023-07-05 00:00:00+05:30,407.9,410.0,406.2,406.95,788982,0.0,0.0 -2023-07-06 00:00:00+05:30,409.95,412.5,406.1,407.0,1054692,0.0,0.0 -2023-07-07 00:00:00+05:30,407.0,408.3,401.8,403.9,763419,0.0,0.0 -2023-07-10 00:00:00+05:30,403.9,407.9,396.3,400.7,1501529,0.0,0.0 -2023-07-11 00:00:00+05:30,402.0,405.9,401.4,402.0,702017,0.0,0.0 -2023-07-12 00:00:00+05:30,404.5,405.35,400.1,401.6,676793,0.0,0.0 -2023-07-13 00:00:00+05:30,402.1,404.0,397.0,398.75,876459,0.0,0.0 -2023-07-14 00:00:00+05:30,403.95,403.95,397.5,398.7,845027,0.0,0.0 -2023-07-17 00:00:00+05:30,402.5,410.95,401.05,402.6,1426265,0.0,0.0 -2023-07-18 00:00:00+05:30,404.0,414.5,402.15,406.05,1905701,0.0,0.0 -2023-07-19 00:00:00+05:30,407.0,409.45,400.0,401.35,1040685,0.0,0.0 -2023-07-20 00:00:00+05:30,401.6,403.4,400.3,401.4,698744,0.0,0.0 -2023-07-21 00:00:00+05:30,401.4,403.85,399.1,399.85,891058,0.0,0.0 -2023-07-24 00:00:00+05:30,403.6,403.6,398.0,398.55,730674,0.0,0.0 -2023-07-25 00:00:00+05:30,399.0,419.65,398.0,416.75,4321691,0.0,0.0 -2023-07-26 00:00:00+05:30,419.4,422.7,412.55,413.4,3248464,0.0,0.0 -2023-07-27 00:00:00+05:30,415.6,416.8,405.45,407.5,1008306,0.0,0.0 -2023-07-28 00:00:00+05:30,407.5,413.7,400.0,406.7,1301848,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2023-07-03 00:00:00+05:30,413.85,413.85,405.6,406.25,899110.0,,, +2023-07-04 00:00:00+05:30,406.45,415.4,405.6,407.9,1040901.0,,, +2023-07-05 00:00:00+05:30,407.9,410.0,406.2,406.95,788982.0,,, +2023-07-06 00:00:00+05:30,409.95,412.5,406.1,407.0,1054692.0,,, +2023-07-07 00:00:00+05:30,407.0,408.3,401.8,403.9,763419.0,,, +2023-07-10 00:00:00+05:30,403.9,407.9,396.3,400.7,1501529.0,,, +2023-07-11 00:00:00+05:30,402.0,405.9,401.4,402.0,702017.0,,, +2023-07-12 00:00:00+05:30,404.5,405.35,400.1,401.6,676793.0,,, +2023-07-13 00:00:00+05:30,402.1,404.0,397.0,398.75,876459.0,,, +2023-07-14 00:00:00+05:30,403.95,403.95,397.5,398.7,845027.0,,, +2023-07-17 00:00:00+05:30,402.5,410.95,401.05,402.6,1426265.0,,, +2023-07-18 00:00:00+05:30,404.0,414.5,402.15,406.05,1905701.0,,, +2023-07-19 00:00:00+05:30,407.0,409.45,400.0,401.35,1040685.0,,, +2023-07-20 00:00:00+05:30,401.6,403.4,400.3,401.4,698744.0,,, +2023-07-21 00:00:00+05:30,401.4,403.85,399.1,399.85,891058.0,,, +2023-07-24 00:00:00+05:30,403.6,403.6,398.0,398.55,730674.0,,, +2023-07-25 00:00:00+05:30,399.0,419.65,398.0,416.75,4321691.0,,, +2023-07-26 00:00:00+05:30,419.4,422.7,412.55,413.4,3248464.0,,, +2023-07-27 00:00:00+05:30,415.6,416.8,405.45,407.5,1008306.0,,, +2023-07-28 00:00:00+05:30,407.5,413.7,400.0,406.7,1301848.0,,, diff --git a/DATA/BRONZE/StockData/AWL_2023_08.csv b/DATA/BRONZE/StockData/AWL_2023_08.csv index 6ea97e93..2efddd83 100644 --- a/DATA/BRONZE/StockData/AWL_2023_08.csv +++ b/DATA/BRONZE/StockData/AWL_2023_08.csv @@ -1,22 +1,22 @@ -date,open,high,low,close,volume,dividends,stock_splits -2023-08-01 00:00:00+05:30,414.0,416.45,408.4,413.1,1149582,0.0,0.0 -2023-08-02 00:00:00+05:30,412.0,414.45,395.65,400.5,2378610,0.0,0.0 -2023-08-03 00:00:00+05:30,396.0,400.5,388.2,397.2,2294230,0.0,0.0 -2023-08-04 00:00:00+05:30,398.05,402.0,396.9,398.1,812495,0.0,0.0 -2023-08-07 00:00:00+05:30,401.8,402.0,390.0,394.3,1177593,0.0,0.0 -2023-08-08 00:00:00+05:30,394.9,396.4,390.0,392.95,1210905,0.0,0.0 -2023-08-09 00:00:00+05:30,375.25,384.8,375.25,378.15,5535060,0.0,0.0 -2023-08-10 00:00:00+05:30,376.1,384.0,372.0,373.3,3080541,0.0,0.0 -2023-08-11 00:00:00+05:30,388.0,390.0,381.4,383.1,2303623,0.0,0.0 -2023-08-14 00:00:00+05:30,378.95,379.8,371.2,375.8,1282172,0.0,0.0 -2023-08-16 00:00:00+05:30,375.0,376.25,369.1,370.1,1195922,0.0,0.0 -2023-08-17 00:00:00+05:30,370.1,373.9,366.8,368.1,1264158,0.0,0.0 -2023-08-18 00:00:00+05:30,368.1,393.55,367.0,381.95,5306006,0.0,0.0 -2023-08-21 00:00:00+05:30,382.0,391.9,381.0,382.5,2739213,0.0,0.0 -2023-08-22 00:00:00+05:30,385.0,389.0,377.0,378.9,2180081,0.0,0.0 -2023-08-23 00:00:00+05:30,382.0,383.0,373.2,374.85,1820623,0.0,0.0 -2023-08-24 00:00:00+05:30,378.1,381.0,375.0,375.6,1209180,0.0,0.0 -2023-08-25 00:00:00+05:30,377.0,378.75,373.0,373.55,1039562,0.0,0.0 -2023-08-28 00:00:00+05:30,373.55,378.0,370.4,371.6,984070,0.0,0.0 -2023-08-29 00:00:00+05:30,372.35,374.85,368.3,370.4,1394066,0.0,0.0 -2023-08-30 00:00:00+05:30,372.5,373.1,368.65,368.95,1087363,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2023-08-01 00:00:00+05:30,414.0,416.45,408.4,413.1,1149582.0,,, +2023-08-02 00:00:00+05:30,412.0,414.45,395.65,400.5,2378610.0,,, +2023-08-03 00:00:00+05:30,396.0,400.5,388.2,397.2,2294230.0,,, +2023-08-04 00:00:00+05:30,398.05,402.0,396.9,398.1,812495.0,,, +2023-08-07 00:00:00+05:30,401.8,402.0,390.0,394.3,1177593.0,,, +2023-08-08 00:00:00+05:30,394.9,396.4,390.0,392.95,1210905.0,,, +2023-08-09 00:00:00+05:30,375.25,384.8,375.25,378.15,5535060.0,,, +2023-08-10 00:00:00+05:30,376.1,384.0,372.0,373.3,3080541.0,,, +2023-08-11 00:00:00+05:30,388.0,390.0,381.4,383.1,2303623.0,,, +2023-08-14 00:00:00+05:30,378.95,379.8,371.2,375.8,1282172.0,,, +2023-08-16 00:00:00+05:30,375.0,376.25,369.1,370.1,1195922.0,,, +2023-08-17 00:00:00+05:30,370.1,373.9,366.8,368.1,1264158.0,,, +2023-08-18 00:00:00+05:30,368.1,393.55,367.0,381.95,5306006.0,,, +2023-08-21 00:00:00+05:30,382.0,391.9,381.0,382.5,2739213.0,,, +2023-08-22 00:00:00+05:30,385.0,389.0,377.0,378.9,2180081.0,,, +2023-08-23 00:00:00+05:30,382.0,383.0,373.2,374.85,1820623.0,,, +2023-08-24 00:00:00+05:30,378.1,381.0,375.0,375.6,1209180.0,,, +2023-08-25 00:00:00+05:30,377.0,378.75,373.0,373.55,1039562.0,,, +2023-08-28 00:00:00+05:30,373.55,378.0,370.4,371.6,984070.0,,, +2023-08-29 00:00:00+05:30,372.35,374.85,368.3,370.4,1394066.0,,, +2023-08-30 00:00:00+05:30,372.5,373.1,368.65,368.95,1087363.0,,, diff --git a/DATA/BRONZE/StockData/AWL_2023_09.csv b/DATA/BRONZE/StockData/AWL_2023_09.csv index a0b759cc..4da0a126 100644 --- a/DATA/BRONZE/StockData/AWL_2023_09.csv +++ b/DATA/BRONZE/StockData/AWL_2023_09.csv @@ -1,21 +1,21 @@ -date,open,high,low,close,volume,dividends,stock_splits -2023-09-01 00:00:00+05:30,354.85,357.0,348.0,352.25,3418923,0.0,0.0 -2023-09-04 00:00:00+05:30,355.15,357.7,351.2,351.85,1853264,0.0,0.0 -2023-09-05 00:00:00+05:30,353.7,355.0,350.0,350.4,1614088,0.0,0.0 -2023-09-06 00:00:00+05:30,351.0,355.3,348.4,352.65,2208978,0.0,0.0 -2023-09-07 00:00:00+05:30,353.8,355.5,352.3,353.0,1267899,0.0,0.0 -2023-09-08 00:00:00+05:30,354.25,361.8,352.5,354.6,2293208,0.0,0.0 -2023-09-11 00:00:00+05:30,358.45,368.2,355.4,363.8,3939397,0.0,0.0 -2023-09-12 00:00:00+05:30,368.5,369.5,352.25,353.45,2104982,0.0,0.0 -2023-09-13 00:00:00+05:30,354.95,358.7,350.3,352.3,1201859,0.0,0.0 -2023-09-14 00:00:00+05:30,356.05,356.05,352.0,352.65,976710,0.0,0.0 -2023-09-15 00:00:00+05:30,354.65,354.65,351.65,352.3,878952,0.0,0.0 -2023-09-18 00:00:00+05:30,354.45,358.05,351.0,351.6,1334125,0.0,0.0 -2023-09-20 00:00:00+05:30,351.6,352.65,349.0,349.25,885643,0.0,0.0 -2023-09-21 00:00:00+05:30,349.25,351.15,345.8,346.25,929624,0.0,0.0 -2023-09-22 00:00:00+05:30,346.5,348.4,342.0,342.8,874464,0.0,0.0 -2023-09-25 00:00:00+05:30,344.0,345.55,339.9,340.2,861396,0.0,0.0 -2023-09-26 00:00:00+05:30,340.2,347.75,339.5,341.85,756091,0.0,0.0 -2023-09-27 00:00:00+05:30,343.6,344.65,340.25,341.55,556402,0.0,0.0 -2023-09-28 00:00:00+05:30,342.0,344.15,338.0,338.8,797043,0.0,0.0 -2023-09-29 00:00:00+05:30,340.05,341.7,337.0,337.4,647550,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2023-09-01 00:00:00+05:30,354.85,357.0,348.0,352.25,3418923.0,,, +2023-09-04 00:00:00+05:30,355.15,357.7,351.2,351.85,1853264.0,,, +2023-09-05 00:00:00+05:30,353.7,355.0,350.0,350.4,1614088.0,,, +2023-09-06 00:00:00+05:30,351.0,355.3,348.4,352.65,2208978.0,,, +2023-09-07 00:00:00+05:30,353.8,355.5,352.3,353.0,1267899.0,,, +2023-09-08 00:00:00+05:30,354.25,361.8,352.5,354.6,2293208.0,,, +2023-09-11 00:00:00+05:30,358.45,368.2,355.4,363.8,3939397.0,,, +2023-09-12 00:00:00+05:30,368.5,369.5,352.25,353.45,2104982.0,,, +2023-09-13 00:00:00+05:30,354.95,358.7,350.3,352.3,1201859.0,,, +2023-09-14 00:00:00+05:30,356.05,356.05,352.0,352.65,976710.0,,, +2023-09-15 00:00:00+05:30,354.65,354.65,351.65,352.3,878952.0,,, +2023-09-18 00:00:00+05:30,354.45,358.05,351.0,351.6,1334125.0,,, +2023-09-20 00:00:00+05:30,351.6,352.65,349.0,349.25,885643.0,,, +2023-09-21 00:00:00+05:30,349.25,351.15,345.8,346.25,929624.0,,, +2023-09-22 00:00:00+05:30,346.5,348.4,342.0,342.8,874464.0,,, +2023-09-25 00:00:00+05:30,344.0,345.55,339.9,340.2,861396.0,,, +2023-09-26 00:00:00+05:30,340.2,347.75,339.5,341.85,756091.0,,, +2023-09-27 00:00:00+05:30,343.6,344.65,340.25,341.55,556402.0,,, +2023-09-28 00:00:00+05:30,342.0,344.15,338.0,338.8,797043.0,,, +2023-09-29 00:00:00+05:30,340.05,341.7,337.0,337.4,647550.0,,, diff --git a/DATA/BRONZE/StockData/AWL_2023_10.csv b/DATA/BRONZE/StockData/AWL_2023_10.csv index 5547db11..3fee3666 100644 --- a/DATA/BRONZE/StockData/AWL_2023_10.csv +++ b/DATA/BRONZE/StockData/AWL_2023_10.csv @@ -1,20 +1,20 @@ -date,open,high,low,close,volume,dividends,stock_splits -2023-10-03 00:00:00+05:30,338.3,338.35,332.7,333.4,915189,0.0,0.0 -2023-10-04 00:00:00+05:30,333.4,364.0,332.6,352.8,8003426,0.0,0.0 -2023-10-05 00:00:00+05:30,355.8,358.8,346.55,350.0,1937238,0.0,0.0 -2023-10-06 00:00:00+05:30,352.95,355.0,347.0,349.05,1261269,0.0,0.0 -2023-10-09 00:00:00+05:30,342.1,343.4,335.8,337.05,1429316,0.0,0.0 -2023-10-10 00:00:00+05:30,337.25,348.9,337.2,345.9,1251808,0.0,0.0 -2023-10-11 00:00:00+05:30,349.0,354.0,347.75,348.55,983621,0.0,0.0 -2023-10-12 00:00:00+05:30,349.95,353.0,348.0,348.7,562174,0.0,0.0 -2023-10-13 00:00:00+05:30,348.0,349.4,344.0,344.4,800721,0.0,0.0 -2023-10-16 00:00:00+05:30,344.4,346.15,341.1,341.75,537842,0.0,0.0 -2023-10-17 00:00:00+05:30,344.25,346.15,341.6,342.15,607246,0.0,0.0 -2023-10-18 00:00:00+05:30,342.15,343.9,338.5,339.2,521923,0.0,0.0 -2023-10-19 00:00:00+05:30,338.55,341.75,335.0,338.15,646916,0.0,0.0 -2023-10-20 00:00:00+05:30,340.0,341.6,335.05,335.85,496643,0.0,0.0 -2023-10-23 00:00:00+05:30,335.85,337.3,323.0,325.2,1211617,0.0,0.0 -2023-10-25 00:00:00+05:30,328.0,332.5,318.0,320.35,1031276,0.0,0.0 -2023-10-26 00:00:00+05:30,320.35,320.35,303.1,317.5,1621419,0.0,0.0 -2023-10-27 00:00:00+05:30,321.0,335.75,320.3,331.4,1272301,0.0,0.0 -2023-10-30 00:00:00+05:30,333.7,334.4,326.15,328.7,833574,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2023-10-03 00:00:00+05:30,338.3,338.35,332.7,333.4,915189.0,,, +2023-10-04 00:00:00+05:30,333.4,364.0,332.6,352.8,8003426.0,,, +2023-10-05 00:00:00+05:30,355.8,358.8,346.55,350.0,1937238.0,,, +2023-10-06 00:00:00+05:30,352.95,355.0,347.0,349.05,1261269.0,,, +2023-10-09 00:00:00+05:30,342.1,343.4,335.8,337.05,1429316.0,,, +2023-10-10 00:00:00+05:30,337.25,348.9,337.2,345.9,1251808.0,,, +2023-10-11 00:00:00+05:30,349.0,354.0,347.75,348.55,983621.0,,, +2023-10-12 00:00:00+05:30,349.95,353.0,348.0,348.7,562174.0,,, +2023-10-13 00:00:00+05:30,348.0,349.4,344.0,344.4,800721.0,,, +2023-10-16 00:00:00+05:30,344.4,346.15,341.1,341.75,537842.0,,, +2023-10-17 00:00:00+05:30,344.25,346.15,341.6,342.15,607246.0,,, +2023-10-18 00:00:00+05:30,342.15,343.9,338.5,339.2,521923.0,,, +2023-10-19 00:00:00+05:30,338.55,341.75,335.0,338.15,646916.0,,, +2023-10-20 00:00:00+05:30,340.0,341.6,335.05,335.85,496643.0,,, +2023-10-23 00:00:00+05:30,335.85,337.3,323.0,325.2,1211617.0,,, +2023-10-25 00:00:00+05:30,328.0,332.5,318.0,320.35,1031276.0,,, +2023-10-26 00:00:00+05:30,320.35,320.35,303.1,317.5,1621419.0,,, +2023-10-27 00:00:00+05:30,321.0,335.75,320.3,331.4,1272301.0,,, +2023-10-30 00:00:00+05:30,333.7,334.4,326.15,328.7,833574.0,,, diff --git a/DATA/BRONZE/StockData/AWL_2023_11.csv b/DATA/BRONZE/StockData/AWL_2023_11.csv index 959fbf63..32c617ec 100644 --- a/DATA/BRONZE/StockData/AWL_2023_11.csv +++ b/DATA/BRONZE/StockData/AWL_2023_11.csv @@ -1,20 +1,20 @@ -date,open,high,low,close,volume,dividends,stock_splits -2023-11-01 00:00:00+05:30,327.0,332.0,313.0,315.4,1946403,0.0,0.0 -2023-11-02 00:00:00+05:30,315.35,322.95,311.85,315.95,1892363,0.0,0.0 -2023-11-03 00:00:00+05:30,318.25,322.5,317.0,317.4,802628,0.0,0.0 -2023-11-06 00:00:00+05:30,317.95,320.9,311.3,312.0,1430479,0.0,0.0 -2023-11-07 00:00:00+05:30,309.8,309.8,304.05,304.5,2754359,0.0,0.0 -2023-11-08 00:00:00+05:30,304.55,312.35,304.5,306.15,1468075,0.0,0.0 -2023-11-09 00:00:00+05:30,307.0,307.9,300.0,300.55,1428993,0.0,0.0 -2023-11-10 00:00:00+05:30,300.35,300.55,293.0,293.4,2470854,0.0,0.0 -2023-11-13 00:00:00+05:30,298.95,299.75,294.0,295.1,910497,0.0,0.0 -2023-11-15 00:00:00+05:30,295.25,299.0,295.05,296.55,1191632,0.0,0.0 -2023-11-16 00:00:00+05:30,296.55,298.5,294.3,297.2,1120058,0.0,0.0 -2023-11-17 00:00:00+05:30,298.5,298.6,294.5,295.0,881014,0.0,0.0 -2023-11-20 00:00:00+05:30,295.0,317.05,285.8,310.7,5475091,0.0,0.0 -2023-11-21 00:00:00+05:30,314.0,327.5,314.0,319.8,6570568,0.0,0.0 -2023-11-22 00:00:00+05:30,320.0,322.4,311.05,314.35,1782582,0.0,0.0 -2023-11-23 00:00:00+05:30,318.0,320.8,314.0,315.4,1056512,0.0,0.0 -2023-11-24 00:00:00+05:30,315.4,321.0,310.8,316.95,2001218,0.0,0.0 -2023-11-28 00:00:00+05:30,320.1,348.6,320.1,348.45,16678984,0.0,0.0 -2023-11-29 00:00:00+05:30,357.0,371.95,344.0,347.3,12432730,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2023-11-01 00:00:00+05:30,327.0,332.0,313.0,315.4,1946403.0,,, +2023-11-02 00:00:00+05:30,315.35,322.95,311.85,315.95,1892363.0,,, +2023-11-03 00:00:00+05:30,318.25,322.5,317.0,317.4,802628.0,,, +2023-11-06 00:00:00+05:30,317.95,320.9,311.3,312.0,1430479.0,,, +2023-11-07 00:00:00+05:30,309.8,309.8,304.05,304.5,2754359.0,,, +2023-11-08 00:00:00+05:30,304.55,312.35,304.5,306.15,1468075.0,,, +2023-11-09 00:00:00+05:30,307.0,307.9,300.0,300.55,1428993.0,,, +2023-11-10 00:00:00+05:30,300.35,300.55,293.0,293.4,2470854.0,,, +2023-11-13 00:00:00+05:30,298.95,299.75,294.0,295.1,910497.0,,, +2023-11-15 00:00:00+05:30,295.25,299.0,295.05,296.55,1191632.0,,, +2023-11-16 00:00:00+05:30,296.55,298.5,294.3,297.2,1120058.0,,, +2023-11-17 00:00:00+05:30,298.5,298.6,294.5,295.0,881014.0,,, +2023-11-20 00:00:00+05:30,295.0,317.05,285.8,310.7,5475091.0,,, +2023-11-21 00:00:00+05:30,314.0,327.5,314.0,319.8,6570568.0,,, +2023-11-22 00:00:00+05:30,320.0,322.4,311.05,314.35,1782582.0,,, +2023-11-23 00:00:00+05:30,318.0,320.8,314.0,315.4,1056512.0,,, +2023-11-24 00:00:00+05:30,315.4,321.0,310.8,316.95,2001218.0,,, +2023-11-28 00:00:00+05:30,320.1,348.6,320.1,348.45,16678984.0,,, +2023-11-29 00:00:00+05:30,357.0,371.95,344.0,347.3,12432730.0,,, diff --git a/DATA/BRONZE/StockData/AWL_2023_12.csv b/DATA/BRONZE/StockData/AWL_2023_12.csv index 4881b07a..4552e2d1 100644 --- a/DATA/BRONZE/StockData/AWL_2023_12.csv +++ b/DATA/BRONZE/StockData/AWL_2023_12.csv @@ -1,21 +1,21 @@ -date,open,high,low,close,volume,dividends,stock_splits -2023-12-01 00:00:00+05:30,343.8,347.0,339.0,340.25,2140231,0.0,0.0 -2023-12-04 00:00:00+05:30,361.0,364.8,344.35,346.25,3412455,0.0,0.0 -2023-12-05 00:00:00+05:30,348.0,380.85,342.35,380.65,23471509,0.0,0.0 -2023-12-06 00:00:00+05:30,387.0,410.5,385.0,396.35,23410807,0.0,0.0 -2023-12-07 00:00:00+05:30,398.0,406.0,390.25,395.6,7533237,0.0,0.0 -2023-12-08 00:00:00+05:30,397.7,399.0,372.05,377.9,6850140,0.0,0.0 -2023-12-11 00:00:00+05:30,379.75,382.95,369.0,374.3,4205380,0.0,0.0 -2023-12-12 00:00:00+05:30,375.85,379.5,371.3,373.7,2271626,0.0,0.0 -2023-12-13 00:00:00+05:30,374.8,374.95,363.45,365.45,2727607,0.0,0.0 -2023-12-14 00:00:00+05:30,367.75,374.5,367.75,370.05,1871370,0.0,0.0 -2023-12-15 00:00:00+05:30,372.9,373.9,367.7,369.25,1964938,0.0,0.0 -2023-12-18 00:00:00+05:30,371.9,371.9,365.25,366.8,1273909,0.0,0.0 -2023-12-19 00:00:00+05:30,367.05,369.2,361.05,363.0,1654248,0.0,0.0 -2023-12-20 00:00:00+05:30,364.8,369.6,344.0,345.95,3136444,0.0,0.0 -2023-12-21 00:00:00+05:30,339.55,353.0,336.1,351.3,1703123,0.0,0.0 -2023-12-22 00:00:00+05:30,353.5,369.7,353.25,365.25,3648100,0.0,0.0 -2023-12-26 00:00:00+05:30,365.45,368.0,360.25,363.1,1522711,0.0,0.0 -2023-12-27 00:00:00+05:30,365.7,366.95,356.0,357.9,1773339,0.0,0.0 -2023-12-28 00:00:00+05:30,360.1,360.3,353.0,354.1,1377610,0.0,0.0 -2023-12-29 00:00:00+05:30,354.1,356.7,352.6,354.9,1402154,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2023-12-01 00:00:00+05:30,343.8,347.0,339.0,340.25,2140231.0,,, +2023-12-04 00:00:00+05:30,361.0,364.8,344.35,346.25,3412455.0,,, +2023-12-05 00:00:00+05:30,348.0,380.85,342.35,380.65,23471509.0,,, +2023-12-06 00:00:00+05:30,387.0,410.5,385.0,396.35,23410807.0,,, +2023-12-07 00:00:00+05:30,398.0,406.0,390.25,395.6,7533237.0,,, +2023-12-08 00:00:00+05:30,397.7,399.0,372.05,377.9,6850140.0,,, +2023-12-11 00:00:00+05:30,379.75,382.95,369.0,374.3,4205380.0,,, +2023-12-12 00:00:00+05:30,375.85,379.5,371.3,373.7,2271626.0,,, +2023-12-13 00:00:00+05:30,374.8,374.95,363.45,365.45,2727607.0,,, +2023-12-14 00:00:00+05:30,367.75,374.5,367.75,370.05,1871370.0,,, +2023-12-15 00:00:00+05:30,372.9,373.9,367.7,369.25,1964938.0,,, +2023-12-18 00:00:00+05:30,371.9,371.9,365.25,366.8,1273909.0,,, +2023-12-19 00:00:00+05:30,367.05,369.2,361.05,363.0,1654248.0,,, +2023-12-20 00:00:00+05:30,364.8,369.6,344.0,345.95,3136444.0,,, +2023-12-21 00:00:00+05:30,339.55,353.0,336.1,351.3,1703123.0,,, +2023-12-22 00:00:00+05:30,353.5,369.7,353.25,365.25,3648100.0,,, +2023-12-26 00:00:00+05:30,365.45,368.0,360.25,363.1,1522711.0,,, +2023-12-27 00:00:00+05:30,365.7,366.95,356.0,357.9,1773339.0,,, +2023-12-28 00:00:00+05:30,360.1,360.3,353.0,354.1,1377610.0,,, +2023-12-29 00:00:00+05:30,354.1,356.7,352.6,354.9,1402154.0,,, diff --git a/DATA/BRONZE/StockData/AWL_2024_01.csv b/DATA/BRONZE/StockData/AWL_2024_01.csv index 6450ba70..993ef6d1 100644 --- a/DATA/BRONZE/StockData/AWL_2024_01.csv +++ b/DATA/BRONZE/StockData/AWL_2024_01.csv @@ -1,21 +1,21 @@ -date,open,high,low,close,volume,dividends,stock_splits -2024-01-01 00:00:00+05:30,356.75,375.6,355.05,367.0,3843900,0.0,0.0 -2024-01-02 00:00:00+05:30,369.05,370.7,361.0,366.6,1767457,0.0,0.0 -2024-01-03 00:00:00+05:30,382.0,397.8,376.35,380.95,18543241,0.0,0.0 -2024-01-04 00:00:00+05:30,386.95,389.4,381.0,381.6,2615581,0.0,0.0 -2024-01-05 00:00:00+05:30,383.4,383.65,376.0,377.7,2316000,0.0,0.0 -2024-01-08 00:00:00+05:30,378.0,378.7,368.6,370.45,1884609,0.0,0.0 -2024-01-09 00:00:00+05:30,373.0,378.4,371.0,372.15,1624709,0.0,0.0 -2024-01-10 00:00:00+05:30,373.0,374.1,367.5,369.65,1539317,0.0,0.0 -2024-01-11 00:00:00+05:30,371.0,372.75,368.5,369.35,950598,0.0,0.0 -2024-01-12 00:00:00+05:30,371.0,371.2,367.0,367.6,1233417,0.0,0.0 -2024-01-15 00:00:00+05:30,367.6,367.6,367.6,367.6,0,0.0,0.0 -2024-01-16 00:00:00+05:30,363.45,364.0,358.1,360.5,1157077,0.0,0.0 -2024-01-17 00:00:00+05:30,355.0,358.5,353.2,355.85,1282462,0.0,0.0 -2024-01-18 00:00:00+05:30,355.0,363.45,348.55,356.6,1383535,0.0,0.0 -2024-01-19 00:00:00+05:30,357.85,360.15,354.0,354.7,812083,0.0,0.0 -2024-01-23 00:00:00+05:30,366.8,368.0,351.0,351.7,1641849,0.0,0.0 -2024-01-24 00:00:00+05:30,353.0,354.4,346.55,349.7,1215375,0.0,0.0 -2024-01-25 00:00:00+05:30,351.5,355.0,350.1,351.0,1018148,0.0,0.0 -2024-01-29 00:00:00+05:30,352.95,364.25,351.9,360.65,2266795,0.0,0.0 -2024-01-30 00:00:00+05:30,363.0,363.65,356.0,357.1,1326663,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2024-01-01 00:00:00+05:30,356.75,375.6,355.05,367.0,3843900.0,,, +2024-01-02 00:00:00+05:30,369.05,370.7,361.0,366.6,1767457.0,,, +2024-01-03 00:00:00+05:30,382.0,397.8,376.35,380.95,18543241.0,,, +2024-01-04 00:00:00+05:30,386.95,389.4,381.0,381.6,2615581.0,,, +2024-01-05 00:00:00+05:30,383.4,383.65,376.0,377.7,2316000.0,,, +2024-01-08 00:00:00+05:30,378.0,378.7,368.6,370.45,1884609.0,,, +2024-01-09 00:00:00+05:30,373.0,378.4,371.0,372.15,1624709.0,,, +2024-01-10 00:00:00+05:30,373.0,374.1,367.5,369.65,1539317.0,,, +2024-01-11 00:00:00+05:30,371.0,372.75,368.5,369.35,950598.0,,, +2024-01-12 00:00:00+05:30,371.0,371.2,367.0,367.6,1233417.0,,, +2024-01-15 00:00:00+05:30,367.6,367.6,367.6,367.6,,,, +2024-01-16 00:00:00+05:30,363.45,364.0,358.1,360.5,1157077.0,,, +2024-01-17 00:00:00+05:30,355.0,358.5,353.2,355.85,1282462.0,,, +2024-01-18 00:00:00+05:30,355.0,363.45,348.55,356.6,1383535.0,,, +2024-01-19 00:00:00+05:30,357.85,360.15,354.0,354.7,812083.0,,, +2024-01-23 00:00:00+05:30,366.8,368.0,351.0,351.7,1641849.0,,, +2024-01-24 00:00:00+05:30,353.0,354.4,346.55,349.7,1215375.0,,, +2024-01-25 00:00:00+05:30,351.5,355.0,350.1,351.0,1018148.0,,, +2024-01-29 00:00:00+05:30,352.95,364.25,351.9,360.65,2266795.0,,, +2024-01-30 00:00:00+05:30,363.0,363.65,356.0,357.1,1326663.0,,, diff --git a/DATA/BRONZE/StockData/AWL_2024_02.csv b/DATA/BRONZE/StockData/AWL_2024_02.csv index c3bf4819..9d09ca17 100644 --- a/DATA/BRONZE/StockData/AWL_2024_02.csv +++ b/DATA/BRONZE/StockData/AWL_2024_02.csv @@ -1,21 +1,21 @@ -date,open,high,low,close,volume,dividends,stock_splits -2024-02-01 00:00:00+05:30,355.2,358.55,350.0,350.85,1752886,0.0,0.0 -2024-02-02 00:00:00+05:30,354.7,359.05,350.0,350.3,1532480,0.0,0.0 -2024-02-05 00:00:00+05:30,354.95,354.95,342.4,343.35,1834038,0.0,0.0 -2024-02-06 00:00:00+05:30,346.75,351.0,340.7,343.2,1257367,0.0,0.0 -2024-02-07 00:00:00+05:30,344.9,358.0,344.05,355.05,3522792,0.0,0.0 -2024-02-08 00:00:00+05:30,357.0,357.45,347.95,348.65,1287732,0.0,0.0 -2024-02-09 00:00:00+05:30,349.0,354.4,342.35,344.95,1199105,0.0,0.0 -2024-02-12 00:00:00+05:30,346.9,348.4,337.0,338.4,1142901,0.0,0.0 -2024-02-13 00:00:00+05:30,340.0,340.0,328.8,333.8,963337,0.0,0.0 -2024-02-14 00:00:00+05:30,332.0,341.15,330.45,337.85,1019035,0.0,0.0 -2024-02-15 00:00:00+05:30,340.8,344.0,336.0,337.05,861690,0.0,0.0 -2024-02-16 00:00:00+05:30,339.0,353.0,336.65,346.5,2547871,0.0,0.0 -2024-02-19 00:00:00+05:30,348.0,374.75,347.85,366.45,8004738,0.0,0.0 -2024-02-20 00:00:00+05:30,369.35,378.95,361.8,369.7,5721766,0.0,0.0 -2024-02-21 00:00:00+05:30,370.7,373.0,356.35,360.6,2925334,0.0,0.0 -2024-02-22 00:00:00+05:30,363.35,363.4,355.6,360.65,1330394,0.0,0.0 -2024-02-23 00:00:00+05:30,362.1,393.7,362.05,389.95,22868786,0.0,0.0 -2024-02-26 00:00:00+05:30,391.0,408.95,386.1,398.7,17113132,0.0,0.0 -2024-02-27 00:00:00+05:30,400.8,403.7,386.0,387.85,5944017,0.0,0.0 -2024-02-28 00:00:00+05:30,388.7,398.7,380.0,381.55,6361852,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2024-02-01 00:00:00+05:30,355.2,358.55,350.0,350.85,1752886.0,,, +2024-02-02 00:00:00+05:30,354.7,359.05,350.0,350.3,1532480.0,,, +2024-02-05 00:00:00+05:30,354.95,354.95,342.4,343.35,1834038.0,,, +2024-02-06 00:00:00+05:30,346.75,351.0,340.7,343.2,1257367.0,,, +2024-02-07 00:00:00+05:30,344.9,358.0,344.05,355.05,3522792.0,,, +2024-02-08 00:00:00+05:30,357.0,357.45,347.95,348.65,1287732.0,,, +2024-02-09 00:00:00+05:30,349.0,354.4,342.35,344.95,1199105.0,,, +2024-02-12 00:00:00+05:30,346.9,348.4,337.0,338.4,1142901.0,,, +2024-02-13 00:00:00+05:30,340.0,340.0,328.8,333.8,963337.0,,, +2024-02-14 00:00:00+05:30,332.0,341.15,330.45,337.85,1019035.0,,, +2024-02-15 00:00:00+05:30,340.8,344.0,336.0,337.05,861690.0,,, +2024-02-16 00:00:00+05:30,339.0,353.0,336.65,346.5,2547871.0,,, +2024-02-19 00:00:00+05:30,348.0,374.75,347.85,366.45,8004738.0,,, +2024-02-20 00:00:00+05:30,369.35,378.95,361.8,369.7,5721766.0,,, +2024-02-21 00:00:00+05:30,370.7,373.0,356.35,360.6,2925334.0,,, +2024-02-22 00:00:00+05:30,363.35,363.4,355.6,360.65,1330394.0,,, +2024-02-23 00:00:00+05:30,362.1,393.7,362.05,389.95,22868786.0,,, +2024-02-26 00:00:00+05:30,391.0,408.95,386.1,398.7,17113132.0,,, +2024-02-27 00:00:00+05:30,400.8,403.7,386.0,387.85,5944017.0,,, +2024-02-28 00:00:00+05:30,388.7,398.7,380.0,381.55,6361852.0,,, diff --git a/DATA/BRONZE/StockData/AWL_2024_03.csv b/DATA/BRONZE/StockData/AWL_2024_03.csv index 3ade1534..351fea5c 100644 --- a/DATA/BRONZE/StockData/AWL_2024_03.csv +++ b/DATA/BRONZE/StockData/AWL_2024_03.csv @@ -1,19 +1,19 @@ -date,open,high,low,close,volume,dividends,stock_splits -2024-03-01 00:00:00+05:30,385.0,388.7,378.0,381.15,2306169,0.0,0.0 -2024-03-04 00:00:00+05:30,388.5,388.8,372.0,375.3,2068156,0.0,0.0 -2024-03-05 00:00:00+05:30,375.85,378.4,365.0,366.0,2098762,0.0,0.0 -2024-03-06 00:00:00+05:30,366.6,372.3,356.3,361.35,2233595,0.0,0.0 -2024-03-07 00:00:00+05:30,363.35,367.75,361.05,362.45,1118321,0.0,0.0 -2024-03-11 00:00:00+05:30,364.0,364.25,352.0,352.85,1539837,0.0,0.0 -2024-03-12 00:00:00+05:30,354.0,358.9,343.8,347.1,2473806,0.0,0.0 -2024-03-13 00:00:00+05:30,348.9,353.7,325.35,332.55,3833297,0.0,0.0 -2024-03-14 00:00:00+05:30,333.0,350.0,324.85,347.45,2508962,0.0,0.0 -2024-03-15 00:00:00+05:30,348.5,355.8,341.5,344.15,2180481,0.0,0.0 -2024-03-18 00:00:00+05:30,338.05,341.5,334.2,337.35,1526899,0.0,0.0 -2024-03-19 00:00:00+05:30,338.8,344.65,334.1,335.3,1444260,0.0,0.0 -2024-03-20 00:00:00+05:30,337.05,339.5,330.0,330.95,1373270,0.0,0.0 -2024-03-21 00:00:00+05:30,334.45,337.5,332.5,333.7,1222130,0.0,0.0 -2024-03-22 00:00:00+05:30,335.0,338.05,334.05,335.7,1503391,0.0,0.0 -2024-03-26 00:00:00+05:30,336.0,341.6,330.5,331.25,2004044,0.0,0.0 -2024-03-27 00:00:00+05:30,333.0,335.4,321.65,323.5,3554876,0.0,0.0 -2024-03-28 00:00:00+05:30,327.0,330.95,320.1,321.4,2237150,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2024-03-01 00:00:00+05:30,385.0,388.7,378.0,381.15,2306169.0,,, +2024-03-04 00:00:00+05:30,388.5,388.8,372.0,375.3,2068156.0,,, +2024-03-05 00:00:00+05:30,375.85,378.4,365.0,366.0,2098762.0,,, +2024-03-06 00:00:00+05:30,366.6,372.3,356.3,361.35,2233595.0,,, +2024-03-07 00:00:00+05:30,363.35,367.75,361.05,362.45,1118321.0,,, +2024-03-11 00:00:00+05:30,364.0,364.25,352.0,352.85,1539837.0,,, +2024-03-12 00:00:00+05:30,354.0,358.9,343.8,347.1,2473806.0,,, +2024-03-13 00:00:00+05:30,348.9,353.7,325.35,332.55,3833297.0,,, +2024-03-14 00:00:00+05:30,333.0,350.0,324.85,347.45,2508962.0,,, +2024-03-15 00:00:00+05:30,348.5,355.8,341.5,344.15,2180481.0,,, +2024-03-18 00:00:00+05:30,338.05,341.5,334.2,337.35,1526899.0,,, +2024-03-19 00:00:00+05:30,338.8,344.65,334.1,335.3,1444260.0,,, +2024-03-20 00:00:00+05:30,337.05,339.5,330.0,330.95,1373270.0,,, +2024-03-21 00:00:00+05:30,334.45,337.5,332.5,333.7,1222130.0,,, +2024-03-22 00:00:00+05:30,335.0,338.05,334.05,335.7,1503391.0,,, +2024-03-26 00:00:00+05:30,336.0,341.6,330.5,331.25,2004044.0,,, +2024-03-27 00:00:00+05:30,333.0,335.4,321.65,323.5,3554876.0,,, +2024-03-28 00:00:00+05:30,327.0,330.95,320.1,321.4,2237150.0,,, diff --git a/DATA/BRONZE/StockData/AWL_2024_04.csv b/DATA/BRONZE/StockData/AWL_2024_04.csv index 01d9ffed..cf22b2c0 100644 --- a/DATA/BRONZE/StockData/AWL_2024_04.csv +++ b/DATA/BRONZE/StockData/AWL_2024_04.csv @@ -1,20 +1,20 @@ -date,open,high,low,close,volume,dividends,stock_splits -2024-04-01 00:00:00+05:30,328.0,342.0,326.15,340.2,3007473,0.0,0.0 -2024-04-02 00:00:00+05:30,341.05,362.5,337.25,354.15,6117873,0.0,0.0 -2024-04-03 00:00:00+05:30,352.95,360.7,351.15,353.7,2381515,0.0,0.0 -2024-04-04 00:00:00+05:30,356.4,358.8,352.05,354.5,1654777,0.0,0.0 -2024-04-05 00:00:00+05:30,354.0,355.25,350.25,352.2,1269063,0.0,0.0 -2024-04-08 00:00:00+05:30,363.0,366.7,354.6,356.4,2576180,0.0,0.0 -2024-04-09 00:00:00+05:30,357.95,358.5,351.55,352.2,921028,0.0,0.0 -2024-04-10 00:00:00+05:30,352.9,354.4,348.65,350.65,897962,0.0,0.0 -2024-04-12 00:00:00+05:30,348.85,351.0,344.1,345.05,1196013,0.0,0.0 -2024-04-15 00:00:00+05:30,335.95,341.95,331.25,336.3,1360743,0.0,0.0 -2024-04-16 00:00:00+05:30,332.0,339.85,332.0,336.2,874725,0.0,0.0 -2024-04-18 00:00:00+05:30,339.3,342.7,334.85,336.1,989250,0.0,0.0 -2024-04-19 00:00:00+05:30,332.8,336.95,330.1,335.4,847877,0.0,0.0 -2024-04-22 00:00:00+05:30,340.0,341.25,337.1,338.7,795858,0.0,0.0 -2024-04-23 00:00:00+05:30,340.0,349.1,339.5,342.1,1431610,0.0,0.0 -2024-04-24 00:00:00+05:30,343.95,345.0,342.45,343.65,742111,0.0,0.0 -2024-04-25 00:00:00+05:30,342.0,343.85,340.55,342.25,728211,0.0,0.0 -2024-04-26 00:00:00+05:30,343.95,347.0,342.35,342.85,774168,0.0,0.0 -2024-04-29 00:00:00+05:30,344.7,348.45,342.7,343.15,935698,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2024-04-01 00:00:00+05:30,328.0,342.0,326.15,340.2,3007473.0,,, +2024-04-02 00:00:00+05:30,341.05,362.5,337.25,354.15,6117873.0,,, +2024-04-03 00:00:00+05:30,352.95,360.7,351.15,353.7,2381515.0,,, +2024-04-04 00:00:00+05:30,356.4,358.8,352.05,354.5,1654777.0,,, +2024-04-05 00:00:00+05:30,354.0,355.25,350.25,352.2,1269063.0,,, +2024-04-08 00:00:00+05:30,363.0,366.7,354.6,356.4,2576180.0,,, +2024-04-09 00:00:00+05:30,357.95,358.5,351.55,352.2,921028.0,,, +2024-04-10 00:00:00+05:30,352.9,354.4,348.65,350.65,897962.0,,, +2024-04-12 00:00:00+05:30,348.85,351.0,344.1,345.05,1196013.0,,, +2024-04-15 00:00:00+05:30,335.95,341.95,331.25,336.3,1360743.0,,, +2024-04-16 00:00:00+05:30,332.0,339.85,332.0,336.2,874725.0,,, +2024-04-18 00:00:00+05:30,339.3,342.7,334.85,336.1,989250.0,,, +2024-04-19 00:00:00+05:30,332.8,336.95,330.1,335.4,847877.0,,, +2024-04-22 00:00:00+05:30,340.0,341.25,337.1,338.7,795858.0,,, +2024-04-23 00:00:00+05:30,340.0,349.1,339.5,342.1,1431610.0,,, +2024-04-24 00:00:00+05:30,343.95,345.0,342.45,343.65,742111.0,,, +2024-04-25 00:00:00+05:30,342.0,343.85,340.55,342.25,728211.0,,, +2024-04-26 00:00:00+05:30,343.95,347.0,342.35,342.85,774168.0,,, +2024-04-29 00:00:00+05:30,344.7,348.45,342.7,343.15,935698.0,,, diff --git a/DATA/BRONZE/StockData/AWL_2024_05.csv b/DATA/BRONZE/StockData/AWL_2024_05.csv index 2958acf2..07b7f545 100644 --- a/DATA/BRONZE/StockData/AWL_2024_05.csv +++ b/DATA/BRONZE/StockData/AWL_2024_05.csv @@ -1,21 +1,21 @@ -date,open,high,low,close,volume,dividends,stock_splits -2024-05-02 00:00:00+05:30,361.0,361.3,350.7,351.45,2632127,0.0,0.0 -2024-05-03 00:00:00+05:30,348.0,351.9,342.6,344.25,1392909,0.0,0.0 -2024-05-06 00:00:00+05:30,344.0,345.0,336.0,337.8,1045201,0.0,0.0 -2024-05-07 00:00:00+05:30,338.0,346.2,335.5,338.0,1542634,0.0,0.0 -2024-05-08 00:00:00+05:30,338.0,340.95,335.55,337.0,750561,0.0,0.0 -2024-05-09 00:00:00+05:30,338.0,341.6,330.0,330.9,1122343,0.0,0.0 -2024-05-10 00:00:00+05:30,333.0,334.95,327.3,332.35,663071,0.0,0.0 -2024-05-13 00:00:00+05:30,334.1,334.9,327.5,330.9,827737,0.0,0.0 -2024-05-14 00:00:00+05:30,334.7,342.45,332.0,338.55,1752983,0.0,0.0 -2024-05-15 00:00:00+05:30,341.0,343.8,333.3,334.8,1197943,0.0,0.0 -2024-05-16 00:00:00+05:30,337.95,338.5,334.0,334.95,723290,0.0,0.0 -2024-05-17 00:00:00+05:30,336.4,339.7,335.0,336.45,800719,0.0,0.0 -2024-05-21 00:00:00+05:30,337.6,351.0,335.05,343.9,2818680,0.0,0.0 -2024-05-22 00:00:00+05:30,346.85,348.0,339.35,340.35,1386775,0.0,0.0 -2024-05-23 00:00:00+05:30,342.4,353.9,338.4,346.55,3270416,0.0,0.0 -2024-05-24 00:00:00+05:30,346.5,353.5,343.65,345.05,2621886,0.0,0.0 -2024-05-27 00:00:00+05:30,346.35,347.6,340.5,341.1,1546857,0.0,0.0 -2024-05-28 00:00:00+05:30,341.1,342.9,337.0,338.25,1100792,0.0,0.0 -2024-05-29 00:00:00+05:30,340.05,347.85,338.3,344.4,2113385,0.0,0.0 -2024-05-30 00:00:00+05:30,344.05,352.7,343.05,344.5,2499768,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2024-05-02 00:00:00+05:30,361.0,361.3,350.7,351.45,2632127.0,,, +2024-05-03 00:00:00+05:30,348.0,351.9,342.6,344.25,1392909.0,,, +2024-05-06 00:00:00+05:30,344.0,345.0,336.0,337.8,1045201.0,,, +2024-05-07 00:00:00+05:30,338.0,346.2,335.5,338.0,1542634.0,,, +2024-05-08 00:00:00+05:30,338.0,340.95,335.55,337.0,750561.0,,, +2024-05-09 00:00:00+05:30,338.0,341.6,330.0,330.9,1122343.0,,, +2024-05-10 00:00:00+05:30,333.0,334.95,327.3,332.35,663071.0,,, +2024-05-13 00:00:00+05:30,334.1,334.9,327.5,330.9,827737.0,,, +2024-05-14 00:00:00+05:30,334.7,342.45,332.0,338.55,1752983.0,,, +2024-05-15 00:00:00+05:30,341.0,343.8,333.3,334.8,1197943.0,,, +2024-05-16 00:00:00+05:30,337.95,338.5,334.0,334.95,723290.0,,, +2024-05-17 00:00:00+05:30,336.4,339.7,335.0,336.45,800719.0,,, +2024-05-21 00:00:00+05:30,337.6,351.0,335.05,343.9,2818680.0,,, +2024-05-22 00:00:00+05:30,346.85,348.0,339.35,340.35,1386775.0,,, +2024-05-23 00:00:00+05:30,342.4,353.9,338.4,346.55,3270416.0,,, +2024-05-24 00:00:00+05:30,346.5,353.5,343.65,345.05,2621886.0,,, +2024-05-27 00:00:00+05:30,346.35,347.6,340.5,341.1,1546857.0,,, +2024-05-28 00:00:00+05:30,341.1,342.9,337.0,338.25,1100792.0,,, +2024-05-29 00:00:00+05:30,340.05,347.85,338.3,344.4,2113385.0,,, +2024-05-30 00:00:00+05:30,344.05,352.7,343.05,344.5,2499768.0,,, diff --git a/DATA/BRONZE/StockData/AWL_2024_06.csv b/DATA/BRONZE/StockData/AWL_2024_06.csv index 336daec7..9dc5e068 100644 --- a/DATA/BRONZE/StockData/AWL_2024_06.csv +++ b/DATA/BRONZE/StockData/AWL_2024_06.csv @@ -1,20 +1,20 @@ -date,open,high,low,close,volume,dividends,stock_splits -2024-06-03 00:00:00+05:30,381.95,383.95,364.1,368.25,10215851,0.0,0.0 -2024-06-04 00:00:00+05:30,369.0,369.0,331.45,331.45,7245279,0.0,0.0 -2024-06-05 00:00:00+05:30,335.0,338.8,316.0,334.2,3686678,0.0,0.0 -2024-06-06 00:00:00+05:30,342.0,348.15,337.0,343.45,3458914,0.0,0.0 -2024-06-07 00:00:00+05:30,340.05,346.9,340.05,345.0,1758072,0.0,0.0 -2024-06-10 00:00:00+05:30,347.85,351.0,344.85,345.5,2083460,0.0,0.0 -2024-06-11 00:00:00+05:30,347.5,347.95,343.3,343.9,1004598,0.0,0.0 -2024-06-12 00:00:00+05:30,344.95,346.9,344.05,344.45,955655,0.0,0.0 -2024-06-13 00:00:00+05:30,346.45,348.7,344.0,344.3,1031957,0.0,0.0 -2024-06-14 00:00:00+05:30,345.9,348.7,343.0,344.4,1071246,0.0,0.0 -2024-06-18 00:00:00+05:30,344.55,346.7,340.9,341.55,1467029,0.0,0.0 -2024-06-19 00:00:00+05:30,342.5,343.0,335.75,337.1,1210968,0.0,0.0 -2024-06-20 00:00:00+05:30,339.0,343.05,337.25,340.15,942532,0.0,0.0 -2024-06-21 00:00:00+05:30,340.95,341.9,337.25,338.55,1022030,0.0,0.0 -2024-06-24 00:00:00+05:30,337.95,340.3,336.0,336.65,920363,0.0,0.0 -2024-06-25 00:00:00+05:30,337.8,338.85,335.0,335.2,809296,0.0,0.0 -2024-06-26 00:00:00+05:30,336.0,337.9,334.4,334.9,830867,0.0,0.0 -2024-06-27 00:00:00+05:30,337.0,337.8,331.1,333.65,995756,0.0,0.0 -2024-06-28 00:00:00+05:30,335.0,335.7,331.05,332.1,851711,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2024-06-03 00:00:00+05:30,381.95,383.95,364.1,368.25,10215851.0,,, +2024-06-04 00:00:00+05:30,369.0,369.0,331.45,331.45,7245279.0,,, +2024-06-05 00:00:00+05:30,335.0,338.8,316.0,334.2,3686678.0,,, +2024-06-06 00:00:00+05:30,342.0,348.15,337.0,343.45,3458914.0,,, +2024-06-07 00:00:00+05:30,340.05,346.9,340.05,345.0,1758072.0,,, +2024-06-10 00:00:00+05:30,347.85,351.0,344.85,345.5,2083460.0,,, +2024-06-11 00:00:00+05:30,347.5,347.95,343.3,343.9,1004598.0,,, +2024-06-12 00:00:00+05:30,344.95,346.9,344.05,344.45,955655.0,,, +2024-06-13 00:00:00+05:30,346.45,348.7,344.0,344.3,1031957.0,,, +2024-06-14 00:00:00+05:30,345.9,348.7,343.0,344.4,1071246.0,,, +2024-06-18 00:00:00+05:30,344.55,346.7,340.9,341.55,1467029.0,,, +2024-06-19 00:00:00+05:30,342.5,343.0,335.75,337.1,1210968.0,,, +2024-06-20 00:00:00+05:30,339.0,343.05,337.25,340.15,942532.0,,, +2024-06-21 00:00:00+05:30,340.95,341.9,337.25,338.55,1022030.0,,, +2024-06-24 00:00:00+05:30,337.95,340.3,336.0,336.65,920363.0,,, +2024-06-25 00:00:00+05:30,337.8,338.85,335.0,335.2,809296.0,,, +2024-06-26 00:00:00+05:30,336.0,337.9,334.4,334.9,830867.0,,, +2024-06-27 00:00:00+05:30,337.0,337.8,331.1,333.65,995756.0,,, +2024-06-28 00:00:00+05:30,335.0,335.7,331.05,332.1,851711.0,,, diff --git a/DATA/BRONZE/StockData/AWL_2024_07.csv b/DATA/BRONZE/StockData/AWL_2024_07.csv index fa4ec733..6841a114 100644 --- a/DATA/BRONZE/StockData/AWL_2024_07.csv +++ b/DATA/BRONZE/StockData/AWL_2024_07.csv @@ -1,22 +1,22 @@ -date,open,high,low,close,volume,dividends,stock_splits -2024-07-01 00:00:00+05:30,333.15,334.95,331.15,332.6,911492,0.0,0.0 -2024-07-02 00:00:00+05:30,334.9,343.6,333.5,335.75,2169382,0.0,0.0 -2024-07-03 00:00:00+05:30,337.05,338.85,335.0,335.65,828736,0.0,0.0 -2024-07-04 00:00:00+05:30,336.05,337.7,333.5,333.9,896649,0.0,0.0 -2024-07-05 00:00:00+05:30,334.5,335.2,332.0,332.9,1170818,0.0,0.0 -2024-07-08 00:00:00+05:30,344.95,347.0,338.1,339.3,2850289,0.0,0.0 -2024-07-09 00:00:00+05:30,340.9,345.85,336.8,338.3,1816798,0.0,0.0 -2024-07-10 00:00:00+05:30,338.5,339.9,332.5,335.0,992976,0.0,0.0 -2024-07-11 00:00:00+05:30,336.65,336.95,333.8,334.2,752675,0.0,0.0 -2024-07-12 00:00:00+05:30,340.0,343.0,334.0,335.75,1894394,0.0,0.0 -2024-07-15 00:00:00+05:30,336.4,337.4,333.3,333.95,1241569,0.0,0.0 -2024-07-16 00:00:00+05:30,334.9,336.6,329.4,330.75,2168694,0.0,0.0 -2024-07-18 00:00:00+05:30,330.75,331.3,323.1,324.25,2079538,0.0,0.0 -2024-07-19 00:00:00+05:30,325.0,326.7,319.0,319.95,1133458,0.0,0.0 -2024-07-22 00:00:00+05:30,318.0,326.8,315.5,323.9,1114641,0.0,0.0 -2024-07-23 00:00:00+05:30,325.05,331.45,316.8,322.35,1651906,0.0,0.0 -2024-07-24 00:00:00+05:30,324.65,328.4,323.3,325.2,983727,0.0,0.0 -2024-07-25 00:00:00+05:30,323.4,329.8,322.15,323.35,1082813,0.0,0.0 -2024-07-26 00:00:00+05:30,325.45,333.9,324.0,325.15,2465354,0.0,0.0 -2024-07-29 00:00:00+05:30,328.0,349.7,327.1,344.6,14356770,0.0,0.0 -2024-07-30 00:00:00+05:30,347.8,354.6,347.15,352.3,8155099,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2024-07-01 00:00:00+05:30,333.15,334.95,331.15,332.6,911492.0,,, +2024-07-02 00:00:00+05:30,334.9,343.6,333.5,335.75,2169382.0,,, +2024-07-03 00:00:00+05:30,337.05,338.85,335.0,335.65,828736.0,,, +2024-07-04 00:00:00+05:30,336.05,337.7,333.5,333.9,896649.0,,, +2024-07-05 00:00:00+05:30,334.5,335.2,332.0,332.9,1170818.0,,, +2024-07-08 00:00:00+05:30,344.95,347.0,338.1,339.3,2850289.0,,, +2024-07-09 00:00:00+05:30,340.9,345.85,336.8,338.3,1816798.0,,, +2024-07-10 00:00:00+05:30,338.5,339.9,332.5,335.0,992976.0,,, +2024-07-11 00:00:00+05:30,336.65,336.95,333.8,334.2,752675.0,,, +2024-07-12 00:00:00+05:30,340.0,343.0,334.0,335.75,1894394.0,,, +2024-07-15 00:00:00+05:30,336.4,337.4,333.3,333.95,1241569.0,,, +2024-07-16 00:00:00+05:30,334.9,336.6,329.4,330.75,2168694.0,,, +2024-07-18 00:00:00+05:30,330.75,331.3,323.1,324.25,2079538.0,,, +2024-07-19 00:00:00+05:30,325.0,326.7,319.0,319.95,1133458.0,,, +2024-07-22 00:00:00+05:30,318.0,326.8,315.5,323.9,1114641.0,,, +2024-07-23 00:00:00+05:30,325.05,331.45,316.8,322.35,1651906.0,,, +2024-07-24 00:00:00+05:30,324.65,328.4,323.3,325.2,983727.0,,, +2024-07-25 00:00:00+05:30,323.4,329.8,322.15,323.35,1082813.0,,, +2024-07-26 00:00:00+05:30,325.45,333.9,324.0,325.15,2465354.0,,, +2024-07-29 00:00:00+05:30,328.0,349.7,327.1,344.6,14356770.0,,, +2024-07-30 00:00:00+05:30,347.8,354.6,347.15,352.3,8155099.0,,, diff --git a/DATA/BRONZE/StockData/AWL_2024_08.csv b/DATA/BRONZE/StockData/AWL_2024_08.csv index c27c55d4..29b4369a 100644 --- a/DATA/BRONZE/StockData/AWL_2024_08.csv +++ b/DATA/BRONZE/StockData/AWL_2024_08.csv @@ -1,22 +1,22 @@ -date,open,high,low,close,volume,dividends,stock_splits -2024-08-01 00:00:00+05:30,349.9,357.7,342.5,348.35,7025096,0.0,0.0 -2024-08-02 00:00:00+05:30,344.0,383.15,343.2,383.15,26955054,0.0,0.0 -2024-08-05 00:00:00+05:30,369.0,399.0,362.5,382.35,34428978,0.0,0.0 -2024-08-06 00:00:00+05:30,394.0,402.0,360.35,364.4,12339179,0.0,0.0 -2024-08-07 00:00:00+05:30,374.9,391.45,367.15,387.15,9614242,0.0,0.0 -2024-08-08 00:00:00+05:30,387.1,403.95,382.05,387.5,14683067,0.0,0.0 -2024-08-09 00:00:00+05:30,393.4,395.95,383.0,385.15,4656937,0.0,0.0 -2024-08-12 00:00:00+05:30,375.0,378.85,360.0,369.1,12993594,0.0,0.0 -2024-08-13 00:00:00+05:30,373.0,376.9,358.2,360.4,4596839,0.0,0.0 -2024-08-14 00:00:00+05:30,362.0,362.2,351.25,352.3,3362861,0.0,0.0 -2024-08-16 00:00:00+05:30,356.8,365.25,352.8,363.3,3905895,0.0,0.0 -2024-08-19 00:00:00+05:30,365.0,369.0,358.55,359.8,2445290,0.0,0.0 -2024-08-20 00:00:00+05:30,362.0,363.75,357.05,357.8,1599189,0.0,0.0 -2024-08-21 00:00:00+05:30,361.4,393.55,359.8,393.55,13224588,0.0,0.0 -2024-08-22 00:00:00+05:30,401.35,401.9,378.5,380.5,9587023,0.0,0.0 -2024-08-23 00:00:00+05:30,382.1,389.0,374.9,376.95,4143715,0.0,0.0 -2024-08-26 00:00:00+05:30,378.0,385.5,376.0,378.45,2847370,0.0,0.0 -2024-08-27 00:00:00+05:30,379.45,383.95,373.0,373.95,2710949,0.0,0.0 -2024-08-28 00:00:00+05:30,375.0,377.85,366.0,367.15,3403542,0.0,0.0 -2024-08-29 00:00:00+05:30,367.7,370.3,361.9,363.65,2126465,0.0,0.0 -2024-08-30 00:00:00+05:30,365.0,369.0,361.0,362.0,1706883,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2024-08-01 00:00:00+05:30,349.9,357.7,342.5,348.35,7025096.0,,, +2024-08-02 00:00:00+05:30,344.0,383.15,343.2,383.15,26955054.0,,, +2024-08-05 00:00:00+05:30,369.0,399.0,362.5,382.35,34428978.0,,, +2024-08-06 00:00:00+05:30,394.0,402.0,360.35,364.4,12339179.0,,, +2024-08-07 00:00:00+05:30,374.9,391.45,367.15,387.15,9614242.0,,, +2024-08-08 00:00:00+05:30,387.1,403.95,382.05,387.5,14683067.0,,, +2024-08-09 00:00:00+05:30,393.4,395.95,383.0,385.15,4656937.0,,, +2024-08-12 00:00:00+05:30,375.0,378.85,360.0,369.1,12993594.0,,, +2024-08-13 00:00:00+05:30,373.0,376.9,358.2,360.4,4596839.0,,, +2024-08-14 00:00:00+05:30,362.0,362.2,351.25,352.3,3362861.0,,, +2024-08-16 00:00:00+05:30,356.8,365.25,352.8,363.3,3905895.0,,, +2024-08-19 00:00:00+05:30,365.0,369.0,358.55,359.8,2445290.0,,, +2024-08-20 00:00:00+05:30,362.0,363.75,357.05,357.8,1599189.0,,, +2024-08-21 00:00:00+05:30,361.4,393.55,359.8,393.55,13224588.0,,, +2024-08-22 00:00:00+05:30,401.35,401.9,378.5,380.5,9587023.0,,, +2024-08-23 00:00:00+05:30,382.1,389.0,374.9,376.95,4143715.0,,, +2024-08-26 00:00:00+05:30,378.0,385.5,376.0,378.45,2847370.0,,, +2024-08-27 00:00:00+05:30,379.45,383.95,373.0,373.95,2710949.0,,, +2024-08-28 00:00:00+05:30,375.0,377.85,366.0,367.15,3403542.0,,, +2024-08-29 00:00:00+05:30,367.7,370.3,361.9,363.65,2126465.0,,, +2024-08-30 00:00:00+05:30,365.0,369.0,361.0,362.0,1706883.0,,, diff --git a/DATA/BRONZE/StockData/AWL_2024_09.csv b/DATA/BRONZE/StockData/AWL_2024_09.csv index fef05a7a..99c8376b 100644 --- a/DATA/BRONZE/StockData/AWL_2024_09.csv +++ b/DATA/BRONZE/StockData/AWL_2024_09.csv @@ -1,18 +1,18 @@ -date,open,high,low,close,volume,dividends,stock_splits -2024-09-02 00:00:00+05:30,363.0,380.3,362.1,376.3,6193965,0.0,0.0 -2024-09-03 00:00:00+05:30,377.05,378.8,368.5,369.65,2154336,0.0,0.0 -2024-09-04 00:00:00+05:30,365.1,376.8,365.1,372.95,2872489,0.0,0.0 -2024-09-05 00:00:00+05:30,375.5,376.7,365.55,366.5,1809572,0.0,0.0 -2024-09-06 00:00:00+05:30,366.5,369.3,361.0,362.6,1792270,0.0,0.0 -2024-09-09 00:00:00+05:30,362.0,363.45,355.4,360.45,1724586,0.0,0.0 -2024-09-10 00:00:00+05:30,362.0,366.5,361.15,361.8,1195332,0.0,0.0 -2024-09-11 00:00:00+05:30,362.0,365.05,356.05,357.2,1311768,0.0,0.0 -2024-09-12 00:00:00+05:30,359.45,363.4,357.0,362.05,1529924,0.0,0.0 -2024-09-13 00:00:00+05:30,363.0,369.85,354.5,360.4,1957219,0.0,0.0 -2024-09-16 00:00:00+05:30,364.0,376.0,362.05,365.6,4164002,0.0,0.0 -2024-09-17 00:00:00+05:30,365.2,365.4,356.8,357.9,1766163,0.0,0.0 -2024-09-18 00:00:00+05:30,357.85,360.3,352.5,353.55,1620308,0.0,0.0 -2024-09-19 00:00:00+05:30,355.0,357.4,341.4,344.7,1948937,0.0,0.0 -2024-09-20 00:00:00+05:30,346.0,352.0,344.7,346.2,1689807,0.0,0.0 -2024-09-23 00:00:00+05:30,349.0,355.4,348.4,351.35,1485356,0.0,0.0 -2024-09-24 00:00:00+05:30,353.0,355.6,349.25,349.65,1023892,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2024-09-02 00:00:00+05:30,363.0,380.3,362.1,376.3,6193965.0,,, +2024-09-03 00:00:00+05:30,377.05,378.8,368.5,369.65,2154336.0,,, +2024-09-04 00:00:00+05:30,365.1,376.8,365.1,372.95,2872489.0,,, +2024-09-05 00:00:00+05:30,375.5,376.7,365.55,366.5,1809572.0,,, +2024-09-06 00:00:00+05:30,366.5,369.3,361.0,362.6,1792270.0,,, +2024-09-09 00:00:00+05:30,362.0,363.45,355.4,360.45,1724586.0,,, +2024-09-10 00:00:00+05:30,362.0,366.5,361.15,361.8,1195332.0,,, +2024-09-11 00:00:00+05:30,362.0,365.05,356.05,357.2,1311768.0,,, +2024-09-12 00:00:00+05:30,359.45,363.4,357.0,362.05,1529924.0,,, +2024-09-13 00:00:00+05:30,363.0,369.85,354.5,360.4,1957219.0,,, +2024-09-16 00:00:00+05:30,364.0,376.0,362.05,365.6,4164002.0,,, +2024-09-17 00:00:00+05:30,365.2,365.4,356.8,357.9,1766163.0,,, +2024-09-18 00:00:00+05:30,357.85,360.3,352.5,353.55,1620308.0,,, +2024-09-19 00:00:00+05:30,355.0,357.4,341.4,344.7,1948937.0,,, +2024-09-20 00:00:00+05:30,346.0,352.0,344.7,346.2,1689807.0,,, +2024-09-23 00:00:00+05:30,349.0,355.4,348.4,351.35,1485356.0,,, +2024-09-24 00:00:00+05:30,353.0,355.6,349.25,349.65,1023892.0,,, diff --git a/DATA/BRONZE/StockData/BAJAJHFL_2024_09.csv b/DATA/BRONZE/StockData/BAJAJHFL_2024_09.csv index 88649382..63300a11 100644 --- a/DATA/BRONZE/StockData/BAJAJHFL_2024_09.csv +++ b/DATA/BRONZE/StockData/BAJAJHFL_2024_09.csv @@ -1,11 +1,11 @@ date,open,high,low,close,volume,dividends,stock_splits,capital_gains -2024-09-16 00:00:00+05:30,150.0,165.0,146.0,165.0,636727334,0.0,0.0, -2024-09-17 00:00:00+05:30,175.5,181.5,174.1,181.5,246750377,0.0,0.0, -2024-09-18 00:00:00+05:30,181.0,188.5,171.1,173.66,262499718,0.0,0.0, -2024-09-19 00:00:00+05:30,172.98,175.75,156.29,160.12,162885712,0.0,0.0, -2024-09-20 00:00:00+05:30,162.01,168.2,161.45,163.73,74914958,0.0,0.0, -2024-09-23 00:00:00+05:30,165.75,166.75,160.4,161.63,33914099,0.0,0.0, -2024-09-24 00:00:00+05:30,161.7,162.4,158.05,158.68,27382743,0.0,0.0, -2024-09-25 00:00:00+05:30,157.8,160.0,153.14,154.17,32117117,0.0,0.0, -2024-09-26 00:00:00+05:30,154.0,163.24,150.4,157.89,82292061,0.0,0.0, -2024-09-27 00:00:00+05:30,158.0,160.4,156.55,157.15,21754244,0.0,0.0, +2024-09-16 00:00:00+05:30,150.0,165.0,146.0,165.0,636727334.0,0.0,0.0, +2024-09-17 00:00:00+05:30,175.5,181.5,174.1,181.5,246750377.0,0.0,0.0, +2024-09-18 00:00:00+05:30,181.0,188.5,171.1,173.66,262499718.0,0.0,0.0, +2024-09-19 00:00:00+05:30,172.98,175.75,156.29,160.12,162885712.0,0.0,0.0, +2024-09-20 00:00:00+05:30,162.01,168.2,161.45,163.73,74914958.0,0.0,0.0, +2024-09-23 00:00:00+05:30,165.75,166.75,160.4,161.63,33914099.0,0.0,0.0, +2024-09-24 00:00:00+05:30,161.7,162.4,158.05,158.68,27382743.0,0.0,0.0, +2024-09-25 00:00:00+05:30,157.8,160.0,153.14,154.17,32117117.0,0.0,0.0, +2024-09-26 00:00:00+05:30,154.0,163.24,150.4,157.89,82292061.0,0.0,0.0, +2024-09-27 00:00:00+05:30,158.0,160.4,156.55,157.15,21754244.0,0.0,0.0, diff --git a/DATA/BRONZE/StockData/BANKBARODA_2021_10.csv b/DATA/BRONZE/StockData/BANKBARODA_2021_10.csv index bb5ddb2e..0a87948e 100644 --- a/DATA/BRONZE/StockData/BANKBARODA_2021_10.csv +++ b/DATA/BRONZE/StockData/BANKBARODA_2021_10.csv @@ -1,21 +1,21 @@ -date,open,high,low,close,volume,dividends,stock_splits -2021-10-01 00:00:00+05:30,74.7,76.58,73.37,75.61,39414564,0.0,0.0 -2021-10-04 00:00:00+05:30,76.07,77.68,75.89,77.35,37506487,0.0,0.0 -2021-10-05 00:00:00+05:30,76.99,77.86,75.8,76.44,27059658,0.0,0.0 -2021-10-06 00:00:00+05:30,76.76,78.68,75.2,75.47,37820587,0.0,0.0 -2021-10-07 00:00:00+05:30,76.48,77.81,76.21,77.03,25229829,0.0,0.0 -2021-10-08 00:00:00+05:30,77.72,81.53,76.44,80.79,81657382,0.0,0.0 -2021-10-11 00:00:00+05:30,82.26,82.72,79.88,80.24,73810234,0.0,0.0 -2021-10-12 00:00:00+05:30,80.2,81.39,79.14,80.79,50251340,0.0,0.0 -2021-10-13 00:00:00+05:30,81.57,81.76,80.29,80.56,37149033,0.0,0.0 -2021-10-14 00:00:00+05:30,80.93,81.94,80.79,81.39,35030330,0.0,0.0 -2021-10-18 00:00:00+05:30,82.99,85.75,81.85,85.33,109088221,0.0,0.0 -2021-10-19 00:00:00+05:30,86.66,87.03,81.21,81.94,80356848,0.0,0.0 -2021-10-20 00:00:00+05:30,81.71,85.38,79.69,84.55,76835176,0.0,0.0 -2021-10-21 00:00:00+05:30,85.61,87.95,83.82,87.53,130557379,0.0,0.0 -2021-10-22 00:00:00+05:30,88.22,89.32,86.02,86.71,82861993,0.0,0.0 -2021-10-25 00:00:00+05:30,87.58,91.89,86.3,88.5,142700372,0.0,0.0 -2021-10-26 00:00:00+05:30,88.86,94.82,88.5,91.62,148211296,0.0,0.0 -2021-10-27 00:00:00+05:30,92.53,95.15,90.7,94.09,70719485,0.0,0.0 -2021-10-28 00:00:00+05:30,91.89,93.04,89.32,89.69,62486211,0.0,0.0 -2021-10-29 00:00:00+05:30,88.86,92.76,85.29,89.41,76217130,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2021-10-01 00:00:00+05:30,74.7,76.58,73.37,75.61,39414564.0,,, +2021-10-04 00:00:00+05:30,76.07,77.68,75.89,77.35,37506487.0,,, +2021-10-05 00:00:00+05:30,76.99,77.86,75.8,76.44,27059658.0,,, +2021-10-06 00:00:00+05:30,76.76,78.68,75.2,75.47,37820587.0,,, +2021-10-07 00:00:00+05:30,76.48,77.81,76.21,77.03,25229829.0,,, +2021-10-08 00:00:00+05:30,77.72,81.53,76.44,80.79,81657382.0,,, +2021-10-11 00:00:00+05:30,82.26,82.72,79.88,80.24,73810234.0,,, +2021-10-12 00:00:00+05:30,80.2,81.39,79.14,80.79,50251340.0,,, +2021-10-13 00:00:00+05:30,81.57,81.76,80.29,80.56,37149033.0,,, +2021-10-14 00:00:00+05:30,80.93,81.94,80.79,81.39,35030330.0,,, +2021-10-18 00:00:00+05:30,82.99,85.75,81.85,85.33,109088221.0,,, +2021-10-19 00:00:00+05:30,86.66,87.03,81.21,81.94,80356848.0,,, +2021-10-20 00:00:00+05:30,81.71,85.38,79.69,84.55,76835176.0,,, +2021-10-21 00:00:00+05:30,85.61,87.95,83.82,87.53,130557379.0,,, +2021-10-22 00:00:00+05:30,88.22,89.32,86.02,86.71,82861993.0,,, +2021-10-25 00:00:00+05:30,87.58,91.89,86.3,88.5,142700372.0,,, +2021-10-26 00:00:00+05:30,88.86,94.82,88.5,91.62,148211296.0,,, +2021-10-27 00:00:00+05:30,92.53,95.15,90.7,94.09,70719485.0,,, +2021-10-28 00:00:00+05:30,91.89,93.04,89.32,89.69,62486211.0,,, +2021-10-29 00:00:00+05:30,88.86,92.76,85.29,89.41,76217130.0,,, diff --git a/DATA/BRONZE/StockData/BANKBARODA_2021_11.csv b/DATA/BRONZE/StockData/BANKBARODA_2021_11.csv index e2cfbca8..4e1a71e2 100644 --- a/DATA/BRONZE/StockData/BANKBARODA_2021_11.csv +++ b/DATA/BRONZE/StockData/BANKBARODA_2021_11.csv @@ -1,20 +1,20 @@ -date,open,high,low,close,volume,dividends,stock_splits -2021-11-01 00:00:00+05:30,90.24,91.16,89.18,90.84,30772894,0.0,0.0 -2021-11-02 00:00:00+05:30,90.74,94.27,90.61,93.82,61862153,0.0,0.0 -2021-11-03 00:00:00+05:30,94.18,95.7,91.89,92.53,69238647,0.0,0.0 -2021-11-04 00:00:00+05:30,93.86,94.69,93.54,94.09,10830881,0.0,0.0 -2021-11-08 00:00:00+05:30,94.46,97.58,93.04,96.89,66190588,0.0,0.0 -2021-11-09 00:00:00+05:30,97.39,98.31,96.02,97.53,53688615,0.0,0.0 -2021-11-10 00:00:00+05:30,96.57,99.04,91.02,92.35,113046964,0.0,0.0 -2021-11-11 00:00:00+05:30,93.82,94.55,91.94,92.9,52639047,0.0,0.0 -2021-11-12 00:00:00+05:30,93.77,94.23,91.52,92.94,25655521,0.0,0.0 -2021-11-15 00:00:00+05:30,93.54,93.95,89.87,90.7,25227908,0.0,0.0 -2021-11-16 00:00:00+05:30,90.79,91.66,88.08,88.73,29306507,0.0,0.0 -2021-11-17 00:00:00+05:30,88.04,90.65,87.58,89.46,36609592,0.0,0.0 -2021-11-18 00:00:00+05:30,89.78,90.51,87.72,88.27,33211505,0.0,0.0 -2021-11-22 00:00:00+05:30,88.5,88.86,82.03,83.32,48614287,0.0,0.0 -2021-11-23 00:00:00+05:30,82.54,86.02,81.99,85.65,39536347,0.0,0.0 -2021-11-24 00:00:00+05:30,85.98,87.35,85.1,85.61,30226185,0.0,0.0 -2021-11-25 00:00:00+05:30,85.52,85.84,84.42,85.33,31171968,0.0,0.0 -2021-11-26 00:00:00+05:30,84.37,84.37,80.7,81.48,51003702,0.0,0.0 -2021-11-29 00:00:00+05:30,80.79,81.25,78.0,79.1,33701300,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2021-11-01 00:00:00+05:30,90.24,91.16,89.18,90.84,30772894.0,,, +2021-11-02 00:00:00+05:30,90.74,94.27,90.61,93.82,61862153.0,,, +2021-11-03 00:00:00+05:30,94.18,95.7,91.89,92.53,69238647.0,,, +2021-11-04 00:00:00+05:30,93.86,94.69,93.54,94.09,10830881.0,,, +2021-11-08 00:00:00+05:30,94.46,97.58,93.04,96.89,66190588.0,,, +2021-11-09 00:00:00+05:30,97.39,98.31,96.02,97.53,53688615.0,,, +2021-11-10 00:00:00+05:30,96.57,99.04,91.02,92.35,113046964.0,,, +2021-11-11 00:00:00+05:30,93.82,94.55,91.94,92.9,52639047.0,,, +2021-11-12 00:00:00+05:30,93.77,94.23,91.52,92.94,25655521.0,,, +2021-11-15 00:00:00+05:30,93.54,93.95,89.87,90.7,25227908.0,,, +2021-11-16 00:00:00+05:30,90.79,91.66,88.08,88.73,29306507.0,,, +2021-11-17 00:00:00+05:30,88.04,90.65,87.58,89.46,36609592.0,,, +2021-11-18 00:00:00+05:30,89.78,90.51,87.72,88.27,33211505.0,,, +2021-11-22 00:00:00+05:30,88.5,88.86,82.03,83.32,48614287.0,,, +2021-11-23 00:00:00+05:30,82.54,86.02,81.99,85.65,39536347.0,,, +2021-11-24 00:00:00+05:30,85.98,87.35,85.1,85.61,30226185.0,,, +2021-11-25 00:00:00+05:30,85.52,85.84,84.42,85.33,31171968.0,,, +2021-11-26 00:00:00+05:30,84.37,84.37,80.7,81.48,51003702.0,,, +2021-11-29 00:00:00+05:30,80.79,81.25,78.0,79.1,33701300.0,,, diff --git a/DATA/BRONZE/StockData/BCG_2021_12.csv b/DATA/BRONZE/StockData/BCG_2021_12.csv index 9130203a..60feffed 100644 --- a/DATA/BRONZE/StockData/BCG_2021_12.csv +++ b/DATA/BRONZE/StockData/BCG_2021_12.csv @@ -1,23 +1,23 @@ -date,open,high,low,close,volume,dividends,stock_splits -2021-12-01 00:00:00+05:30,81.2,85.66,77.54,77.96,1508983,0.0,0.0 -2021-12-02 00:00:00+05:30,74.36,77.75,74.06,74.06,1235291,0.0,0.0 -2021-12-03 00:00:00+05:30,70.85,77.75,70.37,74.8,1483438,0.0,0.0 -2021-12-06 00:00:00+05:30,78.52,78.52,78.52,78.52,160160,0.0,0.0 -2021-12-07 00:00:00+05:30,82.45,82.45,82.45,82.45,101861,0.0,0.0 -2021-12-08 00:00:00+05:30,86.55,86.55,86.55,86.55,284210,0.0,0.0 -2021-12-09 00:00:00+05:30,90.87,90.87,90.87,90.87,59686,0.0,0.0 -2021-12-10 00:00:00+05:30,95.39,95.39,95.39,95.39,72595,0.0,0.0 -2021-12-13 00:00:00+05:30,100.15,100.15,95.77,100.15,1133661,0.0,0.0 -2021-12-14 00:00:00+05:30,105.14,105.14,102.46,105.14,229310,0.0,0.0 -2021-12-15 00:00:00+05:30,110.38,110.38,109.45,110.38,261321,0.0,0.0 -2021-12-16 00:00:00+05:30,115.88,115.88,104.87,115.88,1639445,0.0,0.0 -2021-12-17 00:00:00+05:30,119.45,120.64,111.83,116.74,1355745,0.0,0.0 -2021-12-20 00:00:00+05:30,113.92,113.92,110.91,110.91,291400,0.0,0.0 -2021-12-21 00:00:00+05:30,105.38,105.38,105.38,105.38,238750,0.0,0.0 -2021-12-22 00:00:00+05:30,100.12,110.64,100.12,110.64,2253461,0.0,0.0 -2021-12-23 00:00:00+05:30,114.86,116.23,112.96,116.23,1277271,0.05,0.0 -2021-12-24 00:00:00+05:30,121.88,121.88,110.78,113.37,1852625,0.0,0.0 -2021-12-27 00:00:00+05:30,108.58,113.07,107.72,107.72,1151761,0.0,0.0 -2021-12-28 00:00:00+05:30,109.44,113.1,107.72,113.1,1762755,0.0,0.0 -2021-12-29 00:00:00+05:30,117.06,117.06,107.72,109.24,1094591,0.0,0.0 -2021-12-30 00:00:00+05:30,107.48,111.88,103.79,110.07,1162458,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2021-12-01 00:00:00+05:30,81.2,85.66,77.54,77.96,1508983.0,,, +2021-12-02 00:00:00+05:30,74.36,77.75,74.06,74.06,1235291.0,,, +2021-12-03 00:00:00+05:30,70.85,77.75,70.37,74.8,1483438.0,,, +2021-12-06 00:00:00+05:30,78.52,78.52,78.52,78.52,160160.0,,, +2021-12-07 00:00:00+05:30,82.45,82.45,82.45,82.45,101861.0,,, +2021-12-08 00:00:00+05:30,86.55,86.55,86.55,86.55,284210.0,,, +2021-12-09 00:00:00+05:30,90.87,90.87,90.87,90.87,59686.0,,, +2021-12-10 00:00:00+05:30,95.39,95.39,95.39,95.39,72595.0,,, +2021-12-13 00:00:00+05:30,100.15,100.15,95.77,100.15,1133661.0,,, +2021-12-14 00:00:00+05:30,105.14,105.14,102.46,105.14,229310.0,,, +2021-12-15 00:00:00+05:30,110.38,110.38,109.45,110.38,261321.0,,, +2021-12-16 00:00:00+05:30,115.88,115.88,104.87,115.88,1639445.0,,, +2021-12-17 00:00:00+05:30,119.45,120.64,111.83,116.74,1355745.0,,, +2021-12-20 00:00:00+05:30,113.92,113.92,110.91,110.91,291400.0,,, +2021-12-21 00:00:00+05:30,105.38,105.38,105.38,105.38,238750.0,,, +2021-12-22 00:00:00+05:30,100.12,110.64,100.12,110.64,2253461.0,,, +2021-12-23 00:00:00+05:30,114.86,116.23,112.96,116.23,1277271.0,0.05,, +2021-12-24 00:00:00+05:30,121.88,121.88,110.78,113.37,1852625.0,,, +2021-12-27 00:00:00+05:30,108.58,113.07,107.72,107.72,1151761.0,,, +2021-12-28 00:00:00+05:30,109.44,113.1,107.72,113.1,1762755.0,,, +2021-12-29 00:00:00+05:30,117.06,117.06,107.72,109.24,1094591.0,,, +2021-12-30 00:00:00+05:30,107.48,111.88,103.79,110.07,1162458.0,,, diff --git a/DATA/BRONZE/StockData/BCG_2022_01.csv b/DATA/BRONZE/StockData/BCG_2022_01.csv index dd313379..6d98b281 100644 --- a/DATA/BRONZE/StockData/BCG_2022_01.csv +++ b/DATA/BRONZE/StockData/BCG_2022_01.csv @@ -1,20 +1,20 @@ -date,open,high,low,close,volume,dividends,stock_splits -2022-01-03 00:00:00+05:30,108.28,110.04,101.29,102.06,840331,0.0,0.0 -2022-01-04 00:00:00+05:30,101.77,101.77,96.98,96.98,1583650,0.0,0.0 -2022-01-05 00:00:00+05:30,92.84,95.22,92.16,92.16,646418,0.0,0.0 -2022-01-06 00:00:00+05:30,87.57,96.74,87.57,96.74,1717628,0.0,0.0 -2022-01-07 00:00:00+05:30,101.56,101.56,101.56,101.56,390048,0.0,0.0 -2022-01-10 00:00:00+05:30,106.62,106.62,106.62,106.62,510101,0.0,0.0 -2022-01-11 00:00:00+05:30,111.94,111.94,110.1,111.94,2632951,0.0,0.0 -2022-01-12 00:00:00+05:30,115.45,115.45,106.35,107.24,2503811,0.0,0.0 -2022-01-13 00:00:00+05:30,109.86,112.39,102.01,103.64,672323,0.0,0.0 -2022-01-14 00:00:00+05:30,99.98,108.82,99.98,108.82,518818,0.0,0.0 -2022-01-17 00:00:00+05:30,114.23,114.23,110.1,113.25,2065375,0.0,0.0 -2022-01-18 00:00:00+05:30,112.36,112.36,107.6,107.69,1375460,0.0,0.0 -2022-01-19 00:00:00+05:30,107.72,112.48,102.84,106.29,679990,0.0,0.0 -2022-01-20 00:00:00+05:30,108.31,110.69,103.17,105.72,835583,0.0,0.0 -2022-01-21 00:00:00+05:30,106.5,109.5,103.17,105.49,1053128,0.0,0.0 -2022-01-24 00:00:00+05:30,105.49,107.87,100.22,100.22,776721,0.0,0.0 -2022-01-25 00:00:00+05:30,95.22,104.03,95.22,97.45,1151178,0.0,0.0 -2022-01-27 00:00:00+05:30,102.3,102.3,102.3,102.3,58263,0.0,0.0 -2022-01-28 00:00:00+05:30,107.39,107.39,107.39,107.39,24935,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2022-01-03 00:00:00+05:30,108.28,110.04,101.29,102.06,840331.0,,, +2022-01-04 00:00:00+05:30,101.77,101.77,96.98,96.98,1583650.0,,, +2022-01-05 00:00:00+05:30,92.84,95.22,92.16,92.16,646418.0,,, +2022-01-06 00:00:00+05:30,87.57,96.74,87.57,96.74,1717628.0,,, +2022-01-07 00:00:00+05:30,101.56,101.56,101.56,101.56,390048.0,,, +2022-01-10 00:00:00+05:30,106.62,106.62,106.62,106.62,510101.0,,, +2022-01-11 00:00:00+05:30,111.94,111.94,110.1,111.94,2632951.0,,, +2022-01-12 00:00:00+05:30,115.45,115.45,106.35,107.24,2503811.0,,, +2022-01-13 00:00:00+05:30,109.86,112.39,102.01,103.64,672323.0,,, +2022-01-14 00:00:00+05:30,99.98,108.82,99.98,108.82,518818.0,,, +2022-01-17 00:00:00+05:30,114.23,114.23,110.1,113.25,2065375.0,,, +2022-01-18 00:00:00+05:30,112.36,112.36,107.6,107.69,1375460.0,,, +2022-01-19 00:00:00+05:30,107.72,112.48,102.84,106.29,679990.0,,, +2022-01-20 00:00:00+05:30,108.31,110.69,103.17,105.72,835583.0,,, +2022-01-21 00:00:00+05:30,106.5,109.5,103.17,105.49,1053128.0,,, +2022-01-24 00:00:00+05:30,105.49,107.87,100.22,100.22,776721.0,,, +2022-01-25 00:00:00+05:30,95.22,104.03,95.22,97.45,1151178.0,,, +2022-01-27 00:00:00+05:30,102.3,102.3,102.3,102.3,58263.0,,, +2022-01-28 00:00:00+05:30,107.39,107.39,107.39,107.39,24935.0,,, diff --git a/DATA/BRONZE/StockData/BCG_2022_02.csv b/DATA/BRONZE/StockData/BCG_2022_02.csv index e54fc226..6c055def 100644 --- a/DATA/BRONZE/StockData/BCG_2022_02.csv +++ b/DATA/BRONZE/StockData/BCG_2022_02.csv @@ -1,20 +1,20 @@ -date,open,high,low,close,volume,dividends,stock_splits -2022-02-01 00:00:00+05:30,102.36,107.0,102.3,102.51,486226,0.0,0.0 -2022-02-02 00:00:00+05:30,104.15,107.63,99.03,107.63,394735,0.0,0.0 -2022-02-03 00:00:00+05:30,108.73,108.91,102.54,105.19,338398,0.0,0.0 -2022-02-04 00:00:00+05:30,106.14,107.72,101.17,102.48,301196,0.0,0.0 -2022-02-07 00:00:00+05:30,107.6,107.6,99.98,103.7,395458,0.0,0.0 -2022-02-08 00:00:00+05:30,104.62,106.47,98.52,99.03,426420,0.0,0.0 -2022-02-09 00:00:00+05:30,98.79,100.28,94.09,94.09,919736,0.0,0.0 -2022-02-10 00:00:00+05:30,89.39,90.46,89.39,89.39,854095,0.0,0.0 -2022-02-11 00:00:00+05:30,85.16,93.85,85.16,93.85,614260,0.0,0.0 -2022-02-14 00:00:00+05:30,89.18,89.33,89.18,89.18,590770,0.0,0.0 -2022-02-15 00:00:00+05:30,84.78,93.2,84.75,88.88,1227655,0.0,0.0 -2022-02-16 00:00:00+05:30,84.45,88.67,84.45,84.45,1250241,0.0,0.0 -2022-02-17 00:00:00+05:30,82.01,83.62,80.25,80.25,1208638,0.0,0.0 -2022-02-18 00:00:00+05:30,77.96,84.24,76.27,84.24,856115,0.0,0.0 -2022-02-21 00:00:00+05:30,88.38,88.44,81.53,85.19,693430,0.0,0.0 -2022-02-22 00:00:00+05:30,80.94,83.26,80.94,80.94,808065,0.0,0.0 -2022-02-23 00:00:00+05:30,80.34,82.72,76.98,77.58,732815,0.0,0.0 -2022-02-24 00:00:00+05:30,73.71,73.71,73.71,73.71,153156,0.0,0.0 -2022-02-25 00:00:00+05:30,70.05,77.07,70.05,70.37,1774353,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2022-02-01 00:00:00+05:30,102.36,107.0,102.3,102.51,486226.0,,, +2022-02-02 00:00:00+05:30,104.15,107.63,99.03,107.63,394735.0,,, +2022-02-03 00:00:00+05:30,108.73,108.91,102.54,105.19,338398.0,,, +2022-02-04 00:00:00+05:30,106.14,107.72,101.17,102.48,301196.0,,, +2022-02-07 00:00:00+05:30,107.6,107.6,99.98,103.7,395458.0,,, +2022-02-08 00:00:00+05:30,104.62,106.47,98.52,99.03,426420.0,,, +2022-02-09 00:00:00+05:30,98.79,100.28,94.09,94.09,919736.0,,, +2022-02-10 00:00:00+05:30,89.39,90.46,89.39,89.39,854095.0,,, +2022-02-11 00:00:00+05:30,85.16,93.85,85.16,93.85,614260.0,,, +2022-02-14 00:00:00+05:30,89.18,89.33,89.18,89.18,590770.0,,, +2022-02-15 00:00:00+05:30,84.78,93.2,84.75,88.88,1227655.0,,, +2022-02-16 00:00:00+05:30,84.45,88.67,84.45,84.45,1250241.0,,, +2022-02-17 00:00:00+05:30,82.01,83.62,80.25,80.25,1208638.0,,, +2022-02-18 00:00:00+05:30,77.96,84.24,76.27,84.24,856115.0,,, +2022-02-21 00:00:00+05:30,88.38,88.44,81.53,85.19,693430.0,,, +2022-02-22 00:00:00+05:30,80.94,83.26,80.94,80.94,808065.0,,, +2022-02-23 00:00:00+05:30,80.34,82.72,76.98,77.58,732815.0,,, +2022-02-24 00:00:00+05:30,73.71,73.71,73.71,73.71,153156.0,,, +2022-02-25 00:00:00+05:30,70.05,77.07,70.05,70.37,1774353.0,,, diff --git a/DATA/BRONZE/StockData/BCG_2022_03.csv b/DATA/BRONZE/StockData/BCG_2022_03.csv index 2336281f..fd4c5472 100644 --- a/DATA/BRONZE/StockData/BCG_2022_03.csv +++ b/DATA/BRONZE/StockData/BCG_2022_03.csv @@ -1,21 +1,21 @@ -date,open,high,low,close,volume,dividends,stock_splits -2022-03-02 00:00:00+05:30,67.31,67.31,67.31,67.31,288268,0.0,0.0 -2022-03-03 00:00:00+05:30,63.95,63.95,63.95,63.95,188871,0.0,0.0 -2022-03-04 00:00:00+05:30,60.76,60.76,60.76,60.76,192286,0.0,0.0 -2022-03-07 00:00:00+05:30,57.73,57.73,57.73,57.73,293368,0.0,0.0 -2022-03-08 00:00:00+05:30,54.84,54.84,54.84,54.84,409891,0.0,0.0 -2022-03-09 00:00:00+05:30,52.1,52.1,52.1,52.1,1266303,0.0,0.0 -2022-03-10 00:00:00+05:30,54.69,54.69,54.69,54.69,1282203,0.0,0.0 -2022-03-11 00:00:00+05:30,57.4,57.4,57.4,57.4,31166,0.0,0.0 -2022-03-14 00:00:00+05:30,58.92,60.26,57.73,60.26,1592143,0.0,0.0 -2022-03-15 00:00:00+05:30,63.23,63.23,63.23,63.23,5420,0.0,1.67 -2022-03-16 00:00:00+05:30,66.36,66.36,66.36,66.36,3219,0.0,0.0 -2022-03-17 00:00:00+05:30,69.63,69.63,69.63,69.63,6624,0.0,0.0 -2022-03-21 00:00:00+05:30,72.8,73.1,72.06,73.1,259838,0.0,0.0 -2022-03-22 00:00:00+05:30,76.72,76.72,76.72,76.72,13790,0.0,0.0 -2022-03-23 00:00:00+05:30,80.54,80.54,80.54,80.54,6385,0.0,0.0 -2022-03-24 00:00:00+05:30,84.56,84.56,84.56,84.56,52942,0.0,0.0 -2022-03-25 00:00:00+05:30,88.77,88.77,88.77,88.77,373445,0.0,0.0 -2022-03-28 00:00:00+05:30,93.19,93.19,84.36,84.36,1456587,0.0,0.0 -2022-03-29 00:00:00+05:30,80.94,88.57,80.94,87.68,585902,0.0,0.0 -2022-03-30 00:00:00+05:30,92.05,92.05,92.05,92.05,76751,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2022-03-02 00:00:00+05:30,67.31,67.31,67.31,67.31,288268.0,,, +2022-03-03 00:00:00+05:30,63.95,63.95,63.95,63.95,188871.0,,, +2022-03-04 00:00:00+05:30,60.76,60.76,60.76,60.76,192286.0,,, +2022-03-07 00:00:00+05:30,57.73,57.73,57.73,57.73,293368.0,,, +2022-03-08 00:00:00+05:30,54.84,54.84,54.84,54.84,409891.0,,, +2022-03-09 00:00:00+05:30,52.1,52.1,52.1,52.1,1266303.0,,, +2022-03-10 00:00:00+05:30,54.69,54.69,54.69,54.69,1282203.0,,, +2022-03-11 00:00:00+05:30,57.4,57.4,57.4,57.4,31166.0,,, +2022-03-14 00:00:00+05:30,58.92,60.26,57.73,60.26,1592143.0,,, +2022-03-15 00:00:00+05:30,63.23,63.23,63.23,63.23,5420.0,,1.67, +2022-03-16 00:00:00+05:30,66.36,66.36,66.36,66.36,3219.0,,, +2022-03-17 00:00:00+05:30,69.63,69.63,69.63,69.63,6624.0,,, +2022-03-21 00:00:00+05:30,72.8,73.1,72.06,73.1,259838.0,,, +2022-03-22 00:00:00+05:30,76.72,76.72,76.72,76.72,13790.0,,, +2022-03-23 00:00:00+05:30,80.54,80.54,80.54,80.54,6385.0,,, +2022-03-24 00:00:00+05:30,84.56,84.56,84.56,84.56,52942.0,,, +2022-03-25 00:00:00+05:30,88.77,88.77,88.77,88.77,373445.0,,, +2022-03-28 00:00:00+05:30,93.19,93.19,84.36,84.36,1456587.0,,, +2022-03-29 00:00:00+05:30,80.94,88.57,80.94,87.68,585902.0,,, +2022-03-30 00:00:00+05:30,92.05,92.05,92.05,92.05,76751.0,,, diff --git a/DATA/BRONZE/StockData/BCG_2022_04.csv b/DATA/BRONZE/StockData/BCG_2022_04.csv index 6b9a4879..0482ede8 100644 --- a/DATA/BRONZE/StockData/BCG_2022_04.csv +++ b/DATA/BRONZE/StockData/BCG_2022_04.csv @@ -1,20 +1,20 @@ -date,open,high,low,close,volume,dividends,stock_splits -2022-04-01 00:00:00+05:30,101.42,101.42,96.71,101.42,379975,0.0,0.0 -2022-04-04 00:00:00+05:30,105.14,105.59,97.7,99.09,817182,0.0,0.0 -2022-04-05 00:00:00+05:30,94.82,100.18,94.18,97.6,449514,0.0,0.0 -2022-04-06 00:00:00+05:30,102.46,102.46,99.29,102.46,228449,0.0,0.0 -2022-04-07 00:00:00+05:30,107.57,107.57,104.15,107.57,290649,0.0,0.0 -2022-04-08 00:00:00+05:30,107.02,107.12,102.21,102.76,474066,0.0,0.0 -2022-04-11 00:00:00+05:30,99.19,100.18,97.65,97.65,471079,0.0,0.0 -2022-04-12 00:00:00+05:30,92.84,101.12,92.84,98.39,415597,0.0,0.0 -2022-04-13 00:00:00+05:30,100.58,101.07,93.48,94.87,335792,0.0,0.0 -2022-04-18 00:00:00+05:30,93.63,93.63,90.16,90.16,212162,0.0,0.0 -2022-04-19 00:00:00+05:30,86.34,94.03,85.7,88.13,282466,0.0,0.0 -2022-04-20 00:00:00+05:30,92.49,92.49,90.26,91.2,176001,0.0,0.0 -2022-04-21 00:00:00+05:30,91.9,92.15,87.34,91.25,82106,0.0,0.0 -2022-04-22 00:00:00+05:30,88.97,90.81,86.69,86.94,511139,0.0,0.0 -2022-04-25 00:00:00+05:30,82.62,82.62,82.62,82.62,167352,0.0,0.0 -2022-04-26 00:00:00+05:30,78.51,86.29,78.51,79.6,592048,0.0,0.0 -2022-04-27 00:00:00+05:30,75.88,79.0,75.63,75.68,734747,0.0,0.0 -2022-04-28 00:00:00+05:30,77.96,79.45,75.43,79.45,446982,0.0,0.0 -2022-04-29 00:00:00+05:30,83.42,83.42,81.38,83.42,680383,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2022-04-01 00:00:00+05:30,101.42,101.42,96.71,101.42,379975.0,,, +2022-04-04 00:00:00+05:30,105.14,105.59,97.7,99.09,817182.0,,, +2022-04-05 00:00:00+05:30,94.82,100.18,94.18,97.6,449514.0,,, +2022-04-06 00:00:00+05:30,102.46,102.46,99.29,102.46,228449.0,,, +2022-04-07 00:00:00+05:30,107.57,107.57,104.15,107.57,290649.0,,, +2022-04-08 00:00:00+05:30,107.02,107.12,102.21,102.76,474066.0,,, +2022-04-11 00:00:00+05:30,99.19,100.18,97.65,97.65,471079.0,,, +2022-04-12 00:00:00+05:30,92.84,101.12,92.84,98.39,415597.0,,, +2022-04-13 00:00:00+05:30,100.58,101.07,93.48,94.87,335792.0,,, +2022-04-18 00:00:00+05:30,93.63,93.63,90.16,90.16,212162.0,,, +2022-04-19 00:00:00+05:30,86.34,94.03,85.7,88.13,282466.0,,, +2022-04-20 00:00:00+05:30,92.49,92.49,90.26,91.2,176001.0,,, +2022-04-21 00:00:00+05:30,91.9,92.15,87.34,91.25,82106.0,,, +2022-04-22 00:00:00+05:30,88.97,90.81,86.69,86.94,511139.0,,, +2022-04-25 00:00:00+05:30,82.62,82.62,82.62,82.62,167352.0,,, +2022-04-26 00:00:00+05:30,78.51,86.29,78.51,79.6,592048.0,,, +2022-04-27 00:00:00+05:30,75.88,79.0,75.63,75.68,734747.0,,, +2022-04-28 00:00:00+05:30,77.96,79.45,75.43,79.45,446982.0,,, +2022-04-29 00:00:00+05:30,83.42,83.42,81.38,83.42,680383.0,,, diff --git a/DATA/BRONZE/StockData/BCG_2022_05.csv b/DATA/BRONZE/StockData/BCG_2022_05.csv index 6c829cbc..81e87ae0 100644 --- a/DATA/BRONZE/StockData/BCG_2022_05.csv +++ b/DATA/BRONZE/StockData/BCG_2022_05.csv @@ -1,20 +1,20 @@ -date,open,high,low,close,volume,dividends,stock_splits -2022-05-04 00:00:00+05:30,80.34,80.74,75.33,75.33,277122,0.0,0.0 -2022-05-05 00:00:00+05:30,72.51,74.39,71.61,71.71,451994,0.0,0.0 -2022-05-06 00:00:00+05:30,68.24,71.22,68.14,68.19,399779,0.0,0.0 -2022-05-09 00:00:00+05:30,64.82,64.82,64.82,64.82,195812,0.0,0.0 -2022-05-10 00:00:00+05:30,61.6,68.04,61.6,68.04,274768,0.0,0.0 -2022-05-11 00:00:00+05:30,71.42,71.42,64.67,64.67,709641,0.0,0.0 -2022-05-12 00:00:00+05:30,61.99,66.9,61.45,61.45,521867,0.0,0.0 -2022-05-13 00:00:00+05:30,63.43,64.22,61.65,62.44,292557,0.0,0.0 -2022-05-16 00:00:00+05:30,65.46,65.46,62.59,63.93,300006,0.0,0.0 -2022-05-17 00:00:00+05:30,64.82,65.46,62.19,62.98,357181,0.0,0.0 -2022-05-18 00:00:00+05:30,63.33,64.22,61.3,61.65,579477,0.0,0.0 -2022-05-19 00:00:00+05:30,58.57,60.11,58.57,58.57,384300,0.0,0.0 -2022-05-20 00:00:00+05:30,56.04,60.01,55.64,55.69,1171089,0.0,0.0 -2022-05-23 00:00:00+05:30,55.55,58.47,55.55,58.47,322286,0.0,0.0 -2022-05-24 00:00:00+05:30,60.9,61.35,60.9,61.35,169286,0.0,0.0 -2022-05-25 00:00:00+05:30,64.37,64.37,63.18,64.37,837659,0.0,0.0 -2022-05-26 00:00:00+05:30,66.21,67.35,63.08,65.76,923122,0.0,0.0 -2022-05-27 00:00:00+05:30,65.27,65.51,63.48,63.88,214622,0.0,0.0 -2022-05-30 00:00:00+05:30,61.5,67.05,61.05,67.05,1660613,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2022-05-04 00:00:00+05:30,80.34,80.74,75.33,75.33,277122.0,,, +2022-05-05 00:00:00+05:30,72.51,74.39,71.61,71.71,451994.0,,, +2022-05-06 00:00:00+05:30,68.24,71.22,68.14,68.19,399779.0,,, +2022-05-09 00:00:00+05:30,64.82,64.82,64.82,64.82,195812.0,,, +2022-05-10 00:00:00+05:30,61.6,68.04,61.6,68.04,274768.0,,, +2022-05-11 00:00:00+05:30,71.42,71.42,64.67,64.67,709641.0,,, +2022-05-12 00:00:00+05:30,61.99,66.9,61.45,61.45,521867.0,,, +2022-05-13 00:00:00+05:30,63.43,64.22,61.65,62.44,292557.0,,, +2022-05-16 00:00:00+05:30,65.46,65.46,62.59,63.93,300006.0,,, +2022-05-17 00:00:00+05:30,64.82,65.46,62.19,62.98,357181.0,,, +2022-05-18 00:00:00+05:30,63.33,64.22,61.3,61.65,579477.0,,, +2022-05-19 00:00:00+05:30,58.57,60.11,58.57,58.57,384300.0,,, +2022-05-20 00:00:00+05:30,56.04,60.01,55.64,55.69,1171089.0,,, +2022-05-23 00:00:00+05:30,55.55,58.47,55.55,58.47,322286.0,,, +2022-05-24 00:00:00+05:30,60.9,61.35,60.9,61.35,169286.0,,, +2022-05-25 00:00:00+05:30,64.37,64.37,63.18,64.37,837659.0,,, +2022-05-26 00:00:00+05:30,66.21,67.35,63.08,65.76,923122.0,,, +2022-05-27 00:00:00+05:30,65.27,65.51,63.48,63.88,214622.0,,, +2022-05-30 00:00:00+05:30,61.5,67.05,61.05,67.05,1660613.0,,, diff --git a/DATA/BRONZE/StockData/BCG_2022_06.csv b/DATA/BRONZE/StockData/BCG_2022_06.csv index c7304c50..72049be8 100644 --- a/DATA/BRONZE/StockData/BCG_2022_06.csv +++ b/DATA/BRONZE/StockData/BCG_2022_06.csv @@ -1,22 +1,22 @@ -date,open,high,low,close,volume,dividends,stock_splits -2022-06-01 00:00:00+05:30,61.89,62.49,60.55,60.55,1632587,0.0,0.0 -2022-06-02 00:00:00+05:30,57.53,58.82,57.53,57.53,1159932,0.0,0.0 -2022-06-03 00:00:00+05:30,55.1,56.69,54.65,54.65,1149842,0.0,0.0 -2022-06-06 00:00:00+05:30,52.37,52.57,51.92,51.92,475772,0.0,0.0 -2022-06-07 00:00:00+05:30,49.35,54.5,49.35,54.5,2550822,0.0,0.0 -2022-06-08 00:00:00+05:30,57.18,57.18,53.36,57.18,2934252,0.0,0.0 -2022-06-09 00:00:00+05:30,56.39,56.79,54.36,54.4,1254976,0.0,0.0 -2022-06-10 00:00:00+05:30,52.47,56.74,51.73,55.94,1601502,0.0,0.0 -2022-06-13 00:00:00+05:30,53.46,54.55,53.16,53.26,666490,0.0,0.0 -2022-06-14 00:00:00+05:30,53.16,54.31,50.73,51.13,452147,0.0,0.0 -2022-06-15 00:00:00+05:30,51.48,51.97,48.85,49.54,587363,0.0,0.0 -2022-06-16 00:00:00+05:30,49.89,50.29,47.11,47.11,737489,0.0,0.0 -2022-06-17 00:00:00+05:30,44.78,44.78,44.78,44.78,116116,0.0,0.0 -2022-06-20 00:00:00+05:30,42.55,46.02,42.55,42.55,1056546,0.0,0.0 -2022-06-21 00:00:00+05:30,40.47,42.25,40.47,40.47,1975435,0.0,0.0 -2022-06-22 00:00:00+05:30,38.73,39.53,38.48,38.48,761967,0.0,0.0 -2022-06-23 00:00:00+05:30,36.65,37.15,36.6,36.6,520613,0.0,0.0 -2022-06-24 00:00:00+05:30,34.82,34.82,34.82,34.82,161361,0.0,0.0 -2022-06-27 00:00:00+05:30,33.82,36.55,33.08,33.08,6876562,0.0,0.0 -2022-06-28 00:00:00+05:30,31.44,31.74,31.44,31.44,905972,0.0,0.0 -2022-06-29 00:00:00+05:30,29.91,29.91,29.91,29.91,175802,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2022-06-01 00:00:00+05:30,61.89,62.49,60.55,60.55,1632587.0,,, +2022-06-02 00:00:00+05:30,57.53,58.82,57.53,57.53,1159932.0,,, +2022-06-03 00:00:00+05:30,55.1,56.69,54.65,54.65,1149842.0,,, +2022-06-06 00:00:00+05:30,52.37,52.57,51.92,51.92,475772.0,,, +2022-06-07 00:00:00+05:30,49.35,54.5,49.35,54.5,2550822.0,,, +2022-06-08 00:00:00+05:30,57.18,57.18,53.36,57.18,2934252.0,,, +2022-06-09 00:00:00+05:30,56.39,56.79,54.36,54.4,1254976.0,,, +2022-06-10 00:00:00+05:30,52.47,56.74,51.73,55.94,1601502.0,,, +2022-06-13 00:00:00+05:30,53.46,54.55,53.16,53.26,666490.0,,, +2022-06-14 00:00:00+05:30,53.16,54.31,50.73,51.13,452147.0,,, +2022-06-15 00:00:00+05:30,51.48,51.97,48.85,49.54,587363.0,,, +2022-06-16 00:00:00+05:30,49.89,50.29,47.11,47.11,737489.0,,, +2022-06-17 00:00:00+05:30,44.78,44.78,44.78,44.78,116116.0,,, +2022-06-20 00:00:00+05:30,42.55,46.02,42.55,42.55,1056546.0,,, +2022-06-21 00:00:00+05:30,40.47,42.25,40.47,40.47,1975435.0,,, +2022-06-22 00:00:00+05:30,38.73,39.53,38.48,38.48,761967.0,,, +2022-06-23 00:00:00+05:30,36.65,37.15,36.6,36.6,520613.0,,, +2022-06-24 00:00:00+05:30,34.82,34.82,34.82,34.82,161361.0,,, +2022-06-27 00:00:00+05:30,33.82,36.55,33.08,33.08,6876562.0,,, +2022-06-28 00:00:00+05:30,31.44,31.74,31.44,31.44,905972.0,,, +2022-06-29 00:00:00+05:30,29.91,29.91,29.91,29.91,175802.0,,, diff --git a/DATA/BRONZE/StockData/BCG_2022_07.csv b/DATA/BRONZE/StockData/BCG_2022_07.csv index 487fdbe3..6bc50cb6 100644 --- a/DATA/BRONZE/StockData/BCG_2022_07.csv +++ b/DATA/BRONZE/StockData/BCG_2022_07.csv @@ -1,22 +1,22 @@ -date,open,high,low,close,volume,dividends,stock_splits -2022-07-01 00:00:00+05:30,32.93,32.93,32.93,32.93,900999,0.0,0.0 -2022-07-04 00:00:00+05:30,34.57,34.57,34.57,34.57,326307,0.0,0.0 -2022-07-05 00:00:00+05:30,36.25,36.25,36.25,36.25,344561,0.0,0.0 -2022-07-06 00:00:00+05:30,38.04,38.04,35.76,38.04,6665454,0.0,0.0 -2022-07-07 00:00:00+05:30,39.92,39.92,39.92,39.92,543894,0.0,0.0 -2022-07-08 00:00:00+05:30,41.91,41.91,40.77,41.91,3375338,0.0,0.0 -2022-07-11 00:00:00+05:30,41.36,43.99,41.36,43.99,1270062,0.0,0.0 -2022-07-12 00:00:00+05:30,46.17,46.17,46.17,46.17,439161,0.0,0.0 -2022-07-13 00:00:00+05:30,48.45,48.45,44.19,48.45,7617286,0.0,0.0 -2022-07-14 00:00:00+05:30,48.3,49.84,46.07,46.07,2129610,0.0,0.0 -2022-07-15 00:00:00+05:30,43.79,44.54,43.79,43.79,364700,0.0,0.0 -2022-07-18 00:00:00+05:30,45.97,45.97,45.97,45.97,476324,0.0,0.0 -2022-07-19 00:00:00+05:30,48.26,48.26,48.26,48.26,266686,0.0,0.0 -2022-07-20 00:00:00+05:30,50.64,50.64,49.1,50.54,7300741,0.0,0.0 -2022-07-21 00:00:00+05:30,51.97,53.02,49.2,53.02,8914286,0.0,0.0 -2022-07-22 00:00:00+05:30,53.41,55.45,50.39,55.25,4559908,0.0,0.0 -2022-07-25 00:00:00+05:30,56.14,57.23,53.56,54.26,2215372,0.0,0.0 -2022-07-26 00:00:00+05:30,52.87,53.91,51.58,51.58,948944,0.0,0.0 -2022-07-27 00:00:00+05:30,49.64,50.64,49.0,49.0,2372676,0.0,0.0 -2022-07-28 00:00:00+05:30,47.11,49.2,46.57,46.57,1047946,0.0,0.0 -2022-07-29 00:00:00+05:30,45.13,48.85,44.29,48.85,1726889,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2022-07-01 00:00:00+05:30,32.93,32.93,32.93,32.93,900999.0,,, +2022-07-04 00:00:00+05:30,34.57,34.57,34.57,34.57,326307.0,,, +2022-07-05 00:00:00+05:30,36.25,36.25,36.25,36.25,344561.0,,, +2022-07-06 00:00:00+05:30,38.04,38.04,35.76,38.04,6665454.0,,, +2022-07-07 00:00:00+05:30,39.92,39.92,39.92,39.92,543894.0,,, +2022-07-08 00:00:00+05:30,41.91,41.91,40.77,41.91,3375338.0,,, +2022-07-11 00:00:00+05:30,41.36,43.99,41.36,43.99,1270062.0,,, +2022-07-12 00:00:00+05:30,46.17,46.17,46.17,46.17,439161.0,,, +2022-07-13 00:00:00+05:30,48.45,48.45,44.19,48.45,7617286.0,,, +2022-07-14 00:00:00+05:30,48.3,49.84,46.07,46.07,2129610.0,,, +2022-07-15 00:00:00+05:30,43.79,44.54,43.79,43.79,364700.0,,, +2022-07-18 00:00:00+05:30,45.97,45.97,45.97,45.97,476324.0,,, +2022-07-19 00:00:00+05:30,48.26,48.26,48.26,48.26,266686.0,,, +2022-07-20 00:00:00+05:30,50.64,50.64,49.1,50.54,7300741.0,,, +2022-07-21 00:00:00+05:30,51.97,53.02,49.2,53.02,8914286.0,,, +2022-07-22 00:00:00+05:30,53.41,55.45,50.39,55.25,4559908.0,,, +2022-07-25 00:00:00+05:30,56.14,57.23,53.56,54.26,2215372.0,,, +2022-07-26 00:00:00+05:30,52.87,53.91,51.58,51.58,948944.0,,, +2022-07-27 00:00:00+05:30,49.64,50.64,49.0,49.0,2372676.0,,, +2022-07-28 00:00:00+05:30,47.11,49.2,46.57,46.57,1047946.0,,, +2022-07-29 00:00:00+05:30,45.13,48.85,44.29,48.85,1726889.0,,, diff --git a/DATA/BRONZE/StockData/BCG_2022_08.csv b/DATA/BRONZE/StockData/BCG_2022_08.csv index a082d123..9206caee 100644 --- a/DATA/BRONZE/StockData/BCG_2022_08.csv +++ b/DATA/BRONZE/StockData/BCG_2022_08.csv @@ -1,21 +1,21 @@ -date,open,high,low,close,volume,dividends,stock_splits -2022-08-01 00:00:00+05:30,49.94,50.93,47.31,47.61,1096470,0.0,0.0 -2022-08-02 00:00:00+05:30,47.46,48.35,46.12,46.67,1112934,0.0,0.0 -2022-08-03 00:00:00+05:30,46.67,47.71,44.34,44.34,1191447,0.0,0.0 -2022-08-04 00:00:00+05:30,44.29,46.12,42.15,42.15,2585545,0.0,0.0 -2022-08-05 00:00:00+05:30,41.26,42.65,40.07,40.07,2464836,0.0,0.0 -2022-08-08 00:00:00+05:30,39.38,41.51,38.09,38.09,2224336,0.0,0.0 -2022-08-10 00:00:00+05:30,37.69,39.97,36.2,36.2,3766942,0.0,0.0 -2022-08-11 00:00:00+05:30,35.81,37.99,34.91,37.99,2066932,0.0,0.0 -2022-08-12 00:00:00+05:30,39.63,39.87,36.15,36.55,2070380,0.0,0.0 -2022-08-16 00:00:00+05:30,38.34,38.34,34.77,38.24,11085670,0.0,0.0 -2022-08-17 00:00:00+05:30,38.83,40.12,38.44,40.12,6215176,0.0,0.0 -2022-08-18 00:00:00+05:30,41.16,42.11,41.06,42.11,2015983,0.0,0.0 -2022-08-19 00:00:00+05:30,44.19,44.19,42.65,44.19,10396590,0.0,0.0 -2022-08-22 00:00:00+05:30,45.43,46.37,45.13,46.37,5846582,0.0,0.0 -2022-08-23 00:00:00+05:30,47.61,48.65,44.39,47.96,8174063,0.0,0.0 -2022-08-24 00:00:00+05:30,46.52,47.06,45.58,45.58,1386420,0.0,0.0 -2022-08-25 00:00:00+05:30,43.35,43.35,43.35,43.35,173528,0.0,0.0 -2022-08-26 00:00:00+05:30,41.21,45.48,41.21,44.78,4909068,0.0,0.0 -2022-08-29 00:00:00+05:30,42.55,43.94,42.55,42.6,3698958,0.0,0.0 -2022-08-30 00:00:00+05:30,43.15,43.15,40.57,40.72,2381210,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2022-08-01 00:00:00+05:30,49.94,50.93,47.31,47.61,1096470.0,,, +2022-08-02 00:00:00+05:30,47.46,48.35,46.12,46.67,1112934.0,,, +2022-08-03 00:00:00+05:30,46.67,47.71,44.34,44.34,1191447.0,,, +2022-08-04 00:00:00+05:30,44.29,46.12,42.15,42.15,2585545.0,,, +2022-08-05 00:00:00+05:30,41.26,42.65,40.07,40.07,2464836.0,,, +2022-08-08 00:00:00+05:30,39.38,41.51,38.09,38.09,2224336.0,,, +2022-08-10 00:00:00+05:30,37.69,39.97,36.2,36.2,3766942.0,,, +2022-08-11 00:00:00+05:30,35.81,37.99,34.91,37.99,2066932.0,,, +2022-08-12 00:00:00+05:30,39.63,39.87,36.15,36.55,2070380.0,,, +2022-08-16 00:00:00+05:30,38.34,38.34,34.77,38.24,11085670.0,,, +2022-08-17 00:00:00+05:30,38.83,40.12,38.44,40.12,6215176.0,,, +2022-08-18 00:00:00+05:30,41.16,42.11,41.06,42.11,2015983.0,,, +2022-08-19 00:00:00+05:30,44.19,44.19,42.65,44.19,10396590.0,,, +2022-08-22 00:00:00+05:30,45.43,46.37,45.13,46.37,5846582.0,,, +2022-08-23 00:00:00+05:30,47.61,48.65,44.39,47.96,8174063.0,,, +2022-08-24 00:00:00+05:30,46.52,47.06,45.58,45.58,1386420.0,,, +2022-08-25 00:00:00+05:30,43.35,43.35,43.35,43.35,173528.0,,, +2022-08-26 00:00:00+05:30,41.21,45.48,41.21,44.78,4909068.0,,, +2022-08-29 00:00:00+05:30,42.55,43.94,42.55,42.6,3698958.0,,, +2022-08-30 00:00:00+05:30,43.15,43.15,40.57,40.72,2381210.0,,, diff --git a/DATA/BRONZE/StockData/BCG_2022_09.csv b/DATA/BRONZE/StockData/BCG_2022_09.csv index de714d98..f69cf7cd 100644 --- a/DATA/BRONZE/StockData/BCG_2022_09.csv +++ b/DATA/BRONZE/StockData/BCG_2022_09.csv @@ -1,22 +1,22 @@ -date,open,high,low,close,volume,dividends,stock_splits -2022-09-01 00:00:00+05:30,40.42,42.75,39.23,42.7,1762915,0.0,0.0 -2022-09-02 00:00:00+05:30,43.3,44.78,41.36,42.6,1258845,0.0,0.0 -2022-09-05 00:00:00+05:30,43.64,43.64,41.91,42.06,874511,0.0,0.0 -2022-09-06 00:00:00+05:30,42.45,42.45,39.97,40.42,1428082,0.0,0.0 -2022-09-07 00:00:00+05:30,38.44,41.76,38.44,40.92,3988047,0.0,0.0 -2022-09-08 00:00:00+05:30,41.46,41.51,40.22,40.77,1119569,0.0,0.0 -2022-09-09 00:00:00+05:30,41.11,41.41,40.07,40.77,823443,0.0,0.0 -2022-09-12 00:00:00+05:30,41.01,41.06,40.07,40.22,1411673,0.0,0.0 -2022-09-13 00:00:00+05:30,40.47,41.76,40.12,41.26,1805025,0.0,0.0 -2022-09-14 00:00:00+05:30,40.47,41.56,40.22,40.47,639664,0.0,0.0 -2022-09-15 00:00:00+05:30,40.47,40.96,39.23,39.43,1218564,0.0,0.0 -2022-09-16 00:00:00+05:30,39.58,39.63,37.49,37.69,3033445,0.0,0.0 -2022-09-19 00:00:00+05:30,37.79,38.19,35.86,36.85,5212248,0.0,0.0 -2022-09-20 00:00:00+05:30,36.9,37.69,35.01,35.01,2696004,0.0,0.0 -2022-09-21 00:00:00+05:30,35.06,36.75,33.28,36.65,3871302,0.0,0.0 -2022-09-22 00:00:00+05:30,36.8,38.35,35.95,38.05,2156354,0.3,0.0 -2022-09-23 00:00:00+05:30,38.05,38.4,36.25,36.45,609500,0.0,0.0 -2022-09-26 00:00:00+05:30,35.0,35.7,34.65,34.65,1652928,0.0,0.0 -2022-09-27 00:00:00+05:30,34.1,35.3,33.0,33.35,905191,0.0,0.0 -2022-09-28 00:00:00+05:30,33.0,33.3,31.7,32.0,2236332,0.0,0.0 -2022-09-29 00:00:00+05:30,31.9,33.3,31.8,32.15,1366377,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2022-09-01 00:00:00+05:30,40.42,42.75,39.23,42.7,1762915.0,,, +2022-09-02 00:00:00+05:30,43.3,44.78,41.36,42.6,1258845.0,,, +2022-09-05 00:00:00+05:30,43.64,43.64,41.91,42.06,874511.0,,, +2022-09-06 00:00:00+05:30,42.45,42.45,39.97,40.42,1428082.0,,, +2022-09-07 00:00:00+05:30,38.44,41.76,38.44,40.92,3988047.0,,, +2022-09-08 00:00:00+05:30,41.46,41.51,40.22,40.77,1119569.0,,, +2022-09-09 00:00:00+05:30,41.11,41.41,40.07,40.77,823443.0,,, +2022-09-12 00:00:00+05:30,41.01,41.06,40.07,40.22,1411673.0,,, +2022-09-13 00:00:00+05:30,40.47,41.76,40.12,41.26,1805025.0,,, +2022-09-14 00:00:00+05:30,40.47,41.56,40.22,40.47,639664.0,,, +2022-09-15 00:00:00+05:30,40.47,40.96,39.23,39.43,1218564.0,,, +2022-09-16 00:00:00+05:30,39.58,39.63,37.49,37.69,3033445.0,,, +2022-09-19 00:00:00+05:30,37.79,38.19,35.86,36.85,5212248.0,,, +2022-09-20 00:00:00+05:30,36.9,37.69,35.01,35.01,2696004.0,,, +2022-09-21 00:00:00+05:30,35.06,36.75,33.28,36.65,3871302.0,,, +2022-09-22 00:00:00+05:30,36.8,38.35,35.95,38.05,2156354.0,0.3,, +2022-09-23 00:00:00+05:30,38.05,38.4,36.25,36.45,609500.0,,, +2022-09-26 00:00:00+05:30,35.0,35.7,34.65,34.65,1652928.0,,, +2022-09-27 00:00:00+05:30,34.1,35.3,33.0,33.35,905191.0,,, +2022-09-28 00:00:00+05:30,33.0,33.3,31.7,32.0,2236332.0,,, +2022-09-29 00:00:00+05:30,31.9,33.3,31.8,32.15,1366377.0,,, diff --git a/DATA/BRONZE/StockData/BCG_2022_10.csv b/DATA/BRONZE/StockData/BCG_2022_10.csv index db941c16..776bb289 100644 --- a/DATA/BRONZE/StockData/BCG_2022_10.csv +++ b/DATA/BRONZE/StockData/BCG_2022_10.csv @@ -1,19 +1,19 @@ -date,open,high,low,close,volume,dividends,stock_splits -2022-10-03 00:00:00+05:30,33.85,35.4,33.4,35.35,2043106,0.0,0.0 -2022-10-04 00:00:00+05:30,36.15,37.1,35.2,37.0,1639600,0.0,0.0 -2022-10-06 00:00:00+05:30,37.85,38.15,36.05,36.8,2224769,0.0,0.0 -2022-10-07 00:00:00+05:30,36.55,37.8,35.3,36.65,1361732,0.0,0.0 -2022-10-10 00:00:00+05:30,37.5,42.55,36.35,41.6,4043377,0.0,0.0 -2022-10-11 00:00:00+05:30,41.9,43.65,38.0,38.95,4655905,0.0,0.0 -2022-10-12 00:00:00+05:30,39.0,39.75,36.55,38.6,2151727,0.0,0.0 -2022-10-13 00:00:00+05:30,38.65,38.95,35.95,36.3,1991111,0.0,0.0 -2022-10-14 00:00:00+05:30,37.4,41.3,37.4,40.45,7014004,0.0,0.0 -2022-10-17 00:00:00+05:30,38.2,40.1,38.1,39.75,2263188,0.0,0.0 -2022-10-18 00:00:00+05:30,39.95,40.45,34.1,39.05,2850960,0.0,0.0 -2022-10-19 00:00:00+05:30,39.0,39.05,35.9,36.55,3114836,0.0,0.0 -2022-10-20 00:00:00+05:30,36.1,37.0,35.4,36.05,1977691,0.0,0.0 -2022-10-21 00:00:00+05:30,36.5,36.95,35.2,35.65,1720662,0.0,0.0 -2022-10-24 00:00:00+05:30,36.7,38.15,36.25,36.8,1470591,0.0,0.0 -2022-10-25 00:00:00+05:30,36.75,36.75,35.0,35.45,1690875,0.0,0.0 -2022-10-27 00:00:00+05:30,36.0,36.25,35.6,35.8,950598,0.0,0.0 -2022-10-28 00:00:00+05:30,35.6,35.9,34.5,34.7,1908548,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2022-10-03 00:00:00+05:30,33.85,35.4,33.4,35.35,2043106.0,,, +2022-10-04 00:00:00+05:30,36.15,37.1,35.2,37.0,1639600.0,,, +2022-10-06 00:00:00+05:30,37.85,38.15,36.05,36.8,2224769.0,,, +2022-10-07 00:00:00+05:30,36.55,37.8,35.3,36.65,1361732.0,,, +2022-10-10 00:00:00+05:30,37.5,42.55,36.35,41.6,4043377.0,,, +2022-10-11 00:00:00+05:30,41.9,43.65,38.0,38.95,4655905.0,,, +2022-10-12 00:00:00+05:30,39.0,39.75,36.55,38.6,2151727.0,,, +2022-10-13 00:00:00+05:30,38.65,38.95,35.95,36.3,1991111.0,,, +2022-10-14 00:00:00+05:30,37.4,41.3,37.4,40.45,7014004.0,,, +2022-10-17 00:00:00+05:30,38.2,40.1,38.1,39.75,2263188.0,,, +2022-10-18 00:00:00+05:30,39.95,40.45,34.1,39.05,2850960.0,,, +2022-10-19 00:00:00+05:30,39.0,39.05,35.9,36.55,3114836.0,,, +2022-10-20 00:00:00+05:30,36.1,37.0,35.4,36.05,1977691.0,,, +2022-10-21 00:00:00+05:30,36.5,36.95,35.2,35.65,1720662.0,,, +2022-10-24 00:00:00+05:30,36.7,38.15,36.25,36.8,1470591.0,,, +2022-10-25 00:00:00+05:30,36.75,36.75,35.0,35.45,1690875.0,,, +2022-10-27 00:00:00+05:30,36.0,36.25,35.6,35.8,950598.0,,, +2022-10-28 00:00:00+05:30,35.6,35.9,34.5,34.7,1908548.0,,, diff --git a/DATA/BRONZE/StockData/BCG_2022_11.csv b/DATA/BRONZE/StockData/BCG_2022_11.csv index 0e2e6476..445bf4f5 100644 --- a/DATA/BRONZE/StockData/BCG_2022_11.csv +++ b/DATA/BRONZE/StockData/BCG_2022_11.csv @@ -1,21 +1,21 @@ -date,open,high,low,close,volume,dividends,stock_splits -2022-11-01 00:00:00+05:30,33.0,35.05,32.25,34.25,2230008,0.0,0.0 -2022-11-02 00:00:00+05:30,34.05,34.6,33.75,34.25,1842150,0.0,0.0 -2022-11-03 00:00:00+05:30,33.95,34.3,33.5,33.85,1318613,0.0,0.0 -2022-11-04 00:00:00+05:30,33.8,34.3,33.5,33.8,1877762,0.0,0.0 -2022-11-07 00:00:00+05:30,33.95,35.65,32.75,35.0,2892503,0.0,0.0 -2022-11-09 00:00:00+05:30,35.05,35.9,35.0,35.5,716754,0.0,0.0 -2022-11-10 00:00:00+05:30,35.15,35.55,34.65,34.8,1495746,0.0,0.0 -2022-11-11 00:00:00+05:30,35.95,37.9,35.35,36.95,2542451,0.0,0.0 -2022-11-14 00:00:00+05:30,41.05,41.4,38.7,38.95,6065173,0.0,0.0 -2022-11-15 00:00:00+05:30,39.45,39.5,36.9,37.5,3106191,0.0,0.0 -2022-11-16 00:00:00+05:30,37.35,37.35,36.2,36.4,1889522,0.0,0.0 -2022-11-17 00:00:00+05:30,36.05,36.15,34.7,34.8,847284,0.0,0.0 -2022-11-18 00:00:00+05:30,34.8,35.75,34.7,35.45,1797436,0.0,0.0 -2022-11-21 00:00:00+05:30,35.1,35.6,34.4,35.2,3411001,0.0,0.0 -2022-11-22 00:00:00+05:30,35.05,35.7,34.35,34.6,718603,0.0,0.0 -2022-11-23 00:00:00+05:30,35.15,35.15,34.2,34.5,1418487,0.0,0.0 -2022-11-24 00:00:00+05:30,34.25,37.35,34.1,36.5,4977638,0.0,0.0 -2022-11-25 00:00:00+05:30,36.8,37.85,36.25,37.35,1158739,0.0,0.0 -2022-11-28 00:00:00+05:30,37.0,37.45,36.3,36.75,3776200,0.0,0.0 -2022-11-29 00:00:00+05:30,36.0,36.6,35.7,35.9,2004942,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2022-11-01 00:00:00+05:30,33.0,35.05,32.25,34.25,2230008.0,,, +2022-11-02 00:00:00+05:30,34.05,34.6,33.75,34.25,1842150.0,,, +2022-11-03 00:00:00+05:30,33.95,34.3,33.5,33.85,1318613.0,,, +2022-11-04 00:00:00+05:30,33.8,34.3,33.5,33.8,1877762.0,,, +2022-11-07 00:00:00+05:30,33.95,35.65,32.75,35.0,2892503.0,,, +2022-11-09 00:00:00+05:30,35.05,35.9,35.0,35.5,716754.0,,, +2022-11-10 00:00:00+05:30,35.15,35.55,34.65,34.8,1495746.0,,, +2022-11-11 00:00:00+05:30,35.95,37.9,35.35,36.95,2542451.0,,, +2022-11-14 00:00:00+05:30,41.05,41.4,38.7,38.95,6065173.0,,, +2022-11-15 00:00:00+05:30,39.45,39.5,36.9,37.5,3106191.0,,, +2022-11-16 00:00:00+05:30,37.35,37.35,36.2,36.4,1889522.0,,, +2022-11-17 00:00:00+05:30,36.05,36.15,34.7,34.8,847284.0,,, +2022-11-18 00:00:00+05:30,34.8,35.75,34.7,35.45,1797436.0,,, +2022-11-21 00:00:00+05:30,35.1,35.6,34.4,35.2,3411001.0,,, +2022-11-22 00:00:00+05:30,35.05,35.7,34.35,34.6,718603.0,,, +2022-11-23 00:00:00+05:30,35.15,35.15,34.2,34.5,1418487.0,,, +2022-11-24 00:00:00+05:30,34.25,37.35,34.1,36.5,4977638.0,,, +2022-11-25 00:00:00+05:30,36.8,37.85,36.25,37.35,1158739.0,,, +2022-11-28 00:00:00+05:30,37.0,37.45,36.3,36.75,3776200.0,,, +2022-11-29 00:00:00+05:30,36.0,36.6,35.7,35.9,2004942.0,,, diff --git a/DATA/BRONZE/StockData/BCG_2022_12.csv b/DATA/BRONZE/StockData/BCG_2022_12.csv index 5cfb6c54..38e20f85 100644 --- a/DATA/BRONZE/StockData/BCG_2022_12.csv +++ b/DATA/BRONZE/StockData/BCG_2022_12.csv @@ -1,23 +1,23 @@ -date,open,high,low,close,volume,dividends,stock_splits -2022-12-01 00:00:00+05:30,36.05,36.45,35.6,35.8,686991,0.0,0.0 -2022-12-02 00:00:00+05:30,35.6,36.1,35.5,35.8,1210741,0.0,0.0 -2022-12-05 00:00:00+05:30,35.85,36.0,33.05,33.75,5999767,0.0,0.0 -2022-12-06 00:00:00+05:30,33.75,34.7,32.3,32.65,10621220,0.0,0.0 -2022-12-07 00:00:00+05:30,32.8,34.3,32.35,33.85,4722948,0.0,0.0 -2022-12-08 00:00:00+05:30,34.8,36.9,34.75,35.3,4870126,0.0,0.0 -2022-12-09 00:00:00+05:30,35.5,35.5,32.0,32.45,4104037,0.0,0.0 -2022-12-12 00:00:00+05:30,33.15,35.0,32.0,34.5,4218305,0.0,0.0 -2022-12-13 00:00:00+05:30,34.25,35.2,33.55,33.85,1702618,0.0,0.0 -2022-12-14 00:00:00+05:30,33.85,34.9,33.2,33.45,2631734,0.0,0.0 -2022-12-15 00:00:00+05:30,33.45,33.9,32.95,33.25,619649,0.0,0.0 -2022-12-16 00:00:00+05:30,33.0,34.5,32.75,33.2,3541509,0.0,0.0 -2022-12-19 00:00:00+05:30,33.15,33.75,33.0,33.2,1920419,0.0,0.0 -2022-12-20 00:00:00+05:30,32.55,33.8,32.35,32.75,2368461,0.0,0.0 -2022-12-21 00:00:00+05:30,32.75,35.9,31.0,31.75,15235490,0.0,0.0 -2022-12-22 00:00:00+05:30,31.8,32.7,29.95,30.1,6391884,0.0,0.0 -2022-12-23 00:00:00+05:30,30.0,31.15,27.0,27.95,7192417,0.0,0.0 -2022-12-26 00:00:00+05:30,27.8,30.95,27.25,30.05,3382657,0.0,0.0 -2022-12-27 00:00:00+05:30,30.7,30.75,28.85,29.1,4415692,0.0,0.0 -2022-12-28 00:00:00+05:30,29.1,29.45,27.9,28.55,4488315,0.0,0.0 -2022-12-29 00:00:00+05:30,28.0,29.95,26.2,29.35,14952940,0.0,0.0 -2022-12-30 00:00:00+05:30,29.8,30.75,28.8,29.4,2628011,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2022-12-01 00:00:00+05:30,36.05,36.45,35.6,35.8,686991.0,,, +2022-12-02 00:00:00+05:30,35.6,36.1,35.5,35.8,1210741.0,,, +2022-12-05 00:00:00+05:30,35.85,36.0,33.05,33.75,5999767.0,,, +2022-12-06 00:00:00+05:30,33.75,34.7,32.3,32.65,10621220.0,,, +2022-12-07 00:00:00+05:30,32.8,34.3,32.35,33.85,4722948.0,,, +2022-12-08 00:00:00+05:30,34.8,36.9,34.75,35.3,4870126.0,,, +2022-12-09 00:00:00+05:30,35.5,35.5,32.0,32.45,4104037.0,,, +2022-12-12 00:00:00+05:30,33.15,35.0,32.0,34.5,4218305.0,,, +2022-12-13 00:00:00+05:30,34.25,35.2,33.55,33.85,1702618.0,,, +2022-12-14 00:00:00+05:30,33.85,34.9,33.2,33.45,2631734.0,,, +2022-12-15 00:00:00+05:30,33.45,33.9,32.95,33.25,619649.0,,, +2022-12-16 00:00:00+05:30,33.0,34.5,32.75,33.2,3541509.0,,, +2022-12-19 00:00:00+05:30,33.15,33.75,33.0,33.2,1920419.0,,, +2022-12-20 00:00:00+05:30,32.55,33.8,32.35,32.75,2368461.0,,, +2022-12-21 00:00:00+05:30,32.75,35.9,31.0,31.75,15235490.0,,, +2022-12-22 00:00:00+05:30,31.8,32.7,29.95,30.1,6391884.0,,, +2022-12-23 00:00:00+05:30,30.0,31.15,27.0,27.95,7192417.0,,, +2022-12-26 00:00:00+05:30,27.8,30.95,27.25,30.05,3382657.0,,, +2022-12-27 00:00:00+05:30,30.7,30.75,28.85,29.1,4415692.0,,, +2022-12-28 00:00:00+05:30,29.1,29.45,27.9,28.55,4488315.0,,, +2022-12-29 00:00:00+05:30,28.0,29.95,26.2,29.35,14952940.0,,, +2022-12-30 00:00:00+05:30,29.8,30.75,28.8,29.4,2628011.0,,, diff --git a/DATA/BRONZE/StockData/BCG_2023_01.csv b/DATA/BRONZE/StockData/BCG_2023_01.csv index cbe56eb3..579ce47e 100644 --- a/DATA/BRONZE/StockData/BCG_2023_01.csv +++ b/DATA/BRONZE/StockData/BCG_2023_01.csv @@ -1,21 +1,21 @@ -date,open,high,low,close,volume,dividends,stock_splits -2023-01-02 00:00:00+05:30,29.55,30.2,28.75,29.15,4884131,0.0,0.0 -2023-01-03 00:00:00+05:30,29.45,29.95,28.4,28.85,3711971,0.0,0.0 -2023-01-04 00:00:00+05:30,29.2,29.3,28.45,28.7,2335978,0.0,0.0 -2023-01-05 00:00:00+05:30,28.7,29.0,28.45,28.6,2689177,0.0,0.0 -2023-01-06 00:00:00+05:30,28.6,28.95,28.25,28.55,2222400,0.0,0.0 -2023-01-09 00:00:00+05:30,28.9,28.95,28.2,28.3,1134767,0.0,0.0 -2023-01-10 00:00:00+05:30,28.3,28.4,27.2,27.35,4261267,0.0,0.0 -2023-01-11 00:00:00+05:30,27.75,27.9,27.1,27.35,2452903,0.0,0.0 -2023-01-12 00:00:00+05:30,27.35,31.0,26.55,29.35,7735240,0.0,0.0 -2023-01-13 00:00:00+05:30,28.25,30.5,28.25,29.3,6812744,0.0,0.0 -2023-01-16 00:00:00+05:30,28.85,29.85,28.1,28.55,4841031,0.0,0.0 -2023-01-17 00:00:00+05:30,28.7,29.25,28.3,28.6,3703644,0.0,0.0 -2023-01-18 00:00:00+05:30,28.6,28.7,28.05,28.2,445261,0.0,0.0 -2023-01-19 00:00:00+05:30,28.0,28.55,27.8,28.05,591131,0.0,0.0 -2023-01-20 00:00:00+05:30,28.1,28.35,27.7,27.9,2337282,0.0,0.0 -2023-01-23 00:00:00+05:30,27.9,28.15,27.35,27.7,1353536,0.0,0.0 -2023-01-24 00:00:00+05:30,27.7,28.0,27.3,27.4,1130917,0.0,0.0 -2023-01-25 00:00:00+05:30,27.4,27.5,26.7,26.95,3679997,0.0,0.0 -2023-01-27 00:00:00+05:30,27.0,27.0,25.6,26.1,2527655,0.0,0.0 -2023-01-30 00:00:00+05:30,26.1,26.45,24.65,24.95,3048272,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2023-01-02 00:00:00+05:30,29.55,30.2,28.75,29.15,4884131.0,,, +2023-01-03 00:00:00+05:30,29.45,29.95,28.4,28.85,3711971.0,,, +2023-01-04 00:00:00+05:30,29.2,29.3,28.45,28.7,2335978.0,,, +2023-01-05 00:00:00+05:30,28.7,29.0,28.45,28.6,2689177.0,,, +2023-01-06 00:00:00+05:30,28.6,28.95,28.25,28.55,2222400.0,,, +2023-01-09 00:00:00+05:30,28.9,28.95,28.2,28.3,1134767.0,,, +2023-01-10 00:00:00+05:30,28.3,28.4,27.2,27.35,4261267.0,,, +2023-01-11 00:00:00+05:30,27.75,27.9,27.1,27.35,2452903.0,,, +2023-01-12 00:00:00+05:30,27.35,31.0,26.55,29.35,7735240.0,,, +2023-01-13 00:00:00+05:30,28.25,30.5,28.25,29.3,6812744.0,,, +2023-01-16 00:00:00+05:30,28.85,29.85,28.1,28.55,4841031.0,,, +2023-01-17 00:00:00+05:30,28.7,29.25,28.3,28.6,3703644.0,,, +2023-01-18 00:00:00+05:30,28.6,28.7,28.05,28.2,445261.0,,, +2023-01-19 00:00:00+05:30,28.0,28.55,27.8,28.05,591131.0,,, +2023-01-20 00:00:00+05:30,28.1,28.35,27.7,27.9,2337282.0,,, +2023-01-23 00:00:00+05:30,27.9,28.15,27.35,27.7,1353536.0,,, +2023-01-24 00:00:00+05:30,27.7,28.0,27.3,27.4,1130917.0,,, +2023-01-25 00:00:00+05:30,27.4,27.5,26.7,26.95,3679997.0,,, +2023-01-27 00:00:00+05:30,27.0,27.0,25.6,26.1,2527655.0,,, +2023-01-30 00:00:00+05:30,26.1,26.45,24.65,24.95,3048272.0,,, diff --git a/DATA/BRONZE/StockData/BCG_2023_02.csv b/DATA/BRONZE/StockData/BCG_2023_02.csv index fe2ef7d1..5e744950 100644 --- a/DATA/BRONZE/StockData/BCG_2023_02.csv +++ b/DATA/BRONZE/StockData/BCG_2023_02.csv @@ -1,20 +1,20 @@ -date,open,high,low,close,volume,dividends,stock_splits -2023-02-01 00:00:00+05:30,25.2,28.8,25.2,26.65,8546269,0.0,0.0 -2023-02-02 00:00:00+05:30,28.55,28.9,26.65,27.05,4131386,0.0,0.0 -2023-02-03 00:00:00+05:30,27.3,27.9,25.95,27.4,2020830,0.0,0.0 -2023-02-06 00:00:00+05:30,29.7,29.7,27.5,28.45,4024412,0.0,0.0 -2023-02-07 00:00:00+05:30,27.95,27.95,26.3,26.9,2650676,0.0,0.0 -2023-02-08 00:00:00+05:30,26.5,27.0,25.75,26.45,4383636,0.0,0.0 -2023-02-09 00:00:00+05:30,26.3,26.6,25.6,25.95,2387704,0.0,0.0 -2023-02-10 00:00:00+05:30,25.85,25.95,25.05,25.25,2323149,0.0,0.0 -2023-02-13 00:00:00+05:30,25.1,25.35,24.25,24.35,2951615,0.0,0.0 -2023-02-14 00:00:00+05:30,24.25,24.7,23.4,23.7,4230582,0.0,0.0 -2023-02-15 00:00:00+05:30,23.6,26.85,23.5,26.45,10659540,0.0,0.0 -2023-02-16 00:00:00+05:30,26.6,27.85,25.05,25.5,8414553,0.0,0.0 -2023-02-17 00:00:00+05:30,25.05,25.4,24.6,24.7,2759339,0.0,0.0 -2023-02-20 00:00:00+05:30,24.5,25.6,24.4,24.5,4980274,0.0,0.0 -2023-02-21 00:00:00+05:30,24.45,24.85,24.25,24.45,2362091,0.0,0.0 -2023-02-22 00:00:00+05:30,24.45,24.85,23.5,23.75,2840203,0.0,0.0 -2023-02-23 00:00:00+05:30,23.6,24.05,23.0,23.15,2502873,0.0,0.0 -2023-02-24 00:00:00+05:30,23.25,23.55,23.1,23.35,1976495,0.0,0.0 -2023-02-27 00:00:00+05:30,23.3,23.4,22.9,23.05,1989138,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2023-02-01 00:00:00+05:30,25.2,28.8,25.2,26.65,8546269.0,,, +2023-02-02 00:00:00+05:30,28.55,28.9,26.65,27.05,4131386.0,,, +2023-02-03 00:00:00+05:30,27.3,27.9,25.95,27.4,2020830.0,,, +2023-02-06 00:00:00+05:30,29.7,29.7,27.5,28.45,4024412.0,,, +2023-02-07 00:00:00+05:30,27.95,27.95,26.3,26.9,2650676.0,,, +2023-02-08 00:00:00+05:30,26.5,27.0,25.75,26.45,4383636.0,,, +2023-02-09 00:00:00+05:30,26.3,26.6,25.6,25.95,2387704.0,,, +2023-02-10 00:00:00+05:30,25.85,25.95,25.05,25.25,2323149.0,,, +2023-02-13 00:00:00+05:30,25.1,25.35,24.25,24.35,2951615.0,,, +2023-02-14 00:00:00+05:30,24.25,24.7,23.4,23.7,4230582.0,,, +2023-02-15 00:00:00+05:30,23.6,26.85,23.5,26.45,10659540.0,,, +2023-02-16 00:00:00+05:30,26.6,27.85,25.05,25.5,8414553.0,,, +2023-02-17 00:00:00+05:30,25.05,25.4,24.6,24.7,2759339.0,,, +2023-02-20 00:00:00+05:30,24.5,25.6,24.4,24.5,4980274.0,,, +2023-02-21 00:00:00+05:30,24.45,24.85,24.25,24.45,2362091.0,,, +2023-02-22 00:00:00+05:30,24.45,24.85,23.5,23.75,2840203.0,,, +2023-02-23 00:00:00+05:30,23.6,24.05,23.0,23.15,2502873.0,,, +2023-02-24 00:00:00+05:30,23.25,23.55,23.1,23.35,1976495.0,,, +2023-02-27 00:00:00+05:30,23.3,23.4,22.9,23.05,1989138.0,,, diff --git a/DATA/BRONZE/StockData/BCG_2023_03.csv b/DATA/BRONZE/StockData/BCG_2023_03.csv index 8f3b49de..233ad0c0 100644 --- a/DATA/BRONZE/StockData/BCG_2023_03.csv +++ b/DATA/BRONZE/StockData/BCG_2023_03.csv @@ -1,21 +1,21 @@ -date,open,high,low,close,volume,dividends,stock_splits -2023-03-01 00:00:00+05:30,22.95,23.49,22.53,22.68,4272081,0.0,0.0 -2023-03-02 00:00:00+05:30,22.58,22.75,21.56,21.88,5417809,0.0,0.0 -2023-03-03 00:00:00+05:30,21.75,22.74,20.8,22.09,8177182,0.0,0.0 -2023-03-06 00:00:00+05:30,22.35,22.5,21.58,21.96,1736072,0.0,0.0 -2023-03-08 00:00:00+05:30,21.4,22.55,21.26,22.1,4143721,0.0,0.0 -2023-03-09 00:00:00+05:30,22.1,22.31,21.4,21.58,3677312,0.0,0.0 -2023-03-10 00:00:00+05:30,21.4,21.47,21.11,21.22,1249634,0.0,0.0 -2023-03-13 00:00:00+05:30,21.0,21.1,19.5,19.83,10415440,0.0,0.0 -2023-03-14 00:00:00+05:30,19.76,21.38,19.12,20.94,8849477,0.0,0.0 -2023-03-15 00:00:00+05:30,20.5,20.61,19.01,19.43,5852343,0.0,0.0 -2023-03-16 00:00:00+05:30,18.96,19.29,17.23,17.44,8717513,0.0,0.0 -2023-03-17 00:00:00+05:30,17.44,17.99,16.9,17.59,3901894,0.0,0.0 -2023-03-20 00:00:00+05:30,17.65,18.65,17.58,18.47,3205349,0.0,0.0 -2023-03-21 00:00:00+05:30,18.65,19.2,18.61,19.08,2016210,0.0,0.0 -2023-03-22 00:00:00+05:30,19.08,20.4,19.08,20.26,4722908,0.0,0.0 -2023-03-23 00:00:00+05:30,20.45,21.2,19.2,19.47,7581312,0.0,0.0 -2023-03-24 00:00:00+05:30,19.35,20.0,18.65,18.86,6639582,0.0,0.0 -2023-03-27 00:00:00+05:30,18.82,19.07,17.2,17.71,5663504,0.0,0.0 -2023-03-28 00:00:00+05:30,17.74,17.99,16.29,16.63,5574704,0.0,0.0 -2023-03-29 00:00:00+05:30,16.4,16.4,13.31,13.31,17300190,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2023-03-01 00:00:00+05:30,22.95,23.49,22.53,22.68,4272081.0,,, +2023-03-02 00:00:00+05:30,22.58,22.75,21.56,21.88,5417809.0,,, +2023-03-03 00:00:00+05:30,21.75,22.74,20.8,22.09,8177182.0,,, +2023-03-06 00:00:00+05:30,22.35,22.5,21.58,21.96,1736072.0,,, +2023-03-08 00:00:00+05:30,21.4,22.55,21.26,22.1,4143721.0,,, +2023-03-09 00:00:00+05:30,22.1,22.31,21.4,21.58,3677312.0,,, +2023-03-10 00:00:00+05:30,21.4,21.47,21.11,21.22,1249634.0,,, +2023-03-13 00:00:00+05:30,21.0,21.1,19.5,19.83,10415440.0,,, +2023-03-14 00:00:00+05:30,19.76,21.38,19.12,20.94,8849477.0,,, +2023-03-15 00:00:00+05:30,20.5,20.61,19.01,19.43,5852343.0,,, +2023-03-16 00:00:00+05:30,18.96,19.29,17.23,17.44,8717513.0,,, +2023-03-17 00:00:00+05:30,17.44,17.99,16.9,17.59,3901894.0,,, +2023-03-20 00:00:00+05:30,17.65,18.65,17.58,18.47,3205349.0,,, +2023-03-21 00:00:00+05:30,18.65,19.2,18.61,19.08,2016210.0,,, +2023-03-22 00:00:00+05:30,19.08,20.4,19.08,20.26,4722908.0,,, +2023-03-23 00:00:00+05:30,20.45,21.2,19.2,19.47,7581312.0,,, +2023-03-24 00:00:00+05:30,19.35,20.0,18.65,18.86,6639582.0,,, +2023-03-27 00:00:00+05:30,18.82,19.07,17.2,17.71,5663504.0,,, +2023-03-28 00:00:00+05:30,17.74,17.99,16.29,16.63,5574704.0,,, +2023-03-29 00:00:00+05:30,16.4,16.4,13.31,13.31,17300190.0,,, diff --git a/DATA/BRONZE/StockData/BCG_2023_04.csv b/DATA/BRONZE/StockData/BCG_2023_04.csv index 8f1ccaaf..2d5a4b06 100644 --- a/DATA/BRONZE/StockData/BCG_2023_04.csv +++ b/DATA/BRONZE/StockData/BCG_2023_04.csv @@ -1,18 +1,18 @@ -date,open,high,low,close,volume,dividends,stock_splits -2023-04-03 00:00:00+05:30,15.89,16.1,15.36,16.1,10626030,0.0,0.0 -2023-04-05 00:00:00+05:30,17.71,17.71,17.0,17.71,6920401,0.0,0.0 -2023-04-06 00:00:00+05:30,18.59,18.59,18.59,18.59,1051097,0.0,0.0 -2023-04-10 00:00:00+05:30,19.51,19.51,17.67,17.67,18955780,0.0,0.0 -2023-04-11 00:00:00+05:30,17.11,17.9,16.79,16.79,3071622,0.0,0.0 -2023-04-12 00:00:00+05:30,16.31,17.35,16.15,16.23,5753790,0.0,0.0 -2023-04-13 00:00:00+05:30,16.51,16.6,15.42,15.42,4500693,0.0,0.0 -2023-04-17 00:00:00+05:30,14.65,14.65,14.65,14.65,891261,0.0,0.0 -2023-04-18 00:00:00+05:30,13.92,13.92,13.92,13.92,2320120,0.0,0.0 -2023-04-19 00:00:00+05:30,13.23,13.23,13.23,13.23,3039827,0.0,0.0 -2023-04-20 00:00:00+05:30,12.57,12.57,12.57,12.57,3318624,0.0,0.0 -2023-04-21 00:00:00+05:30,11.95,12.35,11.95,11.95,59072390,0.0,0.0 -2023-04-24 00:00:00+05:30,11.36,11.36,11.36,11.36,4049539,0.0,0.0 -2023-04-25 00:00:00+05:30,10.8,10.8,10.8,10.8,1565584,0.0,0.0 -2023-04-26 00:00:00+05:30,10.26,10.26,10.26,10.26,1641851,0.0,0.0 -2023-04-27 00:00:00+05:30,9.75,9.83,9.75,9.75,19485810,0.0,0.0 -2023-04-28 00:00:00+05:30,9.27,9.67,9.27,9.27,44617110,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2023-04-03 00:00:00+05:30,15.89,16.1,15.36,16.1,10626030.0,,, +2023-04-05 00:00:00+05:30,17.71,17.71,17.0,17.71,6920401.0,,, +2023-04-06 00:00:00+05:30,18.59,18.59,18.59,18.59,1051097.0,,, +2023-04-10 00:00:00+05:30,19.51,19.51,17.67,17.67,18955780.0,,, +2023-04-11 00:00:00+05:30,17.11,17.9,16.79,16.79,3071622.0,,, +2023-04-12 00:00:00+05:30,16.31,17.35,16.15,16.23,5753790.0,,, +2023-04-13 00:00:00+05:30,16.51,16.6,15.42,15.42,4500693.0,,, +2023-04-17 00:00:00+05:30,14.65,14.65,14.65,14.65,891261.0,,, +2023-04-18 00:00:00+05:30,13.92,13.92,13.92,13.92,2320120.0,,, +2023-04-19 00:00:00+05:30,13.23,13.23,13.23,13.23,3039827.0,,, +2023-04-20 00:00:00+05:30,12.57,12.57,12.57,12.57,3318624.0,,, +2023-04-21 00:00:00+05:30,11.95,12.35,11.95,11.95,59072390.0,,, +2023-04-24 00:00:00+05:30,11.36,11.36,11.36,11.36,4049539.0,,, +2023-04-25 00:00:00+05:30,10.8,10.8,10.8,10.8,1565584.0,,, +2023-04-26 00:00:00+05:30,10.26,10.26,10.26,10.26,1641851.0,,, +2023-04-27 00:00:00+05:30,9.75,9.83,9.75,9.75,19485810.0,,, +2023-04-28 00:00:00+05:30,9.27,9.67,9.27,9.27,44617110.0,,, diff --git a/DATA/BRONZE/StockData/BCG_2023_05.csv b/DATA/BRONZE/StockData/BCG_2023_05.csv index d49073b2..d93931e3 100644 --- a/DATA/BRONZE/StockData/BCG_2023_05.csv +++ b/DATA/BRONZE/StockData/BCG_2023_05.csv @@ -1,20 +1,20 @@ -date,open,high,low,close,volume,dividends,stock_splits -2023-05-02 00:00:00+05:30,9.44,9.73,9.35,9.73,1173148,0.0,0.0 -2023-05-03 00:00:00+05:30,10.21,10.21,10.21,10.21,23217,0.0,0.0 -2023-05-04 00:00:00+05:30,10.72,10.72,10.35,10.72,5833654,0.0,0.0 -2023-05-05 00:00:00+05:30,10.75,11.25,10.19,11.25,11540570,0.0,0.0 -2023-05-08 00:00:00+05:30,11.69,11.81,11.6,11.81,7189484,0.0,0.0 -2023-05-09 00:00:00+05:30,11.99,12.4,11.9,12.4,5119296,0.0,0.0 -2023-05-10 00:00:00+05:30,12.94,13.02,12.64,13.02,17584620,0.0,0.0 -2023-05-11 00:00:00+05:30,13.54,13.67,13.46,13.67,3421206,0.0,0.0 -2023-05-12 00:00:00+05:30,14.35,14.35,14.35,14.35,1345701,0.0,0.0 -2023-05-15 00:00:00+05:30,15.06,15.06,15.06,15.06,1142452,0.0,0.0 -2023-05-16 00:00:00+05:30,15.79,15.81,15.65,15.81,8826431,0.0,0.0 -2023-05-17 00:00:00+05:30,16.6,16.6,16.6,16.6,1361551,0.0,0.0 -2023-05-19 00:00:00+05:30,14.99,14.99,14.99,14.99,305916,0.0,0.0 -2023-05-22 00:00:00+05:30,14.25,15.73,14.25,15.73,14022780,0.0,0.0 -2023-05-23 00:00:00+05:30,16.51,16.51,15.45,16.51,18145120,0.0,0.0 -2023-05-24 00:00:00+05:30,16.09,16.82,15.69,16.28,7358387,0.0,0.0 -2023-05-25 00:00:00+05:30,16.41,16.45,15.85,16.27,2702626,0.0,0.0 -2023-05-26 00:00:00+05:30,16.49,16.49,16.09,16.17,1001191,0.0,0.0 -2023-05-30 00:00:00+05:30,17.81,17.81,17.06,17.81,4250352,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2023-05-02 00:00:00+05:30,9.44,9.73,9.35,9.73,1173148.0,,, +2023-05-03 00:00:00+05:30,10.21,10.21,10.21,10.21,23217.0,,, +2023-05-04 00:00:00+05:30,10.72,10.72,10.35,10.72,5833654.0,,, +2023-05-05 00:00:00+05:30,10.75,11.25,10.19,11.25,11540570.0,,, +2023-05-08 00:00:00+05:30,11.69,11.81,11.6,11.81,7189484.0,,, +2023-05-09 00:00:00+05:30,11.99,12.4,11.9,12.4,5119296.0,,, +2023-05-10 00:00:00+05:30,12.94,13.02,12.64,13.02,17584620.0,,, +2023-05-11 00:00:00+05:30,13.54,13.67,13.46,13.67,3421206.0,,, +2023-05-12 00:00:00+05:30,14.35,14.35,14.35,14.35,1345701.0,,, +2023-05-15 00:00:00+05:30,15.06,15.06,15.06,15.06,1142452.0,,, +2023-05-16 00:00:00+05:30,15.79,15.81,15.65,15.81,8826431.0,,, +2023-05-17 00:00:00+05:30,16.6,16.6,16.6,16.6,1361551.0,,, +2023-05-19 00:00:00+05:30,14.99,14.99,14.99,14.99,305916.0,,, +2023-05-22 00:00:00+05:30,14.25,15.73,14.25,15.73,14022780.0,,, +2023-05-23 00:00:00+05:30,16.51,16.51,15.45,16.51,18145120.0,,, +2023-05-24 00:00:00+05:30,16.09,16.82,15.69,16.28,7358387.0,,, +2023-05-25 00:00:00+05:30,16.41,16.45,15.85,16.27,2702626.0,,, +2023-05-26 00:00:00+05:30,16.49,16.49,16.09,16.17,1001191.0,,, +2023-05-30 00:00:00+05:30,17.81,17.81,17.06,17.81,4250352.0,,, diff --git a/DATA/BRONZE/StockData/BCG_2023_06.csv b/DATA/BRONZE/StockData/BCG_2023_06.csv index 407cd317..c31c56bf 100644 --- a/DATA/BRONZE/StockData/BCG_2023_06.csv +++ b/DATA/BRONZE/StockData/BCG_2023_06.csv @@ -1,21 +1,21 @@ -date,open,high,low,close,volume,dividends,stock_splits -2023-06-01 00:00:00+05:30,19.63,19.63,19.18,19.63,7054419,0.0,0.0 -2023-06-02 00:00:00+05:30,20.61,20.61,20.6,20.61,3955944,0.0,0.0 -2023-06-05 00:00:00+05:30,20.55,20.55,19.58,19.58,21703780,0.0,0.0 -2023-06-06 00:00:00+05:30,19.43,20.55,19.17,20.55,7672158,0.0,0.0 -2023-06-07 00:00:00+05:30,21.57,21.57,21.57,21.57,1137924,0.0,0.0 -2023-06-08 00:00:00+05:30,22.64,22.64,22.64,22.64,4841750,0.0,0.0 -2023-06-09 00:00:00+05:30,23.25,23.77,22.06,23.77,22774050,0.0,0.0 -2023-06-12 00:00:00+05:30,24.76,24.95,24.76,24.95,3498326,0.0,0.0 -2023-06-13 00:00:00+05:30,26.19,26.19,26.19,26.19,1953415,0.0,0.0 -2023-06-14 00:00:00+05:30,26.5,27.49,24.89,27.49,23500960,0.0,0.0 -2023-06-15 00:00:00+05:30,28.62,28.86,28.5,28.86,3445291,0.0,0.0 -2023-06-16 00:00:00+05:30,29.9,30.3,29.8,30.3,13156080,0.0,0.0 -2023-06-19 00:00:00+05:30,31.45,31.81,31.25,31.81,3806003,0.0,0.0 -2023-06-20 00:00:00+05:30,33.4,33.4,33.4,33.4,3005699,0.0,0.0 -2023-06-21 00:00:00+05:30,35.07,35.07,35.07,35.07,2172297,0.0,0.0 -2023-06-22 00:00:00+05:30,36.8,36.82,33.32,33.32,14050070,0.0,0.0 -2023-06-23 00:00:00+05:30,31.66,31.66,31.66,31.66,532151,0.0,0.0 -2023-06-26 00:00:00+05:30,30.08,30.08,30.08,30.08,362650,0.0,0.0 -2023-06-27 00:00:00+05:30,28.58,28.58,28.58,28.58,319465,0.0,0.0 -2023-06-28 00:00:00+05:30,27.16,30.0,27.16,30.0,27349900,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2023-06-01 00:00:00+05:30,19.63,19.63,19.18,19.63,7054419.0,,, +2023-06-02 00:00:00+05:30,20.61,20.61,20.6,20.61,3955944.0,,, +2023-06-05 00:00:00+05:30,20.55,20.55,19.58,19.58,21703780.0,,, +2023-06-06 00:00:00+05:30,19.43,20.55,19.17,20.55,7672158.0,,, +2023-06-07 00:00:00+05:30,21.57,21.57,21.57,21.57,1137924.0,,, +2023-06-08 00:00:00+05:30,22.64,22.64,22.64,22.64,4841750.0,,, +2023-06-09 00:00:00+05:30,23.25,23.77,22.06,23.77,22774050.0,,, +2023-06-12 00:00:00+05:30,24.76,24.95,24.76,24.95,3498326.0,,, +2023-06-13 00:00:00+05:30,26.19,26.19,26.19,26.19,1953415.0,,, +2023-06-14 00:00:00+05:30,26.5,27.49,24.89,27.49,23500960.0,,, +2023-06-15 00:00:00+05:30,28.62,28.86,28.5,28.86,3445291.0,,, +2023-06-16 00:00:00+05:30,29.9,30.3,29.8,30.3,13156080.0,,, +2023-06-19 00:00:00+05:30,31.45,31.81,31.25,31.81,3806003.0,,, +2023-06-20 00:00:00+05:30,33.4,33.4,33.4,33.4,3005699.0,,, +2023-06-21 00:00:00+05:30,35.07,35.07,35.07,35.07,2172297.0,,, +2023-06-22 00:00:00+05:30,36.8,36.82,33.32,33.32,14050070.0,,, +2023-06-23 00:00:00+05:30,31.66,31.66,31.66,31.66,532151.0,,, +2023-06-26 00:00:00+05:30,30.08,30.08,30.08,30.08,362650.0,,, +2023-06-27 00:00:00+05:30,28.58,28.58,28.58,28.58,319465.0,,, +2023-06-28 00:00:00+05:30,27.16,30.0,27.16,30.0,27349900.0,,, diff --git a/DATA/BRONZE/StockData/BCG_2023_07.csv b/DATA/BRONZE/StockData/BCG_2023_07.csv index d5368e5b..ed63c2ef 100644 --- a/DATA/BRONZE/StockData/BCG_2023_07.csv +++ b/DATA/BRONZE/StockData/BCG_2023_07.csv @@ -1,11 +1,11 @@ -date,open,high,low,close,volume,dividends,stock_splits -2023-07-07 00:00:00+05:30,31.0,31.5,29.3,30.55,8264081,0.0,0.0 -2023-07-10 00:00:00+05:30,30.96,31.0,29.03,29.04,3994162,0.0,0.0 -2023-07-14 00:00:00+05:30,24.0,26.17,23.69,26.17,7817218,0.0,0.0 -2023-07-17 00:00:00+05:30,27.47,27.47,27.47,27.47,144803,0.0,0.0 -2023-07-19 00:00:00+05:30,27.07,27.46,25.73,26.2,4056302,0.0,0.0 -2023-07-20 00:00:00+05:30,26.08,27.51,25.64,27.05,5418494,0.0,0.0 -2023-07-21 00:00:00+05:30,26.8,27.07,26.06,26.45,2066265,0.0,0.0 -2023-07-24 00:00:00+05:30,25.2,25.92,25.13,25.13,8424184,0.0,0.0 -2023-07-26 00:00:00+05:30,24.1,24.9,23.19,23.58,4728282,0.0,0.0 -2023-07-28 00:00:00+05:30,23.57,24.55,23.53,23.96,2673743,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2023-07-07 00:00:00+05:30,31.0,31.5,29.3,30.55,8264081.0,,, +2023-07-10 00:00:00+05:30,30.96,31.0,29.03,29.04,3994162.0,,, +2023-07-14 00:00:00+05:30,24.0,26.17,23.69,26.17,7817218.0,,, +2023-07-17 00:00:00+05:30,27.47,27.47,27.47,27.47,144803.0,,, +2023-07-19 00:00:00+05:30,27.07,27.46,25.73,26.2,4056302.0,,, +2023-07-20 00:00:00+05:30,26.08,27.51,25.64,27.05,5418494.0,,, +2023-07-21 00:00:00+05:30,26.8,27.07,26.06,26.45,2066265.0,,, +2023-07-24 00:00:00+05:30,25.2,25.92,25.13,25.13,8424184.0,,, +2023-07-26 00:00:00+05:30,24.1,24.9,23.19,23.58,4728282.0,,, +2023-07-28 00:00:00+05:30,23.57,24.55,23.53,23.96,2673743.0,,, diff --git a/DATA/BRONZE/StockData/BCG_2023_08.csv b/DATA/BRONZE/StockData/BCG_2023_08.csv index 8f047328..927f25f9 100644 --- a/DATA/BRONZE/StockData/BCG_2023_08.csv +++ b/DATA/BRONZE/StockData/BCG_2023_08.csv @@ -1,20 +1,20 @@ -date,open,high,low,close,volume,dividends,stock_splits -2023-08-03 00:00:00+05:30,25.51,25.65,24.7,24.88,2307773,0.0,0.0 -2023-08-04 00:00:00+05:30,24.68,26.12,24.6,25.26,4074080,0.0,0.0 -2023-08-07 00:00:00+05:30,25.46,25.46,24.3,24.48,2109663,0.0,0.0 -2023-08-08 00:00:00+05:30,24.86,25.05,23.74,24.21,2330854,0.0,0.0 -2023-08-09 00:00:00+05:30,24.01,25.42,23.89,24.62,3731524,0.0,0.0 -2023-08-10 00:00:00+05:30,24.85,25.09,24.52,24.67,1494355,0.0,0.0 -2023-08-11 00:00:00+05:30,24.73,24.95,24.46,24.74,1298414,0.0,0.0 -2023-08-14 00:00:00+05:30,23.51,24.7,23.51,24.05,4819651,0.0,0.0 -2023-08-16 00:00:00+05:30,25.25,25.25,25.25,25.25,621582,0.0,0.0 -2023-08-17 00:00:00+05:30,26.51,26.51,25.8,26.48,12466520,0.0,0.0 -2023-08-18 00:00:00+05:30,26.01,26.18,25.25,25.41,3131961,0.0,0.0 -2023-08-21 00:00:00+05:30,24.64,25.13,24.14,24.14,4514027,0.0,0.0 -2023-08-22 00:00:00+05:30,23.61,24.72,23.53,24.18,2183803,0.0,0.0 -2023-08-23 00:00:00+05:30,22.98,22.98,22.98,22.98,5469045,0.0,0.0 -2023-08-24 00:00:00+05:30,21.84,21.84,21.84,21.84,3678632,0.0,0.0 -2023-08-25 00:00:00+05:30,20.75,20.75,20.75,20.75,2044498,0.0,0.0 -2023-08-28 00:00:00+05:30,19.72,19.72,19.72,19.72,1164531,0.0,0.0 -2023-08-29 00:00:00+05:30,18.74,18.74,18.74,18.74,2039972,0.0,0.0 -2023-08-30 00:00:00+05:30,17.81,17.81,17.81,17.81,1308328,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2023-08-03 00:00:00+05:30,25.51,25.65,24.7,24.88,2307773.0,,, +2023-08-04 00:00:00+05:30,24.68,26.12,24.6,25.26,4074080.0,,, +2023-08-07 00:00:00+05:30,25.46,25.46,24.3,24.48,2109663.0,,, +2023-08-08 00:00:00+05:30,24.86,25.05,23.74,24.21,2330854.0,,, +2023-08-09 00:00:00+05:30,24.01,25.42,23.89,24.62,3731524.0,,, +2023-08-10 00:00:00+05:30,24.85,25.09,24.52,24.67,1494355.0,,, +2023-08-11 00:00:00+05:30,24.73,24.95,24.46,24.74,1298414.0,,, +2023-08-14 00:00:00+05:30,23.51,24.7,23.51,24.05,4819651.0,,, +2023-08-16 00:00:00+05:30,25.25,25.25,25.25,25.25,621582.0,,, +2023-08-17 00:00:00+05:30,26.51,26.51,25.8,26.48,12466520.0,,, +2023-08-18 00:00:00+05:30,26.01,26.18,25.25,25.41,3131961.0,,, +2023-08-21 00:00:00+05:30,24.64,25.13,24.14,24.14,4514027.0,,, +2023-08-22 00:00:00+05:30,23.61,24.72,23.53,24.18,2183803.0,,, +2023-08-23 00:00:00+05:30,22.98,22.98,22.98,22.98,5469045.0,,, +2023-08-24 00:00:00+05:30,21.84,21.84,21.84,21.84,3678632.0,,, +2023-08-25 00:00:00+05:30,20.75,20.75,20.75,20.75,2044498.0,,, +2023-08-28 00:00:00+05:30,19.72,19.72,19.72,19.72,1164531.0,,, +2023-08-29 00:00:00+05:30,18.74,18.74,18.74,18.74,2039972.0,,, +2023-08-30 00:00:00+05:30,17.81,17.81,17.81,17.81,1308328.0,,, diff --git a/DATA/BRONZE/StockData/BCG_2023_09.csv b/DATA/BRONZE/StockData/BCG_2023_09.csv index 89d00f53..ed17d968 100644 --- a/DATA/BRONZE/StockData/BCG_2023_09.csv +++ b/DATA/BRONZE/StockData/BCG_2023_09.csv @@ -1,21 +1,21 @@ -date,open,high,low,close,volume,dividends,stock_splits -2023-09-01 00:00:00+05:30,16.08,16.08,16.08,16.08,3135754,0.0,0.0 -2023-09-04 00:00:00+05:30,15.28,15.28,15.28,15.28,5360914,0.0,0.0 -2023-09-05 00:00:00+05:30,14.52,14.52,14.52,14.52,5453292,0.0,0.0 -2023-09-06 00:00:00+05:30,13.8,13.8,13.8,13.8,5031084,0.0,0.0 -2023-09-07 00:00:00+05:30,13.11,13.11,13.11,13.11,11848070,0.0,0.0 -2023-09-08 00:00:00+05:30,12.65,13.76,12.65,13.76,20174420,0.0,0.0 -2023-09-11 00:00:00+05:30,14.44,14.44,14.44,14.44,637396,0.0,0.0 -2023-09-12 00:00:00+05:30,15.16,15.16,14.55,15.16,9852648,0.0,0.0 -2023-09-13 00:00:00+05:30,15.88,15.91,15.6,15.91,1272702,0.0,0.0 -2023-09-14 00:00:00+05:30,16.7,16.7,16.7,16.7,130839,0.0,0.0 -2023-09-15 00:00:00+05:30,17.05,17.53,16.71,17.53,17541750,0.0,0.0 -2023-09-18 00:00:00+05:30,17.71,18.4,17.62,18.4,6142094,0.0,0.0 -2023-09-20 00:00:00+05:30,19.32,19.32,19.32,19.32,2820161,0.0,0.0 -2023-09-21 00:00:00+05:30,20.1,20.28,19.81,20.28,4362113,0.0,0.0 -2023-09-22 00:00:00+05:30,21.29,21.29,19.27,19.27,17463960,0.0,0.0 -2023-09-25 00:00:00+05:30,18.31,18.31,18.31,18.31,340306,0.0,0.0 -2023-09-26 00:00:00+05:30,17.4,19.22,17.4,19.22,7308770,0.0,0.0 -2023-09-27 00:00:00+05:30,19.94,20.18,18.7,18.91,17348240,0.0,0.0 -2023-09-28 00:00:00+05:30,18.56,19.31,18.54,18.69,3222250,0.0,0.0 -2023-09-29 00:00:00+05:30,19.12,19.49,18.46,18.94,1676248,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2023-09-01 00:00:00+05:30,16.08,16.08,16.08,16.08,3135754.0,,, +2023-09-04 00:00:00+05:30,15.28,15.28,15.28,15.28,5360914.0,,, +2023-09-05 00:00:00+05:30,14.52,14.52,14.52,14.52,5453292.0,,, +2023-09-06 00:00:00+05:30,13.8,13.8,13.8,13.8,5031084.0,,, +2023-09-07 00:00:00+05:30,13.11,13.11,13.11,13.11,11848070.0,,, +2023-09-08 00:00:00+05:30,12.65,13.76,12.65,13.76,20174420.0,,, +2023-09-11 00:00:00+05:30,14.44,14.44,14.44,14.44,637396.0,,, +2023-09-12 00:00:00+05:30,15.16,15.16,14.55,15.16,9852648.0,,, +2023-09-13 00:00:00+05:30,15.88,15.91,15.6,15.91,1272702.0,,, +2023-09-14 00:00:00+05:30,16.7,16.7,16.7,16.7,130839.0,,, +2023-09-15 00:00:00+05:30,17.05,17.53,16.71,17.53,17541750.0,,, +2023-09-18 00:00:00+05:30,17.71,18.4,17.62,18.4,6142094.0,,, +2023-09-20 00:00:00+05:30,19.32,19.32,19.32,19.32,2820161.0,,, +2023-09-21 00:00:00+05:30,20.1,20.28,19.81,20.28,4362113.0,,, +2023-09-22 00:00:00+05:30,21.29,21.29,19.27,19.27,17463960.0,,, +2023-09-25 00:00:00+05:30,18.31,18.31,18.31,18.31,340306.0,,, +2023-09-26 00:00:00+05:30,17.4,19.22,17.4,19.22,7308770.0,,, +2023-09-27 00:00:00+05:30,19.94,20.18,18.7,18.91,17348240.0,,, +2023-09-28 00:00:00+05:30,18.56,19.31,18.54,18.69,3222250.0,,, +2023-09-29 00:00:00+05:30,19.12,19.49,18.46,18.94,1676248.0,,, diff --git a/DATA/BRONZE/StockData/BCG_2023_10.csv b/DATA/BRONZE/StockData/BCG_2023_10.csv index 7253343c..c5ce1e11 100644 --- a/DATA/BRONZE/StockData/BCG_2023_10.csv +++ b/DATA/BRONZE/StockData/BCG_2023_10.csv @@ -1,20 +1,20 @@ -date,open,high,low,close,volume,dividends,stock_splits -2023-10-03 00:00:00+05:30,19.1,19.39,18.62,18.97,4353134,0.0,0.0 -2023-10-04 00:00:00+05:30,18.96,19.38,18.62,18.97,2743906,0.0,0.0 -2023-10-05 00:00:00+05:30,19.2,19.35,18.63,18.77,1669172,0.0,0.0 -2023-10-06 00:00:00+05:30,18.85,19.05,17.84,17.86,4582481,0.0,0.0 -2023-10-09 00:00:00+05:30,16.97,17.31,16.97,16.97,4739241,0.0,0.0 -2023-10-10 00:00:00+05:30,16.41,17.63,16.3,16.91,4203905,0.0,0.0 -2023-10-11 00:00:00+05:30,16.95,17.1,16.8,16.94,1898657,0.0,0.0 -2023-10-12 00:00:00+05:30,17.23,17.78,17.05,17.78,2253045,0.0,0.0 -2023-10-13 00:00:00+05:30,18.18,18.6,17.68,17.94,3778250,0.0,0.0 -2023-10-16 00:00:00+05:30,18.14,18.21,17.17,17.51,1304161,0.0,0.0 -2023-10-17 00:00:00+05:30,17.64,17.99,17.57,17.68,1128250,0.0,0.0 -2023-10-18 00:00:00+05:30,17.81,17.85,17.13,17.19,843842,0.0,0.0 -2023-10-19 00:00:00+05:30,17.38,17.39,16.81,16.95,638732,0.0,0.0 -2023-10-20 00:00:00+05:30,16.89,17.55,16.5,16.59,2246555,0.0,0.0 -2023-10-23 00:00:00+05:30,16.95,16.98,15.77,15.8,1323599,0.0,0.0 -2023-10-25 00:00:00+05:30,15.8,16.18,15.02,15.25,1989515,0.0,0.0 -2023-10-26 00:00:00+05:30,15.11,16.01,14.5,16.01,3224443,0.0,0.0 -2023-10-27 00:00:00+05:30,16.69,16.81,16.58,16.81,4854567,0.0,0.0 -2023-10-30 00:00:00+05:30,16.31,16.63,16.0,16.1,3132072,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2023-10-03 00:00:00+05:30,19.1,19.39,18.62,18.97,4353134.0,,, +2023-10-04 00:00:00+05:30,18.96,19.38,18.62,18.97,2743906.0,,, +2023-10-05 00:00:00+05:30,19.2,19.35,18.63,18.77,1669172.0,,, +2023-10-06 00:00:00+05:30,18.85,19.05,17.84,17.86,4582481.0,,, +2023-10-09 00:00:00+05:30,16.97,17.31,16.97,16.97,4739241.0,,, +2023-10-10 00:00:00+05:30,16.41,17.63,16.3,16.91,4203905.0,,, +2023-10-11 00:00:00+05:30,16.95,17.1,16.8,16.94,1898657.0,,, +2023-10-12 00:00:00+05:30,17.23,17.78,17.05,17.78,2253045.0,,, +2023-10-13 00:00:00+05:30,18.18,18.6,17.68,17.94,3778250.0,,, +2023-10-16 00:00:00+05:30,18.14,18.21,17.17,17.51,1304161.0,,, +2023-10-17 00:00:00+05:30,17.64,17.99,17.57,17.68,1128250.0,,, +2023-10-18 00:00:00+05:30,17.81,17.85,17.13,17.19,843842.0,,, +2023-10-19 00:00:00+05:30,17.38,17.39,16.81,16.95,638732.0,,, +2023-10-20 00:00:00+05:30,16.89,17.55,16.5,16.59,2246555.0,,, +2023-10-23 00:00:00+05:30,16.95,16.98,15.77,15.8,1323599.0,,, +2023-10-25 00:00:00+05:30,15.8,16.18,15.02,15.25,1989515.0,,, +2023-10-26 00:00:00+05:30,15.11,16.01,14.5,16.01,3224443.0,,, +2023-10-27 00:00:00+05:30,16.69,16.81,16.58,16.81,4854567.0,,, +2023-10-30 00:00:00+05:30,16.31,16.63,16.0,16.1,3132072.0,,, diff --git a/DATA/BRONZE/StockData/BCG_2023_11.csv b/DATA/BRONZE/StockData/BCG_2023_11.csv index 18b7393e..59cdd625 100644 --- a/DATA/BRONZE/StockData/BCG_2023_11.csv +++ b/DATA/BRONZE/StockData/BCG_2023_11.csv @@ -1,20 +1,20 @@ -date,open,high,low,close,volume,dividends,stock_splits -2023-11-01 00:00:00+05:30,17.1,17.18,16.31,16.39,2049836,0.0,0.0 -2023-11-02 00:00:00+05:30,16.6,16.95,16.5,16.7,932215,0.0,0.0 -2023-11-03 00:00:00+05:30,16.9,17.1,16.7,16.84,2055240,0.0,0.0 -2023-11-06 00:00:00+05:30,17.1,17.68,16.85,17.68,2873541,0.0,0.0 -2023-11-07 00:00:00+05:30,17.98,17.98,17.01,17.17,2872913,0.0,0.0 -2023-11-08 00:00:00+05:30,17.27,17.31,16.85,16.92,1698085,0.0,0.0 -2023-11-09 00:00:00+05:30,16.99,17.05,16.82,16.86,1176773,0.0,0.0 -2023-11-10 00:00:00+05:30,16.86,16.95,16.65,16.81,1507745,0.0,0.0 -2023-11-13 00:00:00+05:30,17.15,17.3,16.65,17.1,2655093,0.0,0.0 -2023-11-15 00:00:00+05:30,17.16,17.5,17.12,17.2,3075143,0.0,0.0 -2023-11-16 00:00:00+05:30,17.35,17.5,17.02,17.1,2310413,0.0,0.0 -2023-11-17 00:00:00+05:30,17.02,17.18,16.7,16.89,1928918,0.0,0.0 -2023-11-20 00:00:00+05:30,16.89,17.05,16.63,16.67,1066169,0.0,0.0 -2023-11-21 00:00:00+05:30,16.89,16.89,16.6,16.67,1635530,0.0,0.0 -2023-11-22 00:00:00+05:30,16.75,17.48,16.68,16.91,2574971,0.0,0.0 -2023-11-23 00:00:00+05:30,16.96,17.14,16.91,16.96,1490566,0.0,0.0 -2023-11-24 00:00:00+05:30,17.07,17.08,16.73,16.8,1579312,0.0,0.0 -2023-11-28 00:00:00+05:30,16.81,16.89,16.5,16.6,2264395,0.0,0.0 -2023-11-29 00:00:00+05:30,16.7,16.75,16.15,16.22,2616117,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2023-11-01 00:00:00+05:30,17.1,17.18,16.31,16.39,2049836.0,,, +2023-11-02 00:00:00+05:30,16.6,16.95,16.5,16.7,932215.0,,, +2023-11-03 00:00:00+05:30,16.9,17.1,16.7,16.84,2055240.0,,, +2023-11-06 00:00:00+05:30,17.1,17.68,16.85,17.68,2873541.0,,, +2023-11-07 00:00:00+05:30,17.98,17.98,17.01,17.17,2872913.0,,, +2023-11-08 00:00:00+05:30,17.27,17.31,16.85,16.92,1698085.0,,, +2023-11-09 00:00:00+05:30,16.99,17.05,16.82,16.86,1176773.0,,, +2023-11-10 00:00:00+05:30,16.86,16.95,16.65,16.81,1507745.0,,, +2023-11-13 00:00:00+05:30,17.15,17.3,16.65,17.1,2655093.0,,, +2023-11-15 00:00:00+05:30,17.16,17.5,17.12,17.2,3075143.0,,, +2023-11-16 00:00:00+05:30,17.35,17.5,17.02,17.1,2310413.0,,, +2023-11-17 00:00:00+05:30,17.02,17.18,16.7,16.89,1928918.0,,, +2023-11-20 00:00:00+05:30,16.89,17.05,16.63,16.67,1066169.0,,, +2023-11-21 00:00:00+05:30,16.89,16.89,16.6,16.67,1635530.0,,, +2023-11-22 00:00:00+05:30,16.75,17.48,16.68,16.91,2574971.0,,, +2023-11-23 00:00:00+05:30,16.96,17.14,16.91,16.96,1490566.0,,, +2023-11-24 00:00:00+05:30,17.07,17.08,16.73,16.8,1579312.0,,, +2023-11-28 00:00:00+05:30,16.81,16.89,16.5,16.6,2264395.0,,, +2023-11-29 00:00:00+05:30,16.7,16.75,16.15,16.22,2616117.0,,, diff --git a/DATA/BRONZE/StockData/BCG_2023_12.csv b/DATA/BRONZE/StockData/BCG_2023_12.csv index 040cfa5e..cfe7d215 100644 --- a/DATA/BRONZE/StockData/BCG_2023_12.csv +++ b/DATA/BRONZE/StockData/BCG_2023_12.csv @@ -1,21 +1,21 @@ -date,open,high,low,close,volume,dividends,stock_splits -2023-12-01 00:00:00+05:30,17.36,17.38,16.66,16.78,2941188,0.0,0.0 -2023-12-04 00:00:00+05:30,16.94,17.2,16.7,16.89,2512503,0.0,0.0 -2023-12-05 00:00:00+05:30,16.99,17.31,16.8,16.93,1884501,0.0,0.0 -2023-12-06 00:00:00+05:30,16.91,17.02,16.6,16.81,3379635,0.0,0.0 -2023-12-07 00:00:00+05:30,17.15,20.17,17.01,20.12,26525330,0.0,0.0 -2023-12-08 00:00:00+05:30,21.4,22.97,20.56,21.6,30999500,0.0,0.0 -2023-12-11 00:00:00+05:30,22.29,22.8,20.83,21.04,12348860,0.0,0.0 -2023-12-12 00:00:00+05:30,21.18,21.2,19.8,19.97,3332662,0.0,0.0 -2023-12-13 00:00:00+05:30,19.97,20.77,19.07,20.12,7243698,0.0,0.0 -2023-12-14 00:00:00+05:30,20.47,20.85,19.91,20.24,4795343,0.0,0.0 -2023-12-15 00:00:00+05:30,20.38,20.38,19.85,19.96,2660950,0.0,0.0 -2023-12-18 00:00:00+05:30,19.97,20.4,19.55,20.06,3797989,0.0,0.0 -2023-12-19 00:00:00+05:30,20.3,20.35,19.89,19.92,1874939,0.0,0.0 -2023-12-20 00:00:00+05:30,20.05,20.2,18.51,18.62,5556761,0.0,0.0 -2023-12-21 00:00:00+05:30,18.16,19.8,18.03,19.55,6788399,0.0,0.0 -2023-12-22 00:00:00+05:30,19.94,20.09,19.45,19.84,1589170,0.0,0.0 -2023-12-26 00:00:00+05:30,19.35,19.75,19.1,19.36,1449046,0.0,0.0 -2023-12-27 00:00:00+05:30,19.68,20.5,19.36,19.76,6235583,0.0,0.0 -2023-12-28 00:00:00+05:30,20.0,20.0,19.35,19.43,1335192,0.0,0.0 -2023-12-29 00:00:00+05:30,19.53,19.58,19.21,19.34,2213872,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2023-12-01 00:00:00+05:30,17.36,17.38,16.66,16.78,2941188.0,,, +2023-12-04 00:00:00+05:30,16.94,17.2,16.7,16.89,2512503.0,,, +2023-12-05 00:00:00+05:30,16.99,17.31,16.8,16.93,1884501.0,,, +2023-12-06 00:00:00+05:30,16.91,17.02,16.6,16.81,3379635.0,,, +2023-12-07 00:00:00+05:30,17.15,20.17,17.01,20.12,26525330.0,,, +2023-12-08 00:00:00+05:30,21.4,22.97,20.56,21.6,30999500.0,,, +2023-12-11 00:00:00+05:30,22.29,22.8,20.83,21.04,12348860.0,,, +2023-12-12 00:00:00+05:30,21.18,21.2,19.8,19.97,3332662.0,,, +2023-12-13 00:00:00+05:30,19.97,20.77,19.07,20.12,7243698.0,,, +2023-12-14 00:00:00+05:30,20.47,20.85,19.91,20.24,4795343.0,,, +2023-12-15 00:00:00+05:30,20.38,20.38,19.85,19.96,2660950.0,,, +2023-12-18 00:00:00+05:30,19.97,20.4,19.55,20.06,3797989.0,,, +2023-12-19 00:00:00+05:30,20.3,20.35,19.89,19.92,1874939.0,,, +2023-12-20 00:00:00+05:30,20.05,20.2,18.51,18.62,5556761.0,,, +2023-12-21 00:00:00+05:30,18.16,19.8,18.03,19.55,6788399.0,,, +2023-12-22 00:00:00+05:30,19.94,20.09,19.45,19.84,1589170.0,,, +2023-12-26 00:00:00+05:30,19.35,19.75,19.1,19.36,1449046.0,,, +2023-12-27 00:00:00+05:30,19.68,20.5,19.36,19.76,6235583.0,,, +2023-12-28 00:00:00+05:30,20.0,20.0,19.35,19.43,1335192.0,,, +2023-12-29 00:00:00+05:30,19.53,19.58,19.21,19.34,2213872.0,,, diff --git a/DATA/BRONZE/StockData/BCG_2024_01.csv b/DATA/BRONZE/StockData/BCG_2024_01.csv index 8388bd65..4d49f4b5 100644 --- a/DATA/BRONZE/StockData/BCG_2024_01.csv +++ b/DATA/BRONZE/StockData/BCG_2024_01.csv @@ -1,20 +1,20 @@ -date,open,high,low,close,volume,dividends,stock_splits -2024-01-01 00:00:00+05:30,18.1,19.14,18.0,19.02,3922021,0.0,0.0 -2024-01-02 00:00:00+05:30,19.1,19.4,19.0,19.15,3609218,0.0,0.0 -2024-01-03 00:00:00+05:30,19.27,19.33,18.95,19.06,3952056,0.0,0.0 -2024-01-04 00:00:00+05:30,19.07,20.11,19.07,19.41,6227402,0.0,0.0 -2024-01-05 00:00:00+05:30,19.28,19.6,19.1,19.3,6645771,0.0,0.0 -2024-01-08 00:00:00+05:30,19.38,19.6,19.15,19.3,6035346,0.0,0.0 -2024-01-09 00:00:00+05:30,19.6,19.94,19.27,19.53,6653021,0.0,0.0 -2024-01-10 00:00:00+05:30,19.61,21.99,19.5,20.56,25868150,0.0,0.0 -2024-01-11 00:00:00+05:30,21.22,21.76,20.75,21.13,9274468,0.0,0.0 -2024-01-12 00:00:00+05:30,21.54,21.7,20.78,20.98,3272496,0.0,0.0 -2024-01-15 00:00:00+05:30,21.12,21.12,20.14,20.32,4299946,0.0,0.0 -2024-01-16 00:00:00+05:30,20.32,20.41,19.58,19.97,6221663,0.0,0.0 -2024-01-17 00:00:00+05:30,19.9,20.0,19.56,19.69,3125023,0.0,0.0 -2024-01-19 00:00:00+05:30,19.5,19.73,19.3,19.38,5516848,0.0,0.0 -2024-01-23 00:00:00+05:30,18.33,18.74,17.48,17.72,13356270,0.0,0.0 -2024-01-24 00:00:00+05:30,17.75,18.81,17.48,18.52,8086296,0.0,0.0 -2024-01-25 00:00:00+05:30,18.59,18.78,18.25,18.51,3267063,0.0,0.0 -2024-01-29 00:00:00+05:30,18.65,18.8,18.25,18.47,4538435,0.0,0.0 -2024-01-30 00:00:00+05:30,18.58,18.59,17.84,17.94,5257412,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2024-01-01 00:00:00+05:30,18.1,19.14,18.0,19.02,3922021.0,,, +2024-01-02 00:00:00+05:30,19.1,19.4,19.0,19.15,3609218.0,,, +2024-01-03 00:00:00+05:30,19.27,19.33,18.95,19.06,3952056.0,,, +2024-01-04 00:00:00+05:30,19.07,20.11,19.07,19.41,6227402.0,,, +2024-01-05 00:00:00+05:30,19.28,19.6,19.1,19.3,6645771.0,,, +2024-01-08 00:00:00+05:30,19.38,19.6,19.15,19.3,6035346.0,,, +2024-01-09 00:00:00+05:30,19.6,19.94,19.27,19.53,6653021.0,,, +2024-01-10 00:00:00+05:30,19.61,21.99,19.5,20.56,25868150.0,,, +2024-01-11 00:00:00+05:30,21.22,21.76,20.75,21.13,9274468.0,,, +2024-01-12 00:00:00+05:30,21.54,21.7,20.78,20.98,3272496.0,,, +2024-01-15 00:00:00+05:30,21.12,21.12,20.14,20.32,4299946.0,,, +2024-01-16 00:00:00+05:30,20.32,20.41,19.58,19.97,6221663.0,,, +2024-01-17 00:00:00+05:30,19.9,20.0,19.56,19.69,3125023.0,,, +2024-01-19 00:00:00+05:30,19.5,19.73,19.3,19.38,5516848.0,,, +2024-01-23 00:00:00+05:30,18.33,18.74,17.48,17.72,13356270.0,,, +2024-01-24 00:00:00+05:30,17.75,18.81,17.48,18.52,8086296.0,,, +2024-01-25 00:00:00+05:30,18.59,18.78,18.25,18.51,3267063.0,,, +2024-01-29 00:00:00+05:30,18.65,18.8,18.25,18.47,4538435.0,,, +2024-01-30 00:00:00+05:30,18.58,18.59,17.84,17.94,5257412.0,,, diff --git a/DATA/BRONZE/StockData/BCG_2024_02.csv b/DATA/BRONZE/StockData/BCG_2024_02.csv index f7b0dd78..02c4dd8f 100644 --- a/DATA/BRONZE/StockData/BCG_2024_02.csv +++ b/DATA/BRONZE/StockData/BCG_2024_02.csv @@ -1,21 +1,21 @@ -date,open,high,low,close,volume,dividends,stock_splits -2024-02-01 00:00:00+05:30,20.69,20.84,19.55,19.97,12950220,0.0,0.0 -2024-02-02 00:00:00+05:30,20.09,20.45,19.76,19.86,9321491,0.0,0.0 -2024-02-05 00:00:00+05:30,20.27,20.6,19.74,19.91,12286910,0.0,0.0 -2024-02-06 00:00:00+05:30,19.9,20.06,19.45,19.56,5359007,0.0,0.0 -2024-02-07 00:00:00+05:30,19.53,19.72,19.1,19.38,5324543,0.0,0.0 -2024-02-08 00:00:00+05:30,19.6,19.65,19.0,19.13,2593350,0.0,0.0 -2024-02-09 00:00:00+05:30,19.24,19.24,18.52,18.77,2913323,0.0,0.0 -2024-02-12 00:00:00+05:30,18.97,18.97,17.9,18.03,4046272,0.0,0.0 -2024-02-13 00:00:00+05:30,18.08,18.4,17.52,17.72,3253245,0.0,0.0 -2024-02-14 00:00:00+05:30,17.73,19.14,17.57,17.94,7508096,0.0,0.0 -2024-02-15 00:00:00+05:30,18.17,18.45,17.97,18.01,2425176,0.0,0.0 -2024-02-16 00:00:00+05:30,18.25,18.49,18.01,18.18,6157831,0.0,0.0 -2024-02-19 00:00:00+05:30,18.11,18.39,18.11,18.17,3714801,0.0,0.0 -2024-02-20 00:00:00+05:30,18.33,18.95,18.16,18.35,3459640,0.0,0.0 -2024-02-21 00:00:00+05:30,18.46,18.7,17.91,18.01,4857050,0.0,0.0 -2024-02-22 00:00:00+05:30,18.23,18.23,17.75,18.09,3209589,0.0,0.0 -2024-02-23 00:00:00+05:30,18.14,18.34,18.03,18.21,2546674,0.0,0.0 -2024-02-26 00:00:00+05:30,18.19,18.65,17.95,18.07,4354954,0.0,0.0 -2024-02-27 00:00:00+05:30,18.09,18.15,17.9,17.96,2817575,0.0,0.0 -2024-02-28 00:00:00+05:30,18.04,18.08,17.46,17.56,1945386,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2024-02-01 00:00:00+05:30,20.69,20.84,19.55,19.97,12950220.0,,, +2024-02-02 00:00:00+05:30,20.09,20.45,19.76,19.86,9321491.0,,, +2024-02-05 00:00:00+05:30,20.27,20.6,19.74,19.91,12286910.0,,, +2024-02-06 00:00:00+05:30,19.9,20.06,19.45,19.56,5359007.0,,, +2024-02-07 00:00:00+05:30,19.53,19.72,19.1,19.38,5324543.0,,, +2024-02-08 00:00:00+05:30,19.6,19.65,19.0,19.13,2593350.0,,, +2024-02-09 00:00:00+05:30,19.24,19.24,18.52,18.77,2913323.0,,, +2024-02-12 00:00:00+05:30,18.97,18.97,17.9,18.03,4046272.0,,, +2024-02-13 00:00:00+05:30,18.08,18.4,17.52,17.72,3253245.0,,, +2024-02-14 00:00:00+05:30,17.73,19.14,17.57,17.94,7508096.0,,, +2024-02-15 00:00:00+05:30,18.17,18.45,17.97,18.01,2425176.0,,, +2024-02-16 00:00:00+05:30,18.25,18.49,18.01,18.18,6157831.0,,, +2024-02-19 00:00:00+05:30,18.11,18.39,18.11,18.17,3714801.0,,, +2024-02-20 00:00:00+05:30,18.33,18.95,18.16,18.35,3459640.0,,, +2024-02-21 00:00:00+05:30,18.46,18.7,17.91,18.01,4857050.0,,, +2024-02-22 00:00:00+05:30,18.23,18.23,17.75,18.09,3209589.0,,, +2024-02-23 00:00:00+05:30,18.14,18.34,18.03,18.21,2546674.0,,, +2024-02-26 00:00:00+05:30,18.19,18.65,17.95,18.07,4354954.0,,, +2024-02-27 00:00:00+05:30,18.09,18.15,17.9,17.96,2817575.0,,, +2024-02-28 00:00:00+05:30,18.04,18.08,17.46,17.56,1945386.0,,, diff --git a/DATA/BRONZE/StockData/BCG_2024_03.csv b/DATA/BRONZE/StockData/BCG_2024_03.csv index 3bd4f195..ed7ebf60 100644 --- a/DATA/BRONZE/StockData/BCG_2024_03.csv +++ b/DATA/BRONZE/StockData/BCG_2024_03.csv @@ -1,19 +1,19 @@ -date,open,high,low,close,volume,dividends,stock_splits -2024-03-01 00:00:00+05:30,17.23,18.12,16.9,17.68,6783868,0.0,0.0 -2024-03-04 00:00:00+05:30,18.18,18.23,17.57,17.73,3956071,0.0,0.0 -2024-03-05 00:00:00+05:30,17.6,18.24,17.25,18.14,6811153,0.0,0.0 -2024-03-06 00:00:00+05:30,19.07,19.84,18.4,18.52,7763990,0.0,0.0 -2024-03-07 00:00:00+05:30,18.5,18.57,17.94,18.03,4268411,0.0,0.0 -2024-03-11 00:00:00+05:30,18.03,18.1,17.43,17.77,3026263,0.0,0.0 -2024-03-12 00:00:00+05:30,17.68,17.72,16.8,16.97,4887857,0.0,0.0 -2024-03-13 00:00:00+05:30,16.89,17.04,15.57,15.84,8786376,0.0,0.0 -2024-03-14 00:00:00+05:30,15.71,16.81,15.52,16.66,4457320,0.0,0.0 -2024-03-15 00:00:00+05:30,16.9,17.0,16.32,16.78,2491745,0.0,0.0 -2024-03-18 00:00:00+05:30,16.82,16.85,15.5,15.67,7663594,0.0,0.0 -2024-03-19 00:00:00+05:30,15.79,15.94,14.56,14.82,5880627,0.0,0.0 -2024-03-20 00:00:00+05:30,14.99,15.38,14.57,14.97,7380920,0.0,0.0 -2024-03-21 00:00:00+05:30,14.87,15.27,14.53,14.86,7291386,0.0,0.0 -2024-03-22 00:00:00+05:30,14.81,15.15,14.67,14.92,5268166,0.0,0.0 -2024-03-26 00:00:00+05:30,14.94,14.96,14.57,14.67,6780780,0.0,0.0 -2024-03-27 00:00:00+05:30,14.65,14.75,13.8,13.94,9761912,0.0,0.0 -2024-03-28 00:00:00+05:30,13.98,14.81,13.58,13.78,8673178,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2024-03-01 00:00:00+05:30,17.23,18.12,16.9,17.68,6783868.0,,, +2024-03-04 00:00:00+05:30,18.18,18.23,17.57,17.73,3956071.0,,, +2024-03-05 00:00:00+05:30,17.6,18.24,17.25,18.14,6811153.0,,, +2024-03-06 00:00:00+05:30,19.07,19.84,18.4,18.52,7763990.0,,, +2024-03-07 00:00:00+05:30,18.5,18.57,17.94,18.03,4268411.0,,, +2024-03-11 00:00:00+05:30,18.03,18.1,17.43,17.77,3026263.0,,, +2024-03-12 00:00:00+05:30,17.68,17.72,16.8,16.97,4887857.0,,, +2024-03-13 00:00:00+05:30,16.89,17.04,15.57,15.84,8786376.0,,, +2024-03-14 00:00:00+05:30,15.71,16.81,15.52,16.66,4457320.0,,, +2024-03-15 00:00:00+05:30,16.9,17.0,16.32,16.78,2491745.0,,, +2024-03-18 00:00:00+05:30,16.82,16.85,15.5,15.67,7663594.0,,, +2024-03-19 00:00:00+05:30,15.79,15.94,14.56,14.82,5880627.0,,, +2024-03-20 00:00:00+05:30,14.99,15.38,14.57,14.97,7380920.0,,, +2024-03-21 00:00:00+05:30,14.87,15.27,14.53,14.86,7291386.0,,, +2024-03-22 00:00:00+05:30,14.81,15.15,14.67,14.92,5268166.0,,, +2024-03-26 00:00:00+05:30,14.94,14.96,14.57,14.67,6780780.0,,, +2024-03-27 00:00:00+05:30,14.65,14.75,13.8,13.94,9761912.0,,, +2024-03-28 00:00:00+05:30,13.98,14.81,13.58,13.78,8673178.0,,, diff --git a/DATA/BRONZE/StockData/BCG_2024_04.csv b/DATA/BRONZE/StockData/BCG_2024_04.csv index e4973b67..de781d61 100644 --- a/DATA/BRONZE/StockData/BCG_2024_04.csv +++ b/DATA/BRONZE/StockData/BCG_2024_04.csv @@ -1,20 +1,20 @@ -date,open,high,low,close,volume,dividends,stock_splits -2024-04-01 00:00:00+05:30,13.65,15.44,13.65,15.22,7068061,0.0,0.0 -2024-04-02 00:00:00+05:30,15.44,15.75,14.88,15.36,8826887,0.0,0.0 -2024-04-03 00:00:00+05:30,15.59,16.79,15.43,16.64,10497280,0.0,0.0 -2024-04-04 00:00:00+05:30,16.98,17.1,16.24,16.33,4791075,0.0,0.0 -2024-04-05 00:00:00+05:30,16.36,16.47,15.81,16.13,4063015,0.0,0.0 -2024-04-08 00:00:00+05:30,16.29,16.34,15.77,16.06,3692990,0.0,0.0 -2024-04-09 00:00:00+05:30,16.15,16.15,15.82,15.94,1387080,0.0,0.0 -2024-04-10 00:00:00+05:30,16.0,16.08,15.66,15.84,2545910,0.0,0.0 -2024-04-12 00:00:00+05:30,15.77,16.1,15.72,15.88,3174175,0.0,0.0 -2024-04-15 00:00:00+05:30,15.31,15.64,15.0,15.21,5583636,0.0,0.0 -2024-04-16 00:00:00+05:30,14.5,15.24,14.5,14.86,4069673,0.0,0.0 -2024-04-18 00:00:00+05:30,14.99,15.29,14.81,14.89,5185127,0.0,0.0 -2024-04-19 00:00:00+05:30,14.82,15.08,14.55,14.97,2454256,0.0,0.0 -2024-04-22 00:00:00+05:30,15.0,15.18,14.6,14.84,5506556,0.0,0.0 -2024-04-23 00:00:00+05:30,14.99,15.12,14.79,15.03,1770794,0.0,0.0 -2024-04-24 00:00:00+05:30,15.01,15.68,14.96,15.05,3501544,0.0,0.0 -2024-04-25 00:00:00+05:30,14.93,15.08,14.38,14.68,4304438,0.0,0.0 -2024-04-26 00:00:00+05:30,14.55,14.7,13.96,14.17,3230448,0.0,0.0 -2024-04-29 00:00:00+05:30,13.89,14.25,13.5,13.84,3307677,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2024-04-01 00:00:00+05:30,13.65,15.44,13.65,15.22,7068061.0,,, +2024-04-02 00:00:00+05:30,15.44,15.75,14.88,15.36,8826887.0,,, +2024-04-03 00:00:00+05:30,15.59,16.79,15.43,16.64,10497280.0,,, +2024-04-04 00:00:00+05:30,16.98,17.1,16.24,16.33,4791075.0,,, +2024-04-05 00:00:00+05:30,16.36,16.47,15.81,16.13,4063015.0,,, +2024-04-08 00:00:00+05:30,16.29,16.34,15.77,16.06,3692990.0,,, +2024-04-09 00:00:00+05:30,16.15,16.15,15.82,15.94,1387080.0,,, +2024-04-10 00:00:00+05:30,16.0,16.08,15.66,15.84,2545910.0,,, +2024-04-12 00:00:00+05:30,15.77,16.1,15.72,15.88,3174175.0,,, +2024-04-15 00:00:00+05:30,15.31,15.64,15.0,15.21,5583636.0,,, +2024-04-16 00:00:00+05:30,14.5,15.24,14.5,14.86,4069673.0,,, +2024-04-18 00:00:00+05:30,14.99,15.29,14.81,14.89,5185127.0,,, +2024-04-19 00:00:00+05:30,14.82,15.08,14.55,14.97,2454256.0,,, +2024-04-22 00:00:00+05:30,15.0,15.18,14.6,14.84,5506556.0,,, +2024-04-23 00:00:00+05:30,14.99,15.12,14.79,15.03,1770794.0,,, +2024-04-24 00:00:00+05:30,15.01,15.68,14.96,15.05,3501544.0,,, +2024-04-25 00:00:00+05:30,14.93,15.08,14.38,14.68,4304438.0,,, +2024-04-26 00:00:00+05:30,14.55,14.7,13.96,14.17,3230448.0,,, +2024-04-29 00:00:00+05:30,13.89,14.25,13.5,13.84,3307677.0,,, diff --git a/DATA/BRONZE/StockData/BCG_2024_05.csv b/DATA/BRONZE/StockData/BCG_2024_05.csv index e7e8c210..301a59e5 100644 --- a/DATA/BRONZE/StockData/BCG_2024_05.csv +++ b/DATA/BRONZE/StockData/BCG_2024_05.csv @@ -1,21 +1,21 @@ -date,open,high,low,close,volume,dividends,stock_splits -2024-05-02 00:00:00+05:30,13.94,14.15,13.71,13.82,865961,0.0,0.0 -2024-05-03 00:00:00+05:30,13.71,13.9,13.7,13.84,600971,0.0,0.0 -2024-05-06 00:00:00+05:30,13.9,14.15,13.55,13.73,669358,0.0,0.0 -2024-05-07 00:00:00+05:30,13.7,14.1,13.05,13.06,1614297,0.0,0.0 -2024-05-08 00:00:00+05:30,13.06,13.71,12.5,13.32,749930,0.0,0.0 -2024-05-09 00:00:00+05:30,13.55,13.59,12.72,12.9,743275,0.0,0.0 -2024-05-10 00:00:00+05:30,12.9,13.0,12.55,12.83,1173467,0.0,0.0 -2024-05-13 00:00:00+05:30,12.84,12.9,12.19,12.3,2076697,0.0,0.0 -2024-05-14 00:00:00+05:30,12.49,12.91,12.25,12.91,1275461,0.0,0.0 -2024-05-15 00:00:00+05:30,12.27,12.27,12.27,12.27,1142707,0.0,0.0 -2024-05-16 00:00:00+05:30,11.66,11.66,11.66,11.66,1012555,0.0,0.0 -2024-05-17 00:00:00+05:30,11.08,11.08,11.08,11.08,2660771,0.0,0.0 -2024-05-21 00:00:00+05:30,10.01,10.01,10.01,10.01,974526,0.0,0.0 -2024-05-22 00:00:00+05:30,9.51,9.51,9.51,9.51,1586615,0.0,0.0 -2024-05-23 00:00:00+05:30,9.04,9.04,9.04,9.04,4170251,0.0,0.0 -2024-05-24 00:00:00+05:30,8.59,9.49,8.59,9.49,6012564,0.0,0.0 -2024-05-27 00:00:00+05:30,9.96,9.96,9.8,9.96,2511634,0.0,0.0 -2024-05-28 00:00:00+05:30,10.45,10.45,10.45,10.45,288387,0.0,0.0 -2024-05-29 00:00:00+05:30,10.97,10.97,10.97,10.97,765069,0.0,0.0 -2024-05-30 00:00:00+05:30,11.51,11.51,10.5,11.51,2833881,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2024-05-02 00:00:00+05:30,13.94,14.15,13.71,13.82,865961.0,,, +2024-05-03 00:00:00+05:30,13.71,13.9,13.7,13.84,600971.0,,, +2024-05-06 00:00:00+05:30,13.9,14.15,13.55,13.73,669358.0,,, +2024-05-07 00:00:00+05:30,13.7,14.1,13.05,13.06,1614297.0,,, +2024-05-08 00:00:00+05:30,13.06,13.71,12.5,13.32,749930.0,,, +2024-05-09 00:00:00+05:30,13.55,13.59,12.72,12.9,743275.0,,, +2024-05-10 00:00:00+05:30,12.9,13.0,12.55,12.83,1173467.0,,, +2024-05-13 00:00:00+05:30,12.84,12.9,12.19,12.3,2076697.0,,, +2024-05-14 00:00:00+05:30,12.49,12.91,12.25,12.91,1275461.0,,, +2024-05-15 00:00:00+05:30,12.27,12.27,12.27,12.27,1142707.0,,, +2024-05-16 00:00:00+05:30,11.66,11.66,11.66,11.66,1012555.0,,, +2024-05-17 00:00:00+05:30,11.08,11.08,11.08,11.08,2660771.0,,, +2024-05-21 00:00:00+05:30,10.01,10.01,10.01,10.01,974526.0,,, +2024-05-22 00:00:00+05:30,9.51,9.51,9.51,9.51,1586615.0,,, +2024-05-23 00:00:00+05:30,9.04,9.04,9.04,9.04,4170251.0,,, +2024-05-24 00:00:00+05:30,8.59,9.49,8.59,9.49,6012564.0,,, +2024-05-27 00:00:00+05:30,9.96,9.96,9.8,9.96,2511634.0,,, +2024-05-28 00:00:00+05:30,10.45,10.45,10.45,10.45,288387.0,,, +2024-05-29 00:00:00+05:30,10.97,10.97,10.97,10.97,765069.0,,, +2024-05-30 00:00:00+05:30,11.51,11.51,10.5,11.51,2833881.0,,, diff --git a/DATA/BRONZE/StockData/BCG_2024_06.csv b/DATA/BRONZE/StockData/BCG_2024_06.csv index a85012b6..f16953d5 100644 --- a/DATA/BRONZE/StockData/BCG_2024_06.csv +++ b/DATA/BRONZE/StockData/BCG_2024_06.csv @@ -1,10 +1,10 @@ -date,open,high,low,close,volume,dividends,stock_splits -2024-06-03 00:00:00+05:30,10.52,11.3,10.52,10.52,2482704,0.0,0.0 -2024-06-04 00:00:00+05:30,10.0,10.0,10.0,10.0,724132,0.0,0.0 -2024-06-05 00:00:00+05:30,9.5,10.35,9.5,9.95,3948733,0.0,0.0 -2024-06-06 00:00:00+05:30,10.1,10.2,9.73,9.99,1232128,0.0,0.0 -2024-06-07 00:00:00+05:30,10.05,10.05,9.5,9.5,3952078,0.0,0.0 -2024-06-10 00:00:00+05:30,9.97,9.97,9.8,9.97,3385080,0.0,0.0 -2024-06-11 00:00:00+05:30,10.46,10.46,10.3,10.46,5494866,0.0,0.0 -2024-06-12 00:00:00+05:30,9.94,9.94,9.94,9.94,1770219,0.0,0.0 -2024-06-13 00:00:00+05:30,9.45,9.45,9.45,9.45,1687418,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2024-06-03 00:00:00+05:30,10.52,11.3,10.52,10.52,2482704.0,,, +2024-06-04 00:00:00+05:30,10.0,10.0,10.0,10.0,724132.0,,, +2024-06-05 00:00:00+05:30,9.5,10.35,9.5,9.95,3948733.0,,, +2024-06-06 00:00:00+05:30,10.1,10.2,9.73,9.99,1232128.0,,, +2024-06-07 00:00:00+05:30,10.05,10.05,9.5,9.5,3952078.0,,, +2024-06-10 00:00:00+05:30,9.97,9.97,9.8,9.97,3385080.0,,, +2024-06-11 00:00:00+05:30,10.46,10.46,10.3,10.46,5494866.0,,, +2024-06-12 00:00:00+05:30,9.94,9.94,9.94,9.94,1770219.0,,, +2024-06-13 00:00:00+05:30,9.45,9.45,9.45,9.45,1687418.0,,, diff --git a/DATA/BRONZE/StockData/BCG_2024_07.csv b/DATA/BRONZE/StockData/BCG_2024_07.csv index d07c78f6..79c249dd 100644 --- a/DATA/BRONZE/StockData/BCG_2024_07.csv +++ b/DATA/BRONZE/StockData/BCG_2024_07.csv @@ -1,6 +1,6 @@ -date,open,high,low,close,volume,dividends,stock_splits -2024-07-01 00:00:00+05:30,8.98,8.98,8.98,8.98,745746,0.0,0.0 -2024-07-08 00:00:00+05:30,8.54,8.54,8.54,8.54,765639,0.0,0.0 -2024-07-15 00:00:00+05:30,8.12,8.12,8.12,8.12,646480,0.0,0.0 -2024-07-22 00:00:00+05:30,7.72,7.72,7.72,7.72,576108,0.0,0.0 -2024-07-29 00:00:00+05:30,7.34,7.34,7.34,7.34,959343,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2024-07-01 00:00:00+05:30,8.98,8.98,8.98,8.98,745746.0,,, +2024-07-08 00:00:00+05:30,8.54,8.54,8.54,8.54,765639.0,,, +2024-07-15 00:00:00+05:30,8.12,8.12,8.12,8.12,646480.0,,, +2024-07-22 00:00:00+05:30,7.72,7.72,7.72,7.72,576108.0,,, +2024-07-29 00:00:00+05:30,7.34,7.34,7.34,7.34,959343.0,,, diff --git a/DATA/BRONZE/StockData/BCG_2024_08.csv b/DATA/BRONZE/StockData/BCG_2024_08.csv index 3a5d6283..7254da21 100644 --- a/DATA/BRONZE/StockData/BCG_2024_08.csv +++ b/DATA/BRONZE/StockData/BCG_2024_08.csv @@ -1,5 +1,5 @@ -date,open,high,low,close,volume,dividends,stock_splits -2024-08-05 00:00:00+05:30,6.98,6.98,6.98,6.98,1867338,0.0,0.0 -2024-08-12 00:00:00+05:30,6.65,7.32,6.65,7.32,10887740,0.0,0.0 -2024-08-19 00:00:00+05:30,7.68,7.68,7.68,7.68,2073577,0.0,0.0 -2024-08-26 00:00:00+05:30,8.06,8.06,7.93,8.06,16952700,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2024-08-05 00:00:00+05:30,6.98,6.98,6.98,6.98,1867338.0,,, +2024-08-12 00:00:00+05:30,6.65,7.32,6.65,7.32,10887740.0,,, +2024-08-19 00:00:00+05:30,7.68,7.68,7.68,7.68,2073577.0,,, +2024-08-26 00:00:00+05:30,8.06,8.06,7.93,8.06,16952700.0,,, diff --git a/DATA/BRONZE/StockData/BCG_2024_09.csv b/DATA/BRONZE/StockData/BCG_2024_09.csv index 9acf2e92..8161cbb0 100644 --- a/DATA/BRONZE/StockData/BCG_2024_09.csv +++ b/DATA/BRONZE/StockData/BCG_2024_09.csv @@ -1,17 +1,17 @@ -date,open,high,low,close,volume,dividends,stock_splits -2024-09-02 00:00:00+05:30,8.32,8.32,8.32,8.32,1263960,0.0,0.0 -2024-09-03 00:00:00+05:30,8.32,8.32,8.32,8.32,0,0.0,0.0 -2024-09-04 00:00:00+05:30,8.32,8.32,8.32,8.32,0,0.0,0.0 -2024-09-05 00:00:00+05:30,8.32,8.32,8.32,8.32,0,0.0,0.0 -2024-09-06 00:00:00+05:30,8.32,8.32,8.32,8.32,0,0.0,0.0 -2024-09-09 00:00:00+05:30,8.73,8.73,8.73,8.73,1672250,0.0,0.0 -2024-09-10 00:00:00+05:30,8.73,8.73,8.73,8.73,0,0.0,0.0 -2024-09-11 00:00:00+05:30,8.73,8.73,8.73,8.73,0,0.0,0.0 -2024-09-12 00:00:00+05:30,8.73,8.73,8.73,8.73,0,0.0,0.0 -2024-09-13 00:00:00+05:30,8.73,8.73,8.73,8.73,0,0.0,0.0 -2024-09-16 00:00:00+05:30,9.16,9.16,9.16,9.16,2662189,0.0,0.0 -2024-09-17 00:00:00+05:30,9.16,9.16,9.16,9.16,0,0.0,0.0 -2024-09-18 00:00:00+05:30,9.16,9.16,9.16,9.16,0,0.0,0.0 -2024-09-19 00:00:00+05:30,9.16,9.16,9.16,9.16,0,0.0,0.0 -2024-09-20 00:00:00+05:30,9.16,9.16,9.16,9.16,0,0.0,0.0 -2024-09-23 00:00:00+05:30,9.61,9.61,9.16,9.61,4496551,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2024-09-02 00:00:00+05:30,8.32,8.32,8.32,8.32,1263960.0,,, +2024-09-03 00:00:00+05:30,8.32,8.32,8.32,8.32,,,, +2024-09-04 00:00:00+05:30,8.32,8.32,8.32,8.32,,,, +2024-09-05 00:00:00+05:30,8.32,8.32,8.32,8.32,,,, +2024-09-06 00:00:00+05:30,8.32,8.32,8.32,8.32,,,, +2024-09-09 00:00:00+05:30,8.73,8.73,8.73,8.73,1672250.0,,, +2024-09-10 00:00:00+05:30,8.73,8.73,8.73,8.73,,,, +2024-09-11 00:00:00+05:30,8.73,8.73,8.73,8.73,,,, +2024-09-12 00:00:00+05:30,8.73,8.73,8.73,8.73,,,, +2024-09-13 00:00:00+05:30,8.73,8.73,8.73,8.73,,,, +2024-09-16 00:00:00+05:30,9.16,9.16,9.16,9.16,2662189.0,,, +2024-09-17 00:00:00+05:30,9.16,9.16,9.16,9.16,,,, +2024-09-18 00:00:00+05:30,9.16,9.16,9.16,9.16,,,, +2024-09-19 00:00:00+05:30,9.16,9.16,9.16,9.16,,,, +2024-09-20 00:00:00+05:30,9.16,9.16,9.16,9.16,,,, +2024-09-23 00:00:00+05:30,9.61,9.61,9.16,9.61,4496551.0,,, diff --git a/DATA/BRONZE/StockData/BECTORFOOD_2020_12.csv b/DATA/BRONZE/StockData/BECTORFOOD_2020_12.csv index 1e54214a..ef72b561 100644 --- a/DATA/BRONZE/StockData/BECTORFOOD_2020_12.csv +++ b/DATA/BRONZE/StockData/BECTORFOOD_2020_12.csv @@ -1,5 +1,5 @@ -date,open,high,low,close,volume,dividends,stock_splits -2020-12-24 00:00:00+05:30,490.94,589.13,490.94,583.44,37066792,0.0,0.0 -2020-12-28 00:00:00+05:30,593.35,612.7,528.55,549.02,12523905,0.0,0.0 -2020-12-29 00:00:00+05:30,542.98,554.22,507.73,511.9,6256476,0.0,0.0 -2020-12-30 00:00:00+05:30,510.58,528.25,497.96,505.42,5803600,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2020-12-24 00:00:00+05:30,490.94,589.13,490.94,583.44,37066792.0,,, +2020-12-28 00:00:00+05:30,593.35,612.7,528.55,549.02,12523905.0,,, +2020-12-29 00:00:00+05:30,542.98,554.22,507.73,511.9,6256476.0,,, +2020-12-30 00:00:00+05:30,510.58,528.25,497.96,505.42,5803600.0,,, diff --git a/DATA/BRONZE/StockData/BECTORFOOD_2021_01.csv b/DATA/BRONZE/StockData/BECTORFOOD_2021_01.csv index cac46b46..ee8f9076 100644 --- a/DATA/BRONZE/StockData/BECTORFOOD_2021_01.csv +++ b/DATA/BRONZE/StockData/BECTORFOOD_2021_01.csv @@ -1,21 +1,21 @@ -date,open,high,low,close,volume,dividends,stock_splits -2021-01-01 00:00:00+05:30,506.65,510.04,492.17,493.59,2117248,0.0,0.0 -2021-01-04 00:00:00+05:30,494.08,496.24,459.03,461.63,3119301,0.0,0.0 -2021-01-05 00:00:00+05:30,451.67,481.02,441.95,467.23,4837879,0.0,0.0 -2021-01-06 00:00:00+05:30,467.38,472.97,453.34,455.74,1166890,0.0,0.0 -2021-01-07 00:00:00+05:30,452.75,459.57,446.86,447.59,713031,0.0,0.0 -2021-01-08 00:00:00+05:30,448.72,459.42,445.48,448.52,955664,0.0,0.0 -2021-01-11 00:00:00+05:30,456.58,456.58,442.83,445.28,789630,0.0,0.0 -2021-01-12 00:00:00+05:30,442.83,442.83,427.12,428.79,1304843,0.0,0.0 -2021-01-13 00:00:00+05:30,429.08,435.86,419.26,421.28,720330,0.0,0.0 -2021-01-14 00:00:00+05:30,420.25,437.33,414.8,430.9,1253003,0.0,0.0 -2021-01-15 00:00:00+05:30,430.06,451.57,430.06,440.91,1588383,0.0,0.0 -2021-01-18 00:00:00+05:30,444.79,444.79,424.17,426.09,455523,0.0,0.0 -2021-01-19 00:00:00+05:30,431.49,435.66,426.14,426.82,363002,0.0,0.0 -2021-01-20 00:00:00+05:30,426.82,431.54,422.21,423.54,370929,0.0,0.0 -2021-01-21 00:00:00+05:30,422.21,424.17,399.72,402.42,2927474,0.0,0.0 -2021-01-22 00:00:00+05:30,402.57,420.15,386.86,389.37,1827611,0.0,0.0 -2021-01-25 00:00:00+05:30,390.05,393.34,370.17,385.34,1026018,0.0,0.0 -2021-01-27 00:00:00+05:30,384.9,388.63,377.09,379.5,562871,0.0,0.0 -2021-01-28 00:00:00+05:30,373.12,384.36,372.77,377.04,463043,0.0,0.0 -2021-01-29 00:00:00+05:30,380.97,382.69,365.75,368.16,382485,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2021-01-01 00:00:00+05:30,506.65,510.04,492.17,493.59,2117248.0,,, +2021-01-04 00:00:00+05:30,494.08,496.24,459.03,461.63,3119301.0,,, +2021-01-05 00:00:00+05:30,451.67,481.02,441.95,467.23,4837879.0,,, +2021-01-06 00:00:00+05:30,467.38,472.97,453.34,455.74,1166890.0,,, +2021-01-07 00:00:00+05:30,452.75,459.57,446.86,447.59,713031.0,,, +2021-01-08 00:00:00+05:30,448.72,459.42,445.48,448.52,955664.0,,, +2021-01-11 00:00:00+05:30,456.58,456.58,442.83,445.28,789630.0,,, +2021-01-12 00:00:00+05:30,442.83,442.83,427.12,428.79,1304843.0,,, +2021-01-13 00:00:00+05:30,429.08,435.86,419.26,421.28,720330.0,,, +2021-01-14 00:00:00+05:30,420.25,437.33,414.8,430.9,1253003.0,,, +2021-01-15 00:00:00+05:30,430.06,451.57,430.06,440.91,1588383.0,,, +2021-01-18 00:00:00+05:30,444.79,444.79,424.17,426.09,455523.0,,, +2021-01-19 00:00:00+05:30,431.49,435.66,426.14,426.82,363002.0,,, +2021-01-20 00:00:00+05:30,426.82,431.54,422.21,423.54,370929.0,,, +2021-01-21 00:00:00+05:30,422.21,424.17,399.72,402.42,2927474.0,,, +2021-01-22 00:00:00+05:30,402.57,420.15,386.86,389.37,1827611.0,,, +2021-01-25 00:00:00+05:30,390.05,393.34,370.17,385.34,1026018.0,,, +2021-01-27 00:00:00+05:30,384.9,388.63,377.09,379.5,562871.0,,, +2021-01-28 00:00:00+05:30,373.12,384.36,372.77,377.04,463043.0,,, +2021-01-29 00:00:00+05:30,380.97,382.69,365.75,368.16,382485.0,,, diff --git a/DATA/BRONZE/StockData/BECTORFOOD_2021_02.csv b/DATA/BRONZE/StockData/BECTORFOOD_2021_02.csv index f0fc6299..2fa4309d 100644 --- a/DATA/BRONZE/StockData/BECTORFOOD_2021_02.csv +++ b/DATA/BRONZE/StockData/BECTORFOOD_2021_02.csv @@ -1,21 +1,21 @@ -date,open,high,low,close,volume,dividends,stock_splits -2021-02-01 00:00:00+05:30,365.26,375.37,363.89,369.38,639305,0.0,0.0 -2021-02-02 00:00:00+05:30,375.08,401.54,371.79,397.81,1499601,0.0,0.0 -2021-02-03 00:00:00+05:30,402.57,411.56,395.31,403.85,1023770,0.0,0.0 -2021-02-04 00:00:00+05:30,407.68,416.27,403.95,410.92,685406,0.0,0.0 -2021-02-05 00:00:00+05:30,416.32,419.17,402.18,403.41,658799,0.0,0.0 -2021-02-08 00:00:00+05:30,410.23,414.26,401.59,402.87,803027,0.0,0.0 -2021-02-09 00:00:00+05:30,405.52,406.21,387.84,389.95,734358,0.0,0.0 -2021-02-10 00:00:00+05:30,391.72,391.77,379.25,382.25,680537,0.0,0.0 -2021-02-11 00:00:00+05:30,382.44,386.86,379.2,380.19,445939,0.0,0.0 -2021-02-12 00:00:00+05:30,382.93,389.71,380.87,384.01,698854,0.0,0.0 -2021-02-15 00:00:00+05:30,384.9,388.29,379.84,385.0,302556,0.0,0.0 -2021-02-16 00:00:00+05:30,384.65,386.42,374.69,377.34,464991,0.0,0.0 -2021-02-17 00:00:00+05:30,375.57,380.87,373.31,377.98,372380,0.0,0.0 -2021-02-18 00:00:00+05:30,379.01,402.57,374.93,398.45,1136869,0.0,0.0 -2021-02-19 00:00:00+05:30,399.28,411.26,392.75,396.19,808501,0.0,0.0 -2021-02-22 00:00:00+05:30,399.28,399.28,386.47,388.09,300877,0.0,0.0 -2021-02-23 00:00:00+05:30,387.84,408.41,387.6,397.96,876903,0.0,0.0 -2021-02-24 00:00:00+05:30,401.0,404.98,395.21,398.99,234201,0.0,0.0 -2021-02-25 00:00:00+05:30,400.22,404.05,395.7,400.85,316326,0.0,0.0 -2021-02-26 00:00:00+05:30,394.72,400.46,389.17,392.9,470941,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2021-02-01 00:00:00+05:30,365.26,375.37,363.89,369.38,639305.0,,, +2021-02-02 00:00:00+05:30,375.08,401.54,371.79,397.81,1499601.0,,, +2021-02-03 00:00:00+05:30,402.57,411.56,395.31,403.85,1023770.0,,, +2021-02-04 00:00:00+05:30,407.68,416.27,403.95,410.92,685406.0,,, +2021-02-05 00:00:00+05:30,416.32,419.17,402.18,403.41,658799.0,,, +2021-02-08 00:00:00+05:30,410.23,414.26,401.59,402.87,803027.0,,, +2021-02-09 00:00:00+05:30,405.52,406.21,387.84,389.95,734358.0,,, +2021-02-10 00:00:00+05:30,391.72,391.77,379.25,382.25,680537.0,,, +2021-02-11 00:00:00+05:30,382.44,386.86,379.2,380.19,445939.0,,, +2021-02-12 00:00:00+05:30,382.93,389.71,380.87,384.01,698854.0,,, +2021-02-15 00:00:00+05:30,384.9,388.29,379.84,385.0,302556.0,,, +2021-02-16 00:00:00+05:30,384.65,386.42,374.69,377.34,464991.0,,, +2021-02-17 00:00:00+05:30,375.57,380.87,373.31,377.98,372380.0,,, +2021-02-18 00:00:00+05:30,379.01,402.57,374.93,398.45,1136869.0,,, +2021-02-19 00:00:00+05:30,399.28,411.26,392.75,396.19,808501.0,,, +2021-02-22 00:00:00+05:30,399.28,399.28,386.47,388.09,300877.0,,, +2021-02-23 00:00:00+05:30,387.84,408.41,387.6,397.96,876903.0,,, +2021-02-24 00:00:00+05:30,401.0,404.98,395.21,398.99,234201.0,,, +2021-02-25 00:00:00+05:30,400.22,404.05,395.7,400.85,316326.0,,, +2021-02-26 00:00:00+05:30,394.72,400.46,389.17,392.9,470941.0,,, diff --git a/DATA/BRONZE/StockData/BECTORFOOD_2021_03.csv b/DATA/BRONZE/StockData/BECTORFOOD_2021_03.csv index 6d233bbb..6b0eb483 100644 --- a/DATA/BRONZE/StockData/BECTORFOOD_2021_03.csv +++ b/DATA/BRONZE/StockData/BECTORFOOD_2021_03.csv @@ -1,21 +1,21 @@ -date,open,high,low,close,volume,dividends,stock_splits -2021-03-01 00:00:00+05:30,397.66,397.66,383.13,385.14,648802,0.0,0.0 -2021-03-02 00:00:00+05:30,387.84,393.2,385.93,388.14,407258,0.0,0.0 -2021-03-03 00:00:00+05:30,389.81,399.63,386.86,387.75,617417,0.0,0.0 -2021-03-04 00:00:00+05:30,386.91,392.75,385.88,388.73,354768,0.0,0.0 -2021-03-05 00:00:00+05:30,388.73,393.24,385.88,386.67,360583,0.0,0.0 -2021-03-08 00:00:00+05:30,386.96,389.61,382.93,383.33,253632,0.0,0.0 -2021-03-09 00:00:00+05:30,384.41,390.25,378.07,379.94,367294,0.0,0.0 -2021-03-10 00:00:00+05:30,382.89,384.6,378.76,379.25,206693,0.0,0.0 -2021-03-12 00:00:00+05:30,383.67,383.67,373.16,374.1,301892,0.0,0.0 -2021-03-15 00:00:00+05:30,374.1,375.42,363.94,368.3,322568,0.0,0.0 -2021-03-16 00:00:00+05:30,368.21,374.93,366.88,368.45,331543,0.0,0.0 -2021-03-17 00:00:00+05:30,370.12,370.12,355.44,356.37,282740,0.0,0.0 -2021-03-18 00:00:00+05:30,364.13,364.13,342.73,346.02,421042,0.0,0.0 -2021-03-19 00:00:00+05:30,345.62,346.02,331.39,339.58,411857,0.0,0.0 -2021-03-22 00:00:00+05:30,338.16,349.55,335.85,341.2,480365,0.0,0.0 -2021-03-23 00:00:00+05:30,343.66,349.5,336.79,339.14,340605,0.0,0.0 -2021-03-24 00:00:00+05:30,337.03,344.64,333.99,341.3,332809,0.0,0.0 -2021-03-25 00:00:00+05:30,339.73,343.02,327.46,331.73,407440,0.0,0.0 -2021-03-26 00:00:00+05:30,334.48,336.79,324.02,325.4,331172,0.0,0.0 -2021-03-30 00:00:00+05:30,328.83,344.4,322.45,334.13,502934,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2021-03-01 00:00:00+05:30,397.66,397.66,383.13,385.14,648802.0,,, +2021-03-02 00:00:00+05:30,387.84,393.2,385.93,388.14,407258.0,,, +2021-03-03 00:00:00+05:30,389.81,399.63,386.86,387.75,617417.0,,, +2021-03-04 00:00:00+05:30,386.91,392.75,385.88,388.73,354768.0,,, +2021-03-05 00:00:00+05:30,388.73,393.24,385.88,386.67,360583.0,,, +2021-03-08 00:00:00+05:30,386.96,389.61,382.93,383.33,253632.0,,, +2021-03-09 00:00:00+05:30,384.41,390.25,378.07,379.94,367294.0,,, +2021-03-10 00:00:00+05:30,382.89,384.6,378.76,379.25,206693.0,,, +2021-03-12 00:00:00+05:30,383.67,383.67,373.16,374.1,301892.0,,, +2021-03-15 00:00:00+05:30,374.1,375.42,363.94,368.3,322568.0,,, +2021-03-16 00:00:00+05:30,368.21,374.93,366.88,368.45,331543.0,,, +2021-03-17 00:00:00+05:30,370.12,370.12,355.44,356.37,282740.0,,, +2021-03-18 00:00:00+05:30,364.13,364.13,342.73,346.02,421042.0,,, +2021-03-19 00:00:00+05:30,345.62,346.02,331.39,339.58,411857.0,,, +2021-03-22 00:00:00+05:30,338.16,349.55,335.85,341.2,480365.0,,, +2021-03-23 00:00:00+05:30,343.66,349.5,336.79,339.14,340605.0,,, +2021-03-24 00:00:00+05:30,337.03,344.64,333.99,341.3,332809.0,,, +2021-03-25 00:00:00+05:30,339.73,343.02,327.46,331.73,407440.0,,, +2021-03-26 00:00:00+05:30,334.48,336.79,324.02,325.4,331172.0,,, +2021-03-30 00:00:00+05:30,328.83,344.4,322.45,334.13,502934.0,,, diff --git a/DATA/BRONZE/StockData/BECTORFOOD_2021_04.csv b/DATA/BRONZE/StockData/BECTORFOOD_2021_04.csv index 84e845b0..72d7ad87 100644 --- a/DATA/BRONZE/StockData/BECTORFOOD_2021_04.csv +++ b/DATA/BRONZE/StockData/BECTORFOOD_2021_04.csv @@ -1,19 +1,19 @@ -date,open,high,low,close,volume,dividends,stock_splits -2021-04-01 00:00:00+05:30,334.33,340.22,331.58,339.14,286146,0.0,0.0 -2021-04-05 00:00:00+05:30,337.28,340.66,332.17,334.87,317699,0.0,0.0 -2021-04-06 00:00:00+05:30,334.97,364.13,332.86,360.99,769982,0.0,0.0 -2021-04-07 00:00:00+05:30,358.88,367.67,353.48,358.53,535516,0.0,0.0 -2021-04-08 00:00:00+05:30,362.27,364.28,356.87,360.25,297739,0.0,0.0 -2021-04-09 00:00:00+05:30,359.32,360.84,351.51,353.28,265244,0.0,0.0 -2021-04-12 00:00:00+05:30,334.82,345.87,331.93,340.76,415229,0.0,0.0 -2021-04-13 00:00:00+05:30,336.1,344.25,334.63,340.42,167038,0.0,0.0 -2021-04-15 00:00:00+05:30,337.77,341.7,334.82,337.82,208589,0.0,0.0 -2021-04-16 00:00:00+05:30,343.66,358.39,340.71,353.63,302171,0.0,0.0 -2021-04-19 00:00:00+05:30,346.6,346.6,337.77,344.79,254494,0.0,0.0 -2021-04-20 00:00:00+05:30,345.62,359.37,345.62,354.51,301245,0.0,0.0 -2021-04-22 00:00:00+05:30,348.57,359.37,348.18,350.29,168895,0.0,0.0 -2021-04-23 00:00:00+05:30,349.55,363.2,348.22,360.11,316064,0.0,0.0 -2021-04-26 00:00:00+05:30,360.11,364.08,355.44,357.01,124280,0.0,0.0 -2021-04-27 00:00:00+05:30,358.39,360.06,355.93,358.68,102254,0.0,0.0 -2021-04-28 00:00:00+05:30,358.68,362.56,355.05,355.69,116159,0.0,0.0 -2021-04-29 00:00:00+05:30,358.29,359.27,349.35,352.15,218954,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2021-04-01 00:00:00+05:30,334.33,340.22,331.58,339.14,286146.0,,, +2021-04-05 00:00:00+05:30,337.28,340.66,332.17,334.87,317699.0,,, +2021-04-06 00:00:00+05:30,334.97,364.13,332.86,360.99,769982.0,,, +2021-04-07 00:00:00+05:30,358.88,367.67,353.48,358.53,535516.0,,, +2021-04-08 00:00:00+05:30,362.27,364.28,356.87,360.25,297739.0,,, +2021-04-09 00:00:00+05:30,359.32,360.84,351.51,353.28,265244.0,,, +2021-04-12 00:00:00+05:30,334.82,345.87,331.93,340.76,415229.0,,, +2021-04-13 00:00:00+05:30,336.1,344.25,334.63,340.42,167038.0,,, +2021-04-15 00:00:00+05:30,337.77,341.7,334.82,337.82,208589.0,,, +2021-04-16 00:00:00+05:30,343.66,358.39,340.71,353.63,302171.0,,, +2021-04-19 00:00:00+05:30,346.6,346.6,337.77,344.79,254494.0,,, +2021-04-20 00:00:00+05:30,345.62,359.37,345.62,354.51,301245.0,,, +2021-04-22 00:00:00+05:30,348.57,359.37,348.18,350.29,168895.0,,, +2021-04-23 00:00:00+05:30,349.55,363.2,348.22,360.11,316064.0,,, +2021-04-26 00:00:00+05:30,360.11,364.08,355.44,357.01,124280.0,,, +2021-04-27 00:00:00+05:30,358.39,360.06,355.93,358.68,102254.0,,, +2021-04-28 00:00:00+05:30,358.68,362.56,355.05,355.69,116159.0,,, +2021-04-29 00:00:00+05:30,358.29,359.27,349.35,352.15,218954.0,,, diff --git a/DATA/BRONZE/StockData/BECTORFOOD_2021_05.csv b/DATA/BRONZE/StockData/BECTORFOOD_2021_05.csv index b8a2c462..dbb4281f 100644 --- a/DATA/BRONZE/StockData/BECTORFOOD_2021_05.csv +++ b/DATA/BRONZE/StockData/BECTORFOOD_2021_05.csv @@ -1,20 +1,20 @@ -date,open,high,low,close,volume,dividends,stock_splits -2021-05-03 00:00:00+05:30,348.42,353.48,344.64,348.52,142995,0.0,0.0 -2021-05-04 00:00:00+05:30,348.76,354.46,347.59,349.16,209154,0.0,0.0 -2021-05-05 00:00:00+05:30,348.57,352.99,347.54,349.65,108155,0.0,0.0 -2021-05-06 00:00:00+05:30,349.65,387.5,348.67,380.92,1625892,0.0,0.0 -2021-05-07 00:00:00+05:30,384.7,399.33,379.01,384.85,884009,0.0,0.0 -2021-05-10 00:00:00+05:30,387.84,397.37,374.64,390.15,557256,0.0,0.0 -2021-05-11 00:00:00+05:30,385.88,389.37,382.93,383.43,171602,0.0,0.0 -2021-05-12 00:00:00+05:30,383.43,396.98,383.43,389.02,429704,0.0,0.0 -2021-05-14 00:00:00+05:30,391.77,395.7,380.19,383.33,183249,0.0,0.0 -2021-05-17 00:00:00+05:30,382.93,387.84,380.97,385.93,130639,0.0,0.0 -2021-05-18 00:00:00+05:30,387.84,413.37,385.93,403.06,1681591,0.0,0.0 -2021-05-19 00:00:00+05:30,403.46,406.99,393.64,396.24,372801,0.0,0.0 -2021-05-20 00:00:00+05:30,398.45,400.66,385.93,387.79,322052,0.0,0.0 -2021-05-21 00:00:00+05:30,391.72,397.61,390.59,391.38,254351,0.0,0.0 -2021-05-24 00:00:00+05:30,393.74,404.24,391.13,395.26,389629,0.0,0.0 -2021-05-25 00:00:00+05:30,395.75,415.19,395.31,403.85,1131053,0.0,0.0 -2021-05-26 00:00:00+05:30,403.55,427.61,403.55,422.06,1956706,0.0,0.0 -2021-05-27 00:00:00+05:30,427.12,427.12,406.89,411.36,528000,0.0,0.0 -2021-05-28 00:00:00+05:30,414.35,417.3,404.78,409.4,314456,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2021-05-03 00:00:00+05:30,348.42,353.48,344.64,348.52,142995.0,,, +2021-05-04 00:00:00+05:30,348.76,354.46,347.59,349.16,209154.0,,, +2021-05-05 00:00:00+05:30,348.57,352.99,347.54,349.65,108155.0,,, +2021-05-06 00:00:00+05:30,349.65,387.5,348.67,380.92,1625892.0,,, +2021-05-07 00:00:00+05:30,384.7,399.33,379.01,384.85,884009.0,,, +2021-05-10 00:00:00+05:30,387.84,397.37,374.64,390.15,557256.0,,, +2021-05-11 00:00:00+05:30,385.88,389.37,382.93,383.43,171602.0,,, +2021-05-12 00:00:00+05:30,383.43,396.98,383.43,389.02,429704.0,,, +2021-05-14 00:00:00+05:30,391.77,395.7,380.19,383.33,183249.0,,, +2021-05-17 00:00:00+05:30,382.93,387.84,380.97,385.93,130639.0,,, +2021-05-18 00:00:00+05:30,387.84,413.37,385.93,403.06,1681591.0,,, +2021-05-19 00:00:00+05:30,403.46,406.99,393.64,396.24,372801.0,,, +2021-05-20 00:00:00+05:30,398.45,400.66,385.93,387.79,322052.0,,, +2021-05-21 00:00:00+05:30,391.72,397.61,390.59,391.38,254351.0,,, +2021-05-24 00:00:00+05:30,393.74,404.24,391.13,395.26,389629.0,,, +2021-05-25 00:00:00+05:30,395.75,415.19,395.31,403.85,1131053.0,,, +2021-05-26 00:00:00+05:30,403.55,427.61,403.55,422.06,1956706.0,,, +2021-05-27 00:00:00+05:30,427.12,427.12,406.89,411.36,528000.0,,, +2021-05-28 00:00:00+05:30,414.35,417.3,404.78,409.4,314456.0,,, diff --git a/DATA/BRONZE/StockData/BECTORFOOD_2021_06.csv b/DATA/BRONZE/StockData/BECTORFOOD_2021_06.csv index cc5c809e..75f0505d 100644 --- a/DATA/BRONZE/StockData/BECTORFOOD_2021_06.csv +++ b/DATA/BRONZE/StockData/BECTORFOOD_2021_06.csv @@ -1,22 +1,22 @@ -date,open,high,low,close,volume,dividends,stock_splits -2021-06-01 00:00:00+05:30,412.39,418.77,402.67,404.58,328624,0.0,0.0 -2021-06-02 00:00:00+05:30,406.3,415.14,403.55,406.6,292871,0.0,0.0 -2021-06-03 00:00:00+05:30,409.4,416.76,409.3,411.95,352153,0.0,0.0 -2021-06-04 00:00:00+05:30,412.39,420.1,412.39,414.94,429420,0.0,0.0 -2021-06-07 00:00:00+05:30,419.26,435.47,419.26,423.49,1225601,0.0,0.0 -2021-06-08 00:00:00+05:30,424.17,443.52,424.17,432.57,2139712,0.0,0.0 -2021-06-09 00:00:00+05:30,433.99,438.02,410.62,413.72,818089,0.0,0.0 -2021-06-10 00:00:00+05:30,418.18,419.02,411.65,413.03,373512,0.0,0.0 -2021-06-11 00:00:00+05:30,415.83,420.0,409.49,411.46,301567,0.0,0.0 -2021-06-14 00:00:00+05:30,411.51,413.67,400.61,411.21,265726,0.0,0.0 -2021-06-15 00:00:00+05:30,412.88,417.01,410.43,414.75,207726,0.0,0.0 -2021-06-16 00:00:00+05:30,414.85,414.85,406.5,407.38,190779,0.0,0.0 -2021-06-17 00:00:00+05:30,407.14,409.54,397.96,401.74,227220,0.0,0.0 -2021-06-18 00:00:00+05:30,402.57,405.42,387.94,393.15,230733,0.0,0.0 -2021-06-21 00:00:00+05:30,392.75,401.74,389.12,397.56,218647,0.0,0.0 -2021-06-22 00:00:00+05:30,398.84,405.42,398.2,400.36,178467,0.0,0.0 -2021-06-23 00:00:00+05:30,402.08,403.55,396.48,398.55,158398,0.0,0.0 -2021-06-24 00:00:00+05:30,398.64,401.0,392.85,394.32,112332,0.0,0.0 -2021-06-25 00:00:00+05:30,394.72,399.14,393.29,393.93,116417,0.0,0.0 -2021-06-28 00:00:00+05:30,394.77,398.69,389.81,392.21,94525,0.0,0.0 -2021-06-29 00:00:00+05:30,392.75,403.55,391.33,396.04,258807,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2021-06-01 00:00:00+05:30,412.39,418.77,402.67,404.58,328624.0,,, +2021-06-02 00:00:00+05:30,406.3,415.14,403.55,406.6,292871.0,,, +2021-06-03 00:00:00+05:30,409.4,416.76,409.3,411.95,352153.0,,, +2021-06-04 00:00:00+05:30,412.39,420.1,412.39,414.94,429420.0,,, +2021-06-07 00:00:00+05:30,419.26,435.47,419.26,423.49,1225601.0,,, +2021-06-08 00:00:00+05:30,424.17,443.52,424.17,432.57,2139712.0,,, +2021-06-09 00:00:00+05:30,433.99,438.02,410.62,413.72,818089.0,,, +2021-06-10 00:00:00+05:30,418.18,419.02,411.65,413.03,373512.0,,, +2021-06-11 00:00:00+05:30,415.83,420.0,409.49,411.46,301567.0,,, +2021-06-14 00:00:00+05:30,411.51,413.67,400.61,411.21,265726.0,,, +2021-06-15 00:00:00+05:30,412.88,417.01,410.43,414.75,207726.0,,, +2021-06-16 00:00:00+05:30,414.85,414.85,406.5,407.38,190779.0,,, +2021-06-17 00:00:00+05:30,407.14,409.54,397.96,401.74,227220.0,,, +2021-06-18 00:00:00+05:30,402.57,405.42,387.94,393.15,230733.0,,, +2021-06-21 00:00:00+05:30,392.75,401.74,389.12,397.56,218647.0,,, +2021-06-22 00:00:00+05:30,398.84,405.42,398.2,400.36,178467.0,,, +2021-06-23 00:00:00+05:30,402.08,403.55,396.48,398.55,158398.0,,, +2021-06-24 00:00:00+05:30,398.64,401.0,392.85,394.32,112332.0,,, +2021-06-25 00:00:00+05:30,394.72,399.14,393.29,393.93,116417.0,,, +2021-06-28 00:00:00+05:30,394.77,398.69,389.81,392.21,94525.0,,, +2021-06-29 00:00:00+05:30,392.75,403.55,391.33,396.04,258807.0,,, diff --git a/DATA/BRONZE/StockData/BECTORFOOD_2021_07.csv b/DATA/BRONZE/StockData/BECTORFOOD_2021_07.csv index a57ed984..ad935048 100644 --- a/DATA/BRONZE/StockData/BECTORFOOD_2021_07.csv +++ b/DATA/BRONZE/StockData/BECTORFOOD_2021_07.csv @@ -1,22 +1,22 @@ -date,open,high,low,close,volume,dividends,stock_splits -2021-07-01 00:00:00+05:30,394.86,397.17,391.28,392.51,120157,0.0,0.0 -2021-07-02 00:00:00+05:30,395.11,397.56,393.29,393.74,113426,0.0,0.0 -2021-07-05 00:00:00+05:30,397.32,413.37,395.11,409.69,383688,0.0,0.0 -2021-07-06 00:00:00+05:30,411.41,421.62,395.7,398.06,989338,0.0,0.0 -2021-07-07 00:00:00+05:30,397.17,408.81,395.7,407.14,300597,0.0,0.0 -2021-07-08 00:00:00+05:30,408.46,417.79,402.13,406.4,474915,0.0,0.0 -2021-07-09 00:00:00+05:30,407.48,411.9,404.54,406.6,143347,0.0,0.0 -2021-07-12 00:00:00+05:30,410.43,417.25,408.46,410.28,262176,0.0,0.0 -2021-07-13 00:00:00+05:30,413.86,414.8,409.05,409.74,143340,0.0,0.0 -2021-07-14 00:00:00+05:30,410.43,416.51,409.99,412.24,250402,0.0,0.0 -2021-07-15 00:00:00+05:30,414.35,430.06,411.9,423.63,1225170,0.0,0.0 -2021-07-16 00:00:00+05:30,426.14,439.29,422.21,430.85,1252216,0.0,0.0 -2021-07-19 00:00:00+05:30,427.12,449.6,422.31,444.6,1643359,0.0,0.0 -2021-07-20 00:00:00+05:30,446.56,448.92,430.06,436.3,610979,0.0,0.0 -2021-07-22 00:00:00+05:30,440.37,454.61,438.36,448.92,1042518,0.0,0.0 -2021-07-23 00:00:00+05:30,451.42,455.69,444.79,447.2,616955,0.0,0.0 -2021-07-26 00:00:00+05:30,448.72,452.16,437.92,441.7,339228,0.0,0.0 -2021-07-27 00:00:00+05:30,443.81,449.7,432.52,437.67,351513,0.0,0.0 -2021-07-28 00:00:00+05:30,442.56,445.23,427.46,434.07,213451,2.4,0.0 -2021-07-29 00:00:00+05:30,437.43,437.77,422.03,422.87,260585,0.0,0.0 -2021-07-30 00:00:00+05:30,422.52,428.94,421.63,423.41,138025,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2021-07-01 00:00:00+05:30,394.86,397.17,391.28,392.51,120157.0,,, +2021-07-02 00:00:00+05:30,395.11,397.56,393.29,393.74,113426.0,,, +2021-07-05 00:00:00+05:30,397.32,413.37,395.11,409.69,383688.0,,, +2021-07-06 00:00:00+05:30,411.41,421.62,395.7,398.06,989338.0,,, +2021-07-07 00:00:00+05:30,397.17,408.81,395.7,407.14,300597.0,,, +2021-07-08 00:00:00+05:30,408.46,417.79,402.13,406.4,474915.0,,, +2021-07-09 00:00:00+05:30,407.48,411.9,404.54,406.6,143347.0,,, +2021-07-12 00:00:00+05:30,410.43,417.25,408.46,410.28,262176.0,,, +2021-07-13 00:00:00+05:30,413.86,414.8,409.05,409.74,143340.0,,, +2021-07-14 00:00:00+05:30,410.43,416.51,409.99,412.24,250402.0,,, +2021-07-15 00:00:00+05:30,414.35,430.06,411.9,423.63,1225170.0,,, +2021-07-16 00:00:00+05:30,426.14,439.29,422.21,430.85,1252216.0,,, +2021-07-19 00:00:00+05:30,427.12,449.6,422.31,444.6,1643359.0,,, +2021-07-20 00:00:00+05:30,446.56,448.92,430.06,436.3,610979.0,,, +2021-07-22 00:00:00+05:30,440.37,454.61,438.36,448.92,1042518.0,,, +2021-07-23 00:00:00+05:30,451.42,455.69,444.79,447.2,616955.0,,, +2021-07-26 00:00:00+05:30,448.72,452.16,437.92,441.7,339228.0,,, +2021-07-27 00:00:00+05:30,443.81,449.7,432.52,437.67,351513.0,,, +2021-07-28 00:00:00+05:30,442.56,445.23,427.46,434.07,213451.0,2.4,, +2021-07-29 00:00:00+05:30,437.43,437.77,422.03,422.87,260585.0,,, +2021-07-30 00:00:00+05:30,422.52,428.94,421.63,423.41,138025.0,,, diff --git a/DATA/BRONZE/StockData/BECTORFOOD_2021_08.csv b/DATA/BRONZE/StockData/BECTORFOOD_2021_08.csv index 566aa66f..5df8fde7 100644 --- a/DATA/BRONZE/StockData/BECTORFOOD_2021_08.csv +++ b/DATA/BRONZE/StockData/BECTORFOOD_2021_08.csv @@ -1,21 +1,21 @@ -date,open,high,low,close,volume,dividends,stock_splits -2021-08-02 00:00:00+05:30,426.82,432.39,419.71,421.83,219718,0.0,0.0 -2021-08-03 00:00:00+05:30,423.31,426.77,418.33,419.36,170765,0.0,0.0 -2021-08-04 00:00:00+05:30,422.97,431.36,420.84,427.51,235376,0.0,0.0 -2021-08-05 00:00:00+05:30,427.46,427.46,415.61,423.8,190439,0.0,0.0 -2021-08-06 00:00:00+05:30,425.38,425.38,418.13,419.56,139998,0.0,0.0 -2021-08-09 00:00:00+05:30,419.56,421.93,411.66,412.45,183480,0.0,0.0 -2021-08-10 00:00:00+05:30,414.03,414.03,396.85,402.43,314873,0.0,0.0 -2021-08-11 00:00:00+05:30,398.98,401.54,376.91,394.58,286606,0.0,0.0 -2021-08-12 00:00:00+05:30,399.82,404.16,394.58,400.41,148960,0.0,0.0 -2021-08-13 00:00:00+05:30,403.76,406.38,395.87,400.21,138700,0.0,0.0 -2021-08-16 00:00:00+05:30,399.32,399.77,389.35,393.79,115804,0.0,0.0 -2021-08-17 00:00:00+05:30,398.83,398.83,386.49,391.47,93878,0.0,0.0 -2021-08-18 00:00:00+05:30,391.42,392.81,386.34,389.5,82715,0.0,0.0 -2021-08-20 00:00:00+05:30,389.94,404.26,380.76,399.12,254655,0.0,0.0 -2021-08-23 00:00:00+05:30,406.63,406.63,381.06,386.44,194260,0.0,0.0 -2021-08-24 00:00:00+05:30,385.65,394.78,382.34,393.2,120495,0.0,0.0 -2021-08-25 00:00:00+05:30,394.83,398.33,390.29,395.13,74989,0.0,0.0 -2021-08-26 00:00:00+05:30,398.63,398.63,387.97,389.35,135009,0.0,0.0 -2021-08-27 00:00:00+05:30,391.72,392.91,387.08,389.84,88440,0.0,0.0 -2021-08-30 00:00:00+05:30,391.92,395.37,390.14,391.87,70145,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2021-08-02 00:00:00+05:30,426.82,432.39,419.71,421.83,219718.0,,, +2021-08-03 00:00:00+05:30,423.31,426.77,418.33,419.36,170765.0,,, +2021-08-04 00:00:00+05:30,422.97,431.36,420.84,427.51,235376.0,,, +2021-08-05 00:00:00+05:30,427.46,427.46,415.61,423.8,190439.0,,, +2021-08-06 00:00:00+05:30,425.38,425.38,418.13,419.56,139998.0,,, +2021-08-09 00:00:00+05:30,419.56,421.93,411.66,412.45,183480.0,,, +2021-08-10 00:00:00+05:30,414.03,414.03,396.85,402.43,314873.0,,, +2021-08-11 00:00:00+05:30,398.98,401.54,376.91,394.58,286606.0,,, +2021-08-12 00:00:00+05:30,399.82,404.16,394.58,400.41,148960.0,,, +2021-08-13 00:00:00+05:30,403.76,406.38,395.87,400.21,138700.0,,, +2021-08-16 00:00:00+05:30,399.32,399.77,389.35,393.79,115804.0,,, +2021-08-17 00:00:00+05:30,398.83,398.83,386.49,391.47,93878.0,,, +2021-08-18 00:00:00+05:30,391.42,392.81,386.34,389.5,82715.0,,, +2021-08-20 00:00:00+05:30,389.94,404.26,380.76,399.12,254655.0,,, +2021-08-23 00:00:00+05:30,406.63,406.63,381.06,386.44,194260.0,,, +2021-08-24 00:00:00+05:30,385.65,394.78,382.34,393.2,120495.0,,, +2021-08-25 00:00:00+05:30,394.83,398.33,390.29,395.13,74989.0,,, +2021-08-26 00:00:00+05:30,398.63,398.63,387.97,389.35,135009.0,,, +2021-08-27 00:00:00+05:30,391.72,392.91,387.08,389.84,88440.0,,, +2021-08-30 00:00:00+05:30,391.92,395.37,390.14,391.87,70145.0,,, diff --git a/DATA/BRONZE/StockData/BECTORFOOD_2021_09.csv b/DATA/BRONZE/StockData/BECTORFOOD_2021_09.csv index a87722d0..d20b135e 100644 --- a/DATA/BRONZE/StockData/BECTORFOOD_2021_09.csv +++ b/DATA/BRONZE/StockData/BECTORFOOD_2021_09.csv @@ -1,21 +1,21 @@ -date,open,high,low,close,volume,dividends,stock_splits -2021-09-01 00:00:00+05:30,394.88,394.88,383.03,383.67,188444,0.0,0.0 -2021-09-02 00:00:00+05:30,385.01,388.66,383.87,384.46,113205,0.0,0.0 -2021-09-03 00:00:00+05:30,385.06,388.96,383.03,383.53,101509,0.0,0.0 -2021-09-06 00:00:00+05:30,385.01,388.46,384.12,385.2,95321,0.0,0.0 -2021-09-07 00:00:00+05:30,387.82,389.25,385.01,386.24,94789,0.0,0.0 -2021-09-08 00:00:00+05:30,388.27,388.27,385.01,385.85,65110,0.0,0.0 -2021-09-09 00:00:00+05:30,386.44,387.38,383.53,384.86,100562,0.0,0.0 -2021-09-13 00:00:00+05:30,385.01,410.03,384.86,407.42,791208,0.0,0.0 -2021-09-14 00:00:00+05:30,419.56,422.47,412.9,417.49,638812,0.0,0.0 -2021-09-15 00:00:00+05:30,418.57,418.57,406.73,408.26,202673,0.0,0.0 -2021-09-16 00:00:00+05:30,411.56,411.66,400.36,401.2,118273,0.0,0.0 -2021-09-17 00:00:00+05:30,401.79,416.6,395.32,402.18,561681,0.0,0.0 -2021-09-20 00:00:00+05:30,404.41,416.6,400.8,405.2,228735,0.0,0.0 -2021-09-21 00:00:00+05:30,405.2,407.66,389.94,399.57,124576,0.0,0.0 -2021-09-22 00:00:00+05:30,399.32,405.74,388.02,393.2,126291,0.0,0.0 -2021-09-23 00:00:00+05:30,394.83,407.17,394.83,405.0,187365,0.0,0.0 -2021-09-24 00:00:00+05:30,409.69,413.64,402.83,403.76,198061,0.0,0.0 -2021-09-27 00:00:00+05:30,409.59,410.63,404.75,406.08,167056,0.0,0.0 -2021-09-28 00:00:00+05:30,407.22,412.11,404.75,408.9,468363,0.0,0.0 -2021-09-29 00:00:00+05:30,408.16,411.66,404.31,407.07,99997,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2021-09-01 00:00:00+05:30,394.88,394.88,383.03,383.67,188444.0,,, +2021-09-02 00:00:00+05:30,385.01,388.66,383.87,384.46,113205.0,,, +2021-09-03 00:00:00+05:30,385.06,388.96,383.03,383.53,101509.0,,, +2021-09-06 00:00:00+05:30,385.01,388.46,384.12,385.2,95321.0,,, +2021-09-07 00:00:00+05:30,387.82,389.25,385.01,386.24,94789.0,,, +2021-09-08 00:00:00+05:30,388.27,388.27,385.01,385.85,65110.0,,, +2021-09-09 00:00:00+05:30,386.44,387.38,383.53,384.86,100562.0,,, +2021-09-13 00:00:00+05:30,385.01,410.03,384.86,407.42,791208.0,,, +2021-09-14 00:00:00+05:30,419.56,422.47,412.9,417.49,638812.0,,, +2021-09-15 00:00:00+05:30,418.57,418.57,406.73,408.26,202673.0,,, +2021-09-16 00:00:00+05:30,411.56,411.66,400.36,401.2,118273.0,,, +2021-09-17 00:00:00+05:30,401.79,416.6,395.32,402.18,561681.0,,, +2021-09-20 00:00:00+05:30,404.41,416.6,400.8,405.2,228735.0,,, +2021-09-21 00:00:00+05:30,405.2,407.66,389.94,399.57,124576.0,,, +2021-09-22 00:00:00+05:30,399.32,405.74,388.02,393.2,126291.0,,, +2021-09-23 00:00:00+05:30,394.83,407.17,394.83,405.0,187365.0,,, +2021-09-24 00:00:00+05:30,409.69,413.64,402.83,403.76,198061.0,,, +2021-09-27 00:00:00+05:30,409.59,410.63,404.75,406.08,167056.0,,, +2021-09-28 00:00:00+05:30,407.22,412.11,404.75,408.9,468363.0,,, +2021-09-29 00:00:00+05:30,408.16,411.66,404.31,407.07,99997.0,,, diff --git a/DATA/BRONZE/StockData/BECTORFOOD_2021_10.csv b/DATA/BRONZE/StockData/BECTORFOOD_2021_10.csv index 5a6a1b06..3c26d778 100644 --- a/DATA/BRONZE/StockData/BECTORFOOD_2021_10.csv +++ b/DATA/BRONZE/StockData/BECTORFOOD_2021_10.csv @@ -1,21 +1,21 @@ -date,open,high,low,close,volume,dividends,stock_splits -2021-10-01 00:00:00+05:30,404.75,406.68,401.39,404.8,94246,0.0,0.0 -2021-10-04 00:00:00+05:30,405.84,409.19,403.76,405.79,278396,0.0,0.0 -2021-10-05 00:00:00+05:30,405.39,408.7,401.39,406.43,154654,0.0,0.0 -2021-10-06 00:00:00+05:30,407.66,408.65,403.42,405.79,141481,0.0,0.0 -2021-10-07 00:00:00+05:30,405.25,411.51,403.27,404.9,118403,0.0,0.0 -2021-10-08 00:00:00+05:30,414.62,434.27,412.65,428.44,1395833,0.0,0.0 -2021-10-11 00:00:00+05:30,434.37,437.43,427.46,429.63,389862,0.0,0.0 -2021-10-12 00:00:00+05:30,429.43,429.78,420.25,421.78,230033,0.0,0.0 -2021-10-13 00:00:00+05:30,422.03,425.98,417.39,420.0,187510,0.0,0.0 -2021-10-14 00:00:00+05:30,422.52,423.01,417.39,419.56,138308,0.0,0.0 -2021-10-18 00:00:00+05:30,424.5,424.5,410.67,411.76,239898,0.0,0.0 -2021-10-19 00:00:00+05:30,414.62,425.48,406.73,410.03,287667,0.0,0.0 -2021-10-20 00:00:00+05:30,410.48,416.65,404.95,409.93,159354,0.0,0.0 -2021-10-21 00:00:00+05:30,414.13,414.62,403.02,404.5,104111,0.0,0.0 -2021-10-22 00:00:00+05:30,406.03,408.7,399.82,400.46,86417,0.0,0.0 -2021-10-25 00:00:00+05:30,400.8,401.74,389.94,395.13,125476,0.0,0.0 -2021-10-26 00:00:00+05:30,399.17,402.68,395.42,399.12,95123,0.0,0.0 -2021-10-27 00:00:00+05:30,403.52,405.15,397.05,398.43,70445,0.0,0.0 -2021-10-28 00:00:00+05:30,399.82,399.82,393.89,395.57,90504,0.0,0.0 -2021-10-29 00:00:00+05:30,395.57,399.52,386.09,396.95,101805,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2021-10-01 00:00:00+05:30,404.75,406.68,401.39,404.8,94246.0,,, +2021-10-04 00:00:00+05:30,405.84,409.19,403.76,405.79,278396.0,,, +2021-10-05 00:00:00+05:30,405.39,408.7,401.39,406.43,154654.0,,, +2021-10-06 00:00:00+05:30,407.66,408.65,403.42,405.79,141481.0,,, +2021-10-07 00:00:00+05:30,405.25,411.51,403.27,404.9,118403.0,,, +2021-10-08 00:00:00+05:30,414.62,434.27,412.65,428.44,1395833.0,,, +2021-10-11 00:00:00+05:30,434.37,437.43,427.46,429.63,389862.0,,, +2021-10-12 00:00:00+05:30,429.43,429.78,420.25,421.78,230033.0,,, +2021-10-13 00:00:00+05:30,422.03,425.98,417.39,420.0,187510.0,,, +2021-10-14 00:00:00+05:30,422.52,423.01,417.39,419.56,138308.0,,, +2021-10-18 00:00:00+05:30,424.5,424.5,410.67,411.76,239898.0,,, +2021-10-19 00:00:00+05:30,414.62,425.48,406.73,410.03,287667.0,,, +2021-10-20 00:00:00+05:30,410.48,416.65,404.95,409.93,159354.0,,, +2021-10-21 00:00:00+05:30,414.13,414.62,403.02,404.5,104111.0,,, +2021-10-22 00:00:00+05:30,406.03,408.7,399.82,400.46,86417.0,,, +2021-10-25 00:00:00+05:30,400.8,401.74,389.94,395.13,125476.0,,, +2021-10-26 00:00:00+05:30,399.17,402.68,395.42,399.12,95123.0,,, +2021-10-27 00:00:00+05:30,403.52,405.15,397.05,398.43,70445.0,,, +2021-10-28 00:00:00+05:30,399.82,399.82,393.89,395.57,90504.0,,, +2021-10-29 00:00:00+05:30,395.57,399.52,386.09,396.95,101805.0,,, diff --git a/DATA/BRONZE/StockData/BECTORFOOD_2021_11.csv b/DATA/BRONZE/StockData/BECTORFOOD_2021_11.csv index cd25f2f8..61b345c8 100644 --- a/DATA/BRONZE/StockData/BECTORFOOD_2021_11.csv +++ b/DATA/BRONZE/StockData/BECTORFOOD_2021_11.csv @@ -1,20 +1,20 @@ -date,open,high,low,close,volume,dividends,stock_splits -2021-11-01 00:00:00+05:30,397.05,401.15,394.93,395.77,59595,0.0,0.0 -2021-11-02 00:00:00+05:30,396.06,419.56,396.06,410.38,261765,0.0,0.0 -2021-11-03 00:00:00+05:30,413.64,413.64,400.01,402.93,79048,0.0,0.0 -2021-11-04 00:00:00+05:30,413.64,418.42,412.16,416.45,141035,0.0,0.0 -2021-11-08 00:00:00+05:30,422.22,422.22,411.66,414.92,159223,0.0,0.0 -2021-11-09 00:00:00+05:30,418.57,418.57,407.37,408.7,104719,0.0,0.0 -2021-11-10 00:00:00+05:30,408.7,414.13,402.38,405.1,97999,0.0,0.0 -2021-11-11 00:00:00+05:30,408.45,408.9,398.48,401.94,111832,0.0,0.0 -2021-11-12 00:00:00+05:30,403.52,408.7,397.25,399.62,312369,0.0,0.0 -2021-11-15 00:00:00+05:30,401.0,404.65,394.88,401.99,119843,0.0,0.0 -2021-11-16 00:00:00+05:30,401.59,407.52,398.38,402.43,95502,0.0,0.0 -2021-11-17 00:00:00+05:30,401.3,403.07,397.84,400.8,101976,0.0,0.0 -2021-11-18 00:00:00+05:30,406.73,407.71,389.5,394.93,220461,0.0,0.0 -2021-11-22 00:00:00+05:30,395.87,397.79,385.06,388.41,111384,0.0,0.0 -2021-11-23 00:00:00+05:30,386.09,392.91,383.13,390.34,68989,0.0,0.0 -2021-11-24 00:00:00+05:30,390.93,401.35,390.93,393.5,90700,0.0,0.0 -2021-11-25 00:00:00+05:30,393.84,396.26,389.94,391.92,51951,0.0,0.0 -2021-11-26 00:00:00+05:30,389.94,391.57,385.01,388.02,111670,0.0,0.0 -2021-11-29 00:00:00+05:30,385.01,387.97,370.3,379.13,94061,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2021-11-01 00:00:00+05:30,397.05,401.15,394.93,395.77,59595.0,,, +2021-11-02 00:00:00+05:30,396.06,419.56,396.06,410.38,261765.0,,, +2021-11-03 00:00:00+05:30,413.64,413.64,400.01,402.93,79048.0,,, +2021-11-04 00:00:00+05:30,413.64,418.42,412.16,416.45,141035.0,,, +2021-11-08 00:00:00+05:30,422.22,422.22,411.66,414.92,159223.0,,, +2021-11-09 00:00:00+05:30,418.57,418.57,407.37,408.7,104719.0,,, +2021-11-10 00:00:00+05:30,408.7,414.13,402.38,405.1,97999.0,,, +2021-11-11 00:00:00+05:30,408.45,408.9,398.48,401.94,111832.0,,, +2021-11-12 00:00:00+05:30,403.52,408.7,397.25,399.62,312369.0,,, +2021-11-15 00:00:00+05:30,401.0,404.65,394.88,401.99,119843.0,,, +2021-11-16 00:00:00+05:30,401.59,407.52,398.38,402.43,95502.0,,, +2021-11-17 00:00:00+05:30,401.3,403.07,397.84,400.8,101976.0,,, +2021-11-18 00:00:00+05:30,406.73,407.71,389.5,394.93,220461.0,,, +2021-11-22 00:00:00+05:30,395.87,397.79,385.06,388.41,111384.0,,, +2021-11-23 00:00:00+05:30,386.09,392.91,383.13,390.34,68989.0,,, +2021-11-24 00:00:00+05:30,390.93,401.35,390.93,393.5,90700.0,,, +2021-11-25 00:00:00+05:30,393.84,396.26,389.94,391.92,51951.0,,, +2021-11-26 00:00:00+05:30,389.94,391.57,385.01,388.02,111670.0,,, +2021-11-29 00:00:00+05:30,385.01,387.97,370.3,379.13,94061.0,,, diff --git a/DATA/BRONZE/StockData/BECTORFOOD_2021_12.csv b/DATA/BRONZE/StockData/BECTORFOOD_2021_12.csv index 52ae61ef..83c1b0cc 100644 --- a/DATA/BRONZE/StockData/BECTORFOOD_2021_12.csv +++ b/DATA/BRONZE/StockData/BECTORFOOD_2021_12.csv @@ -1,23 +1,23 @@ -date,open,high,low,close,volume,dividends,stock_splits -2021-12-01 00:00:00+05:30,381.35,386.09,369.21,376.42,74872,0.0,0.0 -2021-12-02 00:00:00+05:30,378.29,385.99,377.11,384.32,71169,0.0,0.0 -2021-12-03 00:00:00+05:30,386.98,393.6,384.96,389.01,81658,0.0,0.0 -2021-12-06 00:00:00+05:30,388.07,392.81,382.79,390.24,76791,0.0,0.0 -2021-12-07 00:00:00+05:30,390.44,391.72,384.07,385.2,56788,0.0,0.0 -2021-12-08 00:00:00+05:30,387.08,389.94,383.08,385.01,79630,0.0,0.0 -2021-12-09 00:00:00+05:30,381.06,403.27,381.06,398.33,322872,0.0,0.0 -2021-12-10 00:00:00+05:30,399.52,402.73,395.87,397.99,78163,0.0,0.0 -2021-12-13 00:00:00+05:30,401.79,402.28,390.93,393.15,78698,0.0,0.0 -2021-12-14 00:00:00+05:30,390.54,394.68,388.17,392.61,146223,0.0,0.0 -2021-12-15 00:00:00+05:30,393.89,393.89,389.2,390.19,151373,0.0,0.0 -2021-12-16 00:00:00+05:30,393.74,393.89,384.91,386.49,42002,0.0,0.0 -2021-12-17 00:00:00+05:30,386.49,387.97,375.68,377.01,91758,0.0,0.0 -2021-12-20 00:00:00+05:30,378.99,378.99,362.3,365.02,102548,0.0,0.0 -2021-12-21 00:00:00+05:30,366.25,374.84,366.25,369.01,51750,0.0,0.0 -2021-12-22 00:00:00+05:30,370.99,375.83,369.66,371.24,54027,0.0,0.0 -2021-12-23 00:00:00+05:30,375.04,380.07,372.17,373.16,56949,0.0,0.0 -2021-12-24 00:00:00+05:30,377.01,379.08,370.3,373.65,51324,0.0,0.0 -2021-12-27 00:00:00+05:30,375.14,375.14,369.16,370.64,40958,0.0,0.0 -2021-12-28 00:00:00+05:30,371.19,374.94,370.69,371.43,37716,0.0,0.0 -2021-12-29 00:00:00+05:30,373.31,376.81,372.17,375.43,39634,0.0,0.0 -2021-12-30 00:00:00+05:30,376.12,378.54,373.16,374.1,39822,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2021-12-01 00:00:00+05:30,381.35,386.09,369.21,376.42,74872.0,,, +2021-12-02 00:00:00+05:30,378.29,385.99,377.11,384.32,71169.0,,, +2021-12-03 00:00:00+05:30,386.98,393.6,384.96,389.01,81658.0,,, +2021-12-06 00:00:00+05:30,388.07,392.81,382.79,390.24,76791.0,,, +2021-12-07 00:00:00+05:30,390.44,391.72,384.07,385.2,56788.0,,, +2021-12-08 00:00:00+05:30,387.08,389.94,383.08,385.01,79630.0,,, +2021-12-09 00:00:00+05:30,381.06,403.27,381.06,398.33,322872.0,,, +2021-12-10 00:00:00+05:30,399.52,402.73,395.87,397.99,78163.0,,, +2021-12-13 00:00:00+05:30,401.79,402.28,390.93,393.15,78698.0,,, +2021-12-14 00:00:00+05:30,390.54,394.68,388.17,392.61,146223.0,,, +2021-12-15 00:00:00+05:30,393.89,393.89,389.2,390.19,151373.0,,, +2021-12-16 00:00:00+05:30,393.74,393.89,384.91,386.49,42002.0,,, +2021-12-17 00:00:00+05:30,386.49,387.97,375.68,377.01,91758.0,,, +2021-12-20 00:00:00+05:30,378.99,378.99,362.3,365.02,102548.0,,, +2021-12-21 00:00:00+05:30,366.25,374.84,366.25,369.01,51750.0,,, +2021-12-22 00:00:00+05:30,370.99,375.83,369.66,371.24,54027.0,,, +2021-12-23 00:00:00+05:30,375.04,380.07,372.17,373.16,56949.0,,, +2021-12-24 00:00:00+05:30,377.01,379.08,370.3,373.65,51324.0,,, +2021-12-27 00:00:00+05:30,375.14,375.14,369.16,370.64,40958.0,,, +2021-12-28 00:00:00+05:30,371.19,374.94,370.69,371.43,37716.0,,, +2021-12-29 00:00:00+05:30,373.31,376.81,372.17,375.43,39634.0,,, +2021-12-30 00:00:00+05:30,376.12,378.54,373.16,374.1,39822.0,,, diff --git a/DATA/BRONZE/StockData/BECTORFOOD_2022_01.csv b/DATA/BRONZE/StockData/BECTORFOOD_2022_01.csv index f025c5c7..0ef3e6c3 100644 --- a/DATA/BRONZE/StockData/BECTORFOOD_2022_01.csv +++ b/DATA/BRONZE/StockData/BECTORFOOD_2022_01.csv @@ -1,20 +1,20 @@ -date,open,high,low,close,volume,dividends,stock_splits -2022-01-03 00:00:00+05:30,378.0,382.84,377.11,378.29,68904,0.0,0.0 -2022-01-04 00:00:00+05:30,379.58,382.84,375.43,376.62,65468,0.0,0.0 -2022-01-05 00:00:00+05:30,375.18,379.03,372.91,374.0,46401,0.0,0.0 -2022-01-06 00:00:00+05:30,374.15,375.88,372.22,373.56,41767,0.0,0.0 -2022-01-07 00:00:00+05:30,380.57,380.81,372.22,374.25,74628,0.0,0.0 -2022-01-10 00:00:00+05:30,376.71,380.76,374.0,376.57,77793,0.0,0.0 -2022-01-11 00:00:00+05:30,379.87,380.91,375.63,376.47,72470,0.0,0.0 -2022-01-12 00:00:00+05:30,373.65,379.23,373.65,375.04,127572,0.0,0.0 -2022-01-13 00:00:00+05:30,375.28,379.43,375.14,375.38,54808,0.0,0.0 -2022-01-14 00:00:00+05:30,372.17,377.7,372.17,374.79,72849,0.0,0.0 -2022-01-17 00:00:00+05:30,375.63,376.57,372.32,373.21,74662,0.0,0.0 -2022-01-18 00:00:00+05:30,375.09,377.6,370.4,371.83,58608,0.0,0.0 -2022-01-19 00:00:00+05:30,371.93,373.01,368.27,368.97,66797,0.0,0.0 -2022-01-20 00:00:00+05:30,372.42,379.18,367.24,374.59,291727,0.0,0.0 -2022-01-21 00:00:00+05:30,374.15,374.15,365.46,367.63,78275,0.0,0.0 -2022-01-24 00:00:00+05:30,366.25,369.85,350.75,358.35,122269,0.0,0.0 -2022-01-25 00:00:00+05:30,356.38,373.01,351.69,366.1,84486,0.0,0.0 -2022-01-27 00:00:00+05:30,365.26,366.1,359.09,360.62,39896,0.0,0.0 -2022-01-28 00:00:00+05:30,364.28,366.0,360.33,361.66,40168,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2022-01-03 00:00:00+05:30,378.0,382.84,377.11,378.29,68904.0,,, +2022-01-04 00:00:00+05:30,379.58,382.84,375.43,376.62,65468.0,,, +2022-01-05 00:00:00+05:30,375.18,379.03,372.91,374.0,46401.0,,, +2022-01-06 00:00:00+05:30,374.15,375.88,372.22,373.56,41767.0,,, +2022-01-07 00:00:00+05:30,380.57,380.81,372.22,374.25,74628.0,,, +2022-01-10 00:00:00+05:30,376.71,380.76,374.0,376.57,77793.0,,, +2022-01-11 00:00:00+05:30,379.87,380.91,375.63,376.47,72470.0,,, +2022-01-12 00:00:00+05:30,373.65,379.23,373.65,375.04,127572.0,,, +2022-01-13 00:00:00+05:30,375.28,379.43,375.14,375.38,54808.0,,, +2022-01-14 00:00:00+05:30,372.17,377.7,372.17,374.79,72849.0,,, +2022-01-17 00:00:00+05:30,375.63,376.57,372.32,373.21,74662.0,,, +2022-01-18 00:00:00+05:30,375.09,377.6,370.4,371.83,58608.0,,, +2022-01-19 00:00:00+05:30,371.93,373.01,368.27,368.97,66797.0,,, +2022-01-20 00:00:00+05:30,372.42,379.18,367.24,374.59,291727.0,,, +2022-01-21 00:00:00+05:30,374.15,374.15,365.46,367.63,78275.0,,, +2022-01-24 00:00:00+05:30,366.25,369.85,350.75,358.35,122269.0,,, +2022-01-25 00:00:00+05:30,356.38,373.01,351.69,366.1,84486.0,,, +2022-01-27 00:00:00+05:30,365.26,366.1,359.09,360.62,39896.0,,, +2022-01-28 00:00:00+05:30,364.28,366.0,360.33,361.66,40168.0,,, diff --git a/DATA/BRONZE/StockData/BECTORFOOD_2022_02.csv b/DATA/BRONZE/StockData/BECTORFOOD_2022_02.csv index f42980d8..ea9cd451 100644 --- a/DATA/BRONZE/StockData/BECTORFOOD_2022_02.csv +++ b/DATA/BRONZE/StockData/BECTORFOOD_2022_02.csv @@ -1,20 +1,20 @@ -date,open,high,low,close,volume,dividends,stock_splits -2022-02-01 00:00:00+05:30,362.35,364.28,358.8,361.46,39082,0.0,0.0 -2022-02-02 00:00:00+05:30,364.33,364.47,361.31,362.2,77152,0.0,0.0 -2022-02-03 00:00:00+05:30,362.8,365.81,361.31,361.76,63899,0.0,0.0 -2022-02-04 00:00:00+05:30,362.3,364.23,357.86,358.4,37611,0.0,0.0 -2022-02-07 00:00:00+05:30,365.07,365.07,356.38,357.27,38769,0.0,0.0 -2022-02-08 00:00:00+05:30,357.37,361.51,353.42,354.7,42062,0.0,0.0 -2022-02-09 00:00:00+05:30,356.58,359.83,353.42,355.0,45638,0.0,0.0 -2022-02-10 00:00:00+05:30,357.32,357.86,351.69,354.01,33044,0.0,0.0 -2022-02-11 00:00:00+05:30,352.43,361.31,350.46,354.65,104560,0.0,0.0 -2022-02-14 00:00:00+05:30,345.52,347.2,335.65,341.52,132411,0.0,0.0 -2022-02-15 00:00:00+05:30,341.57,346.51,327.85,336.49,86419,0.0,0.0 -2022-02-16 00:00:00+05:30,342.46,347.64,339.6,342.46,61199,0.0,0.0 -2022-02-17 00:00:00+05:30,347.35,347.35,332.98,335.7,87849,0.0,0.0 -2022-02-18 00:00:00+05:30,335.7,340.39,330.76,332.19,74884,0.0,0.0 -2022-02-21 00:00:00+05:30,331.7,333.97,321.88,324.34,87743,0.0,0.0 -2022-02-22 00:00:00+05:30,318.57,320.59,310.97,313.09,131139,0.0,0.0 -2022-02-23 00:00:00+05:30,314.23,319.8,295.86,305.93,197090,0.0,0.0 -2022-02-24 00:00:00+05:30,297.41,304.45,287.45,295.08,227855,1.25,0.0 -2022-02-25 00:00:00+05:30,297.36,309.75,295.43,306.08,122064,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2022-02-01 00:00:00+05:30,362.35,364.28,358.8,361.46,39082.0,,, +2022-02-02 00:00:00+05:30,364.33,364.47,361.31,362.2,77152.0,,, +2022-02-03 00:00:00+05:30,362.8,365.81,361.31,361.76,63899.0,,, +2022-02-04 00:00:00+05:30,362.3,364.23,357.86,358.4,37611.0,,, +2022-02-07 00:00:00+05:30,365.07,365.07,356.38,357.27,38769.0,,, +2022-02-08 00:00:00+05:30,357.37,361.51,353.42,354.7,42062.0,,, +2022-02-09 00:00:00+05:30,356.58,359.83,353.42,355.0,45638.0,,, +2022-02-10 00:00:00+05:30,357.32,357.86,351.69,354.01,33044.0,,, +2022-02-11 00:00:00+05:30,352.43,361.31,350.46,354.65,104560.0,,, +2022-02-14 00:00:00+05:30,345.52,347.2,335.65,341.52,132411.0,,, +2022-02-15 00:00:00+05:30,341.57,346.51,327.85,336.49,86419.0,,, +2022-02-16 00:00:00+05:30,342.46,347.64,339.6,342.46,61199.0,,, +2022-02-17 00:00:00+05:30,347.35,347.35,332.98,335.7,87849.0,,, +2022-02-18 00:00:00+05:30,335.7,340.39,330.76,332.19,74884.0,,, +2022-02-21 00:00:00+05:30,331.7,333.97,321.88,324.34,87743.0,,, +2022-02-22 00:00:00+05:30,318.57,320.59,310.97,313.09,131139.0,,, +2022-02-23 00:00:00+05:30,314.23,319.8,295.86,305.93,197090.0,,, +2022-02-24 00:00:00+05:30,297.41,304.45,287.45,295.08,227855.0,1.25,, +2022-02-25 00:00:00+05:30,297.36,309.75,295.43,306.08,122064.0,,, diff --git a/DATA/BRONZE/StockData/BECTORFOOD_2022_03.csv b/DATA/BRONZE/StockData/BECTORFOOD_2022_03.csv index 63239c81..cf0d8547 100644 --- a/DATA/BRONZE/StockData/BECTORFOOD_2022_03.csv +++ b/DATA/BRONZE/StockData/BECTORFOOD_2022_03.csv @@ -1,21 +1,21 @@ -date,open,high,low,close,volume,dividends,stock_splits -2022-03-02 00:00:00+05:30,305.29,307.96,298.9,303.85,74563,0.0,0.0 -2022-03-03 00:00:00+05:30,305.29,313.22,303.9,310.29,85771,0.0,0.0 -2022-03-04 00:00:00+05:30,307.77,323.97,304.35,316.29,104323,0.0,0.0 -2022-03-07 00:00:00+05:30,312.23,313.17,301.42,304.0,112141,0.0,0.0 -2022-03-08 00:00:00+05:30,298.7,307.17,296.91,299.09,122152,0.0,0.0 -2022-03-09 00:00:00+05:30,301.32,302.27,295.38,297.46,172174,0.0,0.0 -2022-03-10 00:00:00+05:30,302.31,303.9,294.43,296.67,176773,0.0,0.0 -2022-03-11 00:00:00+05:30,297.16,303.8,295.48,300.98,78106,0.0,0.0 -2022-03-14 00:00:00+05:30,303.21,303.21,292.4,294.39,131280,0.0,0.0 -2022-03-15 00:00:00+05:30,295.87,299.34,291.76,292.8,138627,0.0,0.0 -2022-03-16 00:00:00+05:30,296.37,298.35,293.59,296.32,82390,0.0,0.0 -2022-03-17 00:00:00+05:30,300.23,308.01,298.4,301.72,91071,0.0,0.0 -2022-03-21 00:00:00+05:30,305.69,305.69,295.67,297.66,79638,0.0,0.0 -2022-03-22 00:00:00+05:30,300.23,302.31,296.37,299.49,71926,0.0,0.0 -2022-03-23 00:00:00+05:30,300.73,302.02,295.38,295.92,69624,0.0,0.0 -2022-03-24 00:00:00+05:30,297.36,298.3,293.64,295.67,104987,0.0,0.0 -2022-03-25 00:00:00+05:30,298.25,298.85,292.65,294.14,84750,0.0,0.0 -2022-03-28 00:00:00+05:30,296.37,296.37,281.55,282.44,243956,0.0,0.0 -2022-03-29 00:00:00+05:30,285.32,285.32,277.54,279.57,168994,0.0,0.0 -2022-03-30 00:00:00+05:30,280.01,286.95,279.27,280.86,111035,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2022-03-02 00:00:00+05:30,305.29,307.96,298.9,303.85,74563.0,,, +2022-03-03 00:00:00+05:30,305.29,313.22,303.9,310.29,85771.0,,, +2022-03-04 00:00:00+05:30,307.77,323.97,304.35,316.29,104323.0,,, +2022-03-07 00:00:00+05:30,312.23,313.17,301.42,304.0,112141.0,,, +2022-03-08 00:00:00+05:30,298.7,307.17,296.91,299.09,122152.0,,, +2022-03-09 00:00:00+05:30,301.32,302.27,295.38,297.46,172174.0,,, +2022-03-10 00:00:00+05:30,302.31,303.9,294.43,296.67,176773.0,,, +2022-03-11 00:00:00+05:30,297.16,303.8,295.48,300.98,78106.0,,, +2022-03-14 00:00:00+05:30,303.21,303.21,292.4,294.39,131280.0,,, +2022-03-15 00:00:00+05:30,295.87,299.34,291.76,292.8,138627.0,,, +2022-03-16 00:00:00+05:30,296.37,298.35,293.59,296.32,82390.0,,, +2022-03-17 00:00:00+05:30,300.23,308.01,298.4,301.72,91071.0,,, +2022-03-21 00:00:00+05:30,305.69,305.69,295.67,297.66,79638.0,,, +2022-03-22 00:00:00+05:30,300.23,302.31,296.37,299.49,71926.0,,, +2022-03-23 00:00:00+05:30,300.73,302.02,295.38,295.92,69624.0,,, +2022-03-24 00:00:00+05:30,297.36,298.3,293.64,295.67,104987.0,,, +2022-03-25 00:00:00+05:30,298.25,298.85,292.65,294.14,84750.0,,, +2022-03-28 00:00:00+05:30,296.37,296.37,281.55,282.44,243956.0,,, +2022-03-29 00:00:00+05:30,285.32,285.32,277.54,279.57,168994.0,,, +2022-03-30 00:00:00+05:30,280.01,286.95,279.27,280.86,111035.0,,, diff --git a/DATA/BRONZE/StockData/BECTORFOOD_2022_04.csv b/DATA/BRONZE/StockData/BECTORFOOD_2022_04.csv index 3852be63..a2c80334 100644 --- a/DATA/BRONZE/StockData/BECTORFOOD_2022_04.csv +++ b/DATA/BRONZE/StockData/BECTORFOOD_2022_04.csv @@ -1,20 +1,20 @@ -date,open,high,low,close,volume,dividends,stock_splits -2022-04-01 00:00:00+05:30,284.47,333.44,280.66,333.44,1555152,0.0,0.0 -2022-04-04 00:00:00+05:30,345.93,354.85,324.32,336.66,1173473,0.0,0.0 -2022-04-05 00:00:00+05:30,339.98,349.89,334.28,339.78,321684,0.0,0.0 -2022-04-06 00:00:00+05:30,337.01,365.75,335.02,360.4,893548,0.0,0.0 -2022-04-07 00:00:00+05:30,357.82,369.57,343.95,347.32,433462,0.0,0.0 -2022-04-08 00:00:00+05:30,349.79,351.28,343.0,344.79,80415,0.0,0.0 -2022-04-11 00:00:00+05:30,346.42,349.89,337.01,339.39,102061,0.0,0.0 -2022-04-12 00:00:00+05:30,339.39,340.62,327.09,334.48,63180,0.0,0.0 -2022-04-13 00:00:00+05:30,361.59,361.59,300.33,303.8,17692416,0.0,0.0 -2022-04-18 00:00:00+05:30,304.59,305.14,292.5,298.05,770044,0.0,0.0 -2022-04-19 00:00:00+05:30,301.32,310.94,298.35,300.48,631896,0.0,0.0 -2022-04-20 00:00:00+05:30,306.28,309.25,300.33,306.03,485033,0.0,0.0 -2022-04-21 00:00:00+05:30,307.32,314.9,305.54,306.28,544901,0.0,0.0 -2022-04-22 00:00:00+05:30,305.73,309.15,302.76,305.59,261251,0.0,0.0 -2022-04-25 00:00:00+05:30,301.32,306.58,298.55,303.65,310042,0.0,0.0 -2022-04-26 00:00:00+05:30,307.27,309.25,304.3,304.89,298187,0.0,0.0 -2022-04-27 00:00:00+05:30,305.14,309.95,302.31,306.23,204549,0.0,0.0 -2022-04-28 00:00:00+05:30,307.27,308.26,302.31,302.96,106818,0.0,0.0 -2022-04-29 00:00:00+05:30,305.73,306.38,299.34,301.37,576981,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2022-04-01 00:00:00+05:30,284.47,333.44,280.66,333.44,1555152.0,,, +2022-04-04 00:00:00+05:30,345.93,354.85,324.32,336.66,1173473.0,,, +2022-04-05 00:00:00+05:30,339.98,349.89,334.28,339.78,321684.0,,, +2022-04-06 00:00:00+05:30,337.01,365.75,335.02,360.4,893548.0,,, +2022-04-07 00:00:00+05:30,357.82,369.57,343.95,347.32,433462.0,,, +2022-04-08 00:00:00+05:30,349.79,351.28,343.0,344.79,80415.0,,, +2022-04-11 00:00:00+05:30,346.42,349.89,337.01,339.39,102061.0,,, +2022-04-12 00:00:00+05:30,339.39,340.62,327.09,334.48,63180.0,,, +2022-04-13 00:00:00+05:30,361.59,361.59,300.33,303.8,17692416.0,,, +2022-04-18 00:00:00+05:30,304.59,305.14,292.5,298.05,770044.0,,, +2022-04-19 00:00:00+05:30,301.32,310.94,298.35,300.48,631896.0,,, +2022-04-20 00:00:00+05:30,306.28,309.25,300.33,306.03,485033.0,,, +2022-04-21 00:00:00+05:30,307.32,314.9,305.54,306.28,544901.0,,, +2022-04-22 00:00:00+05:30,305.73,309.15,302.76,305.59,261251.0,,, +2022-04-25 00:00:00+05:30,301.32,306.58,298.55,303.65,310042.0,,, +2022-04-26 00:00:00+05:30,307.27,309.25,304.3,304.89,298187.0,,, +2022-04-27 00:00:00+05:30,305.14,309.95,302.31,306.23,204549.0,,, +2022-04-28 00:00:00+05:30,307.27,308.26,302.31,302.96,106818.0,,, +2022-04-29 00:00:00+05:30,305.73,306.38,299.34,301.37,576981.0,,, diff --git a/DATA/BRONZE/StockData/BECTORFOOD_2022_05.csv b/DATA/BRONZE/StockData/BECTORFOOD_2022_05.csv index 814fb1b8..9fa885d1 100644 --- a/DATA/BRONZE/StockData/BECTORFOOD_2022_05.csv +++ b/DATA/BRONZE/StockData/BECTORFOOD_2022_05.csv @@ -1,21 +1,21 @@ -date,open,high,low,close,volume,dividends,stock_splits -2022-05-02 00:00:00+05:30,301.32,303.6,296.67,297.66,274129,0.0,0.0 -2022-05-04 00:00:00+05:30,302.12,305.09,292.4,294.93,317826,0.0,0.0 -2022-05-05 00:00:00+05:30,301.82,302.12,293.39,296.47,205557,0.0,0.0 -2022-05-06 00:00:00+05:30,294.43,304.3,292.4,302.12,360833,0.0,0.0 -2022-05-09 00:00:00+05:30,298.35,308.26,296.02,304.3,253737,0.0,0.0 -2022-05-10 00:00:00+05:30,303.41,306.73,292.4,295.23,113768,0.0,0.0 -2022-05-11 00:00:00+05:30,294.43,297.26,274.17,290.02,253743,0.0,0.0 -2022-05-12 00:00:00+05:30,282.49,290.72,281.05,284.87,164553,0.0,0.0 -2022-05-13 00:00:00+05:30,288.44,297.26,283.48,285.22,119257,0.0,0.0 -2022-05-16 00:00:00+05:30,287.45,291.46,282.89,287.45,79011,0.0,0.0 -2022-05-17 00:00:00+05:30,289.83,294.53,287.79,292.65,56709,0.0,0.0 -2022-05-18 00:00:00+05:30,295.18,297.16,291.41,291.91,82843,0.0,0.0 -2022-05-19 00:00:00+05:30,287.2,289.88,283.33,287.99,59302,0.0,0.0 -2022-05-20 00:00:00+05:30,294.29,296.02,286.55,288.69,61527,0.0,0.0 -2022-05-23 00:00:00+05:30,292.2,296.32,286.75,290.47,57132,0.0,0.0 -2022-05-24 00:00:00+05:30,293.3,293.3,282.54,284.77,83869,0.0,0.0 -2022-05-25 00:00:00+05:30,286.46,286.46,277.29,279.67,56514,0.0,0.0 -2022-05-26 00:00:00+05:30,280.51,282.09,271.59,276.59,87620,0.0,0.0 -2022-05-27 00:00:00+05:30,280.51,285.17,275.55,278.97,93617,0.0,0.0 -2022-05-30 00:00:00+05:30,279.52,286.8,276.54,281.55,98736,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2022-05-02 00:00:00+05:30,301.32,303.6,296.67,297.66,274129.0,,, +2022-05-04 00:00:00+05:30,302.12,305.09,292.4,294.93,317826.0,,, +2022-05-05 00:00:00+05:30,301.82,302.12,293.39,296.47,205557.0,,, +2022-05-06 00:00:00+05:30,294.43,304.3,292.4,302.12,360833.0,,, +2022-05-09 00:00:00+05:30,298.35,308.26,296.02,304.3,253737.0,,, +2022-05-10 00:00:00+05:30,303.41,306.73,292.4,295.23,113768.0,,, +2022-05-11 00:00:00+05:30,294.43,297.26,274.17,290.02,253743.0,,, +2022-05-12 00:00:00+05:30,282.49,290.72,281.05,284.87,164553.0,,, +2022-05-13 00:00:00+05:30,288.44,297.26,283.48,285.22,119257.0,,, +2022-05-16 00:00:00+05:30,287.45,291.46,282.89,287.45,79011.0,,, +2022-05-17 00:00:00+05:30,289.83,294.53,287.79,292.65,56709.0,,, +2022-05-18 00:00:00+05:30,295.18,297.16,291.41,291.91,82843.0,,, +2022-05-19 00:00:00+05:30,287.2,289.88,283.33,287.99,59302.0,,, +2022-05-20 00:00:00+05:30,294.29,296.02,286.55,288.69,61527.0,,, +2022-05-23 00:00:00+05:30,292.2,296.32,286.75,290.47,57132.0,,, +2022-05-24 00:00:00+05:30,293.3,293.3,282.54,284.77,83869.0,,, +2022-05-25 00:00:00+05:30,286.46,286.46,277.29,279.67,56514.0,,, +2022-05-26 00:00:00+05:30,280.51,282.09,271.59,276.59,87620.0,,, +2022-05-27 00:00:00+05:30,280.51,285.17,275.55,278.97,93617.0,,, +2022-05-30 00:00:00+05:30,279.52,286.8,276.54,281.55,98736.0,,, diff --git a/DATA/BRONZE/StockData/BECTORFOOD_2022_06.csv b/DATA/BRONZE/StockData/BECTORFOOD_2022_06.csv index 6f2fc546..08af36f5 100644 --- a/DATA/BRONZE/StockData/BECTORFOOD_2022_06.csv +++ b/DATA/BRONZE/StockData/BECTORFOOD_2022_06.csv @@ -1,22 +1,22 @@ -date,open,high,low,close,volume,dividends,stock_splits -2022-06-01 00:00:00+05:30,286.46,292.01,281.5,283.04,100427,0.0,0.0 -2022-06-02 00:00:00+05:30,283.09,289.43,283.09,287.94,63715,0.0,0.0 -2022-06-03 00:00:00+05:30,288.49,292.35,282.99,284.23,73404,0.0,0.0 -2022-06-06 00:00:00+05:30,282.49,286.41,277.58,281.25,117382,0.0,0.0 -2022-06-07 00:00:00+05:30,280.81,283.48,277.78,280.81,71537,0.0,0.0 -2022-06-08 00:00:00+05:30,281.3,282.34,275.65,278.23,82303,0.0,0.0 -2022-06-09 00:00:00+05:30,277.54,280.26,269.21,270.4,238247,0.0,0.0 -2022-06-10 00:00:00+05:30,275.26,275.26,263.81,265.19,258988,0.0,0.0 -2022-06-13 00:00:00+05:30,261.13,264.65,254.74,260.78,135695,0.0,0.0 -2022-06-14 00:00:00+05:30,261.68,272.13,260.78,264.8,122764,0.0,0.0 -2022-06-15 00:00:00+05:30,266.14,271.79,265.69,268.47,85864,0.0,0.0 -2022-06-16 00:00:00+05:30,271.59,272.13,259.79,262.12,63564,0.0,0.0 -2022-06-17 00:00:00+05:30,260.19,260.39,253.35,255.13,104707,0.0,0.0 -2022-06-20 00:00:00+05:30,258.45,258.45,242.84,245.47,101424,0.0,0.0 -2022-06-21 00:00:00+05:30,247.8,257.36,245.87,254.09,94008,0.0,0.0 -2022-06-22 00:00:00+05:30,255.73,255.73,248.94,250.52,28310,0.0,0.0 -2022-06-23 00:00:00+05:30,252.71,267.62,252.16,262.37,60584,0.0,0.0 -2022-06-24 00:00:00+05:30,267.62,271.79,259.79,262.91,83426,0.0,0.0 -2022-06-27 00:00:00+05:30,267.42,274.07,263.91,272.58,221219,0.0,0.0 -2022-06-28 00:00:00+05:30,268.61,277.19,266.63,271.64,107075,0.0,0.0 -2022-06-29 00:00:00+05:30,267.57,274.86,267.52,270.4,34191,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2022-06-01 00:00:00+05:30,286.46,292.01,281.5,283.04,100427.0,,, +2022-06-02 00:00:00+05:30,283.09,289.43,283.09,287.94,63715.0,,, +2022-06-03 00:00:00+05:30,288.49,292.35,282.99,284.23,73404.0,,, +2022-06-06 00:00:00+05:30,282.49,286.41,277.58,281.25,117382.0,,, +2022-06-07 00:00:00+05:30,280.81,283.48,277.78,280.81,71537.0,,, +2022-06-08 00:00:00+05:30,281.3,282.34,275.65,278.23,82303.0,,, +2022-06-09 00:00:00+05:30,277.54,280.26,269.21,270.4,238247.0,,, +2022-06-10 00:00:00+05:30,275.26,275.26,263.81,265.19,258988.0,,, +2022-06-13 00:00:00+05:30,261.13,264.65,254.74,260.78,135695.0,,, +2022-06-14 00:00:00+05:30,261.68,272.13,260.78,264.8,122764.0,,, +2022-06-15 00:00:00+05:30,266.14,271.79,265.69,268.47,85864.0,,, +2022-06-16 00:00:00+05:30,271.59,272.13,259.79,262.12,63564.0,,, +2022-06-17 00:00:00+05:30,260.19,260.39,253.35,255.13,104707.0,,, +2022-06-20 00:00:00+05:30,258.45,258.45,242.84,245.47,101424.0,,, +2022-06-21 00:00:00+05:30,247.8,257.36,245.87,254.09,94008.0,,, +2022-06-22 00:00:00+05:30,255.73,255.73,248.94,250.52,28310.0,,, +2022-06-23 00:00:00+05:30,252.71,267.62,252.16,262.37,60584.0,,, +2022-06-24 00:00:00+05:30,267.62,271.79,259.79,262.91,83426.0,,, +2022-06-27 00:00:00+05:30,267.42,274.07,263.91,272.58,221219.0,,, +2022-06-28 00:00:00+05:30,268.61,277.19,266.63,271.64,107075.0,,, +2022-06-29 00:00:00+05:30,267.57,274.86,267.52,270.4,34191.0,,, diff --git a/DATA/BRONZE/StockData/BECTORFOOD_2022_07.csv b/DATA/BRONZE/StockData/BECTORFOOD_2022_07.csv index b9f1dd4c..6f4fb02b 100644 --- a/DATA/BRONZE/StockData/BECTORFOOD_2022_07.csv +++ b/DATA/BRONZE/StockData/BECTORFOOD_2022_07.csv @@ -1,22 +1,22 @@ -date,open,high,low,close,volume,dividends,stock_splits -2022-07-01 00:00:00+05:30,269.75,278.53,267.72,276.89,99966,0.0,0.0 -2022-07-04 00:00:00+05:30,276.89,293.15,276.3,286.16,305873,0.0,0.0 -2022-07-05 00:00:00+05:30,286.7,291.21,278.58,280.71,81671,0.0,0.0 -2022-07-06 00:00:00+05:30,282.39,299.39,280.21,294.73,383946,0.0,0.0 -2022-07-07 00:00:00+05:30,301.37,309.75,297.46,305.29,332913,0.0,0.0 -2022-07-08 00:00:00+05:30,307.17,311.14,302.66,305.29,175966,0.0,0.0 -2022-07-11 00:00:00+05:30,304.3,310.24,301.42,307.12,115386,0.0,0.0 -2022-07-12 00:00:00+05:30,304.4,307.02,300.33,302.07,94747,0.0,0.0 -2022-07-13 00:00:00+05:30,302.51,304.79,296.86,298.75,51120,0.0,0.0 -2022-07-14 00:00:00+05:30,301.77,304.64,296.47,298.1,59339,0.0,0.0 -2022-07-15 00:00:00+05:30,299.34,300.13,295.62,298.1,39168,0.0,0.0 -2022-07-18 00:00:00+05:30,302.31,307.27,300.93,304.1,119548,0.0,0.0 -2022-07-19 00:00:00+05:30,306.08,307.27,300.63,302.12,75214,0.0,0.0 -2022-07-20 00:00:00+05:30,305.29,306.97,302.41,304.1,53287,0.0,0.0 -2022-07-21 00:00:00+05:30,305.29,309.75,304.84,306.33,114817,0.0,0.0 -2022-07-22 00:00:00+05:30,310.24,314.7,305.29,307.52,382812,0.0,0.0 -2022-07-25 00:00:00+05:30,309.25,312.08,303.55,310.59,115435,0.0,0.0 -2022-07-26 00:00:00+05:30,311.24,315.6,309.4,314.11,222795,0.0,0.0 -2022-07-27 00:00:00+05:30,314.11,314.11,303.31,305.64,120255,0.0,0.0 -2022-07-28 00:00:00+05:30,308.96,311.93,304.3,308.36,99373,0.0,0.0 -2022-07-29 00:00:00+05:30,307.77,314.16,305.98,312.08,132830,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2022-07-01 00:00:00+05:30,269.75,278.53,267.72,276.89,99966.0,,, +2022-07-04 00:00:00+05:30,276.89,293.15,276.3,286.16,305873.0,,, +2022-07-05 00:00:00+05:30,286.7,291.21,278.58,280.71,81671.0,,, +2022-07-06 00:00:00+05:30,282.39,299.39,280.21,294.73,383946.0,,, +2022-07-07 00:00:00+05:30,301.37,309.75,297.46,305.29,332913.0,,, +2022-07-08 00:00:00+05:30,307.17,311.14,302.66,305.29,175966.0,,, +2022-07-11 00:00:00+05:30,304.3,310.24,301.42,307.12,115386.0,,, +2022-07-12 00:00:00+05:30,304.4,307.02,300.33,302.07,94747.0,,, +2022-07-13 00:00:00+05:30,302.51,304.79,296.86,298.75,51120.0,,, +2022-07-14 00:00:00+05:30,301.77,304.64,296.47,298.1,59339.0,,, +2022-07-15 00:00:00+05:30,299.34,300.13,295.62,298.1,39168.0,,, +2022-07-18 00:00:00+05:30,302.31,307.27,300.93,304.1,119548.0,,, +2022-07-19 00:00:00+05:30,306.08,307.27,300.63,302.12,75214.0,,, +2022-07-20 00:00:00+05:30,305.29,306.97,302.41,304.1,53287.0,,, +2022-07-21 00:00:00+05:30,305.29,309.75,304.84,306.33,114817.0,,, +2022-07-22 00:00:00+05:30,310.24,314.7,305.29,307.52,382812.0,,, +2022-07-25 00:00:00+05:30,309.25,312.08,303.55,310.59,115435.0,,, +2022-07-26 00:00:00+05:30,311.24,315.6,309.4,314.11,222795.0,,, +2022-07-27 00:00:00+05:30,314.11,314.11,303.31,305.64,120255.0,,, +2022-07-28 00:00:00+05:30,308.96,311.93,304.3,308.36,99373.0,,, +2022-07-29 00:00:00+05:30,307.77,314.16,305.98,312.08,132830.0,,, diff --git a/DATA/BRONZE/StockData/BECTORFOOD_2022_08.csv b/DATA/BRONZE/StockData/BECTORFOOD_2022_08.csv index 15f2727e..3ccb3f37 100644 --- a/DATA/BRONZE/StockData/BECTORFOOD_2022_08.csv +++ b/DATA/BRONZE/StockData/BECTORFOOD_2022_08.csv @@ -1,21 +1,21 @@ -date,open,high,low,close,volume,dividends,stock_splits -2022-08-01 00:00:00+05:30,312.23,319.56,312.08,317.28,191252,0.0,0.0 -2022-08-02 00:00:00+05:30,316.59,322.93,315.1,317.98,682293,0.0,0.0 -2022-08-03 00:00:00+05:30,318.17,323.13,316.24,321.49,201997,0.0,0.0 -2022-08-04 00:00:00+05:30,322.14,327.99,315.8,319.61,252412,0.0,0.0 -2022-08-05 00:00:00+05:30,324.02,341.42,323.08,334.18,714901,0.0,0.0 -2022-08-08 00:00:00+05:30,339.98,351.48,332.25,341.07,450981,0.0,0.0 -2022-08-10 00:00:00+05:30,338.94,352.87,329.67,347.02,441974,0.0,0.0 -2022-08-11 00:00:00+05:30,347.02,349.1,337.06,340.62,228561,0.0,0.0 -2022-08-12 00:00:00+05:30,341.72,351.78,337.06,347.86,195081,0.0,0.0 -2022-08-16 00:00:00+05:30,346.92,357.82,337.16,339.29,200493,0.0,0.0 -2022-08-17 00:00:00+05:30,341.72,358.02,338.15,356.78,358282,0.0,0.0 -2022-08-18 00:00:00+05:30,358.02,361.79,352.42,356.38,218676,0.0,0.0 -2022-08-19 00:00:00+05:30,356.83,370.71,340.97,351.33,832742,0.0,0.0 -2022-08-22 00:00:00+05:30,347.86,355.94,341.67,348.7,176595,0.0,0.0 -2022-08-23 00:00:00+05:30,341.96,361.64,341.86,355.64,155393,0.0,0.0 -2022-08-24 00:00:00+05:30,353.86,361.79,353.01,358.07,131769,0.0,0.0 -2022-08-25 00:00:00+05:30,361.79,363.82,351.87,352.67,105530,0.0,0.0 -2022-08-26 00:00:00+05:30,356.78,359.66,348.75,351.13,97847,0.0,0.0 -2022-08-29 00:00:00+05:30,341.96,352.57,340.97,347.22,123024,0.0,0.0 -2022-08-30 00:00:00+05:30,347.91,353.26,343.95,345.63,109614,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2022-08-01 00:00:00+05:30,312.23,319.56,312.08,317.28,191252.0,,, +2022-08-02 00:00:00+05:30,316.59,322.93,315.1,317.98,682293.0,,, +2022-08-03 00:00:00+05:30,318.17,323.13,316.24,321.49,201997.0,,, +2022-08-04 00:00:00+05:30,322.14,327.99,315.8,319.61,252412.0,,, +2022-08-05 00:00:00+05:30,324.02,341.42,323.08,334.18,714901.0,,, +2022-08-08 00:00:00+05:30,339.98,351.48,332.25,341.07,450981.0,,, +2022-08-10 00:00:00+05:30,338.94,352.87,329.67,347.02,441974.0,,, +2022-08-11 00:00:00+05:30,347.02,349.1,337.06,340.62,228561.0,,, +2022-08-12 00:00:00+05:30,341.72,351.78,337.06,347.86,195081.0,,, +2022-08-16 00:00:00+05:30,346.92,357.82,337.16,339.29,200493.0,,, +2022-08-17 00:00:00+05:30,341.72,358.02,338.15,356.78,358282.0,,, +2022-08-18 00:00:00+05:30,358.02,361.79,352.42,356.38,218676.0,,, +2022-08-19 00:00:00+05:30,356.83,370.71,340.97,351.33,832742.0,,, +2022-08-22 00:00:00+05:30,347.86,355.94,341.67,348.7,176595.0,,, +2022-08-23 00:00:00+05:30,341.96,361.64,341.86,355.64,155393.0,,, +2022-08-24 00:00:00+05:30,353.86,361.79,353.01,358.07,131769.0,,, +2022-08-25 00:00:00+05:30,361.79,363.82,351.87,352.67,105530.0,,, +2022-08-26 00:00:00+05:30,356.78,359.66,348.75,351.13,97847.0,,, +2022-08-29 00:00:00+05:30,341.96,352.57,340.97,347.22,123024.0,,, +2022-08-30 00:00:00+05:30,347.91,353.26,343.95,345.63,109614.0,,, diff --git a/DATA/BRONZE/StockData/BECTORFOOD_2022_09.csv b/DATA/BRONZE/StockData/BECTORFOOD_2022_09.csv index c97bc4c9..29535dc4 100644 --- a/DATA/BRONZE/StockData/BECTORFOOD_2022_09.csv +++ b/DATA/BRONZE/StockData/BECTORFOOD_2022_09.csv @@ -1,22 +1,22 @@ -date,open,high,low,close,volume,dividends,stock_splits -2022-09-01 00:00:00+05:30,345.78,350.78,339.98,343.25,69045,0.0,0.0 -2022-09-02 00:00:00+05:30,343.95,345.93,341.86,343.95,66059,0.0,0.0 -2022-09-05 00:00:00+05:30,349.89,385.58,344.74,372.34,1367550,0.0,0.0 -2022-09-06 00:00:00+05:30,373.38,375.56,364.76,367.83,170681,0.0,0.0 -2022-09-07 00:00:00+05:30,367.73,373.88,362.03,371.45,122114,0.0,0.0 -2022-09-08 00:00:00+05:30,378.64,387.26,370.71,372.19,421184,0.0,0.0 -2022-09-09 00:00:00+05:30,375.56,381.12,370.76,375.71,130843,0.0,0.0 -2022-09-12 00:00:00+05:30,380.62,381.61,372.19,374.92,171238,0.0,0.0 -2022-09-13 00:00:00+05:30,377.0,380.72,373.68,376.51,128062,0.0,0.0 -2022-09-14 00:00:00+05:30,371.55,375.17,367.93,370.71,96575,0.0,0.0 -2022-09-15 00:00:00+05:30,370.76,380.52,363.42,367.29,151688,0.0,0.0 -2022-09-16 00:00:00+05:30,367.29,370.16,352.37,362.73,110481,0.0,0.0 -2022-09-19 00:00:00+05:30,363.27,379.88,353.51,368.48,185412,0.0,0.0 -2022-09-20 00:00:00+05:30,375.37,375.81,363.57,365.95,77716,0.0,0.0 -2022-09-21 00:00:00+05:30,369.42,369.42,352.12,354.3,73456,0.0,0.0 -2022-09-22 00:00:00+05:30,356.99,368.03,351.87,362.31,74914,1.25,0.0 -2022-09-23 00:00:00+05:30,365.89,365.89,352.16,355.3,99643,0.0,0.0 -2022-09-26 00:00:00+05:30,351.07,351.07,338.09,340.68,95337,0.0,0.0 -2022-09-27 00:00:00+05:30,343.11,355.45,339.63,353.71,62423,0.0,0.0 -2022-09-28 00:00:00+05:30,352.96,366.04,349.28,361.12,108417,0.0,0.0 -2022-09-29 00:00:00+05:30,362.06,365.79,354.15,357.83,45503,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2022-09-01 00:00:00+05:30,345.78,350.78,339.98,343.25,69045.0,,, +2022-09-02 00:00:00+05:30,343.95,345.93,341.86,343.95,66059.0,,, +2022-09-05 00:00:00+05:30,349.89,385.58,344.74,372.34,1367550.0,,, +2022-09-06 00:00:00+05:30,373.38,375.56,364.76,367.83,170681.0,,, +2022-09-07 00:00:00+05:30,367.73,373.88,362.03,371.45,122114.0,,, +2022-09-08 00:00:00+05:30,378.64,387.26,370.71,372.19,421184.0,,, +2022-09-09 00:00:00+05:30,375.56,381.12,370.76,375.71,130843.0,,, +2022-09-12 00:00:00+05:30,380.62,381.61,372.19,374.92,171238.0,,, +2022-09-13 00:00:00+05:30,377.0,380.72,373.68,376.51,128062.0,,, +2022-09-14 00:00:00+05:30,371.55,375.17,367.93,370.71,96575.0,,, +2022-09-15 00:00:00+05:30,370.76,380.52,363.42,367.29,151688.0,,, +2022-09-16 00:00:00+05:30,367.29,370.16,352.37,362.73,110481.0,,, +2022-09-19 00:00:00+05:30,363.27,379.88,353.51,368.48,185412.0,,, +2022-09-20 00:00:00+05:30,375.37,375.81,363.57,365.95,77716.0,,, +2022-09-21 00:00:00+05:30,369.42,369.42,352.12,354.3,73456.0,,, +2022-09-22 00:00:00+05:30,356.99,368.03,351.87,362.31,74914.0,1.25,, +2022-09-23 00:00:00+05:30,365.89,365.89,352.16,355.3,99643.0,,, +2022-09-26 00:00:00+05:30,351.07,351.07,338.09,340.68,95337.0,,, +2022-09-27 00:00:00+05:30,343.11,355.45,339.63,353.71,62423.0,,, +2022-09-28 00:00:00+05:30,352.96,366.04,349.28,361.12,108417.0,,, +2022-09-29 00:00:00+05:30,362.06,365.79,354.15,357.83,45503.0,,, diff --git a/DATA/BRONZE/StockData/BECTORFOOD_2022_10.csv b/DATA/BRONZE/StockData/BECTORFOOD_2022_10.csv index f5dbdf34..0feb5048 100644 --- a/DATA/BRONZE/StockData/BECTORFOOD_2022_10.csv +++ b/DATA/BRONZE/StockData/BECTORFOOD_2022_10.csv @@ -1,19 +1,19 @@ -date,open,high,low,close,volume,dividends,stock_splits -2022-10-03 00:00:00+05:30,354.45,361.42,349.93,352.16,62662,0.0,0.0 -2022-10-04 00:00:00+05:30,354.1,369.77,354.1,367.04,86950,0.0,0.0 -2022-10-06 00:00:00+05:30,365.05,377.98,365.05,371.86,118050,0.0,0.0 -2022-10-07 00:00:00+05:30,371.86,377.78,367.43,374.79,75468,0.0,0.0 -2022-10-10 00:00:00+05:30,370.02,385.93,366.39,382.85,182237,0.0,0.0 -2022-10-11 00:00:00+05:30,384.94,395.83,371.01,374.15,343908,0.0,0.0 -2022-10-12 00:00:00+05:30,374.99,384.84,366.89,382.3,112858,0.0,0.0 -2022-10-13 00:00:00+05:30,378.03,382.15,374.99,381.06,74491,0.0,0.0 -2022-10-14 00:00:00+05:30,381.96,384.94,372.01,375.09,99780,0.0,0.0 -2022-10-17 00:00:00+05:30,379.97,381.96,368.03,378.92,188959,0.0,0.0 -2022-10-18 00:00:00+05:30,378.92,392.9,378.87,386.08,280738,0.0,0.0 -2022-10-19 00:00:00+05:30,388.02,402.84,386.08,394.44,580498,0.0,0.0 -2022-10-20 00:00:00+05:30,394.69,399.81,391.26,396.68,159255,0.0,0.0 -2022-10-21 00:00:00+05:30,400.75,400.75,378.97,382.9,139482,0.0,0.0 -2022-10-24 00:00:00+05:30,387.58,396.88,380.16,393.29,98275,0.0,0.0 -2022-10-25 00:00:00+05:30,392.9,398.86,386.73,395.04,115732,0.0,0.0 -2022-10-27 00:00:00+05:30,395.04,397.22,383.25,385.24,98776,0.0,0.0 -2022-10-28 00:00:00+05:30,385.93,391.35,377.98,380.31,78053,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2022-10-03 00:00:00+05:30,354.45,361.42,349.93,352.16,62662.0,,, +2022-10-04 00:00:00+05:30,354.1,369.77,354.1,367.04,86950.0,,, +2022-10-06 00:00:00+05:30,365.05,377.98,365.05,371.86,118050.0,,, +2022-10-07 00:00:00+05:30,371.86,377.78,367.43,374.79,75468.0,,, +2022-10-10 00:00:00+05:30,370.02,385.93,366.39,382.85,182237.0,,, +2022-10-11 00:00:00+05:30,384.94,395.83,371.01,374.15,343908.0,,, +2022-10-12 00:00:00+05:30,374.99,384.84,366.89,382.3,112858.0,,, +2022-10-13 00:00:00+05:30,378.03,382.15,374.99,381.06,74491.0,,, +2022-10-14 00:00:00+05:30,381.96,384.94,372.01,375.09,99780.0,,, +2022-10-17 00:00:00+05:30,379.97,381.96,368.03,378.92,188959.0,,, +2022-10-18 00:00:00+05:30,378.92,392.9,378.87,386.08,280738.0,,, +2022-10-19 00:00:00+05:30,388.02,402.84,386.08,394.44,580498.0,,, +2022-10-20 00:00:00+05:30,394.69,399.81,391.26,396.68,159255.0,,, +2022-10-21 00:00:00+05:30,400.75,400.75,378.97,382.9,139482.0,,, +2022-10-24 00:00:00+05:30,387.58,396.88,380.16,393.29,98275.0,,, +2022-10-25 00:00:00+05:30,392.9,398.86,386.73,395.04,115732.0,,, +2022-10-27 00:00:00+05:30,395.04,397.22,383.25,385.24,98776.0,,, +2022-10-28 00:00:00+05:30,385.93,391.35,377.98,380.31,78053.0,,, diff --git a/DATA/BRONZE/StockData/BECTORFOOD_2022_11.csv b/DATA/BRONZE/StockData/BECTORFOOD_2022_11.csv index cae1ef1c..0e8ecee7 100644 --- a/DATA/BRONZE/StockData/BECTORFOOD_2022_11.csv +++ b/DATA/BRONZE/StockData/BECTORFOOD_2022_11.csv @@ -1,21 +1,21 @@ -date,open,high,low,close,volume,dividends,stock_splits -2022-11-01 00:00:00+05:30,379.97,385.93,378.18,381.96,57389,0.0,0.0 -2022-11-02 00:00:00+05:30,383.85,385.44,378.77,382.3,52827,0.0,0.0 -2022-11-03 00:00:00+05:30,381.31,386.48,379.12,380.26,41829,0.0,0.0 -2022-11-04 00:00:00+05:30,380.46,386.93,379.47,384.09,107994,0.0,0.0 -2022-11-07 00:00:00+05:30,386.63,402.74,386.53,391.21,250350,0.0,0.0 -2022-11-09 00:00:00+05:30,394.39,417.32,387.92,412.59,429101,0.0,0.0 -2022-11-10 00:00:00+05:30,412.59,421.74,389.96,400.56,689110,0.0,0.0 -2022-11-11 00:00:00+05:30,417.76,417.76,395.18,409.01,528783,0.0,0.0 -2022-11-14 00:00:00+05:30,409.01,409.76,394.84,397.22,139684,0.0,0.0 -2022-11-15 00:00:00+05:30,397.22,397.37,384.69,391.31,158346,0.0,0.0 -2022-11-16 00:00:00+05:30,387.82,410.2,385.39,401.95,375972,0.0,0.0 -2022-11-17 00:00:00+05:30,401.75,409.61,393.89,398.91,147815,0.0,0.0 -2022-11-18 00:00:00+05:30,402.69,408.81,396.38,406.08,219729,0.0,0.0 -2022-11-21 00:00:00+05:30,402.89,408.21,398.37,403.09,141833,0.0,0.0 -2022-11-22 00:00:00+05:30,402.84,417.71,398.67,415.23,344749,0.0,0.0 -2022-11-23 00:00:00+05:30,427.71,432.09,420.85,425.87,666508,0.0,0.0 -2022-11-24 00:00:00+05:30,430.0,431.94,420.45,424.13,286945,0.0,0.0 -2022-11-25 00:00:00+05:30,427.51,429.4,418.16,423.93,207460,0.0,0.0 -2022-11-28 00:00:00+05:30,422.74,431.14,420.8,425.57,142205,0.0,0.0 -2022-11-29 00:00:00+05:30,428.61,437.16,424.53,428.06,338189,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2022-11-01 00:00:00+05:30,379.97,385.93,378.18,381.96,57389.0,,, +2022-11-02 00:00:00+05:30,383.85,385.44,378.77,382.3,52827.0,,, +2022-11-03 00:00:00+05:30,381.31,386.48,379.12,380.26,41829.0,,, +2022-11-04 00:00:00+05:30,380.46,386.93,379.47,384.09,107994.0,,, +2022-11-07 00:00:00+05:30,386.63,402.74,386.53,391.21,250350.0,,, +2022-11-09 00:00:00+05:30,394.39,417.32,387.92,412.59,429101.0,,, +2022-11-10 00:00:00+05:30,412.59,421.74,389.96,400.56,689110.0,,, +2022-11-11 00:00:00+05:30,417.76,417.76,395.18,409.01,528783.0,,, +2022-11-14 00:00:00+05:30,409.01,409.76,394.84,397.22,139684.0,,, +2022-11-15 00:00:00+05:30,397.22,397.37,384.69,391.31,158346.0,,, +2022-11-16 00:00:00+05:30,387.82,410.2,385.39,401.95,375972.0,,, +2022-11-17 00:00:00+05:30,401.75,409.61,393.89,398.91,147815.0,,, +2022-11-18 00:00:00+05:30,402.69,408.81,396.38,406.08,219729.0,,, +2022-11-21 00:00:00+05:30,402.89,408.21,398.37,403.09,141833.0,,, +2022-11-22 00:00:00+05:30,402.84,417.71,398.67,415.23,344749.0,,, +2022-11-23 00:00:00+05:30,427.71,432.09,420.85,425.87,666508.0,,, +2022-11-24 00:00:00+05:30,430.0,431.94,420.45,424.13,286945.0,,, +2022-11-25 00:00:00+05:30,427.51,429.4,418.16,423.93,207460.0,,, +2022-11-28 00:00:00+05:30,422.74,431.14,420.8,425.57,142205.0,,, +2022-11-29 00:00:00+05:30,428.61,437.16,424.53,428.06,338189.0,,, diff --git a/DATA/BRONZE/StockData/BECTORFOOD_2022_12.csv b/DATA/BRONZE/StockData/BECTORFOOD_2022_12.csv index 110294cb..21194e37 100644 --- a/DATA/BRONZE/StockData/BECTORFOOD_2022_12.csv +++ b/DATA/BRONZE/StockData/BECTORFOOD_2022_12.csv @@ -1,23 +1,23 @@ -date,open,high,low,close,volume,dividends,stock_splits -2022-12-01 00:00:00+05:30,435.62,446.36,429.95,432.09,459896,0.0,0.0 -2022-12-02 00:00:00+05:30,428.21,436.61,428.21,429.3,163454,0.0,0.0 -2022-12-05 00:00:00+05:30,432.58,440.44,429.6,434.03,160629,0.0,0.0 -2022-12-06 00:00:00+05:30,433.68,440.39,430.99,432.43,116278,0.0,0.0 -2022-12-07 00:00:00+05:30,430.99,436.61,425.72,427.81,134352,0.0,0.0 -2022-12-08 00:00:00+05:30,427.81,437.41,426.07,434.52,156862,0.0,0.0 -2022-12-09 00:00:00+05:30,436.26,438.6,425.72,430.89,167485,0.0,0.0 -2022-12-12 00:00:00+05:30,430.89,437.61,428.66,435.47,145884,0.0,0.0 -2022-12-13 00:00:00+05:30,435.47,443.13,435.47,439.2,184635,0.0,0.0 -2022-12-14 00:00:00+05:30,440.54,443.63,435.77,440.04,189417,0.0,0.0 -2022-12-15 00:00:00+05:30,437.91,449.44,437.91,446.51,332891,0.0,0.0 -2022-12-16 00:00:00+05:30,446.51,446.56,430.25,432.19,229894,0.0,0.0 -2022-12-19 00:00:00+05:30,429.75,438.6,427.76,433.83,212300,0.0,0.0 -2022-12-20 00:00:00+05:30,435.37,438.1,432.48,437.16,154286,0.0,0.0 -2022-12-21 00:00:00+05:30,440.04,442.08,415.77,420.5,169626,0.0,0.0 -2022-12-22 00:00:00+05:30,419.65,426.86,408.07,412.64,284298,0.0,0.0 -2022-12-23 00:00:00+05:30,407.52,408.76,386.93,392.5,250571,0.0,0.0 -2022-12-26 00:00:00+05:30,392.5,417.76,390.51,415.08,140210,0.0,0.0 -2022-12-27 00:00:00+05:30,418.66,421.94,414.43,417.22,80205,0.0,0.0 -2022-12-28 00:00:00+05:30,422.64,428.61,416.02,417.56,189239,0.0,0.0 -2022-12-29 00:00:00+05:30,412.79,420.9,412.79,417.96,101469,0.0,0.0 -2022-12-30 00:00:00+05:30,419.75,423.09,415.77,417.47,49571,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2022-12-01 00:00:00+05:30,435.62,446.36,429.95,432.09,459896.0,,, +2022-12-02 00:00:00+05:30,428.21,436.61,428.21,429.3,163454.0,,, +2022-12-05 00:00:00+05:30,432.58,440.44,429.6,434.03,160629.0,,, +2022-12-06 00:00:00+05:30,433.68,440.39,430.99,432.43,116278.0,,, +2022-12-07 00:00:00+05:30,430.99,436.61,425.72,427.81,134352.0,,, +2022-12-08 00:00:00+05:30,427.81,437.41,426.07,434.52,156862.0,,, +2022-12-09 00:00:00+05:30,436.26,438.6,425.72,430.89,167485.0,,, +2022-12-12 00:00:00+05:30,430.89,437.61,428.66,435.47,145884.0,,, +2022-12-13 00:00:00+05:30,435.47,443.13,435.47,439.2,184635.0,,, +2022-12-14 00:00:00+05:30,440.54,443.63,435.77,440.04,189417.0,,, +2022-12-15 00:00:00+05:30,437.91,449.44,437.91,446.51,332891.0,,, +2022-12-16 00:00:00+05:30,446.51,446.56,430.25,432.19,229894.0,,, +2022-12-19 00:00:00+05:30,429.75,438.6,427.76,433.83,212300.0,,, +2022-12-20 00:00:00+05:30,435.37,438.1,432.48,437.16,154286.0,,, +2022-12-21 00:00:00+05:30,440.04,442.08,415.77,420.5,169626.0,,, +2022-12-22 00:00:00+05:30,419.65,426.86,408.07,412.64,284298.0,,, +2022-12-23 00:00:00+05:30,407.52,408.76,386.93,392.5,250571.0,,, +2022-12-26 00:00:00+05:30,392.5,417.76,390.51,415.08,140210.0,,, +2022-12-27 00:00:00+05:30,418.66,421.94,414.43,417.22,80205.0,,, +2022-12-28 00:00:00+05:30,422.64,428.61,416.02,417.56,189239.0,,, +2022-12-29 00:00:00+05:30,412.79,420.9,412.79,417.96,101469.0,,, +2022-12-30 00:00:00+05:30,419.75,423.09,415.77,417.47,49571.0,,, diff --git a/DATA/BRONZE/StockData/BECTORFOOD_2023_01.csv b/DATA/BRONZE/StockData/BECTORFOOD_2023_01.csv index 8f2d1200..b5a09067 100644 --- a/DATA/BRONZE/StockData/BECTORFOOD_2023_01.csv +++ b/DATA/BRONZE/StockData/BECTORFOOD_2023_01.csv @@ -1,21 +1,21 @@ -date,open,high,low,close,volume,dividends,stock_splits -2023-01-02 00:00:00+05:30,418.66,432.68,413.78,430.74,135554,0.0,0.0 -2023-01-03 00:00:00+05:30,433.88,435.02,429.7,431.04,79401,0.0,0.0 -2023-01-04 00:00:00+05:30,429.75,438.65,427.71,433.18,139963,0.0,0.0 -2023-01-05 00:00:00+05:30,435.67,440.49,428.7,437.81,183911,0.0,0.0 -2023-01-06 00:00:00+05:30,439.0,441.14,434.47,439.5,152097,0.0,0.0 -2023-01-09 00:00:00+05:30,441.29,452.38,429.9,433.43,492004,0.0,0.0 -2023-01-10 00:00:00+05:30,432.14,439.6,430.69,436.81,94698,0.0,0.0 -2023-01-11 00:00:00+05:30,438.45,442.28,432.78,437.86,76942,0.0,0.0 -2023-01-12 00:00:00+05:30,440.09,441.88,430.79,438.35,117248,0.0,0.0 -2023-01-13 00:00:00+05:30,438.65,441.44,432.68,435.57,57285,0.0,0.0 -2023-01-16 00:00:00+05:30,437.66,452.28,433.43,443.63,220085,0.0,0.0 -2023-01-17 00:00:00+05:30,443.63,449.59,437.06,448.2,184215,0.0,0.0 -2023-01-18 00:00:00+05:30,448.1,455.56,443.63,450.19,219411,0.0,0.0 -2023-01-19 00:00:00+05:30,448.5,475.36,444.12,472.57,723432,0.0,0.0 -2023-01-20 00:00:00+05:30,474.86,475.85,466.5,470.68,407658,0.0,0.0 -2023-01-23 00:00:00+05:30,471.48,472.37,457.45,464.12,177624,0.0,0.0 -2023-01-24 00:00:00+05:30,467.2,475.45,457.65,471.13,166020,0.0,0.0 -2023-01-25 00:00:00+05:30,471.38,475.5,461.48,471.28,361050,0.0,0.0 -2023-01-27 00:00:00+05:30,472.47,474.76,462.77,470.43,320834,0.0,0.0 -2023-01-30 00:00:00+05:30,468.54,481.42,443.72,449.29,211990,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2023-01-02 00:00:00+05:30,418.66,432.68,413.78,430.74,135554.0,,, +2023-01-03 00:00:00+05:30,433.88,435.02,429.7,431.04,79401.0,,, +2023-01-04 00:00:00+05:30,429.75,438.65,427.71,433.18,139963.0,,, +2023-01-05 00:00:00+05:30,435.67,440.49,428.7,437.81,183911.0,,, +2023-01-06 00:00:00+05:30,439.0,441.14,434.47,439.5,152097.0,,, +2023-01-09 00:00:00+05:30,441.29,452.38,429.9,433.43,492004.0,,, +2023-01-10 00:00:00+05:30,432.14,439.6,430.69,436.81,94698.0,,, +2023-01-11 00:00:00+05:30,438.45,442.28,432.78,437.86,76942.0,,, +2023-01-12 00:00:00+05:30,440.09,441.88,430.79,438.35,117248.0,,, +2023-01-13 00:00:00+05:30,438.65,441.44,432.68,435.57,57285.0,,, +2023-01-16 00:00:00+05:30,437.66,452.28,433.43,443.63,220085.0,,, +2023-01-17 00:00:00+05:30,443.63,449.59,437.06,448.2,184215.0,,, +2023-01-18 00:00:00+05:30,448.1,455.56,443.63,450.19,219411.0,,, +2023-01-19 00:00:00+05:30,448.5,475.36,444.12,472.57,723432.0,,, +2023-01-20 00:00:00+05:30,474.86,475.85,466.5,470.68,407658.0,,, +2023-01-23 00:00:00+05:30,471.48,472.37,457.45,464.12,177624.0,,, +2023-01-24 00:00:00+05:30,467.2,475.45,457.65,471.13,166020.0,,, +2023-01-25 00:00:00+05:30,471.38,475.5,461.48,471.28,361050.0,,, +2023-01-27 00:00:00+05:30,472.47,474.76,462.77,470.43,320834.0,,, +2023-01-30 00:00:00+05:30,468.54,481.42,443.72,449.29,211990.0,,, diff --git a/DATA/BRONZE/StockData/BECTORFOOD_2023_02.csv b/DATA/BRONZE/StockData/BECTORFOOD_2023_02.csv index d1e9b9d1..54da7b8a 100644 --- a/DATA/BRONZE/StockData/BECTORFOOD_2023_02.csv +++ b/DATA/BRONZE/StockData/BECTORFOOD_2023_02.csv @@ -1,20 +1,20 @@ -date,open,high,low,close,volume,dividends,stock_splits -2023-02-01 00:00:00+05:30,474.31,477.34,444.02,454.62,167265,0.0,0.0 -2023-02-02 00:00:00+05:30,449.59,467.7,449.59,458.4,77918,0.0,0.0 -2023-02-03 00:00:00+05:30,459.44,464.71,450.69,460.83,77290,0.0,0.0 -2023-02-06 00:00:00+05:30,460.53,471.23,452.68,467.99,80387,0.0,0.0 -2023-02-07 00:00:00+05:30,469.49,506.84,463.52,500.02,1214398,0.0,0.0 -2023-02-08 00:00:00+05:30,502.31,507.28,483.46,492.61,488646,0.0,0.0 -2023-02-09 00:00:00+05:30,495.3,503.31,485.4,501.61,318606,0.0,0.0 -2023-02-10 00:00:00+05:30,501.61,528.17,499.58,510.82,595609,0.0,0.0 -2023-02-13 00:00:00+05:30,515.04,533.15,514.25,531.9,622713,0.0,0.0 -2023-02-14 00:00:00+05:30,534.04,538.07,527.03,532.5,338155,0.0,0.0 -2023-02-15 00:00:00+05:30,533.05,548.81,525.84,544.78,376654,0.0,0.0 -2023-02-16 00:00:00+05:30,549.46,550.06,535.04,542.55,302496,0.0,0.0 -2023-02-17 00:00:00+05:30,542.84,548.13,516.52,540.75,207856,1.25,0.0 -2023-02-20 00:00:00+05:30,543.14,555.66,513.43,520.86,269481,0.0,0.0 -2023-02-21 00:00:00+05:30,522.81,528.24,504.01,507.8,313174,0.0,0.0 -2023-02-22 00:00:00+05:30,507.85,518.42,502.02,516.57,221695,0.0,0.0 -2023-02-23 00:00:00+05:30,518.07,530.38,511.49,521.46,137297,0.0,0.0 -2023-02-24 00:00:00+05:30,525.35,532.38,521.41,523.45,90168,0.0,0.0 -2023-02-27 00:00:00+05:30,525.4,525.4,504.71,508.05,195540,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2023-02-01 00:00:00+05:30,474.31,477.34,444.02,454.62,167265.0,,, +2023-02-02 00:00:00+05:30,449.59,467.7,449.59,458.4,77918.0,,, +2023-02-03 00:00:00+05:30,459.44,464.71,450.69,460.83,77290.0,,, +2023-02-06 00:00:00+05:30,460.53,471.23,452.68,467.99,80387.0,,, +2023-02-07 00:00:00+05:30,469.49,506.84,463.52,500.02,1214398.0,,, +2023-02-08 00:00:00+05:30,502.31,507.28,483.46,492.61,488646.0,,, +2023-02-09 00:00:00+05:30,495.3,503.31,485.4,501.61,318606.0,,, +2023-02-10 00:00:00+05:30,501.61,528.17,499.58,510.82,595609.0,,, +2023-02-13 00:00:00+05:30,515.04,533.15,514.25,531.9,622713.0,,, +2023-02-14 00:00:00+05:30,534.04,538.07,527.03,532.5,338155.0,,, +2023-02-15 00:00:00+05:30,533.05,548.81,525.84,544.78,376654.0,,, +2023-02-16 00:00:00+05:30,549.46,550.06,535.04,542.55,302496.0,,, +2023-02-17 00:00:00+05:30,542.84,548.13,516.52,540.75,207856.0,1.25,, +2023-02-20 00:00:00+05:30,543.14,555.66,513.43,520.86,269481.0,,, +2023-02-21 00:00:00+05:30,522.81,528.24,504.01,507.8,313174.0,,, +2023-02-22 00:00:00+05:30,507.85,518.42,502.02,516.57,221695.0,,, +2023-02-23 00:00:00+05:30,518.07,530.38,511.49,521.46,137297.0,,, +2023-02-24 00:00:00+05:30,525.35,532.38,521.41,523.45,90168.0,,, +2023-02-27 00:00:00+05:30,525.4,525.4,504.71,508.05,195540.0,,, diff --git a/DATA/BRONZE/StockData/BECTORFOOD_2023_03.csv b/DATA/BRONZE/StockData/BECTORFOOD_2023_03.csv index 4afc640e..0b785d9f 100644 --- a/DATA/BRONZE/StockData/BECTORFOOD_2023_03.csv +++ b/DATA/BRONZE/StockData/BECTORFOOD_2023_03.csv @@ -1,21 +1,21 @@ -date,open,high,low,close,volume,dividends,stock_splits -2023-03-01 00:00:00+05:30,499.88,518.32,499.88,514.18,166130,0.0,0.0 -2023-03-02 00:00:00+05:30,515.68,532.83,508.5,528.89,191267,0.0,0.0 -2023-03-03 00:00:00+05:30,528.89,543.34,518.72,522.91,111552,0.0,0.0 -2023-03-06 00:00:00+05:30,525.2,535.17,521.31,522.31,131039,0.0,0.0 -2023-03-08 00:00:00+05:30,518.37,540.15,518.37,537.46,249795,0.0,0.0 -2023-03-09 00:00:00+05:30,536.46,546.33,533.07,539.16,142191,0.0,0.0 -2023-03-10 00:00:00+05:30,534.37,572.95,534.32,560.39,1194763,0.0,0.0 -2023-03-13 00:00:00+05:30,563.08,563.23,530.38,533.22,356295,0.0,0.0 -2023-03-14 00:00:00+05:30,524.75,530.08,509.65,519.47,284386,0.0,0.0 -2023-03-15 00:00:00+05:30,518.42,545.84,516.72,532.83,307212,0.0,0.0 -2023-03-16 00:00:00+05:30,534.82,536.36,519.86,525.1,102803,0.0,0.0 -2023-03-17 00:00:00+05:30,525.95,553.96,525.05,550.57,347875,0.0,0.0 -2023-03-20 00:00:00+05:30,554.11,554.11,526.39,528.99,229213,0.0,0.0 -2023-03-21 00:00:00+05:30,531.88,542.35,530.78,534.07,180442,0.0,0.0 -2023-03-22 00:00:00+05:30,534.37,544.34,534.12,538.81,91203,0.0,0.0 -2023-03-23 00:00:00+05:30,537.46,540.8,528.49,529.88,68456,0.0,0.0 -2023-03-24 00:00:00+05:30,530.38,538.36,525.4,531.73,79039,0.0,0.0 -2023-03-27 00:00:00+05:30,531.73,531.73,518.67,524.1,76757,0.0,0.0 -2023-03-28 00:00:00+05:30,520.41,533.37,504.21,521.61,177176,0.0,0.0 -2023-03-29 00:00:00+05:30,518.42,549.32,518.17,536.91,215836,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2023-03-01 00:00:00+05:30,499.88,518.32,499.88,514.18,166130.0,,, +2023-03-02 00:00:00+05:30,515.68,532.83,508.5,528.89,191267.0,,, +2023-03-03 00:00:00+05:30,528.89,543.34,518.72,522.91,111552.0,,, +2023-03-06 00:00:00+05:30,525.2,535.17,521.31,522.31,131039.0,,, +2023-03-08 00:00:00+05:30,518.37,540.15,518.37,537.46,249795.0,,, +2023-03-09 00:00:00+05:30,536.46,546.33,533.07,539.16,142191.0,,, +2023-03-10 00:00:00+05:30,534.37,572.95,534.32,560.39,1194763.0,,, +2023-03-13 00:00:00+05:30,563.08,563.23,530.38,533.22,356295.0,,, +2023-03-14 00:00:00+05:30,524.75,530.08,509.65,519.47,284386.0,,, +2023-03-15 00:00:00+05:30,518.42,545.84,516.72,532.83,307212.0,,, +2023-03-16 00:00:00+05:30,534.82,536.36,519.86,525.1,102803.0,,, +2023-03-17 00:00:00+05:30,525.95,553.96,525.05,550.57,347875.0,,, +2023-03-20 00:00:00+05:30,554.11,554.11,526.39,528.99,229213.0,,, +2023-03-21 00:00:00+05:30,531.88,542.35,530.78,534.07,180442.0,,, +2023-03-22 00:00:00+05:30,534.37,544.34,534.12,538.81,91203.0,,, +2023-03-23 00:00:00+05:30,537.46,540.8,528.49,529.88,68456.0,,, +2023-03-24 00:00:00+05:30,530.38,538.36,525.4,531.73,79039.0,,, +2023-03-27 00:00:00+05:30,531.73,531.73,518.67,524.1,76757.0,,, +2023-03-28 00:00:00+05:30,520.41,533.37,504.21,521.61,177176.0,,, +2023-03-29 00:00:00+05:30,518.42,549.32,518.17,536.91,215836.0,,, diff --git a/DATA/BRONZE/StockData/BECTORFOOD_2023_04.csv b/DATA/BRONZE/StockData/BECTORFOOD_2023_04.csv index 2d15a60b..33c1e278 100644 --- a/DATA/BRONZE/StockData/BECTORFOOD_2023_04.csv +++ b/DATA/BRONZE/StockData/BECTORFOOD_2023_04.csv @@ -1,18 +1,18 @@ -date,open,high,low,close,volume,dividends,stock_splits -2023-04-03 00:00:00+05:30,534.17,576.14,534.12,569.26,439799,0.0,0.0 -2023-04-05 00:00:00+05:30,568.27,584.22,561.49,579.33,482745,0.0,0.0 -2023-04-06 00:00:00+05:30,578.24,583.67,568.27,571.61,184684,0.0,0.0 -2023-04-10 00:00:00+05:30,571.61,574.2,558.55,560.29,139427,0.0,0.0 -2023-04-11 00:00:00+05:30,565.97,578.19,561.54,565.72,204381,0.0,0.0 -2023-04-12 00:00:00+05:30,566.87,577.94,556.35,561.74,174697,0.0,0.0 -2023-04-13 00:00:00+05:30,565.18,576.89,560.64,571.71,136573,0.0,0.0 -2023-04-17 00:00:00+05:30,570.76,591.2,560.79,586.26,594316,0.0,0.0 -2023-04-18 00:00:00+05:30,588.95,592.69,578.39,585.02,234553,0.0,0.0 -2023-04-19 00:00:00+05:30,586.46,596.18,584.47,592.84,314874,0.0,0.0 -2023-04-20 00:00:00+05:30,598.18,598.18,581.88,584.57,300098,0.0,0.0 -2023-04-21 00:00:00+05:30,585.12,598.13,579.53,595.78,153635,0.0,0.0 -2023-04-24 00:00:00+05:30,596.08,605.15,590.95,602.06,254967,0.0,0.0 -2023-04-25 00:00:00+05:30,598.67,607.15,584.47,593.29,257313,0.0,0.0 -2023-04-26 00:00:00+05:30,594.24,611.93,592.39,609.24,442967,0.0,0.0 -2023-04-27 00:00:00+05:30,608.15,617.82,600.77,610.84,323095,0.0,0.0 -2023-04-28 00:00:00+05:30,612.13,619.11,604.51,616.17,164906,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2023-04-03 00:00:00+05:30,534.17,576.14,534.12,569.26,439799.0,,, +2023-04-05 00:00:00+05:30,568.27,584.22,561.49,579.33,482745.0,,, +2023-04-06 00:00:00+05:30,578.24,583.67,568.27,571.61,184684.0,,, +2023-04-10 00:00:00+05:30,571.61,574.2,558.55,560.29,139427.0,,, +2023-04-11 00:00:00+05:30,565.97,578.19,561.54,565.72,204381.0,,, +2023-04-12 00:00:00+05:30,566.87,577.94,556.35,561.74,174697.0,,, +2023-04-13 00:00:00+05:30,565.18,576.89,560.64,571.71,136573.0,,, +2023-04-17 00:00:00+05:30,570.76,591.2,560.79,586.26,594316.0,,, +2023-04-18 00:00:00+05:30,588.95,592.69,578.39,585.02,234553.0,,, +2023-04-19 00:00:00+05:30,586.46,596.18,584.47,592.84,314874.0,,, +2023-04-20 00:00:00+05:30,598.18,598.18,581.88,584.57,300098.0,,, +2023-04-21 00:00:00+05:30,585.12,598.13,579.53,595.78,153635.0,,, +2023-04-24 00:00:00+05:30,596.08,605.15,590.95,602.06,254967.0,,, +2023-04-25 00:00:00+05:30,598.67,607.15,584.47,593.29,257313.0,,, +2023-04-26 00:00:00+05:30,594.24,611.93,592.39,609.24,442967.0,,, +2023-04-27 00:00:00+05:30,608.15,617.82,600.77,610.84,323095.0,,, +2023-04-28 00:00:00+05:30,612.13,619.11,604.51,616.17,164906.0,,, diff --git a/DATA/BRONZE/StockData/BECTORFOOD_2023_05.csv b/DATA/BRONZE/StockData/BECTORFOOD_2023_05.csv index 58614ed8..ae51c6c4 100644 --- a/DATA/BRONZE/StockData/BECTORFOOD_2023_05.csv +++ b/DATA/BRONZE/StockData/BECTORFOOD_2023_05.csv @@ -1,22 +1,22 @@ -date,open,high,low,close,volume,dividends,stock_splits -2023-05-02 00:00:00+05:30,616.17,620.06,598.18,614.58,205692,0.0,0.0 -2023-05-03 00:00:00+05:30,610.14,629.43,610.14,620.16,259526,0.0,0.0 -2023-05-04 00:00:00+05:30,620.21,646.43,613.23,642.34,418141,0.0,0.0 -2023-05-05 00:00:00+05:30,641.99,657.0,623.5,627.89,340721,0.0,0.0 -2023-05-08 00:00:00+05:30,629.08,634.52,615.12,617.67,237022,0.0,0.0 -2023-05-09 00:00:00+05:30,633.07,633.07,616.02,622.2,426315,0.0,0.0 -2023-05-10 00:00:00+05:30,623.1,636.51,623.05,630.13,179206,0.0,0.0 -2023-05-11 00:00:00+05:30,636.01,636.01,623.9,625.39,72564,0.0,0.0 -2023-05-12 00:00:00+05:30,625.39,639.05,616.67,624.2,97228,0.0,0.0 -2023-05-15 00:00:00+05:30,624.2,644.83,619.26,634.52,253719,0.0,0.0 -2023-05-16 00:00:00+05:30,632.82,648.02,631.52,637.01,120851,0.0,0.0 -2023-05-17 00:00:00+05:30,638.05,641.94,629.53,640.0,296506,0.0,0.0 -2023-05-18 00:00:00+05:30,640.0,663.98,639.4,660.39,413900,0.0,0.0 -2023-05-19 00:00:00+05:30,662.93,665.97,633.07,649.12,264707,0.0,0.0 -2023-05-22 00:00:00+05:30,649.12,651.96,641.29,645.43,84934,0.0,0.0 -2023-05-23 00:00:00+05:30,652.96,658.09,642.44,647.77,116949,0.0,0.0 -2023-05-24 00:00:00+05:30,638.05,652.31,638.05,641.34,81046,0.0,0.0 -2023-05-25 00:00:00+05:30,639.8,661.83,639.8,657.54,174595,0.0,0.0 -2023-05-26 00:00:00+05:30,668.96,731.52,659.99,714.62,2379452,0.0,0.0 -2023-05-29 00:00:00+05:30,727.68,811.48,722.8,758.44,3704102,0.0,0.0 -2023-05-30 00:00:00+05:30,758.44,789.44,752.8,775.49,1199975,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2023-05-02 00:00:00+05:30,616.17,620.06,598.18,614.58,205692.0,,, +2023-05-03 00:00:00+05:30,610.14,629.43,610.14,620.16,259526.0,,, +2023-05-04 00:00:00+05:30,620.21,646.43,613.23,642.34,418141.0,,, +2023-05-05 00:00:00+05:30,641.99,657.0,623.5,627.89,340721.0,,, +2023-05-08 00:00:00+05:30,629.08,634.52,615.12,617.67,237022.0,,, +2023-05-09 00:00:00+05:30,633.07,633.07,616.02,622.2,426315.0,,, +2023-05-10 00:00:00+05:30,623.1,636.51,623.05,630.13,179206.0,,, +2023-05-11 00:00:00+05:30,636.01,636.01,623.9,625.39,72564.0,,, +2023-05-12 00:00:00+05:30,625.39,639.05,616.67,624.2,97228.0,,, +2023-05-15 00:00:00+05:30,624.2,644.83,619.26,634.52,253719.0,,, +2023-05-16 00:00:00+05:30,632.82,648.02,631.52,637.01,120851.0,,, +2023-05-17 00:00:00+05:30,638.05,641.94,629.53,640.0,296506.0,,, +2023-05-18 00:00:00+05:30,640.0,663.98,639.4,660.39,413900.0,,, +2023-05-19 00:00:00+05:30,662.93,665.97,633.07,649.12,264707.0,,, +2023-05-22 00:00:00+05:30,649.12,651.96,641.29,645.43,84934.0,,, +2023-05-23 00:00:00+05:30,652.96,658.09,642.44,647.77,116949.0,,, +2023-05-24 00:00:00+05:30,638.05,652.31,638.05,641.34,81046.0,,, +2023-05-25 00:00:00+05:30,639.8,661.83,639.8,657.54,174595.0,,, +2023-05-26 00:00:00+05:30,668.96,731.52,659.99,714.62,2379452.0,,, +2023-05-29 00:00:00+05:30,727.68,811.48,722.8,758.44,3704102.0,,, +2023-05-30 00:00:00+05:30,758.44,789.44,752.8,775.49,1199975.0,,, diff --git a/DATA/BRONZE/StockData/BECTORFOOD_2023_06.csv b/DATA/BRONZE/StockData/BECTORFOOD_2023_06.csv index 2d4fec1d..288213b3 100644 --- a/DATA/BRONZE/StockData/BECTORFOOD_2023_06.csv +++ b/DATA/BRONZE/StockData/BECTORFOOD_2023_06.csv @@ -1,21 +1,21 @@ -date,open,high,low,close,volume,dividends,stock_splits -2023-06-01 00:00:00+05:30,760.68,783.61,757.69,779.12,235813,0.0,0.0 -2023-06-02 00:00:00+05:30,784.56,786.9,766.06,776.93,145004,0.0,0.0 -2023-06-05 00:00:00+05:30,784.71,792.38,770.85,789.89,153237,0.0,0.0 -2023-06-06 00:00:00+05:30,796.57,796.57,778.63,788.65,323118,0.0,0.0 -2023-06-07 00:00:00+05:30,796.52,812.22,787.95,792.83,257997,0.0,0.0 -2023-06-08 00:00:00+05:30,797.27,812.52,773.69,785.26,137081,0.0,0.0 -2023-06-09 00:00:00+05:30,785.7,790.04,754.95,761.58,193835,0.0,0.0 -2023-06-12 00:00:00+05:30,761.58,774.64,761.58,771.5,192913,0.0,0.0 -2023-06-13 00:00:00+05:30,772.54,820.85,771.65,806.94,299454,0.0,0.0 -2023-06-14 00:00:00+05:30,808.19,816.21,800.56,805.84,82706,0.0,0.0 -2023-06-15 00:00:00+05:30,811.53,837.45,806.09,833.26,196556,0.0,0.0 -2023-06-16 00:00:00+05:30,832.06,847.42,811.08,821.64,170799,0.0,0.0 -2023-06-19 00:00:00+05:30,822.49,826.38,772.69,782.81,238457,0.0,0.0 -2023-06-20 00:00:00+05:30,782.81,816.51,782.81,813.02,103572,0.0,0.0 -2023-06-21 00:00:00+05:30,820.45,842.38,816.81,837.94,264608,0.0,0.0 -2023-06-22 00:00:00+05:30,837.4,837.55,818.11,834.46,87045,0.0,0.0 -2023-06-23 00:00:00+05:30,834.46,849.41,825.78,847.81,271654,0.0,0.0 -2023-06-26 00:00:00+05:30,849.46,854.64,809.63,823.34,84605,0.0,0.0 -2023-06-27 00:00:00+05:30,827.28,832.26,808.83,812.47,82650,0.0,0.0 -2023-06-28 00:00:00+05:30,819.9,819.9,789.84,805.64,120849,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2023-06-01 00:00:00+05:30,760.68,783.61,757.69,779.12,235813.0,,, +2023-06-02 00:00:00+05:30,784.56,786.9,766.06,776.93,145004.0,,, +2023-06-05 00:00:00+05:30,784.71,792.38,770.85,789.89,153237.0,,, +2023-06-06 00:00:00+05:30,796.57,796.57,778.63,788.65,323118.0,,, +2023-06-07 00:00:00+05:30,796.52,812.22,787.95,792.83,257997.0,,, +2023-06-08 00:00:00+05:30,797.27,812.52,773.69,785.26,137081.0,,, +2023-06-09 00:00:00+05:30,785.7,790.04,754.95,761.58,193835.0,,, +2023-06-12 00:00:00+05:30,761.58,774.64,761.58,771.5,192913.0,,, +2023-06-13 00:00:00+05:30,772.54,820.85,771.65,806.94,299454.0,,, +2023-06-14 00:00:00+05:30,808.19,816.21,800.56,805.84,82706.0,,, +2023-06-15 00:00:00+05:30,811.53,837.45,806.09,833.26,196556.0,,, +2023-06-16 00:00:00+05:30,832.06,847.42,811.08,821.64,170799.0,,, +2023-06-19 00:00:00+05:30,822.49,826.38,772.69,782.81,238457.0,,, +2023-06-20 00:00:00+05:30,782.81,816.51,782.81,813.02,103572.0,,, +2023-06-21 00:00:00+05:30,820.45,842.38,816.81,837.94,264608.0,,, +2023-06-22 00:00:00+05:30,837.4,837.55,818.11,834.46,87045.0,,, +2023-06-23 00:00:00+05:30,834.46,849.41,825.78,847.81,271654.0,,, +2023-06-26 00:00:00+05:30,849.46,854.64,809.63,823.34,84605.0,,, +2023-06-27 00:00:00+05:30,827.28,832.26,808.83,812.47,82650.0,,, +2023-06-28 00:00:00+05:30,819.9,819.9,789.84,805.64,120849.0,,, diff --git a/DATA/BRONZE/StockData/BECTORFOOD_2023_07.csv b/DATA/BRONZE/StockData/BECTORFOOD_2023_07.csv index ba9b0d69..cf808649 100644 --- a/DATA/BRONZE/StockData/BECTORFOOD_2023_07.csv +++ b/DATA/BRONZE/StockData/BECTORFOOD_2023_07.csv @@ -1,21 +1,21 @@ -date,open,high,low,close,volume,dividends,stock_splits -2023-07-03 00:00:00+05:30,810.53,832.46,807.94,828.12,183327,0.0,0.0 -2023-07-04 00:00:00+05:30,834.36,834.36,805.0,810.23,105726,0.0,0.0 -2023-07-05 00:00:00+05:30,810.23,825.48,804.75,816.56,159433,0.0,0.0 -2023-07-06 00:00:00+05:30,816.56,822.49,807.99,815.21,264588,0.0,0.0 -2023-07-07 00:00:00+05:30,815.21,827.48,784.11,800.71,282589,0.0,0.0 -2023-07-10 00:00:00+05:30,795.57,803.45,785.65,790.74,75859,0.0,0.0 -2023-07-11 00:00:00+05:30,790.74,832.46,790.74,826.63,326879,0.0,0.0 -2023-07-12 00:00:00+05:30,831.22,840.94,817.51,819.7,84192,0.0,0.0 -2023-07-13 00:00:00+05:30,826.33,846.92,819.7,840.54,140954,0.0,0.0 -2023-07-14 00:00:00+05:30,841.48,853.4,815.01,822.54,235490,0.0,0.0 -2023-07-17 00:00:00+05:30,822.74,837.2,812.12,829.07,73161,0.0,0.0 -2023-07-18 00:00:00+05:30,829.07,857.09,829.07,842.13,157370,0.0,0.0 -2023-07-19 00:00:00+05:30,845.42,849.21,827.58,831.12,110869,0.0,0.0 -2023-07-20 00:00:00+05:30,837.45,846.37,828.47,839.64,214062,0.0,0.0 -2023-07-21 00:00:00+05:30,839.64,855.49,830.12,837.2,95783,0.0,0.0 -2023-07-24 00:00:00+05:30,830.62,842.43,797.62,816.06,227532,0.0,0.0 -2023-07-25 00:00:00+05:30,825.48,906.24,810.18,861.22,451348,0.0,0.0 -2023-07-26 00:00:00+05:30,869.15,885.3,847.67,864.56,408323,0.0,0.0 -2023-07-27 00:00:00+05:30,866.66,879.32,858.58,873.04,214798,0.0,0.0 -2023-07-28 00:00:00+05:30,867.35,887.29,867.35,877.13,171030,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2023-07-03 00:00:00+05:30,810.53,832.46,807.94,828.12,183327.0,,, +2023-07-04 00:00:00+05:30,834.36,834.36,805.0,810.23,105726.0,,, +2023-07-05 00:00:00+05:30,810.23,825.48,804.75,816.56,159433.0,,, +2023-07-06 00:00:00+05:30,816.56,822.49,807.99,815.21,264588.0,,, +2023-07-07 00:00:00+05:30,815.21,827.48,784.11,800.71,282589.0,,, +2023-07-10 00:00:00+05:30,795.57,803.45,785.65,790.74,75859.0,,, +2023-07-11 00:00:00+05:30,790.74,832.46,790.74,826.63,326879.0,,, +2023-07-12 00:00:00+05:30,831.22,840.94,817.51,819.7,84192.0,,, +2023-07-13 00:00:00+05:30,826.33,846.92,819.7,840.54,140954.0,,, +2023-07-14 00:00:00+05:30,841.48,853.4,815.01,822.54,235490.0,,, +2023-07-17 00:00:00+05:30,822.74,837.2,812.12,829.07,73161.0,,, +2023-07-18 00:00:00+05:30,829.07,857.09,829.07,842.13,157370.0,,, +2023-07-19 00:00:00+05:30,845.42,849.21,827.58,831.12,110869.0,,, +2023-07-20 00:00:00+05:30,837.45,846.37,828.47,839.64,214062.0,,, +2023-07-21 00:00:00+05:30,839.64,855.49,830.12,837.2,95783.0,,, +2023-07-24 00:00:00+05:30,830.62,842.43,797.62,816.06,227532.0,,, +2023-07-25 00:00:00+05:30,825.48,906.24,810.18,861.22,451348.0,,, +2023-07-26 00:00:00+05:30,869.15,885.3,847.67,864.56,408323.0,,, +2023-07-27 00:00:00+05:30,866.66,879.32,858.58,873.04,214798.0,,, +2023-07-28 00:00:00+05:30,867.35,887.29,867.35,877.13,171030.0,,, diff --git a/DATA/BRONZE/StockData/BECTORFOOD_2023_08.csv b/DATA/BRONZE/StockData/BECTORFOOD_2023_08.csv index 792dbcec..81afdd29 100644 --- a/DATA/BRONZE/StockData/BECTORFOOD_2023_08.csv +++ b/DATA/BRONZE/StockData/BECTORFOOD_2023_08.csv @@ -1,22 +1,22 @@ -date,open,high,low,close,volume,dividends,stock_splits -2023-08-01 00:00:00+05:30,916.21,923.33,863.02,894.22,276731,0.0,0.0 -2023-08-02 00:00:00+05:30,897.26,899.16,858.58,868.3,119977,0.0,0.0 -2023-08-03 00:00:00+05:30,873.19,892.28,863.62,873.29,222748,0.0,0.0 -2023-08-04 00:00:00+05:30,877.27,905.79,869.35,894.72,363035,0.0,0.0 -2023-08-07 00:00:00+05:30,932.16,995.86,923.18,941.43,846137,0.0,0.0 -2023-08-08 00:00:00+05:30,960.07,1007.48,942.28,989.08,485381,0.0,0.0 -2023-08-09 00:00:00+05:30,995.96,1064.7,989.63,1045.81,428280,0.0,0.0 -2023-08-10 00:00:00+05:30,1050.8,1052.24,1015.9,1027.32,316478,0.0,0.0 -2023-08-11 00:00:00+05:30,1028.86,1096.66,1028.86,1087.33,434783,0.0,0.0 -2023-08-14 00:00:00+05:30,1091.67,1131.5,1002.94,1098.6,347692,0.0,0.0 -2023-08-16 00:00:00+05:30,1099.6,1121.68,1096.71,1111.51,145836,0.0,0.0 -2023-08-17 00:00:00+05:30,1118.59,1131.5,1069.69,1090.13,183374,0.0,0.0 -2023-08-18 00:00:00+05:30,1090.13,1117.39,1061.91,1071.68,124602,0.0,0.0 -2023-08-21 00:00:00+05:30,1071.68,1076.67,1009.07,1016.95,195206,0.0,0.0 -2023-08-22 00:00:00+05:30,1017.05,1031.6,1012.91,1016.7,118825,0.0,0.0 -2023-08-23 00:00:00+05:30,1024.77,1042.42,1013.91,1031.65,86906,0.0,0.0 -2023-08-24 00:00:00+05:30,1039.73,1081.5,1032.9,1073.23,132618,0.0,0.0 -2023-08-25 00:00:00+05:30,1070.78,1078.76,1036.84,1048.3,86770,0.0,0.0 -2023-08-28 00:00:00+05:30,1041.87,1069.64,1041.82,1064.5,79511,0.0,0.0 -2023-08-29 00:00:00+05:30,1068.74,1071.73,1038.53,1047.06,85279,0.0,0.0 -2023-08-30 00:00:00+05:30,1047.06,1076.72,1018.94,1023.38,96043,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2023-08-01 00:00:00+05:30,916.21,923.33,863.02,894.22,276731.0,,, +2023-08-02 00:00:00+05:30,897.26,899.16,858.58,868.3,119977.0,,, +2023-08-03 00:00:00+05:30,873.19,892.28,863.62,873.29,222748.0,,, +2023-08-04 00:00:00+05:30,877.27,905.79,869.35,894.72,363035.0,,, +2023-08-07 00:00:00+05:30,932.16,995.86,923.18,941.43,846137.0,,, +2023-08-08 00:00:00+05:30,960.07,1007.48,942.28,989.08,485381.0,,, +2023-08-09 00:00:00+05:30,995.96,1064.7,989.63,1045.81,428280.0,,, +2023-08-10 00:00:00+05:30,1050.8,1052.24,1015.9,1027.32,316478.0,,, +2023-08-11 00:00:00+05:30,1028.86,1096.66,1028.86,1087.33,434783.0,,, +2023-08-14 00:00:00+05:30,1091.67,1131.5,1002.94,1098.6,347692.0,,, +2023-08-16 00:00:00+05:30,1099.6,1121.68,1096.71,1111.51,145836.0,,, +2023-08-17 00:00:00+05:30,1118.59,1131.5,1069.69,1090.13,183374.0,,, +2023-08-18 00:00:00+05:30,1090.13,1117.39,1061.91,1071.68,124602.0,,, +2023-08-21 00:00:00+05:30,1071.68,1076.67,1009.07,1016.95,195206.0,,, +2023-08-22 00:00:00+05:30,1017.05,1031.6,1012.91,1016.7,118825.0,,, +2023-08-23 00:00:00+05:30,1024.77,1042.42,1013.91,1031.65,86906.0,,, +2023-08-24 00:00:00+05:30,1039.73,1081.5,1032.9,1073.23,132618.0,,, +2023-08-25 00:00:00+05:30,1070.78,1078.76,1036.84,1048.3,86770.0,,, +2023-08-28 00:00:00+05:30,1041.87,1069.64,1041.82,1064.5,79511.0,,, +2023-08-29 00:00:00+05:30,1068.74,1071.73,1038.53,1047.06,85279.0,,, +2023-08-30 00:00:00+05:30,1047.06,1076.72,1018.94,1023.38,96043.0,,, diff --git a/DATA/BRONZE/StockData/BECTORFOOD_2023_09.csv b/DATA/BRONZE/StockData/BECTORFOOD_2023_09.csv index 1f833fab..02fe48ea 100644 --- a/DATA/BRONZE/StockData/BECTORFOOD_2023_09.csv +++ b/DATA/BRONZE/StockData/BECTORFOOD_2023_09.csv @@ -1,21 +1,21 @@ -date,open,high,low,close,volume,dividends,stock_splits -2023-09-01 00:00:00+05:30,1070.04,1075.42,1025.92,1037.84,226912,0.0,0.0 -2023-09-04 00:00:00+05:30,1039.78,1051.79,1031.9,1039.23,136607,0.0,0.0 -2023-09-05 00:00:00+05:30,1047.61,1056.78,1009.22,1015.95,108291,0.0,0.0 -2023-09-06 00:00:00+05:30,1023.88,1031.8,1004.54,1011.12,98468,0.0,0.0 -2023-09-07 00:00:00+05:30,1021.24,1037.14,1011.91,1032.7,76961,0.0,0.0 -2023-09-08 00:00:00+05:30,1041.52,1061.66,1028.56,1055.68,113278,0.0,0.0 -2023-09-11 00:00:00+05:30,1066.75,1071.63,1042.07,1047.21,85639,0.0,0.0 -2023-09-12 00:00:00+05:30,1054.58,1056.13,915.21,978.42,169911,0.0,0.0 -2023-09-13 00:00:00+05:30,979.11,1014.91,958.18,963.66,163963,0.0,0.0 -2023-09-14 00:00:00+05:30,963.41,982.01,948.11,972.98,228576,0.0,0.0 -2023-09-15 00:00:00+05:30,973.03,975.97,924.38,945.17,237070,0.0,0.0 -2023-09-18 00:00:00+05:30,945.17,949.65,923.18,935.25,222320,0.0,0.0 -2023-09-20 00:00:00+05:30,927.17,975.87,927.17,963.36,192562,0.0,0.0 -2023-09-21 00:00:00+05:30,957.08,972.04,926.77,945.47,117410,0.0,0.0 -2023-09-22 00:00:00+05:30,956.55,992.76,954.21,987.77,116567,1.75,0.0 -2023-09-25 00:00:00+05:30,989.81,998.8,978.83,984.07,77001,0.0,0.0 -2023-09-26 00:00:00+05:30,978.83,1029.52,978.83,1002.55,314374,0.0,0.0 -2023-09-27 00:00:00+05:30,1012.39,1026.57,1004.8,1022.12,65047,0.0,0.0 -2023-09-28 00:00:00+05:30,1027.77,1027.77,992.81,1011.89,50916,0.0,0.0 -2023-09-29 00:00:00+05:30,1021.48,1045.75,1008.99,1041.45,98754,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2023-09-01 00:00:00+05:30,1070.04,1075.42,1025.92,1037.84,226912.0,,, +2023-09-04 00:00:00+05:30,1039.78,1051.79,1031.9,1039.23,136607.0,,, +2023-09-05 00:00:00+05:30,1047.61,1056.78,1009.22,1015.95,108291.0,,, +2023-09-06 00:00:00+05:30,1023.88,1031.8,1004.54,1011.12,98468.0,,, +2023-09-07 00:00:00+05:30,1021.24,1037.14,1011.91,1032.7,76961.0,,, +2023-09-08 00:00:00+05:30,1041.52,1061.66,1028.56,1055.68,113278.0,,, +2023-09-11 00:00:00+05:30,1066.75,1071.63,1042.07,1047.21,85639.0,,, +2023-09-12 00:00:00+05:30,1054.58,1056.13,915.21,978.42,169911.0,,, +2023-09-13 00:00:00+05:30,979.11,1014.91,958.18,963.66,163963.0,,, +2023-09-14 00:00:00+05:30,963.41,982.01,948.11,972.98,228576.0,,, +2023-09-15 00:00:00+05:30,973.03,975.97,924.38,945.17,237070.0,,, +2023-09-18 00:00:00+05:30,945.17,949.65,923.18,935.25,222320.0,,, +2023-09-20 00:00:00+05:30,927.17,975.87,927.17,963.36,192562.0,,, +2023-09-21 00:00:00+05:30,957.08,972.04,926.77,945.47,117410.0,,, +2023-09-22 00:00:00+05:30,956.55,992.76,954.21,987.77,116567.0,1.75,, +2023-09-25 00:00:00+05:30,989.81,998.8,978.83,984.07,77001.0,,, +2023-09-26 00:00:00+05:30,978.83,1029.52,978.83,1002.55,314374.0,,, +2023-09-27 00:00:00+05:30,1012.39,1026.57,1004.8,1022.12,65047.0,,, +2023-09-28 00:00:00+05:30,1027.77,1027.77,992.81,1011.89,50916.0,,, +2023-09-29 00:00:00+05:30,1021.48,1045.75,1008.99,1041.45,98754.0,,, diff --git a/DATA/BRONZE/StockData/BECTORFOOD_2023_10.csv b/DATA/BRONZE/StockData/BECTORFOOD_2023_10.csv index e84dd05c..e1522ed1 100644 --- a/DATA/BRONZE/StockData/BECTORFOOD_2023_10.csv +++ b/DATA/BRONZE/StockData/BECTORFOOD_2023_10.csv @@ -1,20 +1,20 @@ -date,open,high,low,close,volume,dividends,stock_splits -2023-10-03 00:00:00+05:30,1047.44,1049.64,1032.81,1043.85,80765,0.0,0.0 -2023-10-04 00:00:00+05:30,1041.8,1042.75,1001.55,1028.12,51230,0.0,0.0 -2023-10-05 00:00:00+05:30,1038.75,1047.09,1027.67,1038.51,42293,0.0,0.0 -2023-10-06 00:00:00+05:30,1045.75,1045.75,1025.87,1037.06,38272,0.0,0.0 -2023-10-09 00:00:00+05:30,1034.86,1074.71,998.85,1049.19,127414,0.0,0.0 -2023-10-10 00:00:00+05:30,1056.93,1089.74,1049.29,1078.21,152031,0.0,0.0 -2023-10-11 00:00:00+05:30,1088.5,1107.62,1073.71,1082.2,190767,0.0,0.0 -2023-10-12 00:00:00+05:30,1085.7,1187.38,1085.7,1171.95,499783,0.0,0.0 -2023-10-13 00:00:00+05:30,1167.6,1194.07,1148.77,1156.21,274253,0.0,0.0 -2023-10-16 00:00:00+05:30,1165.6,1165.6,1126.95,1131.39,106292,0.0,0.0 -2023-10-17 00:00:00+05:30,1152.32,1153.42,1118.91,1146.98,137408,0.0,0.0 -2023-10-18 00:00:00+05:30,1146.98,1164.6,1120.66,1157.91,174293,0.0,0.0 -2023-10-19 00:00:00+05:30,1153.57,1182.38,1134.29,1146.23,177116,0.0,0.0 -2023-10-20 00:00:00+05:30,1149.27,1162.61,1139.88,1145.98,72520,0.0,0.0 -2023-10-23 00:00:00+05:30,1143.63,1153.62,1031.01,1063.82,193846,0.0,0.0 -2023-10-25 00:00:00+05:30,1073.61,1108.62,966.89,981.12,655308,0.0,0.0 -2023-10-26 00:00:00+05:30,980.82,1088.5,961.95,1070.27,715400,0.0,0.0 -2023-10-27 00:00:00+05:30,1073.21,1109.62,1043.75,1094.09,267408,0.0,0.0 -2023-10-30 00:00:00+05:30,1090.39,1152.02,1068.77,1125.45,339497,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2023-10-03 00:00:00+05:30,1047.44,1049.64,1032.81,1043.85,80765.0,,, +2023-10-04 00:00:00+05:30,1041.8,1042.75,1001.55,1028.12,51230.0,,, +2023-10-05 00:00:00+05:30,1038.75,1047.09,1027.67,1038.51,42293.0,,, +2023-10-06 00:00:00+05:30,1045.75,1045.75,1025.87,1037.06,38272.0,,, +2023-10-09 00:00:00+05:30,1034.86,1074.71,998.85,1049.19,127414.0,,, +2023-10-10 00:00:00+05:30,1056.93,1089.74,1049.29,1078.21,152031.0,,, +2023-10-11 00:00:00+05:30,1088.5,1107.62,1073.71,1082.2,190767.0,,, +2023-10-12 00:00:00+05:30,1085.7,1187.38,1085.7,1171.95,499783.0,,, +2023-10-13 00:00:00+05:30,1167.6,1194.07,1148.77,1156.21,274253.0,,, +2023-10-16 00:00:00+05:30,1165.6,1165.6,1126.95,1131.39,106292.0,,, +2023-10-17 00:00:00+05:30,1152.32,1153.42,1118.91,1146.98,137408.0,,, +2023-10-18 00:00:00+05:30,1146.98,1164.6,1120.66,1157.91,174293.0,,, +2023-10-19 00:00:00+05:30,1153.57,1182.38,1134.29,1146.23,177116.0,,, +2023-10-20 00:00:00+05:30,1149.27,1162.61,1139.88,1145.98,72520.0,,, +2023-10-23 00:00:00+05:30,1143.63,1153.62,1031.01,1063.82,193846.0,,, +2023-10-25 00:00:00+05:30,1073.61,1108.62,966.89,981.12,655308.0,,, +2023-10-26 00:00:00+05:30,980.82,1088.5,961.95,1070.27,715400.0,,, +2023-10-27 00:00:00+05:30,1073.21,1109.62,1043.75,1094.09,267408.0,,, +2023-10-30 00:00:00+05:30,1090.39,1152.02,1068.77,1125.45,339497.0,,, diff --git a/DATA/BRONZE/StockData/BECTORFOOD_2023_11.csv b/DATA/BRONZE/StockData/BECTORFOOD_2023_11.csv index 5179a669..a1959419 100644 --- a/DATA/BRONZE/StockData/BECTORFOOD_2023_11.csv +++ b/DATA/BRONZE/StockData/BECTORFOOD_2023_11.csv @@ -1,20 +1,20 @@ -date,open,high,low,close,volume,dividends,stock_splits -2023-11-01 00:00:00+05:30,1123.65,1152.62,1115.21,1139.88,147062,0.0,0.0 -2023-11-02 00:00:00+05:30,1148.62,1168.5,1124.9,1139.73,72328,0.0,0.0 -2023-11-03 00:00:00+05:30,1139.73,1149.62,1130.99,1135.99,48172,0.0,0.0 -2023-11-06 00:00:00+05:30,1146.63,1155.61,1133.64,1140.48,106651,0.0,0.0 -2023-11-07 00:00:00+05:30,1145.63,1190.12,1130.79,1173.59,181379,0.0,0.0 -2023-11-08 00:00:00+05:30,1185.28,1228.53,1173.64,1187.18,328041,0.0,0.0 -2023-11-09 00:00:00+05:30,1193.07,1225.53,1172.59,1212.6,169222,0.0,0.0 -2023-11-10 00:00:00+05:30,1223.43,1286.01,1189.02,1215.94,691593,0.0,0.0 -2023-11-13 00:00:00+05:30,1254.45,1372.31,1239.21,1338.15,714619,0.0,0.0 -2023-11-15 00:00:00+05:30,1343.39,1360.37,1295.25,1313.93,307493,0.0,0.0 -2023-11-16 00:00:00+05:30,1314.03,1326.41,1266.63,1286.11,190114,0.0,0.0 -2023-11-17 00:00:00+05:30,1308.08,1336.4,1283.36,1325.86,194613,0.0,0.0 -2023-11-20 00:00:00+05:30,1333.4,1346.14,1278.47,1286.56,204940,0.0,0.0 -2023-11-21 00:00:00+05:30,1297.44,1321.32,1258.69,1265.88,209472,0.0,0.0 -2023-11-22 00:00:00+05:30,1274.37,1274.37,1214.14,1217.54,198760,0.0,0.0 -2023-11-23 00:00:00+05:30,1223.53,1237.22,1210.6,1227.33,171714,0.0,0.0 -2023-11-24 00:00:00+05:30,1236.37,1262.49,1217.09,1224.88,162612,0.0,0.0 -2023-11-28 00:00:00+05:30,1224.88,1233.52,1190.02,1194.07,160113,0.0,0.0 -2023-11-29 00:00:00+05:30,1203.56,1216.84,1168.6,1200.01,232506,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2023-11-01 00:00:00+05:30,1123.65,1152.62,1115.21,1139.88,147062.0,,, +2023-11-02 00:00:00+05:30,1148.62,1168.5,1124.9,1139.73,72328.0,,, +2023-11-03 00:00:00+05:30,1139.73,1149.62,1130.99,1135.99,48172.0,,, +2023-11-06 00:00:00+05:30,1146.63,1155.61,1133.64,1140.48,106651.0,,, +2023-11-07 00:00:00+05:30,1145.63,1190.12,1130.79,1173.59,181379.0,,, +2023-11-08 00:00:00+05:30,1185.28,1228.53,1173.64,1187.18,328041.0,,, +2023-11-09 00:00:00+05:30,1193.07,1225.53,1172.59,1212.6,169222.0,,, +2023-11-10 00:00:00+05:30,1223.43,1286.01,1189.02,1215.94,691593.0,,, +2023-11-13 00:00:00+05:30,1254.45,1372.31,1239.21,1338.15,714619.0,,, +2023-11-15 00:00:00+05:30,1343.39,1360.37,1295.25,1313.93,307493.0,,, +2023-11-16 00:00:00+05:30,1314.03,1326.41,1266.63,1286.11,190114.0,,, +2023-11-17 00:00:00+05:30,1308.08,1336.4,1283.36,1325.86,194613.0,,, +2023-11-20 00:00:00+05:30,1333.4,1346.14,1278.47,1286.56,204940.0,,, +2023-11-21 00:00:00+05:30,1297.44,1321.32,1258.69,1265.88,209472.0,,, +2023-11-22 00:00:00+05:30,1274.37,1274.37,1214.14,1217.54,198760.0,,, +2023-11-23 00:00:00+05:30,1223.53,1237.22,1210.6,1227.33,171714.0,,, +2023-11-24 00:00:00+05:30,1236.37,1262.49,1217.09,1224.88,162612.0,,, +2023-11-28 00:00:00+05:30,1224.88,1233.52,1190.02,1194.07,160113.0,,, +2023-11-29 00:00:00+05:30,1203.56,1216.84,1168.6,1200.01,232506.0,,, diff --git a/DATA/BRONZE/StockData/BECTORFOOD_2023_12.csv b/DATA/BRONZE/StockData/BECTORFOOD_2023_12.csv index 4194547f..7d1d4947 100644 --- a/DATA/BRONZE/StockData/BECTORFOOD_2023_12.csv +++ b/DATA/BRONZE/StockData/BECTORFOOD_2023_12.csv @@ -1,21 +1,21 @@ -date,open,high,low,close,volume,dividends,stock_splits -2023-12-01 00:00:00+05:30,1230.58,1238.27,1196.57,1217.89,166529,0.0,0.0 -2023-12-04 00:00:00+05:30,1247.9,1247.9,1204.56,1210.2,144930,0.0,0.0 -2023-12-05 00:00:00+05:30,1222.24,1222.24,1158.61,1163.61,292854,0.0,0.0 -2023-12-06 00:00:00+05:30,1177.69,1178.39,1130.64,1135.64,204941,0.0,0.0 -2023-12-07 00:00:00+05:30,1130.69,1169.6,1130.69,1164.0,183771,0.0,0.0 -2023-12-08 00:00:00+05:30,1173.59,1178.59,1142.03,1153.97,152093,0.0,0.0 -2023-12-11 00:00:00+05:30,1153.97,1156.76,1123.65,1134.09,131438,0.0,0.0 -2023-12-12 00:00:00+05:30,1139.63,1157.01,1123.85,1131.84,240621,0.0,0.0 -2023-12-13 00:00:00+05:30,1131.84,1187.38,1131.84,1174.39,185892,0.0,0.0 -2023-12-14 00:00:00+05:30,1197.56,1198.56,1144.33,1149.82,185157,0.0,0.0 -2023-12-15 00:00:00+05:30,1165.8,1165.8,1135.64,1138.59,73388,0.0,0.0 -2023-12-18 00:00:00+05:30,1138.64,1145.43,1118.66,1127.9,151428,0.0,0.0 -2023-12-19 00:00:00+05:30,1128.65,1148.37,1113.32,1118.91,150703,0.0,0.0 -2023-12-20 00:00:00+05:30,1128.65,1143.63,1098.68,1112.42,223920,0.0,0.0 -2023-12-21 00:00:00+05:30,1103.63,1151.62,1091.39,1148.97,139937,0.0,0.0 -2023-12-22 00:00:00+05:30,1153.62,1161.61,1135.54,1146.38,126794,0.0,0.0 -2023-12-26 00:00:00+05:30,1153.62,1159.36,1135.64,1154.37,108514,0.0,0.0 -2023-12-27 00:00:00+05:30,1158.31,1163.91,1148.62,1153.82,120328,0.0,0.0 -2023-12-28 00:00:00+05:30,1165.55,1165.55,1129.65,1132.99,101563,0.0,0.0 -2023-12-29 00:00:00+05:30,1138.74,1151.72,1091.79,1116.66,222894,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2023-12-01 00:00:00+05:30,1230.58,1238.27,1196.57,1217.89,166529.0,,, +2023-12-04 00:00:00+05:30,1247.9,1247.9,1204.56,1210.2,144930.0,,, +2023-12-05 00:00:00+05:30,1222.24,1222.24,1158.61,1163.61,292854.0,,, +2023-12-06 00:00:00+05:30,1177.69,1178.39,1130.64,1135.64,204941.0,,, +2023-12-07 00:00:00+05:30,1130.69,1169.6,1130.69,1164.0,183771.0,,, +2023-12-08 00:00:00+05:30,1173.59,1178.59,1142.03,1153.97,152093.0,,, +2023-12-11 00:00:00+05:30,1153.97,1156.76,1123.65,1134.09,131438.0,,, +2023-12-12 00:00:00+05:30,1139.63,1157.01,1123.85,1131.84,240621.0,,, +2023-12-13 00:00:00+05:30,1131.84,1187.38,1131.84,1174.39,185892.0,,, +2023-12-14 00:00:00+05:30,1197.56,1198.56,1144.33,1149.82,185157.0,,, +2023-12-15 00:00:00+05:30,1165.8,1165.8,1135.64,1138.59,73388.0,,, +2023-12-18 00:00:00+05:30,1138.64,1145.43,1118.66,1127.9,151428.0,,, +2023-12-19 00:00:00+05:30,1128.65,1148.37,1113.32,1118.91,150703.0,,, +2023-12-20 00:00:00+05:30,1128.65,1143.63,1098.68,1112.42,223920.0,,, +2023-12-21 00:00:00+05:30,1103.63,1151.62,1091.39,1148.97,139937.0,,, +2023-12-22 00:00:00+05:30,1153.62,1161.61,1135.54,1146.38,126794.0,,, +2023-12-26 00:00:00+05:30,1153.62,1159.36,1135.64,1154.37,108514.0,,, +2023-12-27 00:00:00+05:30,1158.31,1163.91,1148.62,1153.82,120328.0,,, +2023-12-28 00:00:00+05:30,1165.55,1165.55,1129.65,1132.99,101563.0,,, +2023-12-29 00:00:00+05:30,1138.74,1151.72,1091.79,1116.66,222894.0,,, diff --git a/DATA/BRONZE/StockData/BECTORFOOD_2024_01.csv b/DATA/BRONZE/StockData/BECTORFOOD_2024_01.csv index 198ebc72..41e3e597 100644 --- a/DATA/BRONZE/StockData/BECTORFOOD_2024_01.csv +++ b/DATA/BRONZE/StockData/BECTORFOOD_2024_01.csv @@ -1,21 +1,21 @@ -date,open,high,low,close,volume,dividends,stock_splits -2024-01-01 00:00:00+05:30,1118.66,1134.79,1111.77,1124.85,128741,0.0,0.0 -2024-01-02 00:00:00+05:30,1127.65,1223.53,1125.5,1209.0,480413,0.0,0.0 -2024-01-03 00:00:00+05:30,1231.52,1231.92,1169.6,1176.29,277013,0.0,0.0 -2024-01-04 00:00:00+05:30,1187.23,1208.35,1177.69,1195.42,149242,0.0,0.0 -2024-01-05 00:00:00+05:30,1198.56,1213.45,1184.83,1197.31,104643,0.0,0.0 -2024-01-08 00:00:00+05:30,1197.31,1206.0,1169.4,1175.74,79568,0.0,0.0 -2024-01-09 00:00:00+05:30,1195.97,1195.97,1160.61,1170.75,65651,0.0,0.0 -2024-01-10 00:00:00+05:30,1172.59,1180.19,1152.62,1162.91,80427,0.0,0.0 -2024-01-11 00:00:00+05:30,1178.59,1198.56,1160.61,1192.02,63928,0.0,0.0 -2024-01-12 00:00:00+05:30,1194.57,1211.85,1180.63,1191.42,107966,0.0,0.0 -2024-01-15 00:00:00+05:30,1191.42,1191.42,1191.42,1191.42,0,0.0,0.0 -2024-01-16 00:00:00+05:30,1202.56,1244.51,1195.72,1231.82,243489,0.0,0.0 -2024-01-17 00:00:00+05:30,1228.53,1234.52,1194.22,1226.68,151570,0.0,0.0 -2024-01-18 00:00:00+05:30,1223.53,1225.48,1155.61,1189.82,259332,0.0,0.0 -2024-01-19 00:00:00+05:30,1213.55,1213.55,1173.69,1181.23,74896,0.0,0.0 -2024-01-23 00:00:00+05:30,1183.43,1183.43,1149.62,1161.41,79651,0.0,0.0 -2024-01-24 00:00:00+05:30,1160.66,1182.33,1154.57,1177.94,100385,0.0,0.0 -2024-01-25 00:00:00+05:30,1181.53,1191.27,1142.03,1181.68,149742,0.0,0.0 -2024-01-29 00:00:00+05:30,1192.57,1203.56,1179.74,1189.87,106072,0.0,0.0 -2024-01-30 00:00:00+05:30,1195.42,1195.42,1166.75,1172.59,61268,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2024-01-01 00:00:00+05:30,1118.66,1134.79,1111.77,1124.85,128741.0,,, +2024-01-02 00:00:00+05:30,1127.65,1223.53,1125.5,1209.0,480413.0,,, +2024-01-03 00:00:00+05:30,1231.52,1231.92,1169.6,1176.29,277013.0,,, +2024-01-04 00:00:00+05:30,1187.23,1208.35,1177.69,1195.42,149242.0,,, +2024-01-05 00:00:00+05:30,1198.56,1213.45,1184.83,1197.31,104643.0,,, +2024-01-08 00:00:00+05:30,1197.31,1206.0,1169.4,1175.74,79568.0,,, +2024-01-09 00:00:00+05:30,1195.97,1195.97,1160.61,1170.75,65651.0,,, +2024-01-10 00:00:00+05:30,1172.59,1180.19,1152.62,1162.91,80427.0,,, +2024-01-11 00:00:00+05:30,1178.59,1198.56,1160.61,1192.02,63928.0,,, +2024-01-12 00:00:00+05:30,1194.57,1211.85,1180.63,1191.42,107966.0,,, +2024-01-15 00:00:00+05:30,1191.42,1191.42,1191.42,1191.42,,,, +2024-01-16 00:00:00+05:30,1202.56,1244.51,1195.72,1231.82,243489.0,,, +2024-01-17 00:00:00+05:30,1228.53,1234.52,1194.22,1226.68,151570.0,,, +2024-01-18 00:00:00+05:30,1223.53,1225.48,1155.61,1189.82,259332.0,,, +2024-01-19 00:00:00+05:30,1213.55,1213.55,1173.69,1181.23,74896.0,,, +2024-01-23 00:00:00+05:30,1183.43,1183.43,1149.62,1161.41,79651.0,,, +2024-01-24 00:00:00+05:30,1160.66,1182.33,1154.57,1177.94,100385.0,,, +2024-01-25 00:00:00+05:30,1181.53,1191.27,1142.03,1181.68,149742.0,,, +2024-01-29 00:00:00+05:30,1192.57,1203.56,1179.74,1189.87,106072.0,,, +2024-01-30 00:00:00+05:30,1195.42,1195.42,1166.75,1172.59,61268.0,,, diff --git a/DATA/BRONZE/StockData/BECTORFOOD_2024_02.csv b/DATA/BRONZE/StockData/BECTORFOOD_2024_02.csv index 123f4ef0..302709ed 100644 --- a/DATA/BRONZE/StockData/BECTORFOOD_2024_02.csv +++ b/DATA/BRONZE/StockData/BECTORFOOD_2024_02.csv @@ -1,21 +1,21 @@ -date,open,high,low,close,volume,dividends,stock_splits -2024-02-01 00:00:00+05:30,1188.58,1212.65,1170.6,1206.5,120351,0.0,0.0 -2024-02-02 00:00:00+05:30,1206.5,1209.3,1178.59,1182.93,166544,0.0,0.0 -2024-02-05 00:00:00+05:30,1178.64,1201.41,1164.6,1172.94,100469,0.0,0.0 -2024-02-06 00:00:00+05:30,1178.59,1188.58,1171.8,1181.68,109922,0.0,0.0 -2024-02-07 00:00:00+05:30,1198.66,1243.26,1191.57,1231.22,421257,0.0,0.0 -2024-02-08 00:00:00+05:30,1238.52,1264.43,1131.64,1140.83,570916,0.0,0.0 -2024-02-09 00:00:00+05:30,1143.68,1149.07,1016.78,1073.71,861862,0.0,0.0 -2024-02-12 00:00:00+05:30,1014.83,1045.2,985.02,1006.04,657082,0.0,0.0 -2024-02-13 00:00:00+05:30,1005.79,1005.79,979.43,987.67,362219,0.0,0.0 -2024-02-14 00:00:00+05:30,987.82,1043.75,974.58,1028.67,275568,0.0,0.0 -2024-02-15 00:00:00+05:30,1046.2,1046.75,1005.05,1021.98,192760,0.0,0.0 -2024-02-16 00:00:00+05:30,1033.61,1038.61,1006.89,1031.51,227682,0.0,0.0 -2024-02-19 00:00:00+05:30,1031.51,1033.56,1003.8,1023.37,186979,0.0,0.0 -2024-02-20 00:00:00+05:30,1030.76,1058.83,1013.88,1042.9,177086,0.0,0.0 -2024-02-21 00:00:00+05:30,1060.0,1115.0,1038.35,1110.6,432057,1.25,0.0 -2024-02-22 00:00:00+05:30,1114.9,1114.95,1075.95,1110.4,185418,0.0,0.0 -2024-02-23 00:00:00+05:30,1114.4,1145.4,1105.0,1140.9,145989,0.0,0.0 -2024-02-26 00:00:00+05:30,1142.0,1159.15,1110.2,1154.45,175389,0.0,0.0 -2024-02-27 00:00:00+05:30,1153.9,1167.0,1085.1,1094.85,252675,0.0,0.0 -2024-02-28 00:00:00+05:30,1094.85,1101.0,1071.05,1085.2,231786,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2024-02-01 00:00:00+05:30,1188.58,1212.65,1170.6,1206.5,120351.0,,, +2024-02-02 00:00:00+05:30,1206.5,1209.3,1178.59,1182.93,166544.0,,, +2024-02-05 00:00:00+05:30,1178.64,1201.41,1164.6,1172.94,100469.0,,, +2024-02-06 00:00:00+05:30,1178.59,1188.58,1171.8,1181.68,109922.0,,, +2024-02-07 00:00:00+05:30,1198.66,1243.26,1191.57,1231.22,421257.0,,, +2024-02-08 00:00:00+05:30,1238.52,1264.43,1131.64,1140.83,570916.0,,, +2024-02-09 00:00:00+05:30,1143.68,1149.07,1016.78,1073.71,861862.0,,, +2024-02-12 00:00:00+05:30,1014.83,1045.2,985.02,1006.04,657082.0,,, +2024-02-13 00:00:00+05:30,1005.79,1005.79,979.43,987.67,362219.0,,, +2024-02-14 00:00:00+05:30,987.82,1043.75,974.58,1028.67,275568.0,,, +2024-02-15 00:00:00+05:30,1046.2,1046.75,1005.05,1021.98,192760.0,,, +2024-02-16 00:00:00+05:30,1033.61,1038.61,1006.89,1031.51,227682.0,,, +2024-02-19 00:00:00+05:30,1031.51,1033.56,1003.8,1023.37,186979.0,,, +2024-02-20 00:00:00+05:30,1030.76,1058.83,1013.88,1042.9,177086.0,,, +2024-02-21 00:00:00+05:30,1060.0,1115.0,1038.35,1110.6,432057.0,1.25,, +2024-02-22 00:00:00+05:30,1114.9,1114.95,1075.95,1110.4,185418.0,,, +2024-02-23 00:00:00+05:30,1114.4,1145.4,1105.0,1140.9,145989.0,,, +2024-02-26 00:00:00+05:30,1142.0,1159.15,1110.2,1154.45,175389.0,,, +2024-02-27 00:00:00+05:30,1153.9,1167.0,1085.1,1094.85,252675.0,,, +2024-02-28 00:00:00+05:30,1094.85,1101.0,1071.05,1085.2,231786.0,,, diff --git a/DATA/BRONZE/StockData/BECTORFOOD_2024_03.csv b/DATA/BRONZE/StockData/BECTORFOOD_2024_03.csv index 7ea64eee..56d9745c 100644 --- a/DATA/BRONZE/StockData/BECTORFOOD_2024_03.csv +++ b/DATA/BRONZE/StockData/BECTORFOOD_2024_03.csv @@ -1,19 +1,19 @@ -date,open,high,low,close,volume,dividends,stock_splits -2024-03-01 00:00:00+05:30,1074.1,1108.8,1067.05,1095.45,164393,0.0,0.0 -2024-03-04 00:00:00+05:30,1102.2,1108.9,1065.25,1069.85,84285,0.0,0.0 -2024-03-05 00:00:00+05:30,1078.45,1083.45,1020.0,1042.15,340503,0.0,0.0 -2024-03-06 00:00:00+05:30,1035.05,1058.0,1027.6,1047.3,193631,0.0,0.0 -2024-03-07 00:00:00+05:30,1047.0,1057.3,1029.7,1046.3,167948,0.0,0.0 -2024-03-11 00:00:00+05:30,1030.1,1049.9,1015.3,1023.5,147644,0.0,0.0 -2024-03-12 00:00:00+05:30,1023.5,1032.3,1003.0,1025.7,178680,0.0,0.0 -2024-03-13 00:00:00+05:30,1020.1,1027.1,986.45,1001.1,283947,0.0,0.0 -2024-03-14 00:00:00+05:30,975.0,1036.65,964.3,1025.25,248744,0.0,0.0 -2024-03-15 00:00:00+05:30,1025.3,1057.9,1017.55,1039.95,110925,0.0,0.0 -2024-03-18 00:00:00+05:30,1052.5,1052.8,1020.0,1044.5,75530,0.0,0.0 -2024-03-19 00:00:00+05:30,1044.1,1054.65,1035.0,1049.45,58036,0.0,0.0 -2024-03-20 00:00:00+05:30,1041.35,1060.0,1035.65,1055.55,51530,0.0,0.0 -2024-03-21 00:00:00+05:30,1055.55,1063.15,1030.45,1040.15,149952,0.0,0.0 -2024-03-22 00:00:00+05:30,1050.55,1053.7,1035.0,1051.35,101885,0.0,0.0 -2024-03-26 00:00:00+05:30,1051.0,1062.0,1043.7,1053.1,170478,0.0,0.0 -2024-03-27 00:00:00+05:30,1053.1,1090.0,1046.5,1084.9,147079,0.0,0.0 -2024-03-28 00:00:00+05:30,1101.15,1121.8,1076.45,1114.7,153345,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2024-03-01 00:00:00+05:30,1074.1,1108.8,1067.05,1095.45,164393.0,,, +2024-03-04 00:00:00+05:30,1102.2,1108.9,1065.25,1069.85,84285.0,,, +2024-03-05 00:00:00+05:30,1078.45,1083.45,1020.0,1042.15,340503.0,,, +2024-03-06 00:00:00+05:30,1035.05,1058.0,1027.6,1047.3,193631.0,,, +2024-03-07 00:00:00+05:30,1047.0,1057.3,1029.7,1046.3,167948.0,,, +2024-03-11 00:00:00+05:30,1030.1,1049.9,1015.3,1023.5,147644.0,,, +2024-03-12 00:00:00+05:30,1023.5,1032.3,1003.0,1025.7,178680.0,,, +2024-03-13 00:00:00+05:30,1020.1,1027.1,986.45,1001.1,283947.0,,, +2024-03-14 00:00:00+05:30,975.0,1036.65,964.3,1025.25,248744.0,,, +2024-03-15 00:00:00+05:30,1025.3,1057.9,1017.55,1039.95,110925.0,,, +2024-03-18 00:00:00+05:30,1052.5,1052.8,1020.0,1044.5,75530.0,,, +2024-03-19 00:00:00+05:30,1044.1,1054.65,1035.0,1049.45,58036.0,,, +2024-03-20 00:00:00+05:30,1041.35,1060.0,1035.65,1055.55,51530.0,,, +2024-03-21 00:00:00+05:30,1055.55,1063.15,1030.45,1040.15,149952.0,,, +2024-03-22 00:00:00+05:30,1050.55,1053.7,1035.0,1051.35,101885.0,,, +2024-03-26 00:00:00+05:30,1051.0,1062.0,1043.7,1053.1,170478.0,,, +2024-03-27 00:00:00+05:30,1053.1,1090.0,1046.5,1084.9,147079.0,,, +2024-03-28 00:00:00+05:30,1101.15,1121.8,1076.45,1114.7,153345.0,,, diff --git a/DATA/BRONZE/StockData/BECTORFOOD_2024_04.csv b/DATA/BRONZE/StockData/BECTORFOOD_2024_04.csv index 1bc4ed96..e68d99ba 100644 --- a/DATA/BRONZE/StockData/BECTORFOOD_2024_04.csv +++ b/DATA/BRONZE/StockData/BECTORFOOD_2024_04.csv @@ -1,20 +1,20 @@ -date,open,high,low,close,volume,dividends,stock_splits -2024-04-01 00:00:00+05:30,1124.9,1126.0,1104.1,1119.8,101499,0.0,0.0 -2024-04-02 00:00:00+05:30,1130.0,1130.0,1106.1,1112.1,84245,0.0,0.0 -2024-04-03 00:00:00+05:30,1111.95,1148.25,1101.4,1130.65,143007,0.0,0.0 -2024-04-04 00:00:00+05:30,1134.95,1160.0,1122.25,1151.05,105828,0.0,0.0 -2024-04-05 00:00:00+05:30,1145.05,1156.9,1135.0,1143.4,60073,0.0,0.0 -2024-04-08 00:00:00+05:30,1151.55,1164.0,1132.3,1139.8,89347,0.0,0.0 -2024-04-09 00:00:00+05:30,1140.0,1154.15,1114.05,1148.45,168821,0.0,0.0 -2024-04-10 00:00:00+05:30,1145.3,1145.3,1123.0,1126.2,42133,0.0,0.0 -2024-04-12 00:00:00+05:30,1120.0,1120.0,1104.85,1116.9,83480,0.0,0.0 -2024-04-15 00:00:00+05:30,1080.0,1127.95,1065.7,1113.0,135618,0.0,0.0 -2024-04-16 00:00:00+05:30,1108.1,1111.0,1081.55,1089.5,159761,0.0,0.0 -2024-04-18 00:00:00+05:30,1091.05,1102.05,1039.75,1049.85,229338,0.0,0.0 -2024-04-19 00:00:00+05:30,1048.95,1078.8,1030.0,1049.9,171738,0.0,0.0 -2024-04-22 00:00:00+05:30,1070.0,1102.35,1049.9,1093.7,176239,0.0,0.0 -2024-04-23 00:00:00+05:30,1104.45,1111.8,1088.5,1094.05,209057,0.0,0.0 -2024-04-24 00:00:00+05:30,1102.75,1165.5,1093.95,1157.5,279963,0.0,0.0 -2024-04-25 00:00:00+05:30,1157.5,1180.5,1141.0,1151.15,160619,0.0,0.0 -2024-04-26 00:00:00+05:30,1200.0,1271.95,1195.0,1233.9,817651,0.0,0.0 -2024-04-29 00:00:00+05:30,1233.9,1288.25,1233.9,1267.0,332272,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2024-04-01 00:00:00+05:30,1124.9,1126.0,1104.1,1119.8,101499.0,,, +2024-04-02 00:00:00+05:30,1130.0,1130.0,1106.1,1112.1,84245.0,,, +2024-04-03 00:00:00+05:30,1111.95,1148.25,1101.4,1130.65,143007.0,,, +2024-04-04 00:00:00+05:30,1134.95,1160.0,1122.25,1151.05,105828.0,,, +2024-04-05 00:00:00+05:30,1145.05,1156.9,1135.0,1143.4,60073.0,,, +2024-04-08 00:00:00+05:30,1151.55,1164.0,1132.3,1139.8,89347.0,,, +2024-04-09 00:00:00+05:30,1140.0,1154.15,1114.05,1148.45,168821.0,,, +2024-04-10 00:00:00+05:30,1145.3,1145.3,1123.0,1126.2,42133.0,,, +2024-04-12 00:00:00+05:30,1120.0,1120.0,1104.85,1116.9,83480.0,,, +2024-04-15 00:00:00+05:30,1080.0,1127.95,1065.7,1113.0,135618.0,,, +2024-04-16 00:00:00+05:30,1108.1,1111.0,1081.55,1089.5,159761.0,,, +2024-04-18 00:00:00+05:30,1091.05,1102.05,1039.75,1049.85,229338.0,,, +2024-04-19 00:00:00+05:30,1048.95,1078.8,1030.0,1049.9,171738.0,,, +2024-04-22 00:00:00+05:30,1070.0,1102.35,1049.9,1093.7,176239.0,,, +2024-04-23 00:00:00+05:30,1104.45,1111.8,1088.5,1094.05,209057.0,,, +2024-04-24 00:00:00+05:30,1102.75,1165.5,1093.95,1157.5,279963.0,,, +2024-04-25 00:00:00+05:30,1157.5,1180.5,1141.0,1151.15,160619.0,,, +2024-04-26 00:00:00+05:30,1200.0,1271.95,1195.0,1233.9,817651.0,,, +2024-04-29 00:00:00+05:30,1233.9,1288.25,1233.9,1267.0,332272.0,,, diff --git a/DATA/BRONZE/StockData/BECTORFOOD_2024_05.csv b/DATA/BRONZE/StockData/BECTORFOOD_2024_05.csv index 46f09798..3cf876a6 100644 --- a/DATA/BRONZE/StockData/BECTORFOOD_2024_05.csv +++ b/DATA/BRONZE/StockData/BECTORFOOD_2024_05.csv @@ -1,21 +1,21 @@ -date,open,high,low,close,volume,dividends,stock_splits -2024-05-02 00:00:00+05:30,1276.35,1277.1,1262.0,1269.75,92826,0.0,0.0 -2024-05-03 00:00:00+05:30,1271.6,1284.8,1262.05,1274.45,91171,0.0,0.0 -2024-05-06 00:00:00+05:30,1278.0,1287.15,1231.05,1240.15,103819,0.0,0.0 -2024-05-07 00:00:00+05:30,1249.95,1261.0,1218.55,1248.9,238650,0.0,0.0 -2024-05-08 00:00:00+05:30,1237.1,1256.0,1225.5,1249.15,61474,0.0,0.0 -2024-05-09 00:00:00+05:30,1253.0,1266.05,1206.0,1209.45,72039,0.0,0.0 -2024-05-10 00:00:00+05:30,1209.8,1240.0,1188.75,1233.15,89709,0.0,0.0 -2024-05-13 00:00:00+05:30,1233.15,1238.75,1200.0,1206.85,56145,0.0,0.0 -2024-05-14 00:00:00+05:30,1219.0,1250.9,1207.35,1231.15,150728,0.0,0.0 -2024-05-15 00:00:00+05:30,1235.0,1302.7,1232.6,1295.65,317739,0.0,0.0 -2024-05-16 00:00:00+05:30,1306.0,1307.5,1240.05,1276.75,172126,0.0,0.0 -2024-05-17 00:00:00+05:30,1286.9,1302.0,1250.0,1282.0,121291,0.0,0.0 -2024-05-21 00:00:00+05:30,1308.9,1323.0,1275.65,1281.05,108347,0.0,0.0 -2024-05-22 00:00:00+05:30,1294.85,1294.9,1215.0,1224.3,112600,0.0,0.0 -2024-05-23 00:00:00+05:30,1242.0,1260.0,1232.2,1238.6,83127,0.0,0.0 -2024-05-24 00:00:00+05:30,1239.3,1258.25,1219.55,1226.1,94213,0.0,0.0 -2024-05-27 00:00:00+05:30,1242.0,1244.5,1197.0,1213.45,72712,0.0,0.0 -2024-05-28 00:00:00+05:30,1220.95,1222.0,1188.85,1202.35,53318,0.0,0.0 -2024-05-29 00:00:00+05:30,1205.0,1235.0,1188.95,1225.1,209030,0.0,0.0 -2024-05-30 00:00:00+05:30,1223.0,1245.0,1203.1,1224.7,144066,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2024-05-02 00:00:00+05:30,1276.35,1277.1,1262.0,1269.75,92826.0,,, +2024-05-03 00:00:00+05:30,1271.6,1284.8,1262.05,1274.45,91171.0,,, +2024-05-06 00:00:00+05:30,1278.0,1287.15,1231.05,1240.15,103819.0,,, +2024-05-07 00:00:00+05:30,1249.95,1261.0,1218.55,1248.9,238650.0,,, +2024-05-08 00:00:00+05:30,1237.1,1256.0,1225.5,1249.15,61474.0,,, +2024-05-09 00:00:00+05:30,1253.0,1266.05,1206.0,1209.45,72039.0,,, +2024-05-10 00:00:00+05:30,1209.8,1240.0,1188.75,1233.15,89709.0,,, +2024-05-13 00:00:00+05:30,1233.15,1238.75,1200.0,1206.85,56145.0,,, +2024-05-14 00:00:00+05:30,1219.0,1250.9,1207.35,1231.15,150728.0,,, +2024-05-15 00:00:00+05:30,1235.0,1302.7,1232.6,1295.65,317739.0,,, +2024-05-16 00:00:00+05:30,1306.0,1307.5,1240.05,1276.75,172126.0,,, +2024-05-17 00:00:00+05:30,1286.9,1302.0,1250.0,1282.0,121291.0,,, +2024-05-21 00:00:00+05:30,1308.9,1323.0,1275.65,1281.05,108347.0,,, +2024-05-22 00:00:00+05:30,1294.85,1294.9,1215.0,1224.3,112600.0,,, +2024-05-23 00:00:00+05:30,1242.0,1260.0,1232.2,1238.6,83127.0,,, +2024-05-24 00:00:00+05:30,1239.3,1258.25,1219.55,1226.1,94213.0,,, +2024-05-27 00:00:00+05:30,1242.0,1244.5,1197.0,1213.45,72712.0,,, +2024-05-28 00:00:00+05:30,1220.95,1222.0,1188.85,1202.35,53318.0,,, +2024-05-29 00:00:00+05:30,1205.0,1235.0,1188.95,1225.1,209030.0,,, +2024-05-30 00:00:00+05:30,1223.0,1245.0,1203.1,1224.7,144066.0,,, diff --git a/DATA/BRONZE/StockData/BECTORFOOD_2024_06.csv b/DATA/BRONZE/StockData/BECTORFOOD_2024_06.csv index 3b812435..b2f9c530 100644 --- a/DATA/BRONZE/StockData/BECTORFOOD_2024_06.csv +++ b/DATA/BRONZE/StockData/BECTORFOOD_2024_06.csv @@ -1,20 +1,20 @@ -date,open,high,low,close,volume,dividends,stock_splits -2024-06-03 00:00:00+05:30,1275.2,1289.8,1242.6,1276.45,184137,0.0,0.0 -2024-06-04 00:00:00+05:30,1277.95,1277.95,1202.0,1267.45,151781,0.0,0.0 -2024-06-05 00:00:00+05:30,1260.45,1436.9,1225.0,1420.75,1065184,0.0,0.0 -2024-06-06 00:00:00+05:30,1460.0,1545.6,1453.25,1500.65,716039,0.0,0.0 -2024-06-07 00:00:00+05:30,1510.0,1515.95,1451.05,1471.8,282124,0.0,0.0 -2024-06-10 00:00:00+05:30,1494.4,1494.4,1426.0,1435.9,178379,0.0,0.0 -2024-06-11 00:00:00+05:30,1440.85,1440.85,1388.25,1403.75,193238,0.0,0.0 -2024-06-12 00:00:00+05:30,1408.4,1435.0,1404.6,1414.6,183497,0.0,0.0 -2024-06-13 00:00:00+05:30,1419.7,1432.05,1395.0,1401.05,243026,0.0,0.0 -2024-06-14 00:00:00+05:30,1415.0,1415.05,1395.0,1398.95,110185,0.0,0.0 -2024-06-18 00:00:00+05:30,1400.0,1462.75,1400.0,1433.5,373004,0.0,0.0 -2024-06-19 00:00:00+05:30,1450.0,1468.9,1426.5,1442.35,229792,0.0,0.0 -2024-06-20 00:00:00+05:30,1448.0,1565.95,1433.8,1498.6,535097,0.0,0.0 -2024-06-21 00:00:00+05:30,1505.0,1511.3,1453.6,1464.75,138965,0.0,0.0 -2024-06-24 00:00:00+05:30,1453.0,1478.2,1409.0,1416.85,182164,0.0,0.0 -2024-06-25 00:00:00+05:30,1429.9,1444.55,1402.0,1408.3,139143,0.0,0.0 -2024-06-26 00:00:00+05:30,1406.4,1413.55,1376.2,1385.95,118156,0.0,0.0 -2024-06-27 00:00:00+05:30,1387.05,1430.0,1361.9,1378.9,122542,0.0,0.0 -2024-06-28 00:00:00+05:30,1372.0,1388.0,1364.05,1375.05,74142,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2024-06-03 00:00:00+05:30,1275.2,1289.8,1242.6,1276.45,184137.0,,, +2024-06-04 00:00:00+05:30,1277.95,1277.95,1202.0,1267.45,151781.0,,, +2024-06-05 00:00:00+05:30,1260.45,1436.9,1225.0,1420.75,1065184.0,,, +2024-06-06 00:00:00+05:30,1460.0,1545.6,1453.25,1500.65,716039.0,,, +2024-06-07 00:00:00+05:30,1510.0,1515.95,1451.05,1471.8,282124.0,,, +2024-06-10 00:00:00+05:30,1494.4,1494.4,1426.0,1435.9,178379.0,,, +2024-06-11 00:00:00+05:30,1440.85,1440.85,1388.25,1403.75,193238.0,,, +2024-06-12 00:00:00+05:30,1408.4,1435.0,1404.6,1414.6,183497.0,,, +2024-06-13 00:00:00+05:30,1419.7,1432.05,1395.0,1401.05,243026.0,,, +2024-06-14 00:00:00+05:30,1415.0,1415.05,1395.0,1398.95,110185.0,,, +2024-06-18 00:00:00+05:30,1400.0,1462.75,1400.0,1433.5,373004.0,,, +2024-06-19 00:00:00+05:30,1450.0,1468.9,1426.5,1442.35,229792.0,,, +2024-06-20 00:00:00+05:30,1448.0,1565.95,1433.8,1498.6,535097.0,,, +2024-06-21 00:00:00+05:30,1505.0,1511.3,1453.6,1464.75,138965.0,,, +2024-06-24 00:00:00+05:30,1453.0,1478.2,1409.0,1416.85,182164.0,,, +2024-06-25 00:00:00+05:30,1429.9,1444.55,1402.0,1408.3,139143.0,,, +2024-06-26 00:00:00+05:30,1406.4,1413.55,1376.2,1385.95,118156.0,,, +2024-06-27 00:00:00+05:30,1387.05,1430.0,1361.9,1378.9,122542.0,,, +2024-06-28 00:00:00+05:30,1372.0,1388.0,1364.05,1375.05,74142.0,,, diff --git a/DATA/BRONZE/StockData/BECTORFOOD_2024_07.csv b/DATA/BRONZE/StockData/BECTORFOOD_2024_07.csv index facbc7b2..e145beef 100644 --- a/DATA/BRONZE/StockData/BECTORFOOD_2024_07.csv +++ b/DATA/BRONZE/StockData/BECTORFOOD_2024_07.csv @@ -1,22 +1,22 @@ -date,open,high,low,close,volume,dividends,stock_splits -2024-07-01 00:00:00+05:30,1380.0,1404.0,1371.9,1383.75,87825,0.0,0.0 -2024-07-02 00:00:00+05:30,1383.75,1399.9,1375.0,1389.9,113106,0.0,0.0 -2024-07-03 00:00:00+05:30,1392.0,1426.15,1375.0,1399.25,144514,0.0,0.0 -2024-07-04 00:00:00+05:30,1410.0,1417.3,1385.85,1399.0,107342,0.0,0.0 -2024-07-05 00:00:00+05:30,1399.0,1442.65,1377.0,1434.0,138886,0.0,0.0 -2024-07-08 00:00:00+05:30,1445.0,1466.35,1405.0,1415.35,246397,0.0,0.0 -2024-07-09 00:00:00+05:30,1415.35,1434.55,1384.8,1415.7,157589,0.0,0.0 -2024-07-10 00:00:00+05:30,1428.45,1433.85,1380.0,1392.25,79065,0.0,0.0 -2024-07-11 00:00:00+05:30,1400.0,1425.85,1392.0,1415.35,107096,0.0,0.0 -2024-07-12 00:00:00+05:30,1416.0,1427.95,1403.65,1412.7,79165,0.0,0.0 -2024-07-15 00:00:00+05:30,1413.0,1444.35,1399.4,1439.2,174293,0.0,0.0 -2024-07-16 00:00:00+05:30,1453.9,1476.0,1422.0,1431.2,232541,0.0,0.0 -2024-07-18 00:00:00+05:30,1427.0,1490.6,1424.55,1471.7,513963,0.0,0.0 -2024-07-19 00:00:00+05:30,1484.55,1486.75,1410.5,1430.05,148522,0.0,0.0 -2024-07-22 00:00:00+05:30,1427.8,1440.0,1405.15,1418.8,89632,0.0,0.0 -2024-07-23 00:00:00+05:30,1423.0,1427.3,1360.5,1392.3,216608,0.0,0.0 -2024-07-24 00:00:00+05:30,1399.25,1438.4,1392.8,1425.1,144742,0.0,0.0 -2024-07-25 00:00:00+05:30,1421.2,1432.9,1396.55,1401.45,75852,0.0,0.0 -2024-07-26 00:00:00+05:30,1401.45,1462.8,1387.55,1412.85,236054,0.0,0.0 -2024-07-29 00:00:00+05:30,1419.95,1459.9,1405.0,1421.4,167244,0.0,0.0 -2024-07-30 00:00:00+05:30,1424.0,1432.75,1409.55,1413.15,53736,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2024-07-01 00:00:00+05:30,1380.0,1404.0,1371.9,1383.75,87825.0,,, +2024-07-02 00:00:00+05:30,1383.75,1399.9,1375.0,1389.9,113106.0,,, +2024-07-03 00:00:00+05:30,1392.0,1426.15,1375.0,1399.25,144514.0,,, +2024-07-04 00:00:00+05:30,1410.0,1417.3,1385.85,1399.0,107342.0,,, +2024-07-05 00:00:00+05:30,1399.0,1442.65,1377.0,1434.0,138886.0,,, +2024-07-08 00:00:00+05:30,1445.0,1466.35,1405.0,1415.35,246397.0,,, +2024-07-09 00:00:00+05:30,1415.35,1434.55,1384.8,1415.7,157589.0,,, +2024-07-10 00:00:00+05:30,1428.45,1433.85,1380.0,1392.25,79065.0,,, +2024-07-11 00:00:00+05:30,1400.0,1425.85,1392.0,1415.35,107096.0,,, +2024-07-12 00:00:00+05:30,1416.0,1427.95,1403.65,1412.7,79165.0,,, +2024-07-15 00:00:00+05:30,1413.0,1444.35,1399.4,1439.2,174293.0,,, +2024-07-16 00:00:00+05:30,1453.9,1476.0,1422.0,1431.2,232541.0,,, +2024-07-18 00:00:00+05:30,1427.0,1490.6,1424.55,1471.7,513963.0,,, +2024-07-19 00:00:00+05:30,1484.55,1486.75,1410.5,1430.05,148522.0,,, +2024-07-22 00:00:00+05:30,1427.8,1440.0,1405.15,1418.8,89632.0,,, +2024-07-23 00:00:00+05:30,1423.0,1427.3,1360.5,1392.3,216608.0,,, +2024-07-24 00:00:00+05:30,1399.25,1438.4,1392.8,1425.1,144742.0,,, +2024-07-25 00:00:00+05:30,1421.2,1432.9,1396.55,1401.45,75852.0,,, +2024-07-26 00:00:00+05:30,1401.45,1462.8,1387.55,1412.85,236054.0,,, +2024-07-29 00:00:00+05:30,1419.95,1459.9,1405.0,1421.4,167244.0,,, +2024-07-30 00:00:00+05:30,1424.0,1432.75,1409.55,1413.15,53736.0,,, diff --git a/DATA/BRONZE/StockData/BECTORFOOD_2024_08.csv b/DATA/BRONZE/StockData/BECTORFOOD_2024_08.csv index 3f53977b..8e496ae3 100644 --- a/DATA/BRONZE/StockData/BECTORFOOD_2024_08.csv +++ b/DATA/BRONZE/StockData/BECTORFOOD_2024_08.csv @@ -1,22 +1,22 @@ -date,open,high,low,close,volume,dividends,stock_splits -2024-08-01 00:00:00+05:30,1402.35,1418.9,1376.75,1382.1,110800,0.0,0.0 -2024-08-02 00:00:00+05:30,1367.0,1432.6,1314.2,1394.9,333785,0.0,0.0 -2024-08-05 00:00:00+05:30,1322.35,1364.95,1318.55,1323.45,259798,0.0,0.0 -2024-08-06 00:00:00+05:30,1349.9,1360.45,1327.3,1334.7,86129,0.0,0.0 -2024-08-07 00:00:00+05:30,1334.55,1364.8,1331.0,1347.4,76439,0.0,0.0 -2024-08-08 00:00:00+05:30,1355.0,1358.9,1327.95,1339.95,73762,0.0,0.0 -2024-08-09 00:00:00+05:30,1342.05,1423.5,1342.05,1414.35,374197,0.0,0.0 -2024-08-12 00:00:00+05:30,1415.0,1465.0,1400.9,1459.15,195100,0.0,0.0 -2024-08-13 00:00:00+05:30,1459.15,1466.4,1405.2,1414.25,139274,0.0,0.0 -2024-08-14 00:00:00+05:30,1414.05,1451.0,1406.0,1440.05,110439,0.0,0.0 -2024-08-16 00:00:00+05:30,1442.5,1495.0,1442.45,1460.55,298486,0.0,0.0 -2024-08-19 00:00:00+05:30,1460.0,1508.0,1448.3,1475.35,245003,0.0,0.0 -2024-08-20 00:00:00+05:30,1475.35,1479.0,1450.0,1458.1,81387,0.0,0.0 -2024-08-21 00:00:00+05:30,1457.0,1474.0,1441.0,1451.15,60552,0.0,0.0 -2024-08-22 00:00:00+05:30,1451.2,1535.0,1449.05,1525.95,399200,0.0,0.0 -2024-08-23 00:00:00+05:30,1534.0,1548.0,1518.0,1540.95,219568,0.0,0.0 -2024-08-26 00:00:00+05:30,1544.65,1608.75,1511.4,1599.4,476748,0.0,0.0 -2024-08-27 00:00:00+05:30,1595.0,1632.0,1547.15,1566.6,306092,0.0,0.0 -2024-08-28 00:00:00+05:30,1570.75,1602.4,1551.1,1559.35,151112,0.0,0.0 -2024-08-29 00:00:00+05:30,1550.1,1619.0,1542.2,1556.7,261896,0.0,0.0 -2024-08-30 00:00:00+05:30,1577.9,1620.0,1562.2,1608.5,182783,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2024-08-01 00:00:00+05:30,1402.35,1418.9,1376.75,1382.1,110800.0,,, +2024-08-02 00:00:00+05:30,1367.0,1432.6,1314.2,1394.9,333785.0,,, +2024-08-05 00:00:00+05:30,1322.35,1364.95,1318.55,1323.45,259798.0,,, +2024-08-06 00:00:00+05:30,1349.9,1360.45,1327.3,1334.7,86129.0,,, +2024-08-07 00:00:00+05:30,1334.55,1364.8,1331.0,1347.4,76439.0,,, +2024-08-08 00:00:00+05:30,1355.0,1358.9,1327.95,1339.95,73762.0,,, +2024-08-09 00:00:00+05:30,1342.05,1423.5,1342.05,1414.35,374197.0,,, +2024-08-12 00:00:00+05:30,1415.0,1465.0,1400.9,1459.15,195100.0,,, +2024-08-13 00:00:00+05:30,1459.15,1466.4,1405.2,1414.25,139274.0,,, +2024-08-14 00:00:00+05:30,1414.05,1451.0,1406.0,1440.05,110439.0,,, +2024-08-16 00:00:00+05:30,1442.5,1495.0,1442.45,1460.55,298486.0,,, +2024-08-19 00:00:00+05:30,1460.0,1508.0,1448.3,1475.35,245003.0,,, +2024-08-20 00:00:00+05:30,1475.35,1479.0,1450.0,1458.1,81387.0,,, +2024-08-21 00:00:00+05:30,1457.0,1474.0,1441.0,1451.15,60552.0,,, +2024-08-22 00:00:00+05:30,1451.2,1535.0,1449.05,1525.95,399200.0,,, +2024-08-23 00:00:00+05:30,1534.0,1548.0,1518.0,1540.95,219568.0,,, +2024-08-26 00:00:00+05:30,1544.65,1608.75,1511.4,1599.4,476748.0,,, +2024-08-27 00:00:00+05:30,1595.0,1632.0,1547.15,1566.6,306092.0,,, +2024-08-28 00:00:00+05:30,1570.75,1602.4,1551.1,1559.35,151112.0,,, +2024-08-29 00:00:00+05:30,1550.1,1619.0,1542.2,1556.7,261896.0,,, +2024-08-30 00:00:00+05:30,1577.9,1620.0,1562.2,1608.5,182783.0,,, diff --git a/DATA/BRONZE/StockData/BECTORFOOD_2024_09.csv b/DATA/BRONZE/StockData/BECTORFOOD_2024_09.csv index 8d4d654e..c4ab20cc 100644 --- a/DATA/BRONZE/StockData/BECTORFOOD_2024_09.csv +++ b/DATA/BRONZE/StockData/BECTORFOOD_2024_09.csv @@ -1,11 +1,11 @@ -date,open,high,low,close,volume,dividends,stock_splits -2024-09-02 00:00:00+05:30,1625.0,1627.85,1582.2,1592.75,96383,0.0,0.0 -2024-09-03 00:00:00+05:30,1599.9,1635.8,1577.7,1629.35,174591,0.0,0.0 -2024-09-04 00:00:00+05:30,1629.0,1658.55,1568.95,1593.2,175184,0.0,0.0 -2024-09-05 00:00:00+05:30,1601.8,1651.0,1581.05,1613.25,237181,0.0,0.0 -2024-09-06 00:00:00+05:30,1645.5,1848.9,1632.3,1806.1,1807772,0.0,0.0 -2024-09-09 00:00:00+05:30,1769.0,1770.0,1677.05,1705.6,591347,0.0,0.0 -2024-09-10 00:00:00+05:30,1731.35,1845.0,1730.5,1819.75,600249,0.0,0.0 -2024-09-11 00:00:00+05:30,1841.8,1841.8,1796.05,1820.9,205920,0.0,0.0 -2024-09-12 00:00:00+05:30,1794.95,2009.0,1784.4,1823.75,1416301,0.0,0.0 -2024-09-13 00:00:00+05:30,1804.95,1887.0,1795.75,1861.55,340909,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2024-09-02 00:00:00+05:30,1625.0,1627.85,1582.2,1592.75,96383.0,,, +2024-09-03 00:00:00+05:30,1599.9,1635.8,1577.7,1629.35,174591.0,,, +2024-09-04 00:00:00+05:30,1629.0,1658.55,1568.95,1593.2,175184.0,,, +2024-09-05 00:00:00+05:30,1601.8,1651.0,1581.05,1613.25,237181.0,,, +2024-09-06 00:00:00+05:30,1645.5,1848.9,1632.3,1806.1,1807772.0,,, +2024-09-09 00:00:00+05:30,1769.0,1770.0,1677.05,1705.6,591347.0,,, +2024-09-10 00:00:00+05:30,1731.35,1845.0,1730.5,1819.75,600249.0,,, +2024-09-11 00:00:00+05:30,1841.8,1841.8,1796.05,1820.9,205920.0,,, +2024-09-12 00:00:00+05:30,1794.95,2009.0,1784.4,1823.75,1416301.0,,, +2024-09-13 00:00:00+05:30,1804.95,1887.0,1795.75,1861.55,340909.0,,, diff --git a/DATA/BRONZE/StockData/CAMPUS_2022_05.csv b/DATA/BRONZE/StockData/CAMPUS_2022_05.csv index 075a0155..be383794 100644 --- a/DATA/BRONZE/StockData/CAMPUS_2022_05.csv +++ b/DATA/BRONZE/StockData/CAMPUS_2022_05.csv @@ -1,17 +1,17 @@ -date,open,high,low,close,volume,dividends,stock_splits -2022-05-09 00:00:00+05:30,360.0,418.0,337.0,378.9,58753140,0.0,0.0 -2022-05-10 00:00:00+05:30,372.55,408.8,360.05,367.65,22231974,0.0,0.0 -2022-05-11 00:00:00+05:30,369.75,382.0,328.15,348.45,11420193,0.0,0.0 -2022-05-12 00:00:00+05:30,345.85,345.85,323.3,340.0,6133738,0.0,0.0 -2022-05-13 00:00:00+05:30,349.05,357.0,330.0,332.6,3239264,0.0,0.0 -2022-05-16 00:00:00+05:30,325.05,335.7,324.0,326.5,2197235,0.0,0.0 -2022-05-17 00:00:00+05:30,329.0,334.4,314.5,330.15,2530474,0.0,0.0 -2022-05-18 00:00:00+05:30,333.0,347.9,325.55,342.2,3453151,0.0,0.0 -2022-05-19 00:00:00+05:30,330.0,337.75,325.05,334.2,1301807,0.0,0.0 -2022-05-20 00:00:00+05:30,339.0,345.45,335.0,342.95,1332175,0.0,0.0 -2022-05-23 00:00:00+05:30,345.0,345.0,336.0,340.15,826780,0.0,0.0 -2022-05-24 00:00:00+05:30,341.0,341.85,330.0,330.75,568765,0.0,0.0 -2022-05-25 00:00:00+05:30,331.45,344.15,318.5,339.65,1228169,0.0,0.0 -2022-05-26 00:00:00+05:30,339.0,341.0,325.05,337.25,688738,0.0,0.0 -2022-05-27 00:00:00+05:30,339.0,358.9,335.15,355.85,1620311,0.0,0.0 -2022-05-30 00:00:00+05:30,356.0,364.4,347.1,359.2,1449532,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2022-05-09 00:00:00+05:30,360.0,418.0,337.0,378.9,58753140.0,,, +2022-05-10 00:00:00+05:30,372.55,408.8,360.05,367.65,22231974.0,,, +2022-05-11 00:00:00+05:30,369.75,382.0,328.15,348.45,11420193.0,,, +2022-05-12 00:00:00+05:30,345.85,345.85,323.3,340.0,6133738.0,,, +2022-05-13 00:00:00+05:30,349.05,357.0,330.0,332.6,3239264.0,,, +2022-05-16 00:00:00+05:30,325.05,335.7,324.0,326.5,2197235.0,,, +2022-05-17 00:00:00+05:30,329.0,334.4,314.5,330.15,2530474.0,,, +2022-05-18 00:00:00+05:30,333.0,347.9,325.55,342.2,3453151.0,,, +2022-05-19 00:00:00+05:30,330.0,337.75,325.05,334.2,1301807.0,,, +2022-05-20 00:00:00+05:30,339.0,345.45,335.0,342.95,1332175.0,,, +2022-05-23 00:00:00+05:30,345.0,345.0,336.0,340.15,826780.0,,, +2022-05-24 00:00:00+05:30,341.0,341.85,330.0,330.75,568765.0,,, +2022-05-25 00:00:00+05:30,331.45,344.15,318.5,339.65,1228169.0,,, +2022-05-26 00:00:00+05:30,339.0,341.0,325.05,337.25,688738.0,,, +2022-05-27 00:00:00+05:30,339.0,358.9,335.15,355.85,1620311.0,,, +2022-05-30 00:00:00+05:30,356.0,364.4,347.1,359.2,1449532.0,,, diff --git a/DATA/BRONZE/StockData/CAMPUS_2022_06.csv b/DATA/BRONZE/StockData/CAMPUS_2022_06.csv index b2386ac6..0ca6d482 100644 --- a/DATA/BRONZE/StockData/CAMPUS_2022_06.csv +++ b/DATA/BRONZE/StockData/CAMPUS_2022_06.csv @@ -1,22 +1,22 @@ -date,open,high,low,close,volume,dividends,stock_splits -2022-06-01 00:00:00+05:30,370.0,374.4,360.1,362.85,1020390,0.0,0.0 -2022-06-02 00:00:00+05:30,359.0,362.4,354.5,357.95,566469,0.0,0.0 -2022-06-03 00:00:00+05:30,360.0,362.4,336.3,340.6,549386,0.0,0.0 -2022-06-06 00:00:00+05:30,335.1,339.7,331.2,334.8,670599,0.0,0.0 -2022-06-07 00:00:00+05:30,334.95,339.8,325.1,326.8,502582,0.0,0.0 -2022-06-08 00:00:00+05:30,329.8,334.95,325.15,328.6,384976,0.0,0.0 -2022-06-09 00:00:00+05:30,328.8,333.0,322.1,324.45,650457,0.0,0.0 -2022-06-10 00:00:00+05:30,320.5,326.95,318.5,325.05,865972,0.0,0.0 -2022-06-13 00:00:00+05:30,320.0,322.2,316.25,320.1,310223,0.0,0.0 -2022-06-14 00:00:00+05:30,318.0,325.75,313.65,315.4,343917,0.0,0.0 -2022-06-15 00:00:00+05:30,319.7,322.15,316.1,317.95,247429,0.0,0.0 -2022-06-16 00:00:00+05:30,321.05,327.95,313.0,314.65,514648,0.0,0.0 -2022-06-17 00:00:00+05:30,312.2,313.7,305.9,309.7,415048,0.0,0.0 -2022-06-20 00:00:00+05:30,308.9,325.0,297.1,318.7,876505,0.0,0.0 -2022-06-21 00:00:00+05:30,321.0,326.95,319.0,322.2,222721,0.0,0.0 -2022-06-22 00:00:00+05:30,319.8,333.0,315.1,330.1,258532,0.0,0.0 -2022-06-23 00:00:00+05:30,328.0,335.95,323.0,325.55,251233,0.0,0.0 -2022-06-24 00:00:00+05:30,327.5,331.0,325.1,328.2,150213,0.0,0.0 -2022-06-27 00:00:00+05:30,331.1,334.0,328.05,329.95,214763,0.0,0.0 -2022-06-28 00:00:00+05:30,334.0,339.8,332.45,336.2,456151,0.0,0.0 -2022-06-29 00:00:00+05:30,334.9,342.3,330.25,332.45,259923,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2022-06-01 00:00:00+05:30,370.0,374.4,360.1,362.85,1020390.0,,, +2022-06-02 00:00:00+05:30,359.0,362.4,354.5,357.95,566469.0,,, +2022-06-03 00:00:00+05:30,360.0,362.4,336.3,340.6,549386.0,,, +2022-06-06 00:00:00+05:30,335.1,339.7,331.2,334.8,670599.0,,, +2022-06-07 00:00:00+05:30,334.95,339.8,325.1,326.8,502582.0,,, +2022-06-08 00:00:00+05:30,329.8,334.95,325.15,328.6,384976.0,,, +2022-06-09 00:00:00+05:30,328.8,333.0,322.1,324.45,650457.0,,, +2022-06-10 00:00:00+05:30,320.5,326.95,318.5,325.05,865972.0,,, +2022-06-13 00:00:00+05:30,320.0,322.2,316.25,320.1,310223.0,,, +2022-06-14 00:00:00+05:30,318.0,325.75,313.65,315.4,343917.0,,, +2022-06-15 00:00:00+05:30,319.7,322.15,316.1,317.95,247429.0,,, +2022-06-16 00:00:00+05:30,321.05,327.95,313.0,314.65,514648.0,,, +2022-06-17 00:00:00+05:30,312.2,313.7,305.9,309.7,415048.0,,, +2022-06-20 00:00:00+05:30,308.9,325.0,297.1,318.7,876505.0,,, +2022-06-21 00:00:00+05:30,321.0,326.95,319.0,322.2,222721.0,,, +2022-06-22 00:00:00+05:30,319.8,333.0,315.1,330.1,258532.0,,, +2022-06-23 00:00:00+05:30,328.0,335.95,323.0,325.55,251233.0,,, +2022-06-24 00:00:00+05:30,327.5,331.0,325.1,328.2,150213.0,,, +2022-06-27 00:00:00+05:30,331.1,334.0,328.05,329.95,214763.0,,, +2022-06-28 00:00:00+05:30,334.0,339.8,332.45,336.2,456151.0,,, +2022-06-29 00:00:00+05:30,334.9,342.3,330.25,332.45,259923.0,,, diff --git a/DATA/BRONZE/StockData/CAMPUS_2022_07.csv b/DATA/BRONZE/StockData/CAMPUS_2022_07.csv index d552ea80..6a72262e 100644 --- a/DATA/BRONZE/StockData/CAMPUS_2022_07.csv +++ b/DATA/BRONZE/StockData/CAMPUS_2022_07.csv @@ -1,22 +1,22 @@ -date,open,high,low,close,volume,dividends,stock_splits -2022-07-01 00:00:00+05:30,324.9,340.0,319.6,337.0,242804,0.0,0.0 -2022-07-04 00:00:00+05:30,336.0,346.3,331.95,344.7,327004,0.0,0.0 -2022-07-05 00:00:00+05:30,343.55,351.05,341.1,348.2,402889,0.0,0.0 -2022-07-06 00:00:00+05:30,348.0,359.0,343.25,354.9,550915,0.0,0.0 -2022-07-07 00:00:00+05:30,356.1,364.3,352.35,359.8,518368,0.0,0.0 -2022-07-08 00:00:00+05:30,362.1,368.1,351.75,355.95,432834,0.0,0.0 -2022-07-11 00:00:00+05:30,351.6,373.0,351.35,370.2,603141,0.0,0.0 -2022-07-12 00:00:00+05:30,365.0,390.0,365.0,379.95,1129412,0.0,0.0 -2022-07-13 00:00:00+05:30,382.0,388.95,361.3,364.1,588753,0.0,0.0 -2022-07-14 00:00:00+05:30,367.0,374.9,358.0,370.1,339565,0.0,0.0 -2022-07-15 00:00:00+05:30,371.0,373.4,363.0,368.1,250910,0.0,0.0 -2022-07-18 00:00:00+05:30,370.0,381.0,370.0,378.3,349525,0.0,0.0 -2022-07-19 00:00:00+05:30,375.7,383.1,372.55,377.85,296224,0.0,0.0 -2022-07-20 00:00:00+05:30,380.0,387.0,369.0,374.3,504774,0.0,0.0 -2022-07-21 00:00:00+05:30,372.5,378.8,371.0,376.1,208394,0.0,0.0 -2022-07-22 00:00:00+05:30,377.8,381.35,371.3,379.75,247293,0.0,0.0 -2022-07-25 00:00:00+05:30,382.45,414.9,381.55,400.65,3053978,0.0,0.0 -2022-07-26 00:00:00+05:30,401.0,422.5,394.25,413.85,1862172,0.0,0.0 -2022-07-27 00:00:00+05:30,413.0,417.2,407.75,410.35,916509,0.0,0.0 -2022-07-28 00:00:00+05:30,414.5,449.0,412.1,445.3,3761426,0.0,0.0 -2022-07-29 00:00:00+05:30,449.7,459.95,431.55,440.3,2291090,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2022-07-01 00:00:00+05:30,324.9,340.0,319.6,337.0,242804.0,,, +2022-07-04 00:00:00+05:30,336.0,346.3,331.95,344.7,327004.0,,, +2022-07-05 00:00:00+05:30,343.55,351.05,341.1,348.2,402889.0,,, +2022-07-06 00:00:00+05:30,348.0,359.0,343.25,354.9,550915.0,,, +2022-07-07 00:00:00+05:30,356.1,364.3,352.35,359.8,518368.0,,, +2022-07-08 00:00:00+05:30,362.1,368.1,351.75,355.95,432834.0,,, +2022-07-11 00:00:00+05:30,351.6,373.0,351.35,370.2,603141.0,,, +2022-07-12 00:00:00+05:30,365.0,390.0,365.0,379.95,1129412.0,,, +2022-07-13 00:00:00+05:30,382.0,388.95,361.3,364.1,588753.0,,, +2022-07-14 00:00:00+05:30,367.0,374.9,358.0,370.1,339565.0,,, +2022-07-15 00:00:00+05:30,371.0,373.4,363.0,368.1,250910.0,,, +2022-07-18 00:00:00+05:30,370.0,381.0,370.0,378.3,349525.0,,, +2022-07-19 00:00:00+05:30,375.7,383.1,372.55,377.85,296224.0,,, +2022-07-20 00:00:00+05:30,380.0,387.0,369.0,374.3,504774.0,,, +2022-07-21 00:00:00+05:30,372.5,378.8,371.0,376.1,208394.0,,, +2022-07-22 00:00:00+05:30,377.8,381.35,371.3,379.75,247293.0,,, +2022-07-25 00:00:00+05:30,382.45,414.9,381.55,400.65,3053978.0,,, +2022-07-26 00:00:00+05:30,401.0,422.5,394.25,413.85,1862172.0,,, +2022-07-27 00:00:00+05:30,413.0,417.2,407.75,410.35,916509.0,,, +2022-07-28 00:00:00+05:30,414.5,449.0,412.1,445.3,3761426.0,,, +2022-07-29 00:00:00+05:30,449.7,459.95,431.55,440.3,2291090.0,,, diff --git a/DATA/BRONZE/StockData/CARTRADE_2021_08.csv b/DATA/BRONZE/StockData/CARTRADE_2021_08.csv index aa0ed60c..cfa61896 100644 --- a/DATA/BRONZE/StockData/CARTRADE_2021_08.csv +++ b/DATA/BRONZE/StockData/CARTRADE_2021_08.csv @@ -1,8 +1,8 @@ -date,open,high,low,close,volume,dividends,stock_splits -2021-08-20 00:00:00+05:30,1599.8,1618.0,1475.0,1501.05,11573178,0.0,0.0 -2021-08-23 00:00:00+05:30,1526.0,1596.0,1515.0,1579.8,2200048,0.0,0.0 -2021-08-24 00:00:00+05:30,1584.0,1584.4,1525.35,1536.3,567358,0.0,0.0 -2021-08-25 00:00:00+05:30,1535.15,1547.0,1465.95,1476.25,515692,0.0,0.0 -2021-08-26 00:00:00+05:30,1476.25,1486.3,1425.0,1428.2,405762,0.0,0.0 -2021-08-27 00:00:00+05:30,1420.05,1465.0,1414.85,1435.4,379801,0.0,0.0 -2021-08-30 00:00:00+05:30,1439.95,1550.0,1423.15,1508.35,849179,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2021-08-20 00:00:00+05:30,1599.8,1618.0,1475.0,1501.05,11573178.0,,, +2021-08-23 00:00:00+05:30,1526.0,1596.0,1515.0,1579.8,2200048.0,,, +2021-08-24 00:00:00+05:30,1584.0,1584.4,1525.35,1536.3,567358.0,,, +2021-08-25 00:00:00+05:30,1535.15,1547.0,1465.95,1476.25,515692.0,,, +2021-08-26 00:00:00+05:30,1476.25,1486.3,1425.0,1428.2,405762.0,,, +2021-08-27 00:00:00+05:30,1420.05,1465.0,1414.85,1435.4,379801.0,,, +2021-08-30 00:00:00+05:30,1439.95,1550.0,1423.15,1508.35,849179.0,,, diff --git a/DATA/BRONZE/StockData/CARTRADE_2021_09.csv b/DATA/BRONZE/StockData/CARTRADE_2021_09.csv index de8fd2a7..7fb15f29 100644 --- a/DATA/BRONZE/StockData/CARTRADE_2021_09.csv +++ b/DATA/BRONZE/StockData/CARTRADE_2021_09.csv @@ -1,21 +1,21 @@ -date,open,high,low,close,volume,dividends,stock_splits -2021-09-01 00:00:00+05:30,1490.05,1506.0,1465.0,1469.35,166463,0.0,0.0 -2021-09-02 00:00:00+05:30,1472.0,1500.0,1455.25,1456.8,161927,0.0,0.0 -2021-09-03 00:00:00+05:30,1468.95,1475.0,1450.3,1466.0,143088,0.0,0.0 -2021-09-06 00:00:00+05:30,1464.1,1508.85,1461.0,1468.0,345058,0.0,0.0 -2021-09-07 00:00:00+05:30,1468.1,1476.75,1451.0,1452.55,98852,0.0,0.0 -2021-09-08 00:00:00+05:30,1459.6,1507.0,1455.05,1476.15,305059,0.0,0.0 -2021-09-09 00:00:00+05:30,1476.15,1499.95,1476.15,1490.55,167063,0.0,0.0 -2021-09-13 00:00:00+05:30,1485.2,1536.0,1479.0,1518.65,445416,0.0,0.0 -2021-09-14 00:00:00+05:30,1524.0,1529.95,1492.75,1510.9,333373,0.0,0.0 -2021-09-15 00:00:00+05:30,1511.75,1512.0,1476.15,1486.7,298393,0.0,0.0 -2021-09-16 00:00:00+05:30,1488.85,1544.0,1465.65,1497.45,491943,0.0,0.0 -2021-09-17 00:00:00+05:30,1497.25,1507.7,1449.5,1451.25,301127,0.0,0.0 -2021-09-20 00:00:00+05:30,1446.0,1452.25,1405.0,1414.35,204461,0.0,0.0 -2021-09-21 00:00:00+05:30,1436.0,1436.0,1365.0,1385.2,361454,0.0,0.0 -2021-09-22 00:00:00+05:30,1390.95,1409.6,1386.05,1396.05,142820,0.0,0.0 -2021-09-23 00:00:00+05:30,1397.0,1411.95,1380.3,1381.9,131780,0.0,0.0 -2021-09-24 00:00:00+05:30,1390.0,1394.7,1320.2,1325.6,302051,0.0,0.0 -2021-09-27 00:00:00+05:30,1345.0,1345.0,1291.0,1295.4,340622,0.0,0.0 -2021-09-28 00:00:00+05:30,1300.0,1315.0,1260.0,1267.25,318562,0.0,0.0 -2021-09-29 00:00:00+05:30,1265.2,1290.0,1214.2,1234.7,383189,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2021-09-01 00:00:00+05:30,1490.05,1506.0,1465.0,1469.35,166463.0,,, +2021-09-02 00:00:00+05:30,1472.0,1500.0,1455.25,1456.8,161927.0,,, +2021-09-03 00:00:00+05:30,1468.95,1475.0,1450.3,1466.0,143088.0,,, +2021-09-06 00:00:00+05:30,1464.1,1508.85,1461.0,1468.0,345058.0,,, +2021-09-07 00:00:00+05:30,1468.1,1476.75,1451.0,1452.55,98852.0,,, +2021-09-08 00:00:00+05:30,1459.6,1507.0,1455.05,1476.15,305059.0,,, +2021-09-09 00:00:00+05:30,1476.15,1499.95,1476.15,1490.55,167063.0,,, +2021-09-13 00:00:00+05:30,1485.2,1536.0,1479.0,1518.65,445416.0,,, +2021-09-14 00:00:00+05:30,1524.0,1529.95,1492.75,1510.9,333373.0,,, +2021-09-15 00:00:00+05:30,1511.75,1512.0,1476.15,1486.7,298393.0,,, +2021-09-16 00:00:00+05:30,1488.85,1544.0,1465.65,1497.45,491943.0,,, +2021-09-17 00:00:00+05:30,1497.25,1507.7,1449.5,1451.25,301127.0,,, +2021-09-20 00:00:00+05:30,1446.0,1452.25,1405.0,1414.35,204461.0,,, +2021-09-21 00:00:00+05:30,1436.0,1436.0,1365.0,1385.2,361454.0,,, +2021-09-22 00:00:00+05:30,1390.95,1409.6,1386.05,1396.05,142820.0,,, +2021-09-23 00:00:00+05:30,1397.0,1411.95,1380.3,1381.9,131780.0,,, +2021-09-24 00:00:00+05:30,1390.0,1394.7,1320.2,1325.6,302051.0,,, +2021-09-27 00:00:00+05:30,1345.0,1345.0,1291.0,1295.4,340622.0,,, +2021-09-28 00:00:00+05:30,1300.0,1315.0,1260.0,1267.25,318562.0,,, +2021-09-29 00:00:00+05:30,1265.2,1290.0,1214.2,1234.7,383189.0,,, diff --git a/DATA/BRONZE/StockData/CARTRADE_2021_10.csv b/DATA/BRONZE/StockData/CARTRADE_2021_10.csv index 67d5ba68..77860f9c 100644 --- a/DATA/BRONZE/StockData/CARTRADE_2021_10.csv +++ b/DATA/BRONZE/StockData/CARTRADE_2021_10.csv @@ -1,21 +1,21 @@ -date,open,high,low,close,volume,dividends,stock_splits -2021-10-01 00:00:00+05:30,1234.0,1299.0,1229.35,1289.25,655686,0.0,0.0 -2021-10-04 00:00:00+05:30,1298.0,1324.8,1286.35,1316.5,201303,0.0,0.0 -2021-10-05 00:00:00+05:30,1315.8,1353.9,1310.5,1336.75,212061,0.0,0.0 -2021-10-06 00:00:00+05:30,1345.0,1462.0,1341.05,1426.9,902488,0.0,0.0 -2021-10-07 00:00:00+05:30,1431.0,1441.9,1385.0,1391.25,196187,0.0,0.0 -2021-10-08 00:00:00+05:30,1391.25,1425.0,1387.15,1412.3,441723,0.0,0.0 -2021-10-11 00:00:00+05:30,1423.6,1440.0,1402.0,1419.95,216412,0.0,0.0 -2021-10-12 00:00:00+05:30,1414.9,1419.55,1352.0,1375.5,108688,0.0,0.0 -2021-10-13 00:00:00+05:30,1379.0,1393.0,1351.25,1359.95,160283,0.0,0.0 -2021-10-14 00:00:00+05:30,1375.0,1380.0,1346.0,1350.3,314055,0.0,0.0 -2021-10-18 00:00:00+05:30,1360.0,1361.65,1312.05,1320.2,149611,0.0,0.0 -2021-10-19 00:00:00+05:30,1329.0,1332.9,1300.05,1303.95,140660,0.0,0.0 -2021-10-20 00:00:00+05:30,1309.25,1310.0,1274.05,1288.85,92349,0.0,0.0 -2021-10-21 00:00:00+05:30,1305.1,1305.1,1270.0,1275.5,64839,0.0,0.0 -2021-10-22 00:00:00+05:30,1285.0,1299.05,1253.0,1259.55,75162,0.0,0.0 -2021-10-25 00:00:00+05:30,1278.0,1278.0,1230.55,1234.0,72393,0.0,0.0 -2021-10-26 00:00:00+05:30,1245.0,1265.2,1235.0,1242.7,74741,0.0,0.0 -2021-10-27 00:00:00+05:30,1250.0,1265.0,1240.05,1251.5,61400,0.0,0.0 -2021-10-28 00:00:00+05:30,1259.0,1259.0,1230.0,1235.8,71589,0.0,0.0 -2021-10-29 00:00:00+05:30,1200.0,1215.0,1155.0,1197.5,184621,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2021-10-01 00:00:00+05:30,1234.0,1299.0,1229.35,1289.25,655686.0,,, +2021-10-04 00:00:00+05:30,1298.0,1324.8,1286.35,1316.5,201303.0,,, +2021-10-05 00:00:00+05:30,1315.8,1353.9,1310.5,1336.75,212061.0,,, +2021-10-06 00:00:00+05:30,1345.0,1462.0,1341.05,1426.9,902488.0,,, +2021-10-07 00:00:00+05:30,1431.0,1441.9,1385.0,1391.25,196187.0,,, +2021-10-08 00:00:00+05:30,1391.25,1425.0,1387.15,1412.3,441723.0,,, +2021-10-11 00:00:00+05:30,1423.6,1440.0,1402.0,1419.95,216412.0,,, +2021-10-12 00:00:00+05:30,1414.9,1419.55,1352.0,1375.5,108688.0,,, +2021-10-13 00:00:00+05:30,1379.0,1393.0,1351.25,1359.95,160283.0,,, +2021-10-14 00:00:00+05:30,1375.0,1380.0,1346.0,1350.3,314055.0,,, +2021-10-18 00:00:00+05:30,1360.0,1361.65,1312.05,1320.2,149611.0,,, +2021-10-19 00:00:00+05:30,1329.0,1332.9,1300.05,1303.95,140660.0,,, +2021-10-20 00:00:00+05:30,1309.25,1310.0,1274.05,1288.85,92349.0,,, +2021-10-21 00:00:00+05:30,1305.1,1305.1,1270.0,1275.5,64839.0,,, +2021-10-22 00:00:00+05:30,1285.0,1299.05,1253.0,1259.55,75162.0,,, +2021-10-25 00:00:00+05:30,1278.0,1278.0,1230.55,1234.0,72393.0,,, +2021-10-26 00:00:00+05:30,1245.0,1265.2,1235.0,1242.7,74741.0,,, +2021-10-27 00:00:00+05:30,1250.0,1265.0,1240.05,1251.5,61400.0,,, +2021-10-28 00:00:00+05:30,1259.0,1259.0,1230.0,1235.8,71589.0,,, +2021-10-29 00:00:00+05:30,1200.0,1215.0,1155.0,1197.5,184621.0,,, diff --git a/DATA/BRONZE/StockData/CARTRADE_2021_11.csv b/DATA/BRONZE/StockData/CARTRADE_2021_11.csv index 3b9e1fab..a3b27583 100644 --- a/DATA/BRONZE/StockData/CARTRADE_2021_11.csv +++ b/DATA/BRONZE/StockData/CARTRADE_2021_11.csv @@ -1,20 +1,20 @@ -date,open,high,low,close,volume,dividends,stock_splits -2021-11-01 00:00:00+05:30,1199.9,1213.0,1156.0,1160.0,173257,0.0,0.0 -2021-11-02 00:00:00+05:30,1174.0,1180.0,1165.0,1167.4,74720,0.0,0.0 -2021-11-03 00:00:00+05:30,1170.0,1184.0,1146.0,1148.1,100701,0.0,0.0 -2021-11-04 00:00:00+05:30,1157.0,1170.0,1155.0,1166.45,24370,0.0,0.0 -2021-11-08 00:00:00+05:30,1170.25,1174.6,1139.0,1143.75,103787,0.0,0.0 -2021-11-09 00:00:00+05:30,1144.0,1159.45,1139.05,1140.9,90417,0.0,0.0 -2021-11-10 00:00:00+05:30,1141.0,1147.75,1130.3,1132.4,112493,0.0,0.0 -2021-11-11 00:00:00+05:30,1132.0,1137.45,1115.0,1117.9,105818,0.0,0.0 -2021-11-12 00:00:00+05:30,1121.0,1131.95,1115.0,1116.6,114553,0.0,0.0 -2021-11-15 00:00:00+05:30,1118.1,1150.0,1118.1,1137.6,142202,0.0,0.0 -2021-11-16 00:00:00+05:30,1144.95,1145.55,1107.75,1116.3,145348,0.0,0.0 -2021-11-17 00:00:00+05:30,1119.0,1125.05,1085.0,1089.3,162929,0.0,0.0 -2021-11-18 00:00:00+05:30,1080.5,1100.0,1042.1,1049.05,214705,0.0,0.0 -2021-11-22 00:00:00+05:30,1045.0,1048.7,995.15,1002.95,277288,0.0,0.0 -2021-11-23 00:00:00+05:30,999.0,1045.0,988.2,1003.1,272102,0.0,0.0 -2021-11-24 00:00:00+05:30,1005.0,1013.15,991.05,994.8,446501,0.0,0.0 -2021-11-25 00:00:00+05:30,999.0,1018.0,995.75,1005.55,628126,0.0,0.0 -2021-11-26 00:00:00+05:30,995.45,1003.7,965.1,969.95,266764,0.0,0.0 -2021-11-29 00:00:00+05:30,970.0,970.0,911.35,944.0,246274,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2021-11-01 00:00:00+05:30,1199.9,1213.0,1156.0,1160.0,173257.0,,, +2021-11-02 00:00:00+05:30,1174.0,1180.0,1165.0,1167.4,74720.0,,, +2021-11-03 00:00:00+05:30,1170.0,1184.0,1146.0,1148.1,100701.0,,, +2021-11-04 00:00:00+05:30,1157.0,1170.0,1155.0,1166.45,24370.0,,, +2021-11-08 00:00:00+05:30,1170.25,1174.6,1139.0,1143.75,103787.0,,, +2021-11-09 00:00:00+05:30,1144.0,1159.45,1139.05,1140.9,90417.0,,, +2021-11-10 00:00:00+05:30,1141.0,1147.75,1130.3,1132.4,112493.0,,, +2021-11-11 00:00:00+05:30,1132.0,1137.45,1115.0,1117.9,105818.0,,, +2021-11-12 00:00:00+05:30,1121.0,1131.95,1115.0,1116.6,114553.0,,, +2021-11-15 00:00:00+05:30,1118.1,1150.0,1118.1,1137.6,142202.0,,, +2021-11-16 00:00:00+05:30,1144.95,1145.55,1107.75,1116.3,145348.0,,, +2021-11-17 00:00:00+05:30,1119.0,1125.05,1085.0,1089.3,162929.0,,, +2021-11-18 00:00:00+05:30,1080.5,1100.0,1042.1,1049.05,214705.0,,, +2021-11-22 00:00:00+05:30,1045.0,1048.7,995.15,1002.95,277288.0,,, +2021-11-23 00:00:00+05:30,999.0,1045.0,988.2,1003.1,272102.0,,, +2021-11-24 00:00:00+05:30,1005.0,1013.15,991.05,994.8,446501.0,,, +2021-11-25 00:00:00+05:30,999.0,1018.0,995.75,1005.55,628126.0,,, +2021-11-26 00:00:00+05:30,995.45,1003.7,965.1,969.95,266764.0,,, +2021-11-29 00:00:00+05:30,970.0,970.0,911.35,944.0,246274.0,,, diff --git a/DATA/BRONZE/StockData/CARTRADE_2021_12.csv b/DATA/BRONZE/StockData/CARTRADE_2021_12.csv index e2823fec..da87a7c3 100644 --- a/DATA/BRONZE/StockData/CARTRADE_2021_12.csv +++ b/DATA/BRONZE/StockData/CARTRADE_2021_12.csv @@ -1,23 +1,23 @@ -date,open,high,low,close,volume,dividends,stock_splits -2021-12-01 00:00:00+05:30,922.0,934.9,896.3,899.6,265072,0.0,0.0 -2021-12-02 00:00:00+05:30,899.6,958.0,899.0,936.25,485621,0.0,0.0 -2021-12-03 00:00:00+05:30,940.0,949.9,910.0,924.3,272380,0.0,0.0 -2021-12-06 00:00:00+05:30,923.55,935.95,890.0,892.4,189821,0.0,0.0 -2021-12-07 00:00:00+05:30,914.0,914.4,880.0,881.35,179255,0.0,0.0 -2021-12-08 00:00:00+05:30,900.95,919.7,892.3,895.7,299811,0.0,0.0 -2021-12-09 00:00:00+05:30,904.6,910.7,890.1,892.0,138864,0.0,0.0 -2021-12-10 00:00:00+05:30,895.0,977.9,895.0,968.7,756650,0.0,0.0 -2021-12-13 00:00:00+05:30,974.0,982.75,930.0,933.05,323058,0.0,0.0 -2021-12-14 00:00:00+05:30,926.95,931.0,911.2,914.85,164257,0.0,0.0 -2021-12-15 00:00:00+05:30,916.0,925.0,905.0,909.5,126692,0.0,0.0 -2021-12-16 00:00:00+05:30,922.0,931.0,896.35,903.4,293824,0.0,0.0 -2021-12-17 00:00:00+05:30,917.0,917.0,883.25,903.55,240406,0.0,0.0 -2021-12-20 00:00:00+05:30,892.0,901.4,864.0,867.65,155335,0.0,0.0 -2021-12-21 00:00:00+05:30,871.0,880.0,840.0,848.45,234863,0.0,0.0 -2021-12-22 00:00:00+05:30,854.95,865.45,829.05,831.35,227297,0.0,0.0 -2021-12-23 00:00:00+05:30,841.0,853.7,833.0,850.15,185210,0.0,0.0 -2021-12-24 00:00:00+05:30,854.6,854.6,825.2,827.6,121680,0.0,0.0 -2021-12-27 00:00:00+05:30,826.0,826.0,805.0,807.85,186764,0.0,0.0 -2021-12-28 00:00:00+05:30,810.5,844.95,810.5,832.25,227495,0.0,0.0 -2021-12-29 00:00:00+05:30,837.0,913.0,829.15,878.9,621685,0.0,0.0 -2021-12-30 00:00:00+05:30,875.4,877.55,846.7,848.85,148755,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2021-12-01 00:00:00+05:30,922.0,934.9,896.3,899.6,265072.0,,, +2021-12-02 00:00:00+05:30,899.6,958.0,899.0,936.25,485621.0,,, +2021-12-03 00:00:00+05:30,940.0,949.9,910.0,924.3,272380.0,,, +2021-12-06 00:00:00+05:30,923.55,935.95,890.0,892.4,189821.0,,, +2021-12-07 00:00:00+05:30,914.0,914.4,880.0,881.35,179255.0,,, +2021-12-08 00:00:00+05:30,900.95,919.7,892.3,895.7,299811.0,,, +2021-12-09 00:00:00+05:30,904.6,910.7,890.1,892.0,138864.0,,, +2021-12-10 00:00:00+05:30,895.0,977.9,895.0,968.7,756650.0,,, +2021-12-13 00:00:00+05:30,974.0,982.75,930.0,933.05,323058.0,,, +2021-12-14 00:00:00+05:30,926.95,931.0,911.2,914.85,164257.0,,, +2021-12-15 00:00:00+05:30,916.0,925.0,905.0,909.5,126692.0,,, +2021-12-16 00:00:00+05:30,922.0,931.0,896.35,903.4,293824.0,,, +2021-12-17 00:00:00+05:30,917.0,917.0,883.25,903.55,240406.0,,, +2021-12-20 00:00:00+05:30,892.0,901.4,864.0,867.65,155335.0,,, +2021-12-21 00:00:00+05:30,871.0,880.0,840.0,848.45,234863.0,,, +2021-12-22 00:00:00+05:30,854.95,865.45,829.05,831.35,227297.0,,, +2021-12-23 00:00:00+05:30,841.0,853.7,833.0,850.15,185210.0,,, +2021-12-24 00:00:00+05:30,854.6,854.6,825.2,827.6,121680.0,,, +2021-12-27 00:00:00+05:30,826.0,826.0,805.0,807.85,186764.0,,, +2021-12-28 00:00:00+05:30,810.5,844.95,810.5,832.25,227495.0,,, +2021-12-29 00:00:00+05:30,837.0,913.0,829.15,878.9,621685.0,,, +2021-12-30 00:00:00+05:30,875.4,877.55,846.7,848.85,148755.0,,, diff --git a/DATA/BRONZE/StockData/CARTRADE_2022_01.csv b/DATA/BRONZE/StockData/CARTRADE_2022_01.csv index 47f070a1..af1bcd83 100644 --- a/DATA/BRONZE/StockData/CARTRADE_2022_01.csv +++ b/DATA/BRONZE/StockData/CARTRADE_2022_01.csv @@ -1,20 +1,20 @@ -date,open,high,low,close,volume,dividends,stock_splits -2022-01-03 00:00:00+05:30,846.5,855.0,828.3,835.25,229126,0.0,0.0 -2022-01-04 00:00:00+05:30,837.0,867.65,835.2,844.9,187428,0.0,0.0 -2022-01-05 00:00:00+05:30,844.0,851.35,837.2,845.15,117729,0.0,0.0 -2022-01-06 00:00:00+05:30,836.5,848.0,830.0,830.55,135431,0.0,0.0 -2022-01-07 00:00:00+05:30,839.5,841.75,814.95,823.8,216891,0.0,0.0 -2022-01-10 00:00:00+05:30,833.0,842.0,822.0,828.85,145959,0.0,0.0 -2022-01-11 00:00:00+05:30,828.0,837.55,821.35,824.4,158673,0.0,0.0 -2022-01-12 00:00:00+05:30,826.7,832.0,811.9,818.15,183595,0.0,0.0 -2022-01-13 00:00:00+05:30,823.0,832.45,815.1,816.95,108548,0.0,0.0 -2022-01-14 00:00:00+05:30,819.9,853.25,815.0,844.85,247417,0.0,0.0 -2022-01-17 00:00:00+05:30,844.75,890.95,830.0,863.9,333041,0.0,0.0 -2022-01-18 00:00:00+05:30,864.95,864.95,831.0,835.15,153521,0.0,0.0 -2022-01-19 00:00:00+05:30,837.0,846.4,826.0,834.45,126971,0.0,0.0 -2022-01-20 00:00:00+05:30,834.45,844.75,824.2,826.65,82541,0.0,0.0 -2022-01-21 00:00:00+05:30,825.0,828.8,808.0,812.7,94760,0.0,0.0 -2022-01-24 00:00:00+05:30,812.75,820.0,758.0,768.25,229388,0.0,0.0 -2022-01-25 00:00:00+05:30,767.9,767.9,703.25,721.25,667205,0.0,0.0 -2022-01-27 00:00:00+05:30,700.0,708.7,669.3,674.85,346430,0.0,0.0 -2022-01-28 00:00:00+05:30,679.0,688.0,650.0,653.25,464855,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2022-01-03 00:00:00+05:30,846.5,855.0,828.3,835.25,229126.0,,, +2022-01-04 00:00:00+05:30,837.0,867.65,835.2,844.9,187428.0,,, +2022-01-05 00:00:00+05:30,844.0,851.35,837.2,845.15,117729.0,,, +2022-01-06 00:00:00+05:30,836.5,848.0,830.0,830.55,135431.0,,, +2022-01-07 00:00:00+05:30,839.5,841.75,814.95,823.8,216891.0,,, +2022-01-10 00:00:00+05:30,833.0,842.0,822.0,828.85,145959.0,,, +2022-01-11 00:00:00+05:30,828.0,837.55,821.35,824.4,158673.0,,, +2022-01-12 00:00:00+05:30,826.7,832.0,811.9,818.15,183595.0,,, +2022-01-13 00:00:00+05:30,823.0,832.45,815.1,816.95,108548.0,,, +2022-01-14 00:00:00+05:30,819.9,853.25,815.0,844.85,247417.0,,, +2022-01-17 00:00:00+05:30,844.75,890.95,830.0,863.9,333041.0,,, +2022-01-18 00:00:00+05:30,864.95,864.95,831.0,835.15,153521.0,,, +2022-01-19 00:00:00+05:30,837.0,846.4,826.0,834.45,126971.0,,, +2022-01-20 00:00:00+05:30,834.45,844.75,824.2,826.65,82541.0,,, +2022-01-21 00:00:00+05:30,825.0,828.8,808.0,812.7,94760.0,,, +2022-01-24 00:00:00+05:30,812.75,820.0,758.0,768.25,229388.0,,, +2022-01-25 00:00:00+05:30,767.9,767.9,703.25,721.25,667205.0,,, +2022-01-27 00:00:00+05:30,700.0,708.7,669.3,674.85,346430.0,,, +2022-01-28 00:00:00+05:30,679.0,688.0,650.0,653.25,464855.0,,, diff --git a/DATA/BRONZE/StockData/CARTRADE_2022_02.csv b/DATA/BRONZE/StockData/CARTRADE_2022_02.csv index cb934464..cf43b592 100644 --- a/DATA/BRONZE/StockData/CARTRADE_2022_02.csv +++ b/DATA/BRONZE/StockData/CARTRADE_2022_02.csv @@ -1,20 +1,20 @@ -date,open,high,low,close,volume,dividends,stock_splits -2022-02-01 00:00:00+05:30,733.0,768.45,730.1,762.3,530165,0.0,0.0 -2022-02-02 00:00:00+05:30,766.0,766.0,733.0,739.25,221582,0.0,0.0 -2022-02-03 00:00:00+05:30,740.0,748.0,726.95,731.25,124528,0.0,0.0 -2022-02-04 00:00:00+05:30,728.0,752.0,720.2,727.3,242711,0.0,0.0 -2022-02-07 00:00:00+05:30,728.0,733.0,701.8,705.3,177902,0.0,0.0 -2022-02-08 00:00:00+05:30,709.0,713.1,686.85,690.8,140105,0.0,0.0 -2022-02-09 00:00:00+05:30,695.05,706.85,677.0,685.9,108566,0.0,0.0 -2022-02-10 00:00:00+05:30,690.0,694.95,663.1,666.35,200134,0.0,0.0 -2022-02-11 00:00:00+05:30,660.0,665.35,642.5,646.75,259893,0.0,0.0 -2022-02-14 00:00:00+05:30,622.0,638.4,620.0,629.1,143220,0.0,0.0 -2022-02-15 00:00:00+05:30,630.0,639.95,610.6,628.3,194837,0.0,0.0 -2022-02-16 00:00:00+05:30,628.3,654.95,628.3,632.25,261544,0.0,0.0 -2022-02-17 00:00:00+05:30,637.0,643.0,611.6,613.65,227936,0.0,0.0 -2022-02-18 00:00:00+05:30,603.0,608.95,583.0,588.0,337939,0.0,0.0 -2022-02-21 00:00:00+05:30,580.0,582.85,560.0,562.3,345964,0.0,0.0 -2022-02-22 00:00:00+05:30,538.0,586.0,538.0,561.05,527916,0.0,0.0 -2022-02-23 00:00:00+05:30,570.1,575.8,541.0,545.35,258257,0.0,0.0 -2022-02-24 00:00:00+05:30,533.0,533.95,460.0,477.85,872200,0.0,0.0 -2022-02-25 00:00:00+05:30,484.7,540.5,482.4,521.95,742912,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2022-02-01 00:00:00+05:30,733.0,768.45,730.1,762.3,530165.0,,, +2022-02-02 00:00:00+05:30,766.0,766.0,733.0,739.25,221582.0,,, +2022-02-03 00:00:00+05:30,740.0,748.0,726.95,731.25,124528.0,,, +2022-02-04 00:00:00+05:30,728.0,752.0,720.2,727.3,242711.0,,, +2022-02-07 00:00:00+05:30,728.0,733.0,701.8,705.3,177902.0,,, +2022-02-08 00:00:00+05:30,709.0,713.1,686.85,690.8,140105.0,,, +2022-02-09 00:00:00+05:30,695.05,706.85,677.0,685.9,108566.0,,, +2022-02-10 00:00:00+05:30,690.0,694.95,663.1,666.35,200134.0,,, +2022-02-11 00:00:00+05:30,660.0,665.35,642.5,646.75,259893.0,,, +2022-02-14 00:00:00+05:30,622.0,638.4,620.0,629.1,143220.0,,, +2022-02-15 00:00:00+05:30,630.0,639.95,610.6,628.3,194837.0,,, +2022-02-16 00:00:00+05:30,628.3,654.95,628.3,632.25,261544.0,,, +2022-02-17 00:00:00+05:30,637.0,643.0,611.6,613.65,227936.0,,, +2022-02-18 00:00:00+05:30,603.0,608.95,583.0,588.0,337939.0,,, +2022-02-21 00:00:00+05:30,580.0,582.85,560.0,562.3,345964.0,,, +2022-02-22 00:00:00+05:30,538.0,586.0,538.0,561.05,527916.0,,, +2022-02-23 00:00:00+05:30,570.1,575.8,541.0,545.35,258257.0,,, +2022-02-24 00:00:00+05:30,533.0,533.95,460.0,477.85,872200.0,,, +2022-02-25 00:00:00+05:30,484.7,540.5,482.4,521.95,742912.0,,, diff --git a/DATA/BRONZE/StockData/CARTRADE_2022_03.csv b/DATA/BRONZE/StockData/CARTRADE_2022_03.csv index f607085e..ceeef9d4 100644 --- a/DATA/BRONZE/StockData/CARTRADE_2022_03.csv +++ b/DATA/BRONZE/StockData/CARTRADE_2022_03.csv @@ -1,21 +1,21 @@ -date,open,high,low,close,volume,dividends,stock_splits -2022-03-02 00:00:00+05:30,530.0,556.95,528.0,549.5,453954,0.0,0.0 -2022-03-03 00:00:00+05:30,550.0,583.9,550.0,556.8,477727,0.0,0.0 -2022-03-04 00:00:00+05:30,550.0,557.4,539.0,542.55,320697,0.0,0.0 -2022-03-07 00:00:00+05:30,522.0,527.3,500.0,507.0,229309,0.0,0.0 -2022-03-08 00:00:00+05:30,503.0,517.0,493.0,500.2,229031,0.0,0.0 -2022-03-09 00:00:00+05:30,509.6,534.2,496.95,526.75,454414,0.0,0.0 -2022-03-10 00:00:00+05:30,537.7,594.0,535.7,576.45,591364,0.0,0.0 -2022-03-11 00:00:00+05:30,576.45,581.95,560.2,566.05,287875,0.0,0.0 -2022-03-14 00:00:00+05:30,559.0,562.75,545.0,548.15,155330,0.0,0.0 -2022-03-15 00:00:00+05:30,549.0,564.75,536.0,555.6,294245,0.0,0.0 -2022-03-16 00:00:00+05:30,564.5,582.9,562.0,566.3,251205,0.0,0.0 -2022-03-17 00:00:00+05:30,576.0,597.0,571.0,576.65,247981,0.0,0.0 -2022-03-21 00:00:00+05:30,580.35,580.35,556.0,572.05,229555,0.0,0.0 -2022-03-22 00:00:00+05:30,573.75,587.9,567.1,577.65,185288,0.0,0.0 -2022-03-23 00:00:00+05:30,580.0,622.2,577.55,613.15,773590,0.0,0.0 -2022-03-24 00:00:00+05:30,609.0,636.0,603.0,621.8,332512,0.0,0.0 -2022-03-25 00:00:00+05:30,624.5,647.45,615.0,619.0,326255,0.0,0.0 -2022-03-28 00:00:00+05:30,619.05,623.45,581.55,601.65,352290,0.0,0.0 -2022-03-29 00:00:00+05:30,604.5,610.65,585.55,600.25,272746,0.0,0.0 -2022-03-30 00:00:00+05:30,605.8,608.0,595.0,599.7,185674,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2022-03-02 00:00:00+05:30,530.0,556.95,528.0,549.5,453954.0,,, +2022-03-03 00:00:00+05:30,550.0,583.9,550.0,556.8,477727.0,,, +2022-03-04 00:00:00+05:30,550.0,557.4,539.0,542.55,320697.0,,, +2022-03-07 00:00:00+05:30,522.0,527.3,500.0,507.0,229309.0,,, +2022-03-08 00:00:00+05:30,503.0,517.0,493.0,500.2,229031.0,,, +2022-03-09 00:00:00+05:30,509.6,534.2,496.95,526.75,454414.0,,, +2022-03-10 00:00:00+05:30,537.7,594.0,535.7,576.45,591364.0,,, +2022-03-11 00:00:00+05:30,576.45,581.95,560.2,566.05,287875.0,,, +2022-03-14 00:00:00+05:30,559.0,562.75,545.0,548.15,155330.0,,, +2022-03-15 00:00:00+05:30,549.0,564.75,536.0,555.6,294245.0,,, +2022-03-16 00:00:00+05:30,564.5,582.9,562.0,566.3,251205.0,,, +2022-03-17 00:00:00+05:30,576.0,597.0,571.0,576.65,247981.0,,, +2022-03-21 00:00:00+05:30,580.35,580.35,556.0,572.05,229555.0,,, +2022-03-22 00:00:00+05:30,573.75,587.9,567.1,577.65,185288.0,,, +2022-03-23 00:00:00+05:30,580.0,622.2,577.55,613.15,773590.0,,, +2022-03-24 00:00:00+05:30,609.0,636.0,603.0,621.8,332512.0,,, +2022-03-25 00:00:00+05:30,624.5,647.45,615.0,619.0,326255.0,,, +2022-03-28 00:00:00+05:30,619.05,623.45,581.55,601.65,352290.0,,, +2022-03-29 00:00:00+05:30,604.5,610.65,585.55,600.25,272746.0,,, +2022-03-30 00:00:00+05:30,605.8,608.0,595.0,599.7,185674.0,,, diff --git a/DATA/BRONZE/StockData/CARTRADE_2022_04.csv b/DATA/BRONZE/StockData/CARTRADE_2022_04.csv index e93779bd..23af589f 100644 --- a/DATA/BRONZE/StockData/CARTRADE_2022_04.csv +++ b/DATA/BRONZE/StockData/CARTRADE_2022_04.csv @@ -1,20 +1,20 @@ -date,open,high,low,close,volume,dividends,stock_splits -2022-04-01 00:00:00+05:30,584.65,625.95,577.65,622.2,296238,0.0,0.0 -2022-04-04 00:00:00+05:30,622.0,644.85,622.0,633.05,173902,0.0,0.0 -2022-04-05 00:00:00+05:30,637.75,660.4,633.4,637.65,260131,0.0,0.0 -2022-04-06 00:00:00+05:30,628.0,659.8,625.45,649.65,165987,0.0,0.0 -2022-04-07 00:00:00+05:30,651.0,661.85,621.75,624.45,149094,0.0,0.0 -2022-04-08 00:00:00+05:30,628.0,630.7,615.0,620.05,95574,0.0,0.0 -2022-04-11 00:00:00+05:30,619.6,634.9,608.2,615.95,187219,0.0,0.0 -2022-04-12 00:00:00+05:30,615.4,626.85,603.5,614.2,188215,0.0,0.0 -2022-04-13 00:00:00+05:30,620.0,637.0,615.25,623.0,172384,0.0,0.0 -2022-04-18 00:00:00+05:30,618.0,632.85,601.55,626.8,214228,0.0,0.0 -2022-04-19 00:00:00+05:30,627.1,643.0,625.0,630.0,176693,0.0,0.0 -2022-04-20 00:00:00+05:30,635.0,657.0,629.0,630.6,171530,0.0,0.0 -2022-04-21 00:00:00+05:30,632.0,644.0,620.6,626.95,61350,0.0,0.0 -2022-04-22 00:00:00+05:30,624.95,659.8,621.4,652.95,225239,0.0,0.0 -2022-04-25 00:00:00+05:30,645.55,645.55,605.6,615.25,143900,0.0,0.0 -2022-04-26 00:00:00+05:30,622.95,643.9,603.05,638.35,242636,0.0,0.0 -2022-04-27 00:00:00+05:30,630.0,643.0,627.8,632.35,160392,0.0,0.0 -2022-04-28 00:00:00+05:30,642.05,684.4,642.05,649.8,518118,0.0,0.0 -2022-04-29 00:00:00+05:30,656.3,657.95,641.5,649.85,159862,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2022-04-01 00:00:00+05:30,584.65,625.95,577.65,622.2,296238.0,,, +2022-04-04 00:00:00+05:30,622.0,644.85,622.0,633.05,173902.0,,, +2022-04-05 00:00:00+05:30,637.75,660.4,633.4,637.65,260131.0,,, +2022-04-06 00:00:00+05:30,628.0,659.8,625.45,649.65,165987.0,,, +2022-04-07 00:00:00+05:30,651.0,661.85,621.75,624.45,149094.0,,, +2022-04-08 00:00:00+05:30,628.0,630.7,615.0,620.05,95574.0,,, +2022-04-11 00:00:00+05:30,619.6,634.9,608.2,615.95,187219.0,,, +2022-04-12 00:00:00+05:30,615.4,626.85,603.5,614.2,188215.0,,, +2022-04-13 00:00:00+05:30,620.0,637.0,615.25,623.0,172384.0,,, +2022-04-18 00:00:00+05:30,618.0,632.85,601.55,626.8,214228.0,,, +2022-04-19 00:00:00+05:30,627.1,643.0,625.0,630.0,176693.0,,, +2022-04-20 00:00:00+05:30,635.0,657.0,629.0,630.6,171530.0,,, +2022-04-21 00:00:00+05:30,632.0,644.0,620.6,626.95,61350.0,,, +2022-04-22 00:00:00+05:30,624.95,659.8,621.4,652.95,225239.0,,, +2022-04-25 00:00:00+05:30,645.55,645.55,605.6,615.25,143900.0,,, +2022-04-26 00:00:00+05:30,622.95,643.9,603.05,638.35,242636.0,,, +2022-04-27 00:00:00+05:30,630.0,643.0,627.8,632.35,160392.0,,, +2022-04-28 00:00:00+05:30,642.05,684.4,642.05,649.8,518118.0,,, +2022-04-29 00:00:00+05:30,656.3,657.95,641.5,649.85,159862.0,,, diff --git a/DATA/BRONZE/StockData/CARTRADE_2022_05.csv b/DATA/BRONZE/StockData/CARTRADE_2022_05.csv index e4773218..5188d6ef 100644 --- a/DATA/BRONZE/StockData/CARTRADE_2022_05.csv +++ b/DATA/BRONZE/StockData/CARTRADE_2022_05.csv @@ -1,21 +1,21 @@ -date,open,high,low,close,volume,dividends,stock_splits -2022-05-02 00:00:00+05:30,635.0,658.9,631.7,650.85,111526,0.0,0.0 -2022-05-04 00:00:00+05:30,658.0,671.0,616.55,640.4,153863,0.0,0.0 -2022-05-05 00:00:00+05:30,640.1,694.75,573.55,664.05,975989,0.0,0.0 -2022-05-06 00:00:00+05:30,630.0,660.0,625.0,647.65,294260,0.0,0.0 -2022-05-09 00:00:00+05:30,632.35,641.25,604.95,616.85,206391,0.0,0.0 -2022-05-10 00:00:00+05:30,613.0,619.95,606.15,609.8,80529,0.0,0.0 -2022-05-11 00:00:00+05:30,600.0,619.6,596.2,610.9,166295,0.0,0.0 -2022-05-12 00:00:00+05:30,600.5,609.7,585.0,592.4,141205,0.0,0.0 -2022-05-13 00:00:00+05:30,599.0,624.9,585.0,592.6,65135,0.0,0.0 -2022-05-16 00:00:00+05:30,595.0,603.9,571.0,574.7,78968,0.0,0.0 -2022-05-17 00:00:00+05:30,576.0,588.55,576.0,582.4,50639,0.0,0.0 -2022-05-18 00:00:00+05:30,588.55,591.85,572.2,577.15,40891,0.0,0.0 -2022-05-19 00:00:00+05:30,564.7,580.0,552.2,556.8,114007,0.0,0.0 -2022-05-20 00:00:00+05:30,564.45,584.85,564.45,579.55,138448,0.0,0.0 -2022-05-23 00:00:00+05:30,575.7,598.55,572.2,594.75,77751,0.0,0.0 -2022-05-24 00:00:00+05:30,603.0,629.7,597.0,609.15,294023,0.0,0.0 -2022-05-25 00:00:00+05:30,611.0,618.0,570.0,579.35,65481,0.0,0.0 -2022-05-26 00:00:00+05:30,586.9,599.8,571.3,594.9,64080,0.0,0.0 -2022-05-27 00:00:00+05:30,596.0,622.0,596.0,618.5,87493,0.0,0.0 -2022-05-30 00:00:00+05:30,620.0,632.1,615.3,625.8,79731,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2022-05-02 00:00:00+05:30,635.0,658.9,631.7,650.85,111526.0,,, +2022-05-04 00:00:00+05:30,658.0,671.0,616.55,640.4,153863.0,,, +2022-05-05 00:00:00+05:30,640.1,694.75,573.55,664.05,975989.0,,, +2022-05-06 00:00:00+05:30,630.0,660.0,625.0,647.65,294260.0,,, +2022-05-09 00:00:00+05:30,632.35,641.25,604.95,616.85,206391.0,,, +2022-05-10 00:00:00+05:30,613.0,619.95,606.15,609.8,80529.0,,, +2022-05-11 00:00:00+05:30,600.0,619.6,596.2,610.9,166295.0,,, +2022-05-12 00:00:00+05:30,600.5,609.7,585.0,592.4,141205.0,,, +2022-05-13 00:00:00+05:30,599.0,624.9,585.0,592.6,65135.0,,, +2022-05-16 00:00:00+05:30,595.0,603.9,571.0,574.7,78968.0,,, +2022-05-17 00:00:00+05:30,576.0,588.55,576.0,582.4,50639.0,,, +2022-05-18 00:00:00+05:30,588.55,591.85,572.2,577.15,40891.0,,, +2022-05-19 00:00:00+05:30,564.7,580.0,552.2,556.8,114007.0,,, +2022-05-20 00:00:00+05:30,564.45,584.85,564.45,579.55,138448.0,,, +2022-05-23 00:00:00+05:30,575.7,598.55,572.2,594.75,77751.0,,, +2022-05-24 00:00:00+05:30,603.0,629.7,597.0,609.15,294023.0,,, +2022-05-25 00:00:00+05:30,611.0,618.0,570.0,579.35,65481.0,,, +2022-05-26 00:00:00+05:30,586.9,599.8,571.3,594.9,64080.0,,, +2022-05-27 00:00:00+05:30,596.0,622.0,596.0,618.5,87493.0,,, +2022-05-30 00:00:00+05:30,620.0,632.1,615.3,625.8,79731.0,,, diff --git a/DATA/BRONZE/StockData/CARTRADE_2022_06.csv b/DATA/BRONZE/StockData/CARTRADE_2022_06.csv index 547baa9b..161f87ad 100644 --- a/DATA/BRONZE/StockData/CARTRADE_2022_06.csv +++ b/DATA/BRONZE/StockData/CARTRADE_2022_06.csv @@ -1,22 +1,22 @@ -date,open,high,low,close,volume,dividends,stock_splits -2022-06-01 00:00:00+05:30,622.75,644.95,622.25,636.5,77098,0.0,0.0 -2022-06-02 00:00:00+05:30,632.6,641.0,622.25,625.4,42036,0.0,0.0 -2022-06-03 00:00:00+05:30,629.4,634.2,610.0,613.9,28540,0.0,0.0 -2022-06-06 00:00:00+05:30,611.0,624.0,605.7,622.65,43680,0.0,0.0 -2022-06-07 00:00:00+05:30,627.9,628.85,605.0,612.75,56582,0.0,0.0 -2022-06-08 00:00:00+05:30,614.0,642.2,611.4,637.95,127288,0.0,0.0 -2022-06-09 00:00:00+05:30,636.0,718.0,632.05,699.75,1062787,0.0,0.0 -2022-06-10 00:00:00+05:30,700.0,723.75,685.6,697.35,721149,0.0,0.0 -2022-06-13 00:00:00+05:30,675.0,692.95,634.1,640.2,179980,0.0,0.0 -2022-06-14 00:00:00+05:30,626.2,640.65,609.5,630.7,204448,0.0,0.0 -2022-06-15 00:00:00+05:30,631.95,645.0,620.05,633.1,121050,0.0,0.0 -2022-06-16 00:00:00+05:30,638.0,646.75,608.05,616.0,101276,0.0,0.0 -2022-06-17 00:00:00+05:30,606.0,612.55,555.0,571.75,160614,0.0,0.0 -2022-06-20 00:00:00+05:30,569.0,581.0,545.15,559.2,121126,0.0,0.0 -2022-06-21 00:00:00+05:30,569.0,597.25,565.3,590.0,83924,0.0,0.0 -2022-06-22 00:00:00+05:30,588.0,592.0,570.0,572.8,41873,0.0,0.0 -2022-06-23 00:00:00+05:30,572.8,583.0,565.15,568.95,50821,0.0,0.0 -2022-06-24 00:00:00+05:30,573.95,593.9,570.1,574.85,82268,0.0,0.0 -2022-06-27 00:00:00+05:30,580.0,588.15,574.0,579.55,141042,0.0,0.0 -2022-06-28 00:00:00+05:30,572.55,596.0,570.95,578.85,91517,0.0,0.0 -2022-06-29 00:00:00+05:30,577.9,578.5,570.05,572.3,100732,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2022-06-01 00:00:00+05:30,622.75,644.95,622.25,636.5,77098.0,,, +2022-06-02 00:00:00+05:30,632.6,641.0,622.25,625.4,42036.0,,, +2022-06-03 00:00:00+05:30,629.4,634.2,610.0,613.9,28540.0,,, +2022-06-06 00:00:00+05:30,611.0,624.0,605.7,622.65,43680.0,,, +2022-06-07 00:00:00+05:30,627.9,628.85,605.0,612.75,56582.0,,, +2022-06-08 00:00:00+05:30,614.0,642.2,611.4,637.95,127288.0,,, +2022-06-09 00:00:00+05:30,636.0,718.0,632.05,699.75,1062787.0,,, +2022-06-10 00:00:00+05:30,700.0,723.75,685.6,697.35,721149.0,,, +2022-06-13 00:00:00+05:30,675.0,692.95,634.1,640.2,179980.0,,, +2022-06-14 00:00:00+05:30,626.2,640.65,609.5,630.7,204448.0,,, +2022-06-15 00:00:00+05:30,631.95,645.0,620.05,633.1,121050.0,,, +2022-06-16 00:00:00+05:30,638.0,646.75,608.05,616.0,101276.0,,, +2022-06-17 00:00:00+05:30,606.0,612.55,555.0,571.75,160614.0,,, +2022-06-20 00:00:00+05:30,569.0,581.0,545.15,559.2,121126.0,,, +2022-06-21 00:00:00+05:30,569.0,597.25,565.3,590.0,83924.0,,, +2022-06-22 00:00:00+05:30,588.0,592.0,570.0,572.8,41873.0,,, +2022-06-23 00:00:00+05:30,572.8,583.0,565.15,568.95,50821.0,,, +2022-06-24 00:00:00+05:30,573.95,593.9,570.1,574.85,82268.0,,, +2022-06-27 00:00:00+05:30,580.0,588.15,574.0,579.55,141042.0,,, +2022-06-28 00:00:00+05:30,572.55,596.0,570.95,578.85,91517.0,,, +2022-06-29 00:00:00+05:30,577.9,578.5,570.05,572.3,100732.0,,, diff --git a/DATA/BRONZE/StockData/CARTRADE_2022_07.csv b/DATA/BRONZE/StockData/CARTRADE_2022_07.csv index 4af41f3a..13357e3b 100644 --- a/DATA/BRONZE/StockData/CARTRADE_2022_07.csv +++ b/DATA/BRONZE/StockData/CARTRADE_2022_07.csv @@ -1,22 +1,22 @@ -date,open,high,low,close,volume,dividends,stock_splits -2022-07-01 00:00:00+05:30,599.6,599.6,580.05,590.9,63891,0.0,0.0 -2022-07-04 00:00:00+05:30,590.0,600.75,573.0,576.4,245698,0.0,0.0 -2022-07-05 00:00:00+05:30,582.15,594.05,579.1,588.0,48867,0.0,0.0 -2022-07-06 00:00:00+05:30,591.0,608.5,588.35,601.8,62996,0.0,0.0 -2022-07-07 00:00:00+05:30,612.95,656.35,612.95,649.9,356380,0.0,0.0 -2022-07-08 00:00:00+05:30,655.0,689.9,643.0,673.4,482128,0.0,0.0 -2022-07-11 00:00:00+05:30,669.0,684.9,661.0,676.25,121238,0.0,0.0 -2022-07-12 00:00:00+05:30,672.0,681.0,667.8,679.1,61527,0.0,0.0 -2022-07-13 00:00:00+05:30,685.0,689.1,666.65,670.8,52461,0.0,0.0 -2022-07-14 00:00:00+05:30,670.05,672.3,640.0,645.35,51445,0.0,0.0 -2022-07-15 00:00:00+05:30,648.05,652.45,636.0,640.0,50708,0.0,0.0 -2022-07-18 00:00:00+05:30,643.1,666.0,643.1,659.55,51165,0.0,0.0 -2022-07-19 00:00:00+05:30,658.0,677.5,656.2,674.2,92452,0.0,0.0 -2022-07-20 00:00:00+05:30,680.0,692.0,671.1,682.15,95426,0.0,0.0 -2022-07-21 00:00:00+05:30,675.0,693.0,675.0,686.5,41487,0.0,0.0 -2022-07-22 00:00:00+05:30,681.0,699.0,677.65,691.95,96080,0.0,0.0 -2022-07-25 00:00:00+05:30,692.0,712.0,675.05,678.9,158654,0.0,0.0 -2022-07-26 00:00:00+05:30,684.0,691.0,670.0,673.25,86956,0.0,0.0 -2022-07-27 00:00:00+05:30,675.0,688.0,665.1,677.8,87250,0.0,0.0 -2022-07-28 00:00:00+05:30,673.5,688.0,673.5,676.45,28007,0.0,0.0 -2022-07-29 00:00:00+05:30,677.5,735.95,677.5,697.85,565821,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2022-07-01 00:00:00+05:30,599.6,599.6,580.05,590.9,63891.0,,, +2022-07-04 00:00:00+05:30,590.0,600.75,573.0,576.4,245698.0,,, +2022-07-05 00:00:00+05:30,582.15,594.05,579.1,588.0,48867.0,,, +2022-07-06 00:00:00+05:30,591.0,608.5,588.35,601.8,62996.0,,, +2022-07-07 00:00:00+05:30,612.95,656.35,612.95,649.9,356380.0,,, +2022-07-08 00:00:00+05:30,655.0,689.9,643.0,673.4,482128.0,,, +2022-07-11 00:00:00+05:30,669.0,684.9,661.0,676.25,121238.0,,, +2022-07-12 00:00:00+05:30,672.0,681.0,667.8,679.1,61527.0,,, +2022-07-13 00:00:00+05:30,685.0,689.1,666.65,670.8,52461.0,,, +2022-07-14 00:00:00+05:30,670.05,672.3,640.0,645.35,51445.0,,, +2022-07-15 00:00:00+05:30,648.05,652.45,636.0,640.0,50708.0,,, +2022-07-18 00:00:00+05:30,643.1,666.0,643.1,659.55,51165.0,,, +2022-07-19 00:00:00+05:30,658.0,677.5,656.2,674.2,92452.0,,, +2022-07-20 00:00:00+05:30,680.0,692.0,671.1,682.15,95426.0,,, +2022-07-21 00:00:00+05:30,675.0,693.0,675.0,686.5,41487.0,,, +2022-07-22 00:00:00+05:30,681.0,699.0,677.65,691.95,96080.0,,, +2022-07-25 00:00:00+05:30,692.0,712.0,675.05,678.9,158654.0,,, +2022-07-26 00:00:00+05:30,684.0,691.0,670.0,673.25,86956.0,,, +2022-07-27 00:00:00+05:30,675.0,688.0,665.1,677.8,87250.0,,, +2022-07-28 00:00:00+05:30,673.5,688.0,673.5,676.45,28007.0,,, +2022-07-29 00:00:00+05:30,677.5,735.95,677.5,697.85,565821.0,,, diff --git a/DATA/BRONZE/StockData/CARTRADE_2022_08.csv b/DATA/BRONZE/StockData/CARTRADE_2022_08.csv index fd988ac2..c039475f 100644 --- a/DATA/BRONZE/StockData/CARTRADE_2022_08.csv +++ b/DATA/BRONZE/StockData/CARTRADE_2022_08.csv @@ -1,21 +1,21 @@ -date,open,high,low,close,volume,dividends,stock_splits -2022-08-01 00:00:00+05:30,695.0,699.9,671.2,674.45,132142,0.0,0.0 -2022-08-02 00:00:00+05:30,673.0,692.5,668.0,672.35,105470,0.0,0.0 -2022-08-03 00:00:00+05:30,674.0,685.6,668.0,671.4,53104,0.0,0.0 -2022-08-04 00:00:00+05:30,681.0,681.0,654.05,657.5,228227,0.0,0.0 -2022-08-05 00:00:00+05:30,662.9,665.45,647.05,649.55,55945,0.0,0.0 -2022-08-08 00:00:00+05:30,649.55,649.6,626.4,631.1,69788,0.0,0.0 -2022-08-10 00:00:00+05:30,632.0,640.0,624.95,629.1,127774,0.0,0.0 -2022-08-11 00:00:00+05:30,630.0,643.8,630.0,633.65,51222,0.0,0.0 -2022-08-12 00:00:00+05:30,638.9,641.85,635.0,638.6,31806,0.0,0.0 -2022-08-16 00:00:00+05:30,641.0,645.0,635.0,635.95,33695,0.0,0.0 -2022-08-17 00:00:00+05:30,640.95,644.8,626.75,631.2,95322,0.0,0.0 -2022-08-18 00:00:00+05:30,631.0,645.5,626.6,628.1,227114,0.0,0.0 -2022-08-19 00:00:00+05:30,628.1,652.75,613.1,633.75,372778,0.0,0.0 -2022-08-22 00:00:00+05:30,614.0,649.8,595.0,643.5,377911,0.0,0.0 -2022-08-23 00:00:00+05:30,643.2,649.9,630.55,633.45,127617,0.0,0.0 -2022-08-24 00:00:00+05:30,638.5,640.45,634.0,638.4,68122,0.0,0.0 -2022-08-25 00:00:00+05:30,640.0,644.7,633.0,634.85,58124,0.0,0.0 -2022-08-26 00:00:00+05:30,635.0,646.9,632.0,643.35,95070,0.0,0.0 -2022-08-29 00:00:00+05:30,632.7,646.5,632.7,640.7,58387,0.0,0.0 -2022-08-30 00:00:00+05:30,640.7,667.0,640.0,644.4,149114,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2022-08-01 00:00:00+05:30,695.0,699.9,671.2,674.45,132142.0,,, +2022-08-02 00:00:00+05:30,673.0,692.5,668.0,672.35,105470.0,,, +2022-08-03 00:00:00+05:30,674.0,685.6,668.0,671.4,53104.0,,, +2022-08-04 00:00:00+05:30,681.0,681.0,654.05,657.5,228227.0,,, +2022-08-05 00:00:00+05:30,662.9,665.45,647.05,649.55,55945.0,,, +2022-08-08 00:00:00+05:30,649.55,649.6,626.4,631.1,69788.0,,, +2022-08-10 00:00:00+05:30,632.0,640.0,624.95,629.1,127774.0,,, +2022-08-11 00:00:00+05:30,630.0,643.8,630.0,633.65,51222.0,,, +2022-08-12 00:00:00+05:30,638.9,641.85,635.0,638.6,31806.0,,, +2022-08-16 00:00:00+05:30,641.0,645.0,635.0,635.95,33695.0,,, +2022-08-17 00:00:00+05:30,640.95,644.8,626.75,631.2,95322.0,,, +2022-08-18 00:00:00+05:30,631.0,645.5,626.6,628.1,227114.0,,, +2022-08-19 00:00:00+05:30,628.1,652.75,613.1,633.75,372778.0,,, +2022-08-22 00:00:00+05:30,614.0,649.8,595.0,643.5,377911.0,,, +2022-08-23 00:00:00+05:30,643.2,649.9,630.55,633.45,127617.0,,, +2022-08-24 00:00:00+05:30,638.5,640.45,634.0,638.4,68122.0,,, +2022-08-25 00:00:00+05:30,640.0,644.7,633.0,634.85,58124.0,,, +2022-08-26 00:00:00+05:30,635.0,646.9,632.0,643.35,95070.0,,, +2022-08-29 00:00:00+05:30,632.7,646.5,632.7,640.7,58387.0,,, +2022-08-30 00:00:00+05:30,640.7,667.0,640.0,644.4,149114.0,,, diff --git a/DATA/BRONZE/StockData/CARTRADE_2022_09.csv b/DATA/BRONZE/StockData/CARTRADE_2022_09.csv index b561c605..7d904e8b 100644 --- a/DATA/BRONZE/StockData/CARTRADE_2022_09.csv +++ b/DATA/BRONZE/StockData/CARTRADE_2022_09.csv @@ -1,22 +1,22 @@ -date,open,high,low,close,volume,dividends,stock_splits -2022-09-01 00:00:00+05:30,649.3,655.0,640.85,644.0,61301,0.0,0.0 -2022-09-02 00:00:00+05:30,649.7,652.8,642.35,648.95,57503,0.0,0.0 -2022-09-05 00:00:00+05:30,650.0,653.0,637.05,640.0,43204,0.0,0.0 -2022-09-06 00:00:00+05:30,646.95,649.45,638.9,645.4,41957,0.0,0.0 -2022-09-07 00:00:00+05:30,645.0,649.7,640.1,644.85,23206,0.0,0.0 -2022-09-08 00:00:00+05:30,649.0,652.0,640.0,641.1,106768,0.0,0.0 -2022-09-09 00:00:00+05:30,645.0,648.0,637.0,639.95,36848,0.0,0.0 -2022-09-12 00:00:00+05:30,646.85,668.8,645.0,661.3,152184,0.0,0.0 -2022-09-13 00:00:00+05:30,668.8,714.0,665.0,708.65,410228,0.0,0.0 -2022-09-14 00:00:00+05:30,699.0,733.0,694.05,717.95,246313,0.0,0.0 -2022-09-15 00:00:00+05:30,723.0,723.0,688.0,690.3,73637,0.0,0.0 -2022-09-16 00:00:00+05:30,690.3,707.0,670.0,686.7,91847,0.0,0.0 -2022-09-19 00:00:00+05:30,686.0,695.05,665.0,669.2,54035,0.0,0.0 -2022-09-20 00:00:00+05:30,671.05,677.85,660.0,661.55,43478,0.0,0.0 -2022-09-21 00:00:00+05:30,661.55,672.0,650.0,654.35,57096,0.0,0.0 -2022-09-22 00:00:00+05:30,668.0,668.0,647.7,652.2,46617,0.0,0.0 -2022-09-23 00:00:00+05:30,654.9,659.3,638.5,640.95,33746,0.0,0.0 -2022-09-26 00:00:00+05:30,633.0,639.35,619.5,621.15,54934,0.0,0.0 -2022-09-27 00:00:00+05:30,625.0,631.85,615.05,619.15,100526,0.0,0.0 -2022-09-28 00:00:00+05:30,619.15,626.65,610.0,612.2,28907,0.0,0.0 -2022-09-29 00:00:00+05:30,622.85,622.85,605.15,610.45,28422,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2022-09-01 00:00:00+05:30,649.3,655.0,640.85,644.0,61301.0,,, +2022-09-02 00:00:00+05:30,649.7,652.8,642.35,648.95,57503.0,,, +2022-09-05 00:00:00+05:30,650.0,653.0,637.05,640.0,43204.0,,, +2022-09-06 00:00:00+05:30,646.95,649.45,638.9,645.4,41957.0,,, +2022-09-07 00:00:00+05:30,645.0,649.7,640.1,644.85,23206.0,,, +2022-09-08 00:00:00+05:30,649.0,652.0,640.0,641.1,106768.0,,, +2022-09-09 00:00:00+05:30,645.0,648.0,637.0,639.95,36848.0,,, +2022-09-12 00:00:00+05:30,646.85,668.8,645.0,661.3,152184.0,,, +2022-09-13 00:00:00+05:30,668.8,714.0,665.0,708.65,410228.0,,, +2022-09-14 00:00:00+05:30,699.0,733.0,694.05,717.95,246313.0,,, +2022-09-15 00:00:00+05:30,723.0,723.0,688.0,690.3,73637.0,,, +2022-09-16 00:00:00+05:30,690.3,707.0,670.0,686.7,91847.0,,, +2022-09-19 00:00:00+05:30,686.0,695.05,665.0,669.2,54035.0,,, +2022-09-20 00:00:00+05:30,671.05,677.85,660.0,661.55,43478.0,,, +2022-09-21 00:00:00+05:30,661.55,672.0,650.0,654.35,57096.0,,, +2022-09-22 00:00:00+05:30,668.0,668.0,647.7,652.2,46617.0,,, +2022-09-23 00:00:00+05:30,654.9,659.3,638.5,640.95,33746.0,,, +2022-09-26 00:00:00+05:30,633.0,639.35,619.5,621.15,54934.0,,, +2022-09-27 00:00:00+05:30,625.0,631.85,615.05,619.15,100526.0,,, +2022-09-28 00:00:00+05:30,619.15,626.65,610.0,612.2,28907.0,,, +2022-09-29 00:00:00+05:30,622.85,622.85,605.15,610.45,28422.0,,, diff --git a/DATA/BRONZE/StockData/CARTRADE_2022_10.csv b/DATA/BRONZE/StockData/CARTRADE_2022_10.csv index e66790ed..e5d20b9f 100644 --- a/DATA/BRONZE/StockData/CARTRADE_2022_10.csv +++ b/DATA/BRONZE/StockData/CARTRADE_2022_10.csv @@ -1,19 +1,19 @@ -date,open,high,low,close,volume,dividends,stock_splits -2022-10-03 00:00:00+05:30,610.0,617.3,601.2,602.8,30234,0.0,0.0 -2022-10-04 00:00:00+05:30,608.0,615.0,608.0,611.45,22662,0.0,0.0 -2022-10-06 00:00:00+05:30,614.9,622.6,607.0,609.7,49792,0.0,0.0 -2022-10-07 00:00:00+05:30,611.0,614.95,601.0,604.8,37806,0.0,0.0 -2022-10-10 00:00:00+05:30,601.15,616.0,601.15,608.4,40899,0.0,0.0 -2022-10-11 00:00:00+05:30,611.95,611.95,602.0,603.65,22165,0.0,0.0 -2022-10-12 00:00:00+05:30,605.0,608.2,592.0,596.1,30246,0.0,0.0 -2022-10-13 00:00:00+05:30,597.0,602.05,588.35,589.4,32440,0.0,0.0 -2022-10-14 00:00:00+05:30,595.0,601.0,589.0,592.85,32420,0.0,0.0 -2022-10-17 00:00:00+05:30,592.0,596.45,581.95,583.7,23497,0.0,0.0 -2022-10-18 00:00:00+05:30,588.8,588.8,573.1,575.8,31605,0.0,0.0 -2022-10-19 00:00:00+05:30,581.0,581.0,565.0,570.5,30337,0.0,0.0 -2022-10-20 00:00:00+05:30,569.95,589.0,559.15,584.55,57807,0.0,0.0 -2022-10-21 00:00:00+05:30,590.0,630.0,573.05,609.85,144053,0.0,0.0 -2022-10-24 00:00:00+05:30,617.0,617.0,600.0,604.85,20494,0.0,0.0 -2022-10-25 00:00:00+05:30,601.0,604.5,571.0,573.15,108845,0.0,0.0 -2022-10-27 00:00:00+05:30,580.0,580.0,567.0,569.15,69366,0.0,0.0 -2022-10-28 00:00:00+05:30,569.0,574.6,544.0,551.4,91547,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2022-10-03 00:00:00+05:30,610.0,617.3,601.2,602.8,30234.0,,, +2022-10-04 00:00:00+05:30,608.0,615.0,608.0,611.45,22662.0,,, +2022-10-06 00:00:00+05:30,614.9,622.6,607.0,609.7,49792.0,,, +2022-10-07 00:00:00+05:30,611.0,614.95,601.0,604.8,37806.0,,, +2022-10-10 00:00:00+05:30,601.15,616.0,601.15,608.4,40899.0,,, +2022-10-11 00:00:00+05:30,611.95,611.95,602.0,603.65,22165.0,,, +2022-10-12 00:00:00+05:30,605.0,608.2,592.0,596.1,30246.0,,, +2022-10-13 00:00:00+05:30,597.0,602.05,588.35,589.4,32440.0,,, +2022-10-14 00:00:00+05:30,595.0,601.0,589.0,592.85,32420.0,,, +2022-10-17 00:00:00+05:30,592.0,596.45,581.95,583.7,23497.0,,, +2022-10-18 00:00:00+05:30,588.8,588.8,573.1,575.8,31605.0,,, +2022-10-19 00:00:00+05:30,581.0,581.0,565.0,570.5,30337.0,,, +2022-10-20 00:00:00+05:30,569.95,589.0,559.15,584.55,57807.0,,, +2022-10-21 00:00:00+05:30,590.0,630.0,573.05,609.85,144053.0,,, +2022-10-24 00:00:00+05:30,617.0,617.0,600.0,604.85,20494.0,,, +2022-10-25 00:00:00+05:30,601.0,604.5,571.0,573.15,108845.0,,, +2022-10-27 00:00:00+05:30,580.0,580.0,567.0,569.15,69366.0,,, +2022-10-28 00:00:00+05:30,569.0,574.6,544.0,551.4,91547.0,,, diff --git a/DATA/BRONZE/StockData/CARTRADE_2022_11.csv b/DATA/BRONZE/StockData/CARTRADE_2022_11.csv index 4a8aebf6..30003602 100644 --- a/DATA/BRONZE/StockData/CARTRADE_2022_11.csv +++ b/DATA/BRONZE/StockData/CARTRADE_2022_11.csv @@ -1,21 +1,21 @@ -date,open,high,low,close,volume,dividends,stock_splits -2022-11-01 00:00:00+05:30,548.0,553.55,543.05,548.75,54983,0.0,0.0 -2022-11-02 00:00:00+05:30,548.75,550.05,535.05,538.45,65713,0.0,0.0 -2022-11-03 00:00:00+05:30,544.0,544.0,536.2,538.4,41747,0.0,0.0 -2022-11-04 00:00:00+05:30,542.4,542.4,526.15,527.6,70020,0.0,0.0 -2022-11-07 00:00:00+05:30,530.0,530.0,515.15,516.95,91040,0.0,0.0 -2022-11-09 00:00:00+05:30,516.5,532.9,499.2,508.85,106976,0.0,0.0 -2022-11-10 00:00:00+05:30,514.0,514.0,499.0,501.9,54905,0.0,0.0 -2022-11-11 00:00:00+05:30,509.55,550.0,496.6,518.85,190179,0.0,0.0 -2022-11-14 00:00:00+05:30,518.6,518.6,511.0,514.15,54928,0.0,0.0 -2022-11-15 00:00:00+05:30,518.95,518.95,501.0,504.65,68127,0.0,0.0 -2022-11-16 00:00:00+05:30,506.0,512.35,499.0,501.05,84478,0.0,0.0 -2022-11-17 00:00:00+05:30,507.0,507.0,488.0,495.4,127010,0.0,0.0 -2022-11-18 00:00:00+05:30,491.8,495.35,489.7,490.45,60066,0.0,0.0 -2022-11-21 00:00:00+05:30,490.0,493.0,485.95,489.85,49236,0.0,0.0 -2022-11-22 00:00:00+05:30,493.0,493.0,481.5,482.95,60217,0.0,0.0 -2022-11-23 00:00:00+05:30,482.0,490.0,481.0,484.5,64326,0.0,0.0 -2022-11-24 00:00:00+05:30,486.0,504.5,485.95,494.25,96162,0.0,0.0 -2022-11-25 00:00:00+05:30,498.95,499.2,490.1,495.15,34803,0.0,0.0 -2022-11-28 00:00:00+05:30,495.15,505.0,485.4,493.1,158357,0.0,0.0 -2022-11-29 00:00:00+05:30,493.05,494.35,485.55,487.9,58385,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2022-11-01 00:00:00+05:30,548.0,553.55,543.05,548.75,54983.0,,, +2022-11-02 00:00:00+05:30,548.75,550.05,535.05,538.45,65713.0,,, +2022-11-03 00:00:00+05:30,544.0,544.0,536.2,538.4,41747.0,,, +2022-11-04 00:00:00+05:30,542.4,542.4,526.15,527.6,70020.0,,, +2022-11-07 00:00:00+05:30,530.0,530.0,515.15,516.95,91040.0,,, +2022-11-09 00:00:00+05:30,516.5,532.9,499.2,508.85,106976.0,,, +2022-11-10 00:00:00+05:30,514.0,514.0,499.0,501.9,54905.0,,, +2022-11-11 00:00:00+05:30,509.55,550.0,496.6,518.85,190179.0,,, +2022-11-14 00:00:00+05:30,518.6,518.6,511.0,514.15,54928.0,,, +2022-11-15 00:00:00+05:30,518.95,518.95,501.0,504.65,68127.0,,, +2022-11-16 00:00:00+05:30,506.0,512.35,499.0,501.05,84478.0,,, +2022-11-17 00:00:00+05:30,507.0,507.0,488.0,495.4,127010.0,,, +2022-11-18 00:00:00+05:30,491.8,495.35,489.7,490.45,60066.0,,, +2022-11-21 00:00:00+05:30,490.0,493.0,485.95,489.85,49236.0,,, +2022-11-22 00:00:00+05:30,493.0,493.0,481.5,482.95,60217.0,,, +2022-11-23 00:00:00+05:30,482.0,490.0,481.0,484.5,64326.0,,, +2022-11-24 00:00:00+05:30,486.0,504.5,485.95,494.25,96162.0,,, +2022-11-25 00:00:00+05:30,498.95,499.2,490.1,495.15,34803.0,,, +2022-11-28 00:00:00+05:30,495.15,505.0,485.4,493.1,158357.0,,, +2022-11-29 00:00:00+05:30,493.05,494.35,485.55,487.9,58385.0,,, diff --git a/DATA/BRONZE/StockData/CARTRADE_2022_12.csv b/DATA/BRONZE/StockData/CARTRADE_2022_12.csv index 12067ad8..6cabf751 100644 --- a/DATA/BRONZE/StockData/CARTRADE_2022_12.csv +++ b/DATA/BRONZE/StockData/CARTRADE_2022_12.csv @@ -1,23 +1,23 @@ -date,open,high,low,close,volume,dividends,stock_splits -2022-12-01 00:00:00+05:30,485.3,492.0,479.4,484.75,99574,0.0,0.0 -2022-12-02 00:00:00+05:30,485.5,494.4,483.95,490.05,95597,0.0,0.0 -2022-12-05 00:00:00+05:30,494.7,517.95,490.15,514.3,242009,0.0,0.0 -2022-12-06 00:00:00+05:30,513.0,514.8,500.05,502.25,68611,0.0,0.0 -2022-12-07 00:00:00+05:30,508.75,508.75,495.05,498.45,63367,0.0,0.0 -2022-12-08 00:00:00+05:30,504.9,504.9,490.0,495.05,43941,0.0,0.0 -2022-12-09 00:00:00+05:30,502.5,506.1,488.55,491.7,63582,0.0,0.0 -2022-12-12 00:00:00+05:30,493.0,499.15,486.65,490.3,41588,0.0,0.0 -2022-12-13 00:00:00+05:30,491.45,499.85,490.0,496.85,52951,0.0,0.0 -2022-12-14 00:00:00+05:30,502.0,511.65,496.95,510.7,120826,0.0,0.0 -2022-12-15 00:00:00+05:30,511.5,514.8,507.75,511.8,56432,0.0,0.0 -2022-12-16 00:00:00+05:30,510.1,510.1,500.4,505.8,40443,0.0,0.0 -2022-12-19 00:00:00+05:30,503.0,509.25,498.05,500.35,29787,0.0,0.0 -2022-12-20 00:00:00+05:30,500.0,500.0,492.35,493.65,31483,0.0,0.0 -2022-12-21 00:00:00+05:30,495.65,497.2,480.1,484.45,39541,0.0,0.0 -2022-12-22 00:00:00+05:30,485.1,487.95,466.45,467.3,55188,0.0,0.0 -2022-12-23 00:00:00+05:30,465.0,467.3,445.05,446.45,81481,0.0,0.0 -2022-12-26 00:00:00+05:30,452.95,468.0,446.45,463.55,39563,0.0,0.0 -2022-12-27 00:00:00+05:30,467.0,472.7,458.25,458.8,53531,0.0,0.0 -2022-12-28 00:00:00+05:30,458.8,472.0,458.55,467.0,48473,0.0,0.0 -2022-12-29 00:00:00+05:30,472.0,472.0,460.0,461.45,44521,0.0,0.0 -2022-12-30 00:00:00+05:30,466.55,477.8,464.7,468.65,41835,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2022-12-01 00:00:00+05:30,485.3,492.0,479.4,484.75,99574.0,,, +2022-12-02 00:00:00+05:30,485.5,494.4,483.95,490.05,95597.0,,, +2022-12-05 00:00:00+05:30,494.7,517.95,490.15,514.3,242009.0,,, +2022-12-06 00:00:00+05:30,513.0,514.8,500.05,502.25,68611.0,,, +2022-12-07 00:00:00+05:30,508.75,508.75,495.05,498.45,63367.0,,, +2022-12-08 00:00:00+05:30,504.9,504.9,490.0,495.05,43941.0,,, +2022-12-09 00:00:00+05:30,502.5,506.1,488.55,491.7,63582.0,,, +2022-12-12 00:00:00+05:30,493.0,499.15,486.65,490.3,41588.0,,, +2022-12-13 00:00:00+05:30,491.45,499.85,490.0,496.85,52951.0,,, +2022-12-14 00:00:00+05:30,502.0,511.65,496.95,510.7,120826.0,,, +2022-12-15 00:00:00+05:30,511.5,514.8,507.75,511.8,56432.0,,, +2022-12-16 00:00:00+05:30,510.1,510.1,500.4,505.8,40443.0,,, +2022-12-19 00:00:00+05:30,503.0,509.25,498.05,500.35,29787.0,,, +2022-12-20 00:00:00+05:30,500.0,500.0,492.35,493.65,31483.0,,, +2022-12-21 00:00:00+05:30,495.65,497.2,480.1,484.45,39541.0,,, +2022-12-22 00:00:00+05:30,485.1,487.95,466.45,467.3,55188.0,,, +2022-12-23 00:00:00+05:30,465.0,467.3,445.05,446.45,81481.0,,, +2022-12-26 00:00:00+05:30,452.95,468.0,446.45,463.55,39563.0,,, +2022-12-27 00:00:00+05:30,467.0,472.7,458.25,458.8,53531.0,,, +2022-12-28 00:00:00+05:30,458.8,472.0,458.55,467.0,48473.0,,, +2022-12-29 00:00:00+05:30,472.0,472.0,460.0,461.45,44521.0,,, +2022-12-30 00:00:00+05:30,466.55,477.8,464.7,468.65,41835.0,,, diff --git a/DATA/BRONZE/StockData/CARTRADE_2023_01.csv b/DATA/BRONZE/StockData/CARTRADE_2023_01.csv index 87fb9162..7fa9e13c 100644 --- a/DATA/BRONZE/StockData/CARTRADE_2023_01.csv +++ b/DATA/BRONZE/StockData/CARTRADE_2023_01.csv @@ -1,21 +1,21 @@ -date,open,high,low,close,volume,dividends,stock_splits -2023-01-02 00:00:00+05:30,473.0,477.0,465.5,475.1,42209,0.0,0.0 -2023-01-03 00:00:00+05:30,477.9,485.0,471.55,482.6,59409,0.0,0.0 -2023-01-04 00:00:00+05:30,487.45,487.45,477.5,478.6,30932,0.0,0.0 -2023-01-05 00:00:00+05:30,481.0,492.8,474.0,481.7,43147,0.0,0.0 -2023-01-06 00:00:00+05:30,483.4,484.7,478.0,480.6,32699,0.0,0.0 -2023-01-09 00:00:00+05:30,480.95,488.0,477.0,480.6,30241,0.0,0.0 -2023-01-10 00:00:00+05:30,477.5,481.2,472.0,474.25,20605,0.0,0.0 -2023-01-11 00:00:00+05:30,476.0,477.95,467.05,468.55,26160,0.0,0.0 -2023-01-12 00:00:00+05:30,470.95,472.0,461.05,462.45,22969,0.0,0.0 -2023-01-13 00:00:00+05:30,467.0,469.7,460.3,465.05,31262,0.0,0.0 -2023-01-16 00:00:00+05:30,465.95,468.95,463.0,463.55,14571,0.0,0.0 -2023-01-17 00:00:00+05:30,470.0,470.0,460.0,464.6,34518,0.0,0.0 -2023-01-18 00:00:00+05:30,470.0,470.0,461.0,467.95,32270,0.0,0.0 -2023-01-19 00:00:00+05:30,468.75,468.8,460.05,461.95,21443,0.0,0.0 -2023-01-20 00:00:00+05:30,465.0,465.0,456.7,458.45,21494,0.0,0.0 -2023-01-23 00:00:00+05:30,458.5,469.0,454.7,465.6,52945,0.0,0.0 -2023-01-24 00:00:00+05:30,466.2,476.0,465.5,474.25,50046,0.0,0.0 -2023-01-25 00:00:00+05:30,505.0,506.6,478.0,480.7,663457,0.0,0.0 -2023-01-27 00:00:00+05:30,486.0,494.0,470.2,483.15,180755,0.0,0.0 -2023-01-30 00:00:00+05:30,484.0,494.75,468.05,491.9,160042,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2023-01-02 00:00:00+05:30,473.0,477.0,465.5,475.1,42209.0,,, +2023-01-03 00:00:00+05:30,477.9,485.0,471.55,482.6,59409.0,,, +2023-01-04 00:00:00+05:30,487.45,487.45,477.5,478.6,30932.0,,, +2023-01-05 00:00:00+05:30,481.0,492.8,474.0,481.7,43147.0,,, +2023-01-06 00:00:00+05:30,483.4,484.7,478.0,480.6,32699.0,,, +2023-01-09 00:00:00+05:30,480.95,488.0,477.0,480.6,30241.0,,, +2023-01-10 00:00:00+05:30,477.5,481.2,472.0,474.25,20605.0,,, +2023-01-11 00:00:00+05:30,476.0,477.95,467.05,468.55,26160.0,,, +2023-01-12 00:00:00+05:30,470.95,472.0,461.05,462.45,22969.0,,, +2023-01-13 00:00:00+05:30,467.0,469.7,460.3,465.05,31262.0,,, +2023-01-16 00:00:00+05:30,465.95,468.95,463.0,463.55,14571.0,,, +2023-01-17 00:00:00+05:30,470.0,470.0,460.0,464.6,34518.0,,, +2023-01-18 00:00:00+05:30,470.0,470.0,461.0,467.95,32270.0,,, +2023-01-19 00:00:00+05:30,468.75,468.8,460.05,461.95,21443.0,,, +2023-01-20 00:00:00+05:30,465.0,465.0,456.7,458.45,21494.0,,, +2023-01-23 00:00:00+05:30,458.5,469.0,454.7,465.6,52945.0,,, +2023-01-24 00:00:00+05:30,466.2,476.0,465.5,474.25,50046.0,,, +2023-01-25 00:00:00+05:30,505.0,506.6,478.0,480.7,663457.0,,, +2023-01-27 00:00:00+05:30,486.0,494.0,470.2,483.15,180755.0,,, +2023-01-30 00:00:00+05:30,484.0,494.75,468.05,491.9,160042.0,,, diff --git a/DATA/BRONZE/StockData/CARTRADE_2023_02.csv b/DATA/BRONZE/StockData/CARTRADE_2023_02.csv index 2ce3b4a9..b7197314 100644 --- a/DATA/BRONZE/StockData/CARTRADE_2023_02.csv +++ b/DATA/BRONZE/StockData/CARTRADE_2023_02.csv @@ -1,20 +1,20 @@ -date,open,high,low,close,volume,dividends,stock_splits -2023-02-01 00:00:00+05:30,519.0,519.0,492.2,497.4,240402,0.0,0.0 -2023-02-02 00:00:00+05:30,492.0,495.5,481.05,483.85,88098,0.0,0.0 -2023-02-03 00:00:00+05:30,484.0,504.0,477.0,502.0,125437,0.0,0.0 -2023-02-06 00:00:00+05:30,501.0,508.0,489.05,503.35,101323,0.0,0.0 -2023-02-07 00:00:00+05:30,503.35,509.9,496.6,503.7,111901,0.0,0.0 -2023-02-08 00:00:00+05:30,500.05,521.2,500.05,509.65,259740,0.0,0.0 -2023-02-09 00:00:00+05:30,507.0,524.0,496.15,502.7,277746,0.0,0.0 -2023-02-10 00:00:00+05:30,498.0,528.1,497.9,525.0,212622,0.0,0.0 -2023-02-13 00:00:00+05:30,530.0,552.7,522.05,547.3,301546,0.0,0.0 -2023-02-14 00:00:00+05:30,548.0,557.4,537.9,553.95,159868,0.0,0.0 -2023-02-15 00:00:00+05:30,553.75,560.0,547.0,552.0,133250,0.0,0.0 -2023-02-16 00:00:00+05:30,546.5,559.0,546.1,555.0,116628,0.0,0.0 -2023-02-17 00:00:00+05:30,550.15,556.65,523.9,527.45,542790,0.0,0.0 -2023-02-20 00:00:00+05:30,523.05,533.6,512.25,527.35,142188,0.0,0.0 -2023-02-21 00:00:00+05:30,527.35,542.5,522.0,539.2,134897,0.0,0.0 -2023-02-22 00:00:00+05:30,538.8,538.8,527.0,533.4,101400,0.0,0.0 -2023-02-23 00:00:00+05:30,533.4,536.65,517.0,521.65,63471,0.0,0.0 -2023-02-24 00:00:00+05:30,522.0,523.6,512.0,515.6,70280,0.0,0.0 -2023-02-27 00:00:00+05:30,509.0,513.75,476.5,480.45,168193,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2023-02-01 00:00:00+05:30,519.0,519.0,492.2,497.4,240402.0,,, +2023-02-02 00:00:00+05:30,492.0,495.5,481.05,483.85,88098.0,,, +2023-02-03 00:00:00+05:30,484.0,504.0,477.0,502.0,125437.0,,, +2023-02-06 00:00:00+05:30,501.0,508.0,489.05,503.35,101323.0,,, +2023-02-07 00:00:00+05:30,503.35,509.9,496.6,503.7,111901.0,,, +2023-02-08 00:00:00+05:30,500.05,521.2,500.05,509.65,259740.0,,, +2023-02-09 00:00:00+05:30,507.0,524.0,496.15,502.7,277746.0,,, +2023-02-10 00:00:00+05:30,498.0,528.1,497.9,525.0,212622.0,,, +2023-02-13 00:00:00+05:30,530.0,552.7,522.05,547.3,301546.0,,, +2023-02-14 00:00:00+05:30,548.0,557.4,537.9,553.95,159868.0,,, +2023-02-15 00:00:00+05:30,553.75,560.0,547.0,552.0,133250.0,,, +2023-02-16 00:00:00+05:30,546.5,559.0,546.1,555.0,116628.0,,, +2023-02-17 00:00:00+05:30,550.15,556.65,523.9,527.45,542790.0,,, +2023-02-20 00:00:00+05:30,523.05,533.6,512.25,527.35,142188.0,,, +2023-02-21 00:00:00+05:30,527.35,542.5,522.0,539.2,134897.0,,, +2023-02-22 00:00:00+05:30,538.8,538.8,527.0,533.4,101400.0,,, +2023-02-23 00:00:00+05:30,533.4,536.65,517.0,521.65,63471.0,,, +2023-02-24 00:00:00+05:30,522.0,523.6,512.0,515.6,70280.0,,, +2023-02-27 00:00:00+05:30,509.0,513.75,476.5,480.45,168193.0,,, diff --git a/DATA/BRONZE/StockData/CARTRADE_2023_03.csv b/DATA/BRONZE/StockData/CARTRADE_2023_03.csv index f2bf78cb..ce9a5faf 100644 --- a/DATA/BRONZE/StockData/CARTRADE_2023_03.csv +++ b/DATA/BRONZE/StockData/CARTRADE_2023_03.csv @@ -1,21 +1,21 @@ -date,open,high,low,close,volume,dividends,stock_splits -2023-03-01 00:00:00+05:30,469.5,479.95,463.0,466.3,93650,0.0,0.0 -2023-03-02 00:00:00+05:30,471.0,510.8,470.9,491.55,983167,0.0,0.0 -2023-03-03 00:00:00+05:30,488.0,495.7,480.05,481.8,125208,0.0,0.0 -2023-03-06 00:00:00+05:30,482.0,488.3,479.0,481.95,107423,0.0,0.0 -2023-03-08 00:00:00+05:30,479.15,481.15,470.1,473.0,92842,0.0,0.0 -2023-03-09 00:00:00+05:30,478.95,478.95,464.0,465.45,94309,0.0,0.0 -2023-03-10 00:00:00+05:30,465.5,465.5,453.0,454.45,104221,0.0,0.0 -2023-03-13 00:00:00+05:30,454.1,457.95,432.35,438.25,148797,0.0,0.0 -2023-03-14 00:00:00+05:30,440.0,443.2,420.8,428.05,93121,0.0,0.0 -2023-03-15 00:00:00+05:30,439.5,441.55,420.0,420.8,158286,0.0,0.0 -2023-03-16 00:00:00+05:30,421.0,424.5,409.6,410.5,87400,0.0,0.0 -2023-03-17 00:00:00+05:30,415.0,419.45,403.7,407.1,157877,0.0,0.0 -2023-03-20 00:00:00+05:30,405.4,406.45,387.3,390.65,141886,0.0,0.0 -2023-03-21 00:00:00+05:30,391.5,396.9,385.0,390.35,94654,0.0,0.0 -2023-03-22 00:00:00+05:30,394.8,394.8,388.0,390.15,67811,0.0,0.0 -2023-03-23 00:00:00+05:30,389.0,389.9,383.0,385.15,72945,0.0,0.0 -2023-03-24 00:00:00+05:30,385.15,386.2,375.35,376.4,71698,0.0,0.0 -2023-03-27 00:00:00+05:30,380.15,380.15,358.0,362.5,221057,0.0,0.0 -2023-03-28 00:00:00+05:30,361.0,362.0,340.15,347.9,216651,0.0,0.0 -2023-03-29 00:00:00+05:30,342.1,373.95,342.1,366.05,458823,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2023-03-01 00:00:00+05:30,469.5,479.95,463.0,466.3,93650.0,,, +2023-03-02 00:00:00+05:30,471.0,510.8,470.9,491.55,983167.0,,, +2023-03-03 00:00:00+05:30,488.0,495.7,480.05,481.8,125208.0,,, +2023-03-06 00:00:00+05:30,482.0,488.3,479.0,481.95,107423.0,,, +2023-03-08 00:00:00+05:30,479.15,481.15,470.1,473.0,92842.0,,, +2023-03-09 00:00:00+05:30,478.95,478.95,464.0,465.45,94309.0,,, +2023-03-10 00:00:00+05:30,465.5,465.5,453.0,454.45,104221.0,,, +2023-03-13 00:00:00+05:30,454.1,457.95,432.35,438.25,148797.0,,, +2023-03-14 00:00:00+05:30,440.0,443.2,420.8,428.05,93121.0,,, +2023-03-15 00:00:00+05:30,439.5,441.55,420.0,420.8,158286.0,,, +2023-03-16 00:00:00+05:30,421.0,424.5,409.6,410.5,87400.0,,, +2023-03-17 00:00:00+05:30,415.0,419.45,403.7,407.1,157877.0,,, +2023-03-20 00:00:00+05:30,405.4,406.45,387.3,390.65,141886.0,,, +2023-03-21 00:00:00+05:30,391.5,396.9,385.0,390.35,94654.0,,, +2023-03-22 00:00:00+05:30,394.8,394.8,388.0,390.15,67811.0,,, +2023-03-23 00:00:00+05:30,389.0,389.9,383.0,385.15,72945.0,,, +2023-03-24 00:00:00+05:30,385.15,386.2,375.35,376.4,71698.0,,, +2023-03-27 00:00:00+05:30,380.15,380.15,358.0,362.5,221057.0,,, +2023-03-28 00:00:00+05:30,361.0,362.0,340.15,347.9,216651.0,,, +2023-03-29 00:00:00+05:30,342.1,373.95,342.1,366.05,458823.0,,, diff --git a/DATA/BRONZE/StockData/CARTRADE_2023_04.csv b/DATA/BRONZE/StockData/CARTRADE_2023_04.csv index 62ec67e0..0ce74765 100644 --- a/DATA/BRONZE/StockData/CARTRADE_2023_04.csv +++ b/DATA/BRONZE/StockData/CARTRADE_2023_04.csv @@ -1,18 +1,18 @@ -date,open,high,low,close,volume,dividends,stock_splits -2023-04-03 00:00:00+05:30,385.0,413.5,385.0,408.2,213453,0.0,0.0 -2023-04-05 00:00:00+05:30,408.0,408.0,400.55,402.85,83526,0.0,0.0 -2023-04-06 00:00:00+05:30,402.85,402.85,395.55,398.05,66541,0.0,0.0 -2023-04-10 00:00:00+05:30,398.05,404.25,388.0,396.9,138860,0.0,0.0 -2023-04-11 00:00:00+05:30,399.9,406.95,394.3,399.15,71921,0.0,0.0 -2023-04-12 00:00:00+05:30,396.0,406.0,392.0,400.2,78424,0.0,0.0 -2023-04-13 00:00:00+05:30,399.4,406.6,395.0,396.15,65685,0.0,0.0 -2023-04-17 00:00:00+05:30,391.0,395.0,386.0,391.45,47373,0.0,0.0 -2023-04-18 00:00:00+05:30,388.0,397.4,388.0,393.7,42580,0.0,0.0 -2023-04-19 00:00:00+05:30,394.3,394.85,388.5,391.3,33550,0.0,0.0 -2023-04-20 00:00:00+05:30,395.0,395.0,386.0,387.65,40489,0.0,0.0 -2023-04-21 00:00:00+05:30,387.55,393.9,386.0,392.15,34305,0.0,0.0 -2023-04-24 00:00:00+05:30,392.0,396.95,389.1,393.1,37505,0.0,0.0 -2023-04-25 00:00:00+05:30,391.05,398.2,389.0,389.35,82283,0.0,0.0 -2023-04-26 00:00:00+05:30,390.0,395.0,386.1,387.55,68215,0.0,0.0 -2023-04-27 00:00:00+05:30,390.0,408.2,387.0,402.75,175902,0.0,0.0 -2023-04-28 00:00:00+05:30,409.55,444.0,403.1,423.5,1339086,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2023-04-03 00:00:00+05:30,385.0,413.5,385.0,408.2,213453.0,,, +2023-04-05 00:00:00+05:30,408.0,408.0,400.55,402.85,83526.0,,, +2023-04-06 00:00:00+05:30,402.85,402.85,395.55,398.05,66541.0,,, +2023-04-10 00:00:00+05:30,398.05,404.25,388.0,396.9,138860.0,,, +2023-04-11 00:00:00+05:30,399.9,406.95,394.3,399.15,71921.0,,, +2023-04-12 00:00:00+05:30,396.0,406.0,392.0,400.2,78424.0,,, +2023-04-13 00:00:00+05:30,399.4,406.6,395.0,396.15,65685.0,,, +2023-04-17 00:00:00+05:30,391.0,395.0,386.0,391.45,47373.0,,, +2023-04-18 00:00:00+05:30,388.0,397.4,388.0,393.7,42580.0,,, +2023-04-19 00:00:00+05:30,394.3,394.85,388.5,391.3,33550.0,,, +2023-04-20 00:00:00+05:30,395.0,395.0,386.0,387.65,40489.0,,, +2023-04-21 00:00:00+05:30,387.55,393.9,386.0,392.15,34305.0,,, +2023-04-24 00:00:00+05:30,392.0,396.95,389.1,393.1,37505.0,,, +2023-04-25 00:00:00+05:30,391.05,398.2,389.0,389.35,82283.0,,, +2023-04-26 00:00:00+05:30,390.0,395.0,386.1,387.55,68215.0,,, +2023-04-27 00:00:00+05:30,390.0,408.2,387.0,402.75,175902.0,,, +2023-04-28 00:00:00+05:30,409.55,444.0,403.1,423.5,1339086.0,,, diff --git a/DATA/BRONZE/StockData/CARTRADE_2023_05.csv b/DATA/BRONZE/StockData/CARTRADE_2023_05.csv index d5581f1a..f18b07e6 100644 --- a/DATA/BRONZE/StockData/CARTRADE_2023_05.csv +++ b/DATA/BRONZE/StockData/CARTRADE_2023_05.csv @@ -1,22 +1,22 @@ -date,open,high,low,close,volume,dividends,stock_splits -2023-05-02 00:00:00+05:30,426.4,432.4,421.0,427.75,167554,0.0,0.0 -2023-05-03 00:00:00+05:30,421.75,434.85,421.1,428.6,151036,0.0,0.0 -2023-05-04 00:00:00+05:30,429.0,440.5,427.1,433.65,168872,0.0,0.0 -2023-05-05 00:00:00+05:30,433.0,444.4,431.05,435.4,117780,0.0,0.0 -2023-05-08 00:00:00+05:30,437.05,440.2,420.0,424.0,79619,0.0,0.0 -2023-05-09 00:00:00+05:30,422.05,432.5,422.05,430.65,56977,0.0,0.0 -2023-05-10 00:00:00+05:30,431.0,433.85,427.35,430.65,50769,0.0,0.0 -2023-05-11 00:00:00+05:30,432.5,433.75,421.65,423.55,65157,0.0,0.0 -2023-05-12 00:00:00+05:30,420.05,429.4,415.3,419.9,54071,0.0,0.0 -2023-05-15 00:00:00+05:30,419.5,419.9,410.0,411.15,72611,0.0,0.0 -2023-05-16 00:00:00+05:30,415.25,418.35,408.3,410.3,53953,0.0,0.0 -2023-05-17 00:00:00+05:30,414.4,414.4,407.0,410.65,41279,0.0,0.0 -2023-05-18 00:00:00+05:30,408.5,424.85,408.5,420.55,98782,0.0,0.0 -2023-05-19 00:00:00+05:30,419.0,424.45,415.05,420.6,50838,0.0,0.0 -2023-05-22 00:00:00+05:30,419.95,421.7,415.0,415.5,33072,0.0,0.0 -2023-05-23 00:00:00+05:30,418.0,423.85,415.8,422.3,37770,0.0,0.0 -2023-05-24 00:00:00+05:30,422.0,429.45,421.55,425.05,56009,0.0,0.0 -2023-05-25 00:00:00+05:30,426.8,448.3,426.0,431.2,287512,0.0,0.0 -2023-05-26 00:00:00+05:30,430.0,437.75,426.6,428.5,52933,0.0,0.0 -2023-05-29 00:00:00+05:30,429.85,433.45,419.1,420.55,79152,0.0,0.0 -2023-05-30 00:00:00+05:30,420.55,423.2,415.95,417.1,30696,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2023-05-02 00:00:00+05:30,426.4,432.4,421.0,427.75,167554.0,,, +2023-05-03 00:00:00+05:30,421.75,434.85,421.1,428.6,151036.0,,, +2023-05-04 00:00:00+05:30,429.0,440.5,427.1,433.65,168872.0,,, +2023-05-05 00:00:00+05:30,433.0,444.4,431.05,435.4,117780.0,,, +2023-05-08 00:00:00+05:30,437.05,440.2,420.0,424.0,79619.0,,, +2023-05-09 00:00:00+05:30,422.05,432.5,422.05,430.65,56977.0,,, +2023-05-10 00:00:00+05:30,431.0,433.85,427.35,430.65,50769.0,,, +2023-05-11 00:00:00+05:30,432.5,433.75,421.65,423.55,65157.0,,, +2023-05-12 00:00:00+05:30,420.05,429.4,415.3,419.9,54071.0,,, +2023-05-15 00:00:00+05:30,419.5,419.9,410.0,411.15,72611.0,,, +2023-05-16 00:00:00+05:30,415.25,418.35,408.3,410.3,53953.0,,, +2023-05-17 00:00:00+05:30,414.4,414.4,407.0,410.65,41279.0,,, +2023-05-18 00:00:00+05:30,408.5,424.85,408.5,420.55,98782.0,,, +2023-05-19 00:00:00+05:30,419.0,424.45,415.05,420.6,50838.0,,, +2023-05-22 00:00:00+05:30,419.95,421.7,415.0,415.5,33072.0,,, +2023-05-23 00:00:00+05:30,418.0,423.85,415.8,422.3,37770.0,,, +2023-05-24 00:00:00+05:30,422.0,429.45,421.55,425.05,56009.0,,, +2023-05-25 00:00:00+05:30,426.8,448.3,426.0,431.2,287512.0,,, +2023-05-26 00:00:00+05:30,430.0,437.75,426.6,428.5,52933.0,,, +2023-05-29 00:00:00+05:30,429.85,433.45,419.1,420.55,79152.0,,, +2023-05-30 00:00:00+05:30,420.55,423.2,415.95,417.1,30696.0,,, diff --git a/DATA/BRONZE/StockData/CARTRADE_2023_06.csv b/DATA/BRONZE/StockData/CARTRADE_2023_06.csv index b89e955a..6917c069 100644 --- a/DATA/BRONZE/StockData/CARTRADE_2023_06.csv +++ b/DATA/BRONZE/StockData/CARTRADE_2023_06.csv @@ -1,21 +1,21 @@ -date,open,high,low,close,volume,dividends,stock_splits -2023-06-01 00:00:00+05:30,416.9,429.2,413.9,415.85,63932,0.0,0.0 -2023-06-02 00:00:00+05:30,419.0,425.55,417.5,422.15,95641,0.0,0.0 -2023-06-05 00:00:00+05:30,427.0,496.0,422.2,487.6,1883248,0.0,0.0 -2023-06-06 00:00:00+05:30,479.0,498.0,466.0,487.4,652165,0.0,0.0 -2023-06-07 00:00:00+05:30,487.7,491.95,478.15,484.6,137244,0.0,0.0 -2023-06-08 00:00:00+05:30,489.0,552.0,489.0,539.35,3187669,0.0,0.0 -2023-06-09 00:00:00+05:30,531.0,541.45,525.0,527.5,542914,0.0,0.0 -2023-06-12 00:00:00+05:30,527.95,527.95,508.55,512.05,113354,0.0,0.0 -2023-06-13 00:00:00+05:30,514.0,530.7,510.35,519.1,121533,0.0,0.0 -2023-06-14 00:00:00+05:30,520.0,526.95,495.0,504.8,100696,0.0,0.0 -2023-06-15 00:00:00+05:30,500.05,510.5,478.0,482.1,157248,0.0,0.0 -2023-06-16 00:00:00+05:30,483.8,491.5,483.8,488.9,83155,0.0,0.0 -2023-06-19 00:00:00+05:30,492.0,496.85,485.1,486.15,45300,0.0,0.0 -2023-06-20 00:00:00+05:30,480.5,492.0,480.5,489.15,72178,0.0,0.0 -2023-06-21 00:00:00+05:30,492.8,496.4,480.65,483.7,58772,0.0,0.0 -2023-06-22 00:00:00+05:30,486.95,489.85,475.25,478.85,45146,0.0,0.0 -2023-06-23 00:00:00+05:30,482.35,483.9,470.45,478.35,41196,0.0,0.0 -2023-06-26 00:00:00+05:30,483.0,485.95,472.15,478.25,50585,0.0,0.0 -2023-06-27 00:00:00+05:30,478.3,491.0,477.25,480.55,91734,0.0,0.0 -2023-06-28 00:00:00+05:30,480.75,492.85,478.0,479.1,99650,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2023-06-01 00:00:00+05:30,416.9,429.2,413.9,415.85,63932.0,,, +2023-06-02 00:00:00+05:30,419.0,425.55,417.5,422.15,95641.0,,, +2023-06-05 00:00:00+05:30,427.0,496.0,422.2,487.6,1883248.0,,, +2023-06-06 00:00:00+05:30,479.0,498.0,466.0,487.4,652165.0,,, +2023-06-07 00:00:00+05:30,487.7,491.95,478.15,484.6,137244.0,,, +2023-06-08 00:00:00+05:30,489.0,552.0,489.0,539.35,3187669.0,,, +2023-06-09 00:00:00+05:30,531.0,541.45,525.0,527.5,542914.0,,, +2023-06-12 00:00:00+05:30,527.95,527.95,508.55,512.05,113354.0,,, +2023-06-13 00:00:00+05:30,514.0,530.7,510.35,519.1,121533.0,,, +2023-06-14 00:00:00+05:30,520.0,526.95,495.0,504.8,100696.0,,, +2023-06-15 00:00:00+05:30,500.05,510.5,478.0,482.1,157248.0,,, +2023-06-16 00:00:00+05:30,483.8,491.5,483.8,488.9,83155.0,,, +2023-06-19 00:00:00+05:30,492.0,496.85,485.1,486.15,45300.0,,, +2023-06-20 00:00:00+05:30,480.5,492.0,480.5,489.15,72178.0,,, +2023-06-21 00:00:00+05:30,492.8,496.4,480.65,483.7,58772.0,,, +2023-06-22 00:00:00+05:30,486.95,489.85,475.25,478.85,45146.0,,, +2023-06-23 00:00:00+05:30,482.35,483.9,470.45,478.35,41196.0,,, +2023-06-26 00:00:00+05:30,483.0,485.95,472.15,478.25,50585.0,,, +2023-06-27 00:00:00+05:30,478.3,491.0,477.25,480.55,91734.0,,, +2023-06-28 00:00:00+05:30,480.75,492.85,478.0,479.1,99650.0,,, diff --git a/DATA/BRONZE/StockData/CARTRADE_2023_07.csv b/DATA/BRONZE/StockData/CARTRADE_2023_07.csv index f3bd65c8..3c1b5510 100644 --- a/DATA/BRONZE/StockData/CARTRADE_2023_07.csv +++ b/DATA/BRONZE/StockData/CARTRADE_2023_07.csv @@ -1,21 +1,21 @@ -date,open,high,low,close,volume,dividends,stock_splits -2023-07-03 00:00:00+05:30,484.8,495.95,484.1,491.9,134025,0.0,0.0 -2023-07-04 00:00:00+05:30,494.45,497.85,485.1,491.85,90013,0.0,0.0 -2023-07-05 00:00:00+05:30,496.7,519.5,489.45,516.25,331146,0.0,0.0 -2023-07-06 00:00:00+05:30,519.0,519.0,502.55,507.85,119040,0.0,0.0 -2023-07-07 00:00:00+05:30,505.05,509.7,489.2,495.2,118612,0.0,0.0 -2023-07-10 00:00:00+05:30,499.9,499.9,484.6,487.35,54410,0.0,0.0 -2023-07-11 00:00:00+05:30,532.1,584.8,532.1,555.95,5632447,0.0,0.0 -2023-07-12 00:00:00+05:30,556.1,559.7,533.3,537.3,565687,0.0,0.0 -2023-07-13 00:00:00+05:30,537.0,552.8,513.05,516.7,459327,0.0,0.0 -2023-07-14 00:00:00+05:30,524.0,527.95,511.9,515.2,220407,0.0,0.0 -2023-07-17 00:00:00+05:30,520.9,524.5,515.75,518.8,144747,0.0,0.0 -2023-07-18 00:00:00+05:30,522.5,523.3,505.8,508.65,140169,0.0,0.0 -2023-07-19 00:00:00+05:30,514.0,519.0,503.05,512.1,182768,0.0,0.0 -2023-07-20 00:00:00+05:30,512.85,534.0,512.85,521.45,200676,0.0,0.0 -2023-07-21 00:00:00+05:30,521.45,521.45,507.9,509.6,115958,0.0,0.0 -2023-07-24 00:00:00+05:30,510.95,517.0,500.0,501.6,109305,0.0,0.0 -2023-07-25 00:00:00+05:30,507.15,508.8,498.35,501.6,96660,0.0,0.0 -2023-07-26 00:00:00+05:30,502.0,505.45,500.5,501.5,42699,0.0,0.0 -2023-07-27 00:00:00+05:30,506.0,514.75,502.15,509.05,126101,0.0,0.0 -2023-07-28 00:00:00+05:30,510.0,511.55,504.3,507.05,42000,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2023-07-03 00:00:00+05:30,484.8,495.95,484.1,491.9,134025.0,,, +2023-07-04 00:00:00+05:30,494.45,497.85,485.1,491.85,90013.0,,, +2023-07-05 00:00:00+05:30,496.7,519.5,489.45,516.25,331146.0,,, +2023-07-06 00:00:00+05:30,519.0,519.0,502.55,507.85,119040.0,,, +2023-07-07 00:00:00+05:30,505.05,509.7,489.2,495.2,118612.0,,, +2023-07-10 00:00:00+05:30,499.9,499.9,484.6,487.35,54410.0,,, +2023-07-11 00:00:00+05:30,532.1,584.8,532.1,555.95,5632447.0,,, +2023-07-12 00:00:00+05:30,556.1,559.7,533.3,537.3,565687.0,,, +2023-07-13 00:00:00+05:30,537.0,552.8,513.05,516.7,459327.0,,, +2023-07-14 00:00:00+05:30,524.0,527.95,511.9,515.2,220407.0,,, +2023-07-17 00:00:00+05:30,520.9,524.5,515.75,518.8,144747.0,,, +2023-07-18 00:00:00+05:30,522.5,523.3,505.8,508.65,140169.0,,, +2023-07-19 00:00:00+05:30,514.0,519.0,503.05,512.1,182768.0,,, +2023-07-20 00:00:00+05:30,512.85,534.0,512.85,521.45,200676.0,,, +2023-07-21 00:00:00+05:30,521.45,521.45,507.9,509.6,115958.0,,, +2023-07-24 00:00:00+05:30,510.95,517.0,500.0,501.6,109305.0,,, +2023-07-25 00:00:00+05:30,507.15,508.8,498.35,501.6,96660.0,,, +2023-07-26 00:00:00+05:30,502.0,505.45,500.5,501.5,42699.0,,, +2023-07-27 00:00:00+05:30,506.0,514.75,502.15,509.05,126101.0,,, +2023-07-28 00:00:00+05:30,510.0,511.55,504.3,507.05,42000.0,,, diff --git a/DATA/BRONZE/StockData/CARTRADE_2023_08.csv b/DATA/BRONZE/StockData/CARTRADE_2023_08.csv index 58cf86c4..6df67407 100644 --- a/DATA/BRONZE/StockData/CARTRADE_2023_08.csv +++ b/DATA/BRONZE/StockData/CARTRADE_2023_08.csv @@ -1,22 +1,22 @@ -date,open,high,low,close,volume,dividends,stock_splits -2023-08-01 00:00:00+05:30,502.55,515.95,502.55,509.4,103506,0.0,0.0 -2023-08-02 00:00:00+05:30,509.5,515.0,500.0,503.7,68317,0.0,0.0 -2023-08-03 00:00:00+05:30,502.9,509.0,501.15,506.45,49354,0.0,0.0 -2023-08-04 00:00:00+05:30,513.8,520.0,506.5,509.45,106772,0.0,0.0 -2023-08-07 00:00:00+05:30,515.0,530.0,511.85,526.15,135328,0.0,0.0 -2023-08-08 00:00:00+05:30,529.2,547.0,525.5,530.65,269060,0.0,0.0 -2023-08-09 00:00:00+05:30,530.0,534.3,517.45,529.4,139458,0.0,0.0 -2023-08-10 00:00:00+05:30,534.0,576.0,527.0,536.5,1993118,0.0,0.0 -2023-08-11 00:00:00+05:30,540.0,544.8,521.45,527.35,233008,0.0,0.0 -2023-08-14 00:00:00+05:30,527.0,528.0,515.0,518.65,143126,0.0,0.0 -2023-08-16 00:00:00+05:30,518.65,526.0,508.0,509.55,125508,0.0,0.0 -2023-08-17 00:00:00+05:30,509.55,520.0,494.5,496.15,249117,0.0,0.0 -2023-08-18 00:00:00+05:30,499.25,504.45,491.15,495.05,124690,0.0,0.0 -2023-08-21 00:00:00+05:30,499.0,499.0,484.1,486.3,108170,0.0,0.0 -2023-08-22 00:00:00+05:30,510.0,518.0,505.0,508.4,613820,0.0,0.0 -2023-08-23 00:00:00+05:30,514.6,516.0,502.1,506.3,124274,0.0,0.0 -2023-08-24 00:00:00+05:30,515.95,515.95,509.0,512.65,80709,0.0,0.0 -2023-08-25 00:00:00+05:30,512.0,523.4,510.0,514.55,184016,0.0,0.0 -2023-08-28 00:00:00+05:30,519.85,529.75,515.9,522.95,194667,0.0,0.0 -2023-08-29 00:00:00+05:30,524.05,529.0,506.15,519.25,85743,0.0,0.0 -2023-08-30 00:00:00+05:30,524.9,528.5,515.45,525.3,78392,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2023-08-01 00:00:00+05:30,502.55,515.95,502.55,509.4,103506.0,,, +2023-08-02 00:00:00+05:30,509.5,515.0,500.0,503.7,68317.0,,, +2023-08-03 00:00:00+05:30,502.9,509.0,501.15,506.45,49354.0,,, +2023-08-04 00:00:00+05:30,513.8,520.0,506.5,509.45,106772.0,,, +2023-08-07 00:00:00+05:30,515.0,530.0,511.85,526.15,135328.0,,, +2023-08-08 00:00:00+05:30,529.2,547.0,525.5,530.65,269060.0,,, +2023-08-09 00:00:00+05:30,530.0,534.3,517.45,529.4,139458.0,,, +2023-08-10 00:00:00+05:30,534.0,576.0,527.0,536.5,1993118.0,,, +2023-08-11 00:00:00+05:30,540.0,544.8,521.45,527.35,233008.0,,, +2023-08-14 00:00:00+05:30,527.0,528.0,515.0,518.65,143126.0,,, +2023-08-16 00:00:00+05:30,518.65,526.0,508.0,509.55,125508.0,,, +2023-08-17 00:00:00+05:30,509.55,520.0,494.5,496.15,249117.0,,, +2023-08-18 00:00:00+05:30,499.25,504.45,491.15,495.05,124690.0,,, +2023-08-21 00:00:00+05:30,499.0,499.0,484.1,486.3,108170.0,,, +2023-08-22 00:00:00+05:30,510.0,518.0,505.0,508.4,613820.0,,, +2023-08-23 00:00:00+05:30,514.6,516.0,502.1,506.3,124274.0,,, +2023-08-24 00:00:00+05:30,515.95,515.95,509.0,512.65,80709.0,,, +2023-08-25 00:00:00+05:30,512.0,523.4,510.0,514.55,184016.0,,, +2023-08-28 00:00:00+05:30,519.85,529.75,515.9,522.95,194667.0,,, +2023-08-29 00:00:00+05:30,524.05,529.0,506.15,519.25,85743.0,,, +2023-08-30 00:00:00+05:30,524.9,528.5,515.45,525.3,78392.0,,, diff --git a/DATA/BRONZE/StockData/CARTRADE_2023_09.csv b/DATA/BRONZE/StockData/CARTRADE_2023_09.csv index 8757b3a5..d139b2f5 100644 --- a/DATA/BRONZE/StockData/CARTRADE_2023_09.csv +++ b/DATA/BRONZE/StockData/CARTRADE_2023_09.csv @@ -1,21 +1,21 @@ -date,open,high,low,close,volume,dividends,stock_splits -2023-09-01 00:00:00+05:30,554.5,568.8,548.3,563.9,414035,0.0,0.0 -2023-09-04 00:00:00+05:30,568.5,568.5,555.0,562.0,144388,0.0,0.0 -2023-09-05 00:00:00+05:30,566.0,590.45,560.5,580.6,398478,0.0,0.0 -2023-09-06 00:00:00+05:30,584.95,611.3,582.05,603.4,571821,0.0,0.0 -2023-09-07 00:00:00+05:30,604.95,614.1,593.05,599.4,170942,0.0,0.0 -2023-09-08 00:00:00+05:30,600.0,608.05,594.9,598.85,140470,0.0,0.0 -2023-09-11 00:00:00+05:30,598.8,607.05,591.2,603.4,126343,0.0,0.0 -2023-09-12 00:00:00+05:30,606.55,606.55,550.05,559.4,259285,0.0,0.0 -2023-09-13 00:00:00+05:30,559.4,572.75,552.0,567.45,101124,0.0,0.0 -2023-09-14 00:00:00+05:30,568.5,589.95,568.5,584.5,127318,0.0,0.0 -2023-09-15 00:00:00+05:30,584.5,595.9,584.5,594.5,104600,0.0,0.0 -2023-09-18 00:00:00+05:30,590.5,597.85,577.0,578.55,79510,0.0,0.0 -2023-09-20 00:00:00+05:30,575.1,578.55,559.0,565.2,90547,0.0,0.0 -2023-09-21 00:00:00+05:30,561.0,567.95,550.0,552.65,58212,0.0,0.0 -2023-09-22 00:00:00+05:30,552.2,562.6,541.0,546.15,63943,0.0,0.0 -2023-09-25 00:00:00+05:30,546.0,555.05,540.0,542.05,57934,0.0,0.0 -2023-09-26 00:00:00+05:30,540.85,549.75,540.0,545.4,26910,0.0,0.0 -2023-09-27 00:00:00+05:30,545.0,560.0,539.05,552.3,73521,0.0,0.0 -2023-09-28 00:00:00+05:30,554.4,556.95,545.0,547.25,44489,0.0,0.0 -2023-09-29 00:00:00+05:30,547.95,554.85,547.95,550.3,86746,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2023-09-01 00:00:00+05:30,554.5,568.8,548.3,563.9,414035.0,,, +2023-09-04 00:00:00+05:30,568.5,568.5,555.0,562.0,144388.0,,, +2023-09-05 00:00:00+05:30,566.0,590.45,560.5,580.6,398478.0,,, +2023-09-06 00:00:00+05:30,584.95,611.3,582.05,603.4,571821.0,,, +2023-09-07 00:00:00+05:30,604.95,614.1,593.05,599.4,170942.0,,, +2023-09-08 00:00:00+05:30,600.0,608.05,594.9,598.85,140470.0,,, +2023-09-11 00:00:00+05:30,598.8,607.05,591.2,603.4,126343.0,,, +2023-09-12 00:00:00+05:30,606.55,606.55,550.05,559.4,259285.0,,, +2023-09-13 00:00:00+05:30,559.4,572.75,552.0,567.45,101124.0,,, +2023-09-14 00:00:00+05:30,568.5,589.95,568.5,584.5,127318.0,,, +2023-09-15 00:00:00+05:30,584.5,595.9,584.5,594.5,104600.0,,, +2023-09-18 00:00:00+05:30,590.5,597.85,577.0,578.55,79510.0,,, +2023-09-20 00:00:00+05:30,575.1,578.55,559.0,565.2,90547.0,,, +2023-09-21 00:00:00+05:30,561.0,567.95,550.0,552.65,58212.0,,, +2023-09-22 00:00:00+05:30,552.2,562.6,541.0,546.15,63943.0,,, +2023-09-25 00:00:00+05:30,546.0,555.05,540.0,542.05,57934.0,,, +2023-09-26 00:00:00+05:30,540.85,549.75,540.0,545.4,26910.0,,, +2023-09-27 00:00:00+05:30,545.0,560.0,539.05,552.3,73521.0,,, +2023-09-28 00:00:00+05:30,554.4,556.95,545.0,547.25,44489.0,,, +2023-09-29 00:00:00+05:30,547.95,554.85,547.95,550.3,86746.0,,, diff --git a/DATA/BRONZE/StockData/CARTRADE_2023_10.csv b/DATA/BRONZE/StockData/CARTRADE_2023_10.csv index e0ebd2e4..e3f8848f 100644 --- a/DATA/BRONZE/StockData/CARTRADE_2023_10.csv +++ b/DATA/BRONZE/StockData/CARTRADE_2023_10.csv @@ -1,20 +1,20 @@ -date,open,high,low,close,volume,dividends,stock_splits -2023-10-03 00:00:00+05:30,554.75,588.6,543.75,584.8,223263,0.0,0.0 -2023-10-04 00:00:00+05:30,585.0,592.35,576.15,581.35,108633,0.0,0.0 -2023-10-05 00:00:00+05:30,586.9,601.55,582.05,596.0,160652,0.0,0.0 -2023-10-06 00:00:00+05:30,596.0,621.0,596.0,613.25,399210,0.0,0.0 -2023-10-09 00:00:00+05:30,601.6,618.75,595.1,611.5,158074,0.0,0.0 -2023-10-10 00:00:00+05:30,615.0,634.9,607.2,628.5,302128,0.0,0.0 -2023-10-11 00:00:00+05:30,628.95,640.55,625.4,631.2,167816,0.0,0.0 -2023-10-12 00:00:00+05:30,631.25,647.0,630.0,644.85,186048,0.0,0.0 -2023-10-13 00:00:00+05:30,640.0,694.75,639.0,680.75,505043,0.0,0.0 -2023-10-16 00:00:00+05:30,680.75,699.5,680.75,690.95,223522,0.0,0.0 -2023-10-17 00:00:00+05:30,695.0,697.75,679.0,684.45,123512,0.0,0.0 -2023-10-18 00:00:00+05:30,680.0,688.85,670.0,671.65,156372,0.0,0.0 -2023-10-19 00:00:00+05:30,669.95,674.0,650.45,652.1,87082,0.0,0.0 -2023-10-20 00:00:00+05:30,650.2,675.95,639.7,642.25,198631,0.0,0.0 -2023-10-23 00:00:00+05:30,649.8,653.85,612.0,616.15,103376,0.0,0.0 -2023-10-25 00:00:00+05:30,619.85,652.45,619.85,643.4,180128,0.0,0.0 -2023-10-26 00:00:00+05:30,648.95,654.85,625.35,644.75,151679,0.0,0.0 -2023-10-27 00:00:00+05:30,644.75,672.8,644.75,667.45,115206,0.0,0.0 -2023-10-30 00:00:00+05:30,674.9,688.0,666.55,679.15,134134,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2023-10-03 00:00:00+05:30,554.75,588.6,543.75,584.8,223263.0,,, +2023-10-04 00:00:00+05:30,585.0,592.35,576.15,581.35,108633.0,,, +2023-10-05 00:00:00+05:30,586.9,601.55,582.05,596.0,160652.0,,, +2023-10-06 00:00:00+05:30,596.0,621.0,596.0,613.25,399210.0,,, +2023-10-09 00:00:00+05:30,601.6,618.75,595.1,611.5,158074.0,,, +2023-10-10 00:00:00+05:30,615.0,634.9,607.2,628.5,302128.0,,, +2023-10-11 00:00:00+05:30,628.95,640.55,625.4,631.2,167816.0,,, +2023-10-12 00:00:00+05:30,631.25,647.0,630.0,644.85,186048.0,,, +2023-10-13 00:00:00+05:30,640.0,694.75,639.0,680.75,505043.0,,, +2023-10-16 00:00:00+05:30,680.75,699.5,680.75,690.95,223522.0,,, +2023-10-17 00:00:00+05:30,695.0,697.75,679.0,684.45,123512.0,,, +2023-10-18 00:00:00+05:30,680.0,688.85,670.0,671.65,156372.0,,, +2023-10-19 00:00:00+05:30,669.95,674.0,650.45,652.1,87082.0,,, +2023-10-20 00:00:00+05:30,650.2,675.95,639.7,642.25,198631.0,,, +2023-10-23 00:00:00+05:30,649.8,653.85,612.0,616.15,103376.0,,, +2023-10-25 00:00:00+05:30,619.85,652.45,619.85,643.4,180128.0,,, +2023-10-26 00:00:00+05:30,648.95,654.85,625.35,644.75,151679.0,,, +2023-10-27 00:00:00+05:30,644.75,672.8,644.75,667.45,115206.0,,, +2023-10-30 00:00:00+05:30,674.9,688.0,666.55,679.15,134134.0,,, diff --git a/DATA/BRONZE/StockData/CARTRADE_2023_11.csv b/DATA/BRONZE/StockData/CARTRADE_2023_11.csv index 9d32e513..6211f4f4 100644 --- a/DATA/BRONZE/StockData/CARTRADE_2023_11.csv +++ b/DATA/BRONZE/StockData/CARTRADE_2023_11.csv @@ -1,20 +1,20 @@ -date,open,high,low,close,volume,dividends,stock_splits -2023-11-01 00:00:00+05:30,673.0,682.95,656.65,664.3,70366,0.0,0.0 -2023-11-02 00:00:00+05:30,664.3,673.9,660.05,663.9,41925,0.0,0.0 -2023-11-03 00:00:00+05:30,672.9,694.95,668.9,691.5,125127,0.0,0.0 -2023-11-06 00:00:00+05:30,695.85,712.75,692.85,702.9,242318,0.0,0.0 -2023-11-07 00:00:00+05:30,708.4,714.95,700.0,704.45,110441,0.0,0.0 -2023-11-08 00:00:00+05:30,709.85,712.95,700.45,706.15,67628,0.0,0.0 -2023-11-09 00:00:00+05:30,706.0,752.25,697.75,728.55,468791,0.0,0.0 -2023-11-10 00:00:00+05:30,733.9,874.25,728.0,863.75,4863052,0.0,0.0 -2023-11-13 00:00:00+05:30,860.0,875.8,837.25,855.6,945526,0.0,0.0 -2023-11-15 00:00:00+05:30,864.75,877.0,848.6,852.1,188136,0.0,0.0 -2023-11-16 00:00:00+05:30,854.95,870.9,851.15,858.35,184520,0.0,0.0 -2023-11-17 00:00:00+05:30,852.65,862.95,813.1,821.05,179257,0.0,0.0 -2023-11-20 00:00:00+05:30,821.0,840.9,816.2,821.95,91790,0.0,0.0 -2023-11-21 00:00:00+05:30,822.5,834.45,798.0,800.0,127002,0.0,0.0 -2023-11-22 00:00:00+05:30,804.0,815.0,776.75,779.2,133436,0.0,0.0 -2023-11-23 00:00:00+05:30,784.0,810.0,780.3,786.4,166982,0.0,0.0 -2023-11-24 00:00:00+05:30,792.8,864.5,787.75,841.5,784719,0.0,0.0 -2023-11-28 00:00:00+05:30,845.0,848.95,800.0,801.75,220436,0.0,0.0 -2023-11-29 00:00:00+05:30,810.6,810.6,779.05,782.15,152204,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2023-11-01 00:00:00+05:30,673.0,682.95,656.65,664.3,70366.0,,, +2023-11-02 00:00:00+05:30,664.3,673.9,660.05,663.9,41925.0,,, +2023-11-03 00:00:00+05:30,672.9,694.95,668.9,691.5,125127.0,,, +2023-11-06 00:00:00+05:30,695.85,712.75,692.85,702.9,242318.0,,, +2023-11-07 00:00:00+05:30,708.4,714.95,700.0,704.45,110441.0,,, +2023-11-08 00:00:00+05:30,709.85,712.95,700.45,706.15,67628.0,,, +2023-11-09 00:00:00+05:30,706.0,752.25,697.75,728.55,468791.0,,, +2023-11-10 00:00:00+05:30,733.9,874.25,728.0,863.75,4863052.0,,, +2023-11-13 00:00:00+05:30,860.0,875.8,837.25,855.6,945526.0,,, +2023-11-15 00:00:00+05:30,864.75,877.0,848.6,852.1,188136.0,,, +2023-11-16 00:00:00+05:30,854.95,870.9,851.15,858.35,184520.0,,, +2023-11-17 00:00:00+05:30,852.65,862.95,813.1,821.05,179257.0,,, +2023-11-20 00:00:00+05:30,821.0,840.9,816.2,821.95,91790.0,,, +2023-11-21 00:00:00+05:30,822.5,834.45,798.0,800.0,127002.0,,, +2023-11-22 00:00:00+05:30,804.0,815.0,776.75,779.2,133436.0,,, +2023-11-23 00:00:00+05:30,784.0,810.0,780.3,786.4,166982.0,,, +2023-11-24 00:00:00+05:30,792.8,864.5,787.75,841.5,784719.0,,, +2023-11-28 00:00:00+05:30,845.0,848.95,800.0,801.75,220436.0,,, +2023-11-29 00:00:00+05:30,810.6,810.6,779.05,782.15,152204.0,,, diff --git a/DATA/BRONZE/StockData/CARTRADE_2023_12.csv b/DATA/BRONZE/StockData/CARTRADE_2023_12.csv index 2900c980..193ed970 100644 --- a/DATA/BRONZE/StockData/CARTRADE_2023_12.csv +++ b/DATA/BRONZE/StockData/CARTRADE_2023_12.csv @@ -1,21 +1,21 @@ -date,open,high,low,close,volume,dividends,stock_splits -2023-12-01 00:00:00+05:30,770.0,788.95,770.0,777.3,137346,0.0,0.0 -2023-12-04 00:00:00+05:30,789.0,789.0,765.0,766.9,91641,0.0,0.0 -2023-12-05 00:00:00+05:30,773.95,773.95,742.55,748.3,152233,0.0,0.0 -2023-12-06 00:00:00+05:30,748.3,755.15,715.0,721.65,231399,0.0,0.0 -2023-12-07 00:00:00+05:30,721.65,749.25,721.0,728.7,194559,0.0,0.0 -2023-12-08 00:00:00+05:30,735.7,742.95,721.35,730.75,79765,0.0,0.0 -2023-12-11 00:00:00+05:30,732.05,778.0,730.75,771.75,364946,0.0,0.0 -2023-12-12 00:00:00+05:30,772.3,789.35,764.0,769.45,202625,0.0,0.0 -2023-12-13 00:00:00+05:30,770.0,784.95,746.0,778.7,143399,0.0,0.0 -2023-12-14 00:00:00+05:30,778.1,787.85,772.05,775.6,101065,0.0,0.0 -2023-12-15 00:00:00+05:30,773.3,782.0,757.0,766.75,94175,0.0,0.0 -2023-12-18 00:00:00+05:30,766.75,778.0,746.7,767.85,129568,0.0,0.0 -2023-12-19 00:00:00+05:30,767.85,792.5,761.4,767.75,280267,0.0,0.0 -2023-12-20 00:00:00+05:30,770.0,775.35,722.35,728.1,158478,0.0,0.0 -2023-12-21 00:00:00+05:30,712.0,732.45,707.15,718.8,166944,0.0,0.0 -2023-12-22 00:00:00+05:30,726.6,739.2,721.75,733.5,111533,0.0,0.0 -2023-12-26 00:00:00+05:30,733.5,743.45,720.0,729.0,168926,0.0,0.0 -2023-12-27 00:00:00+05:30,736.25,744.45,723.0,725.9,105905,0.0,0.0 -2023-12-28 00:00:00+05:30,729.15,732.0,706.0,710.75,157054,0.0,0.0 -2023-12-29 00:00:00+05:30,713.0,720.8,710.1,713.7,69960,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2023-12-01 00:00:00+05:30,770.0,788.95,770.0,777.3,137346.0,,, +2023-12-04 00:00:00+05:30,789.0,789.0,765.0,766.9,91641.0,,, +2023-12-05 00:00:00+05:30,773.95,773.95,742.55,748.3,152233.0,,, +2023-12-06 00:00:00+05:30,748.3,755.15,715.0,721.65,231399.0,,, +2023-12-07 00:00:00+05:30,721.65,749.25,721.0,728.7,194559.0,,, +2023-12-08 00:00:00+05:30,735.7,742.95,721.35,730.75,79765.0,,, +2023-12-11 00:00:00+05:30,732.05,778.0,730.75,771.75,364946.0,,, +2023-12-12 00:00:00+05:30,772.3,789.35,764.0,769.45,202625.0,,, +2023-12-13 00:00:00+05:30,770.0,784.95,746.0,778.7,143399.0,,, +2023-12-14 00:00:00+05:30,778.1,787.85,772.05,775.6,101065.0,,, +2023-12-15 00:00:00+05:30,773.3,782.0,757.0,766.75,94175.0,,, +2023-12-18 00:00:00+05:30,766.75,778.0,746.7,767.85,129568.0,,, +2023-12-19 00:00:00+05:30,767.85,792.5,761.4,767.75,280267.0,,, +2023-12-20 00:00:00+05:30,770.0,775.35,722.35,728.1,158478.0,,, +2023-12-21 00:00:00+05:30,712.0,732.45,707.15,718.8,166944.0,,, +2023-12-22 00:00:00+05:30,726.6,739.2,721.75,733.5,111533.0,,, +2023-12-26 00:00:00+05:30,733.5,743.45,720.0,729.0,168926.0,,, +2023-12-27 00:00:00+05:30,736.25,744.45,723.0,725.9,105905.0,,, +2023-12-28 00:00:00+05:30,729.15,732.0,706.0,710.75,157054.0,,, +2023-12-29 00:00:00+05:30,713.0,720.8,710.1,713.7,69960.0,,, diff --git a/DATA/BRONZE/StockData/CARTRADE_2024_01.csv b/DATA/BRONZE/StockData/CARTRADE_2024_01.csv index 27363c16..f8a0c51e 100644 --- a/DATA/BRONZE/StockData/CARTRADE_2024_01.csv +++ b/DATA/BRONZE/StockData/CARTRADE_2024_01.csv @@ -1,21 +1,21 @@ -date,open,high,low,close,volume,dividends,stock_splits -2024-01-01 00:00:00+05:30,720.0,726.45,715.0,722.0,65017,0.0,0.0 -2024-01-02 00:00:00+05:30,727.0,727.0,709.2,715.35,60800,0.0,0.0 -2024-01-03 00:00:00+05:30,718.0,720.0,706.1,710.95,81919,0.0,0.0 -2024-01-04 00:00:00+05:30,711.0,727.9,711.0,720.5,101777,0.0,0.0 -2024-01-05 00:00:00+05:30,723.8,724.5,712.0,716.2,60146,0.0,0.0 -2024-01-08 00:00:00+05:30,723.45,723.45,701.75,711.5,83027,0.0,0.0 -2024-01-09 00:00:00+05:30,717.45,717.85,705.25,707.15,54777,0.0,0.0 -2024-01-10 00:00:00+05:30,707.15,712.4,696.3,709.2,100371,0.0,0.0 -2024-01-11 00:00:00+05:30,715.0,716.0,692.5,700.2,115943,0.0,0.0 -2024-01-12 00:00:00+05:30,706.35,706.35,695.0,699.1,81240,0.0,0.0 -2024-01-15 00:00:00+05:30,699.1,699.1,699.1,699.1,0,0.0,0.0 -2024-01-16 00:00:00+05:30,697.0,704.0,688.95,700.6,72764,0.0,0.0 -2024-01-17 00:00:00+05:30,690.05,713.0,690.05,702.55,110909,0.0,0.0 -2024-01-18 00:00:00+05:30,703.0,737.9,700.0,726.7,271541,0.0,0.0 -2024-01-19 00:00:00+05:30,736.5,748.65,720.0,724.05,158544,0.0,0.0 -2024-01-23 00:00:00+05:30,720.0,732.0,698.3,702.35,121129,0.0,0.0 -2024-01-24 00:00:00+05:30,702.95,729.5,690.05,726.6,110033,0.0,0.0 -2024-01-25 00:00:00+05:30,729.95,748.85,729.7,742.4,267563,0.0,0.0 -2024-01-29 00:00:00+05:30,750.0,758.0,734.55,737.75,122187,0.0,0.0 -2024-01-30 00:00:00+05:30,737.7,740.95,726.0,730.2,69005,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2024-01-01 00:00:00+05:30,720.0,726.45,715.0,722.0,65017.0,,, +2024-01-02 00:00:00+05:30,727.0,727.0,709.2,715.35,60800.0,,, +2024-01-03 00:00:00+05:30,718.0,720.0,706.1,710.95,81919.0,,, +2024-01-04 00:00:00+05:30,711.0,727.9,711.0,720.5,101777.0,,, +2024-01-05 00:00:00+05:30,723.8,724.5,712.0,716.2,60146.0,,, +2024-01-08 00:00:00+05:30,723.45,723.45,701.75,711.5,83027.0,,, +2024-01-09 00:00:00+05:30,717.45,717.85,705.25,707.15,54777.0,,, +2024-01-10 00:00:00+05:30,707.15,712.4,696.3,709.2,100371.0,,, +2024-01-11 00:00:00+05:30,715.0,716.0,692.5,700.2,115943.0,,, +2024-01-12 00:00:00+05:30,706.35,706.35,695.0,699.1,81240.0,,, +2024-01-15 00:00:00+05:30,699.1,699.1,699.1,699.1,,,, +2024-01-16 00:00:00+05:30,697.0,704.0,688.95,700.6,72764.0,,, +2024-01-17 00:00:00+05:30,690.05,713.0,690.05,702.55,110909.0,,, +2024-01-18 00:00:00+05:30,703.0,737.9,700.0,726.7,271541.0,,, +2024-01-19 00:00:00+05:30,736.5,748.65,720.0,724.05,158544.0,,, +2024-01-23 00:00:00+05:30,720.0,732.0,698.3,702.35,121129.0,,, +2024-01-24 00:00:00+05:30,702.95,729.5,690.05,726.6,110033.0,,, +2024-01-25 00:00:00+05:30,729.95,748.85,729.7,742.4,267563.0,,, +2024-01-29 00:00:00+05:30,750.0,758.0,734.55,737.75,122187.0,,, +2024-01-30 00:00:00+05:30,737.7,740.95,726.0,730.2,69005.0,,, diff --git a/DATA/BRONZE/StockData/CARTRADE_2024_02.csv b/DATA/BRONZE/StockData/CARTRADE_2024_02.csv index d9acaa8a..fd2fab67 100644 --- a/DATA/BRONZE/StockData/CARTRADE_2024_02.csv +++ b/DATA/BRONZE/StockData/CARTRADE_2024_02.csv @@ -1,21 +1,21 @@ -date,open,high,low,close,volume,dividends,stock_splits -2024-02-01 00:00:00+05:30,732.35,733.0,714.35,722.65,55767,0.0,0.0 -2024-02-02 00:00:00+05:30,722.5,740.25,706.1,712.3,98843,0.0,0.0 -2024-02-05 00:00:00+05:30,729.3,733.95,701.05,706.85,69229,0.0,0.0 -2024-02-06 00:00:00+05:30,710.0,712.95,695.9,704.5,76493,0.0,0.0 -2024-02-07 00:00:00+05:30,705.0,718.0,705.0,708.55,157077,0.0,0.0 -2024-02-08 00:00:00+05:30,715.95,716.5,680.5,695.65,490835,0.0,0.0 -2024-02-09 00:00:00+05:30,682.65,697.0,672.05,691.3,133692,0.0,0.0 -2024-02-12 00:00:00+05:30,681.1,701.0,681.1,690.3,94249,0.0,0.0 -2024-02-13 00:00:00+05:30,695.3,700.0,675.45,692.25,68443,0.0,0.0 -2024-02-14 00:00:00+05:30,685.0,700.55,676.6,685.15,105128,0.0,0.0 -2024-02-15 00:00:00+05:30,685.15,707.9,682.95,700.1,165646,0.0,0.0 -2024-02-16 00:00:00+05:30,701.3,707.05,691.0,695.35,62414,0.0,0.0 -2024-02-19 00:00:00+05:30,699.0,704.9,695.0,697.55,86846,0.0,0.0 -2024-02-20 00:00:00+05:30,702.0,709.9,696.4,699.95,276936,0.0,0.0 -2024-02-21 00:00:00+05:30,705.0,705.0,690.0,692.4,87792,0.0,0.0 -2024-02-22 00:00:00+05:30,696.9,699.25,690.0,691.5,61697,0.0,0.0 -2024-02-23 00:00:00+05:30,695.0,702.05,687.15,693.65,167283,0.0,0.0 -2024-02-26 00:00:00+05:30,699.0,770.0,689.95,760.3,496876,0.0,0.0 -2024-02-27 00:00:00+05:30,770.05,784.75,755.55,766.55,427490,0.0,0.0 -2024-02-28 00:00:00+05:30,764.8,790.0,742.3,745.7,303083,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2024-02-01 00:00:00+05:30,732.35,733.0,714.35,722.65,55767.0,,, +2024-02-02 00:00:00+05:30,722.5,740.25,706.1,712.3,98843.0,,, +2024-02-05 00:00:00+05:30,729.3,733.95,701.05,706.85,69229.0,,, +2024-02-06 00:00:00+05:30,710.0,712.95,695.9,704.5,76493.0,,, +2024-02-07 00:00:00+05:30,705.0,718.0,705.0,708.55,157077.0,,, +2024-02-08 00:00:00+05:30,715.95,716.5,680.5,695.65,490835.0,,, +2024-02-09 00:00:00+05:30,682.65,697.0,672.05,691.3,133692.0,,, +2024-02-12 00:00:00+05:30,681.1,701.0,681.1,690.3,94249.0,,, +2024-02-13 00:00:00+05:30,695.3,700.0,675.45,692.25,68443.0,,, +2024-02-14 00:00:00+05:30,685.0,700.55,676.6,685.15,105128.0,,, +2024-02-15 00:00:00+05:30,685.15,707.9,682.95,700.1,165646.0,,, +2024-02-16 00:00:00+05:30,701.3,707.05,691.0,695.35,62414.0,,, +2024-02-19 00:00:00+05:30,699.0,704.9,695.0,697.55,86846.0,,, +2024-02-20 00:00:00+05:30,702.0,709.9,696.4,699.95,276936.0,,, +2024-02-21 00:00:00+05:30,705.0,705.0,690.0,692.4,87792.0,,, +2024-02-22 00:00:00+05:30,696.9,699.25,690.0,691.5,61697.0,,, +2024-02-23 00:00:00+05:30,695.0,702.05,687.15,693.65,167283.0,,, +2024-02-26 00:00:00+05:30,699.0,770.0,689.95,760.3,496876.0,,, +2024-02-27 00:00:00+05:30,770.05,784.75,755.55,766.55,427490.0,,, +2024-02-28 00:00:00+05:30,764.8,790.0,742.3,745.7,303083.0,,, diff --git a/DATA/BRONZE/StockData/CARTRADE_2024_03.csv b/DATA/BRONZE/StockData/CARTRADE_2024_03.csv index d47cc5ff..9ed84b6a 100644 --- a/DATA/BRONZE/StockData/CARTRADE_2024_03.csv +++ b/DATA/BRONZE/StockData/CARTRADE_2024_03.csv @@ -1,19 +1,19 @@ -date,open,high,low,close,volume,dividends,stock_splits -2024-03-01 00:00:00+05:30,793.95,799.55,773.05,776.35,375425,0.0,0.0 -2024-03-04 00:00:00+05:30,780.0,780.0,750.2,756.5,127002,0.0,0.0 -2024-03-05 00:00:00+05:30,756.05,778.0,740.1,745.4,122927,0.0,0.0 -2024-03-06 00:00:00+05:30,751.95,766.05,715.0,725.3,179387,0.0,0.0 -2024-03-07 00:00:00+05:30,738.95,777.95,715.5,719.65,1022591,0.0,0.0 -2024-03-11 00:00:00+05:30,721.7,727.0,712.6,716.75,104273,0.0,0.0 -2024-03-12 00:00:00+05:30,715.7,721.0,675.35,702.3,336712,0.0,0.0 -2024-03-13 00:00:00+05:30,702.8,706.35,625.05,640.95,197538,0.0,0.0 -2024-03-14 00:00:00+05:30,630.35,671.1,623.9,655.2,319172,0.0,0.0 -2024-03-15 00:00:00+05:30,653.95,668.8,648.45,654.15,168818,0.0,0.0 -2024-03-18 00:00:00+05:30,658.9,662.15,648.9,653.55,348241,0.0,0.0 -2024-03-19 00:00:00+05:30,652.85,660.05,639.7,643.6,65777,0.0,0.0 -2024-03-20 00:00:00+05:30,647.85,654.95,633.55,646.15,103505,0.0,0.0 -2024-03-21 00:00:00+05:30,648.8,662.55,645.5,647.1,50966,0.0,0.0 -2024-03-22 00:00:00+05:30,644.9,651.95,633.6,637.4,94249,0.0,0.0 -2024-03-26 00:00:00+05:30,636.0,651.95,626.95,632.95,186672,0.0,0.0 -2024-03-27 00:00:00+05:30,635.0,656.8,628.45,649.6,407327,0.0,0.0 -2024-03-28 00:00:00+05:30,651.0,655.95,634.05,638.05,906535,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2024-03-01 00:00:00+05:30,793.95,799.55,773.05,776.35,375425.0,,, +2024-03-04 00:00:00+05:30,780.0,780.0,750.2,756.5,127002.0,,, +2024-03-05 00:00:00+05:30,756.05,778.0,740.1,745.4,122927.0,,, +2024-03-06 00:00:00+05:30,751.95,766.05,715.0,725.3,179387.0,,, +2024-03-07 00:00:00+05:30,738.95,777.95,715.5,719.65,1022591.0,,, +2024-03-11 00:00:00+05:30,721.7,727.0,712.6,716.75,104273.0,,, +2024-03-12 00:00:00+05:30,715.7,721.0,675.35,702.3,336712.0,,, +2024-03-13 00:00:00+05:30,702.8,706.35,625.05,640.95,197538.0,,, +2024-03-14 00:00:00+05:30,630.35,671.1,623.9,655.2,319172.0,,, +2024-03-15 00:00:00+05:30,653.95,668.8,648.45,654.15,168818.0,,, +2024-03-18 00:00:00+05:30,658.9,662.15,648.9,653.55,348241.0,,, +2024-03-19 00:00:00+05:30,652.85,660.05,639.7,643.6,65777.0,,, +2024-03-20 00:00:00+05:30,647.85,654.95,633.55,646.15,103505.0,,, +2024-03-21 00:00:00+05:30,648.8,662.55,645.5,647.1,50966.0,,, +2024-03-22 00:00:00+05:30,644.9,651.95,633.6,637.4,94249.0,,, +2024-03-26 00:00:00+05:30,636.0,651.95,626.95,632.95,186672.0,,, +2024-03-27 00:00:00+05:30,635.0,656.8,628.45,649.6,407327.0,,, +2024-03-28 00:00:00+05:30,651.0,655.95,634.05,638.05,906535.0,,, diff --git a/DATA/BRONZE/StockData/CARTRADE_2024_04.csv b/DATA/BRONZE/StockData/CARTRADE_2024_04.csv index bc8661f7..d07c0202 100644 --- a/DATA/BRONZE/StockData/CARTRADE_2024_04.csv +++ b/DATA/BRONZE/StockData/CARTRADE_2024_04.csv @@ -1,20 +1,20 @@ -date,open,high,low,close,volume,dividends,stock_splits -2024-04-01 00:00:00+05:30,656.0,715.0,650.35,707.1,324191,0.0,0.0 -2024-04-02 00:00:00+05:30,705.1,715.1,696.1,706.85,87762,0.0,0.0 -2024-04-03 00:00:00+05:30,707.3,728.9,701.95,721.2,110891,0.0,0.0 -2024-04-04 00:00:00+05:30,723.05,729.9,717.55,723.8,61047,0.0,0.0 -2024-04-05 00:00:00+05:30,717.0,743.9,713.1,716.55,174044,0.0,0.0 -2024-04-08 00:00:00+05:30,717.15,719.95,705.8,714.4,56964,0.0,0.0 -2024-04-09 00:00:00+05:30,718.95,729.0,714.35,717.1,188048,0.0,0.0 -2024-04-10 00:00:00+05:30,711.05,724.35,710.95,717.25,68131,0.0,0.0 -2024-04-12 00:00:00+05:30,714.65,718.95,700.1,705.25,51429,0.0,0.0 -2024-04-15 00:00:00+05:30,699.9,699.9,679.9,686.05,67526,0.0,0.0 -2024-04-16 00:00:00+05:30,695.0,708.4,682.9,701.1,354704,0.0,0.0 -2024-04-18 00:00:00+05:30,700.0,722.85,665.1,672.0,222007,0.0,0.0 -2024-04-19 00:00:00+05:30,672.4,686.25,663.8,678.9,67950,0.0,0.0 -2024-04-22 00:00:00+05:30,685.0,689.95,673.2,685.55,44741,0.0,0.0 -2024-04-23 00:00:00+05:30,685.55,702.0,683.0,699.35,93466,0.0,0.0 -2024-04-24 00:00:00+05:30,705.0,726.0,700.55,723.2,71573,0.0,0.0 -2024-04-25 00:00:00+05:30,727.25,727.25,711.05,720.0,72384,0.0,0.0 -2024-04-26 00:00:00+05:30,720.0,731.75,707.0,710.05,51225,0.0,0.0 -2024-04-29 00:00:00+05:30,716.0,737.0,714.0,728.7,60757,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2024-04-01 00:00:00+05:30,656.0,715.0,650.35,707.1,324191.0,,, +2024-04-02 00:00:00+05:30,705.1,715.1,696.1,706.85,87762.0,,, +2024-04-03 00:00:00+05:30,707.3,728.9,701.95,721.2,110891.0,,, +2024-04-04 00:00:00+05:30,723.05,729.9,717.55,723.8,61047.0,,, +2024-04-05 00:00:00+05:30,717.0,743.9,713.1,716.55,174044.0,,, +2024-04-08 00:00:00+05:30,717.15,719.95,705.8,714.4,56964.0,,, +2024-04-09 00:00:00+05:30,718.95,729.0,714.35,717.1,188048.0,,, +2024-04-10 00:00:00+05:30,711.05,724.35,710.95,717.25,68131.0,,, +2024-04-12 00:00:00+05:30,714.65,718.95,700.1,705.25,51429.0,,, +2024-04-15 00:00:00+05:30,699.9,699.9,679.9,686.05,67526.0,,, +2024-04-16 00:00:00+05:30,695.0,708.4,682.9,701.1,354704.0,,, +2024-04-18 00:00:00+05:30,700.0,722.85,665.1,672.0,222007.0,,, +2024-04-19 00:00:00+05:30,672.4,686.25,663.8,678.9,67950.0,,, +2024-04-22 00:00:00+05:30,685.0,689.95,673.2,685.55,44741.0,,, +2024-04-23 00:00:00+05:30,685.55,702.0,683.0,699.35,93466.0,,, +2024-04-24 00:00:00+05:30,705.0,726.0,700.55,723.2,71573.0,,, +2024-04-25 00:00:00+05:30,727.25,727.25,711.05,720.0,72384.0,,, +2024-04-26 00:00:00+05:30,720.0,731.75,707.0,710.05,51225.0,,, +2024-04-29 00:00:00+05:30,716.0,737.0,714.0,728.7,60757.0,,, diff --git a/DATA/BRONZE/StockData/CARTRADE_2024_05.csv b/DATA/BRONZE/StockData/CARTRADE_2024_05.csv index 1d88a2e7..9c31c3af 100644 --- a/DATA/BRONZE/StockData/CARTRADE_2024_05.csv +++ b/DATA/BRONZE/StockData/CARTRADE_2024_05.csv @@ -1,21 +1,21 @@ -date,open,high,low,close,volume,dividends,stock_splits -2024-05-02 00:00:00+05:30,706.0,728.0,705.0,722.45,315682,0.0,0.0 -2024-05-03 00:00:00+05:30,729.0,756.55,715.5,749.95,529253,0.0,0.0 -2024-05-06 00:00:00+05:30,750.0,857.8,733.95,809.75,3174049,0.0,0.0 -2024-05-07 00:00:00+05:30,817.9,896.9,810.0,848.45,2917376,0.0,0.0 -2024-05-08 00:00:00+05:30,850.0,973.6,847.55,930.8,5449833,0.0,0.0 -2024-05-09 00:00:00+05:30,928.0,963.3,910.2,922.2,1522849,0.0,0.0 -2024-05-10 00:00:00+05:30,921.1,957.5,909.2,935.6,393374,0.0,0.0 -2024-05-13 00:00:00+05:30,939.5,961.7,905.0,921.1,232354,0.0,0.0 -2024-05-14 00:00:00+05:30,929.5,949.35,907.0,936.65,252902,0.0,0.0 -2024-05-15 00:00:00+05:30,949.9,955.7,930.55,944.15,137847,0.0,0.0 -2024-05-16 00:00:00+05:30,948.5,959.95,929.95,936.05,211388,0.0,0.0 -2024-05-17 00:00:00+05:30,940.0,940.0,916.0,918.4,84492,0.0,0.0 -2024-05-21 00:00:00+05:30,901.95,942.0,901.95,924.4,222082,0.0,0.0 -2024-05-22 00:00:00+05:30,931.0,954.0,918.0,931.85,340578,0.0,0.0 -2024-05-23 00:00:00+05:30,934.85,934.85,898.0,901.15,162509,0.0,0.0 -2024-05-24 00:00:00+05:30,910.0,913.45,886.0,897.95,200939,0.0,0.0 -2024-05-27 00:00:00+05:30,896.0,897.95,867.95,873.3,488812,0.0,0.0 -2024-05-28 00:00:00+05:30,874.85,874.85,835.0,841.45,201359,0.0,0.0 -2024-05-29 00:00:00+05:30,840.0,886.35,831.45,880.25,508475,0.0,0.0 -2024-05-30 00:00:00+05:30,883.9,902.9,876.05,893.6,155126,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2024-05-02 00:00:00+05:30,706.0,728.0,705.0,722.45,315682.0,,, +2024-05-03 00:00:00+05:30,729.0,756.55,715.5,749.95,529253.0,,, +2024-05-06 00:00:00+05:30,750.0,857.8,733.95,809.75,3174049.0,,, +2024-05-07 00:00:00+05:30,817.9,896.9,810.0,848.45,2917376.0,,, +2024-05-08 00:00:00+05:30,850.0,973.6,847.55,930.8,5449833.0,,, +2024-05-09 00:00:00+05:30,928.0,963.3,910.2,922.2,1522849.0,,, +2024-05-10 00:00:00+05:30,921.1,957.5,909.2,935.6,393374.0,,, +2024-05-13 00:00:00+05:30,939.5,961.7,905.0,921.1,232354.0,,, +2024-05-14 00:00:00+05:30,929.5,949.35,907.0,936.65,252902.0,,, +2024-05-15 00:00:00+05:30,949.9,955.7,930.55,944.15,137847.0,,, +2024-05-16 00:00:00+05:30,948.5,959.95,929.95,936.05,211388.0,,, +2024-05-17 00:00:00+05:30,940.0,940.0,916.0,918.4,84492.0,,, +2024-05-21 00:00:00+05:30,901.95,942.0,901.95,924.4,222082.0,,, +2024-05-22 00:00:00+05:30,931.0,954.0,918.0,931.85,340578.0,,, +2024-05-23 00:00:00+05:30,934.85,934.85,898.0,901.15,162509.0,,, +2024-05-24 00:00:00+05:30,910.0,913.45,886.0,897.95,200939.0,,, +2024-05-27 00:00:00+05:30,896.0,897.95,867.95,873.3,488812.0,,, +2024-05-28 00:00:00+05:30,874.85,874.85,835.0,841.45,201359.0,,, +2024-05-29 00:00:00+05:30,840.0,886.35,831.45,880.25,508475.0,,, +2024-05-30 00:00:00+05:30,883.9,902.9,876.05,893.6,155126.0,,, diff --git a/DATA/BRONZE/StockData/CARTRADE_2024_06.csv b/DATA/BRONZE/StockData/CARTRADE_2024_06.csv index 2949b396..e6c25e5c 100644 --- a/DATA/BRONZE/StockData/CARTRADE_2024_06.csv +++ b/DATA/BRONZE/StockData/CARTRADE_2024_06.csv @@ -1,20 +1,20 @@ -date,open,high,low,close,volume,dividends,stock_splits -2024-06-03 00:00:00+05:30,918.35,918.35,835.05,843.45,180155,0.0,0.0 -2024-06-04 00:00:00+05:30,839.65,839.65,756.55,782.75,161643,0.0,0.0 -2024-06-05 00:00:00+05:30,781.0,802.25,761.8,786.7,260998,0.0,0.0 -2024-06-06 00:00:00+05:30,786.75,807.3,766.35,773.95,510039,0.0,0.0 -2024-06-07 00:00:00+05:30,779.0,834.95,772.0,822.25,771953,0.0,0.0 -2024-06-10 00:00:00+05:30,823.55,825.95,802.6,806.85,321318,0.0,0.0 -2024-06-11 00:00:00+05:30,810.0,814.85,778.35,792.85,488382,0.0,0.0 -2024-06-12 00:00:00+05:30,792.85,815.0,792.05,810.35,143954,0.0,0.0 -2024-06-13 00:00:00+05:30,814.9,823.0,799.6,807.5,440407,0.0,0.0 -2024-06-14 00:00:00+05:30,810.5,817.0,797.1,805.95,411726,0.0,0.0 -2024-06-18 00:00:00+05:30,805.0,843.2,802.65,828.0,382964,0.0,0.0 -2024-06-19 00:00:00+05:30,837.1,840.0,816.05,832.1,162126,0.0,0.0 -2024-06-20 00:00:00+05:30,830.0,836.2,822.35,826.85,128968,0.0,0.0 -2024-06-21 00:00:00+05:30,840.0,864.45,827.8,857.8,376248,0.0,0.0 -2024-06-24 00:00:00+05:30,840.25,850.1,820.0,837.25,5364435,0.0,0.0 -2024-06-25 00:00:00+05:30,837.25,843.0,811.55,823.9,566610,0.0,0.0 -2024-06-26 00:00:00+05:30,815.0,818.75,780.2,786.15,311330,0.0,0.0 -2024-06-27 00:00:00+05:30,789.0,797.2,756.2,763.25,470141,0.0,0.0 -2024-06-28 00:00:00+05:30,767.95,783.95,754.0,779.65,724184,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2024-06-03 00:00:00+05:30,918.35,918.35,835.05,843.45,180155.0,,, +2024-06-04 00:00:00+05:30,839.65,839.65,756.55,782.75,161643.0,,, +2024-06-05 00:00:00+05:30,781.0,802.25,761.8,786.7,260998.0,,, +2024-06-06 00:00:00+05:30,786.75,807.3,766.35,773.95,510039.0,,, +2024-06-07 00:00:00+05:30,779.0,834.95,772.0,822.25,771953.0,,, +2024-06-10 00:00:00+05:30,823.55,825.95,802.6,806.85,321318.0,,, +2024-06-11 00:00:00+05:30,810.0,814.85,778.35,792.85,488382.0,,, +2024-06-12 00:00:00+05:30,792.85,815.0,792.05,810.35,143954.0,,, +2024-06-13 00:00:00+05:30,814.9,823.0,799.6,807.5,440407.0,,, +2024-06-14 00:00:00+05:30,810.5,817.0,797.1,805.95,411726.0,,, +2024-06-18 00:00:00+05:30,805.0,843.2,802.65,828.0,382964.0,,, +2024-06-19 00:00:00+05:30,837.1,840.0,816.05,832.1,162126.0,,, +2024-06-20 00:00:00+05:30,830.0,836.2,822.35,826.85,128968.0,,, +2024-06-21 00:00:00+05:30,840.0,864.45,827.8,857.8,376248.0,,, +2024-06-24 00:00:00+05:30,840.25,850.1,820.0,837.25,5364435.0,,, +2024-06-25 00:00:00+05:30,837.25,843.0,811.55,823.9,566610.0,,, +2024-06-26 00:00:00+05:30,815.0,818.75,780.2,786.15,311330.0,,, +2024-06-27 00:00:00+05:30,789.0,797.2,756.2,763.25,470141.0,,, +2024-06-28 00:00:00+05:30,767.95,783.95,754.0,779.65,724184.0,,, diff --git a/DATA/BRONZE/StockData/CARTRADE_2024_07.csv b/DATA/BRONZE/StockData/CARTRADE_2024_07.csv index 0a16a8fc..752eb7f1 100644 --- a/DATA/BRONZE/StockData/CARTRADE_2024_07.csv +++ b/DATA/BRONZE/StockData/CARTRADE_2024_07.csv @@ -1,22 +1,22 @@ -date,open,high,low,close,volume,dividends,stock_splits -2024-07-01 00:00:00+05:30,780.0,789.7,771.0,773.1,320916,0.0,0.0 -2024-07-02 00:00:00+05:30,779.8,784.4,773.0,776.7,108313,0.0,0.0 -2024-07-03 00:00:00+05:30,777.8,814.4,774.6,806.4,384620,0.0,0.0 -2024-07-04 00:00:00+05:30,805.0,848.0,803.8,842.0,383572,0.0,0.0 -2024-07-05 00:00:00+05:30,843.0,846.75,829.2,845.25,155217,0.0,0.0 -2024-07-08 00:00:00+05:30,848.4,859.0,825.05,835.35,115456,0.0,0.0 -2024-07-09 00:00:00+05:30,835.0,843.15,821.0,826.0,93493,0.0,0.0 -2024-07-10 00:00:00+05:30,825.05,844.8,823.05,825.85,151034,0.0,0.0 -2024-07-11 00:00:00+05:30,834.05,847.5,826.6,831.4,129688,0.0,0.0 -2024-07-12 00:00:00+05:30,839.65,841.75,829.0,833.4,86369,0.0,0.0 -2024-07-15 00:00:00+05:30,847.0,855.4,827.5,832.95,160031,0.0,0.0 -2024-07-16 00:00:00+05:30,826.1,846.0,826.1,832.75,89511,0.0,0.0 -2024-07-18 00:00:00+05:30,840.0,840.0,829.0,830.05,156232,0.0,0.0 -2024-07-19 00:00:00+05:30,835.95,835.95,827.8,830.15,122788,0.0,0.0 -2024-07-22 00:00:00+05:30,815.2,842.3,815.2,829.95,83839,0.0,0.0 -2024-07-23 00:00:00+05:30,830.0,855.0,829.0,849.05,184513,0.0,0.0 -2024-07-24 00:00:00+05:30,853.0,894.75,850.0,886.3,446068,0.0,0.0 -2024-07-25 00:00:00+05:30,881.0,891.0,859.0,862.95,121437,0.0,0.0 -2024-07-26 00:00:00+05:30,865.0,877.65,860.3,865.9,82084,0.0,0.0 -2024-07-29 00:00:00+05:30,866.0,905.5,866.0,887.95,160038,0.0,0.0 -2024-07-30 00:00:00+05:30,893.9,941.75,856.45,862.25,1359579,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2024-07-01 00:00:00+05:30,780.0,789.7,771.0,773.1,320916.0,,, +2024-07-02 00:00:00+05:30,779.8,784.4,773.0,776.7,108313.0,,, +2024-07-03 00:00:00+05:30,777.8,814.4,774.6,806.4,384620.0,,, +2024-07-04 00:00:00+05:30,805.0,848.0,803.8,842.0,383572.0,,, +2024-07-05 00:00:00+05:30,843.0,846.75,829.2,845.25,155217.0,,, +2024-07-08 00:00:00+05:30,848.4,859.0,825.05,835.35,115456.0,,, +2024-07-09 00:00:00+05:30,835.0,843.15,821.0,826.0,93493.0,,, +2024-07-10 00:00:00+05:30,825.05,844.8,823.05,825.85,151034.0,,, +2024-07-11 00:00:00+05:30,834.05,847.5,826.6,831.4,129688.0,,, +2024-07-12 00:00:00+05:30,839.65,841.75,829.0,833.4,86369.0,,, +2024-07-15 00:00:00+05:30,847.0,855.4,827.5,832.95,160031.0,,, +2024-07-16 00:00:00+05:30,826.1,846.0,826.1,832.75,89511.0,,, +2024-07-18 00:00:00+05:30,840.0,840.0,829.0,830.05,156232.0,,, +2024-07-19 00:00:00+05:30,835.95,835.95,827.8,830.15,122788.0,,, +2024-07-22 00:00:00+05:30,815.2,842.3,815.2,829.95,83839.0,,, +2024-07-23 00:00:00+05:30,830.0,855.0,829.0,849.05,184513.0,,, +2024-07-24 00:00:00+05:30,853.0,894.75,850.0,886.3,446068.0,,, +2024-07-25 00:00:00+05:30,881.0,891.0,859.0,862.95,121437.0,,, +2024-07-26 00:00:00+05:30,865.0,877.65,860.3,865.9,82084.0,,, +2024-07-29 00:00:00+05:30,866.0,905.5,866.0,887.95,160038.0,,, +2024-07-30 00:00:00+05:30,893.9,941.75,856.45,862.25,1359579.0,,, diff --git a/DATA/BRONZE/StockData/CARTRADE_2024_08.csv b/DATA/BRONZE/StockData/CARTRADE_2024_08.csv index 871c7411..9913e7d5 100644 --- a/DATA/BRONZE/StockData/CARTRADE_2024_08.csv +++ b/DATA/BRONZE/StockData/CARTRADE_2024_08.csv @@ -1,22 +1,22 @@ -date,open,high,low,close,volume,dividends,stock_splits -2024-08-01 00:00:00+05:30,874.1,877.95,861.65,867.25,125583,0.0,0.0 -2024-08-02 00:00:00+05:30,857.0,896.3,835.0,892.85,449727,0.0,0.0 -2024-08-05 00:00:00+05:30,880.0,890.0,859.55,868.2,239653,0.0,0.0 -2024-08-06 00:00:00+05:30,867.0,923.25,865.35,898.45,486317,0.0,0.0 -2024-08-07 00:00:00+05:30,920.0,923.0,882.75,896.7,138003,0.0,0.0 -2024-08-08 00:00:00+05:30,899.0,902.65,885.0,891.7,172435,0.0,0.0 -2024-08-09 00:00:00+05:30,896.75,916.0,891.7,904.7,163757,0.0,0.0 -2024-08-12 00:00:00+05:30,909.9,937.25,900.0,909.05,257754,0.0,0.0 -2024-08-13 00:00:00+05:30,912.0,912.0,829.0,834.4,443216,0.0,0.0 -2024-08-14 00:00:00+05:30,835.0,836.55,817.5,827.5,171019,0.0,0.0 -2024-08-16 00:00:00+05:30,844.0,883.3,832.05,878.85,396560,0.0,0.0 -2024-08-19 00:00:00+05:30,885.0,902.65,879.5,883.5,397552,0.0,0.0 -2024-08-20 00:00:00+05:30,880.4,917.95,877.0,894.5,286589,0.0,0.0 -2024-08-21 00:00:00+05:30,899.0,932.95,886.0,922.6,357760,0.0,0.0 -2024-08-22 00:00:00+05:30,920.0,926.5,907.2,919.55,226159,0.0,0.0 -2024-08-23 00:00:00+05:30,930.0,964.2,894.6,898.8,774392,0.0,0.0 -2024-08-26 00:00:00+05:30,898.45,898.45,872.15,875.05,112133,0.0,0.0 -2024-08-27 00:00:00+05:30,876.95,891.0,866.8,880.2,111225,0.0,0.0 -2024-08-28 00:00:00+05:30,880.25,896.4,870.0,871.05,72788,0.0,0.0 -2024-08-29 00:00:00+05:30,875.0,887.15,845.0,852.2,103248,0.0,0.0 -2024-08-30 00:00:00+05:30,854.5,856.1,835.0,848.2,135556,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2024-08-01 00:00:00+05:30,874.1,877.95,861.65,867.25,125583.0,,, +2024-08-02 00:00:00+05:30,857.0,896.3,835.0,892.85,449727.0,,, +2024-08-05 00:00:00+05:30,880.0,890.0,859.55,868.2,239653.0,,, +2024-08-06 00:00:00+05:30,867.0,923.25,865.35,898.45,486317.0,,, +2024-08-07 00:00:00+05:30,920.0,923.0,882.75,896.7,138003.0,,, +2024-08-08 00:00:00+05:30,899.0,902.65,885.0,891.7,172435.0,,, +2024-08-09 00:00:00+05:30,896.75,916.0,891.7,904.7,163757.0,,, +2024-08-12 00:00:00+05:30,909.9,937.25,900.0,909.05,257754.0,,, +2024-08-13 00:00:00+05:30,912.0,912.0,829.0,834.4,443216.0,,, +2024-08-14 00:00:00+05:30,835.0,836.55,817.5,827.5,171019.0,,, +2024-08-16 00:00:00+05:30,844.0,883.3,832.05,878.85,396560.0,,, +2024-08-19 00:00:00+05:30,885.0,902.65,879.5,883.5,397552.0,,, +2024-08-20 00:00:00+05:30,880.4,917.95,877.0,894.5,286589.0,,, +2024-08-21 00:00:00+05:30,899.0,932.95,886.0,922.6,357760.0,,, +2024-08-22 00:00:00+05:30,920.0,926.5,907.2,919.55,226159.0,,, +2024-08-23 00:00:00+05:30,930.0,964.2,894.6,898.8,774392.0,,, +2024-08-26 00:00:00+05:30,898.45,898.45,872.15,875.05,112133.0,,, +2024-08-27 00:00:00+05:30,876.95,891.0,866.8,880.2,111225.0,,, +2024-08-28 00:00:00+05:30,880.25,896.4,870.0,871.05,72788.0,,, +2024-08-29 00:00:00+05:30,875.0,887.15,845.0,852.2,103248.0,,, +2024-08-30 00:00:00+05:30,854.5,856.1,835.0,848.2,135556.0,,, diff --git a/DATA/BRONZE/StockData/CARTRADE_2024_09.csv b/DATA/BRONZE/StockData/CARTRADE_2024_09.csv index d1a15714..4503cf3c 100644 --- a/DATA/BRONZE/StockData/CARTRADE_2024_09.csv +++ b/DATA/BRONZE/StockData/CARTRADE_2024_09.csv @@ -1,11 +1,11 @@ -date,open,high,low,close,volume,dividends,stock_splits -2024-09-02 00:00:00+05:30,851.0,856.65,830.0,845.25,104205,0.0,0.0 -2024-09-03 00:00:00+05:30,841.25,894.05,836.0,888.85,462708,0.0,0.0 -2024-09-04 00:00:00+05:30,886.0,907.85,875.3,900.3,190949,0.0,0.0 -2024-09-05 00:00:00+05:30,911.0,945.0,901.05,941.2,419391,0.0,0.0 -2024-09-06 00:00:00+05:30,947.0,951.4,906.4,916.6,286920,0.0,0.0 -2024-09-09 00:00:00+05:30,918.8,920.0,875.65,885.5,173946,0.0,0.0 -2024-09-10 00:00:00+05:30,884.0,922.6,876.85,917.8,144190,0.0,0.0 -2024-09-11 00:00:00+05:30,919.05,930.6,910.05,914.9,175064,0.0,0.0 -2024-09-12 00:00:00+05:30,923.95,978.95,910.05,951.0,606081,0.0,0.0 -2024-09-13 00:00:00+05:30,958.75,999.8,941.95,991.45,899397,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2024-09-02 00:00:00+05:30,851.0,856.65,830.0,845.25,104205.0,,, +2024-09-03 00:00:00+05:30,841.25,894.05,836.0,888.85,462708.0,,, +2024-09-04 00:00:00+05:30,886.0,907.85,875.3,900.3,190949.0,,, +2024-09-05 00:00:00+05:30,911.0,945.0,901.05,941.2,419391.0,,, +2024-09-06 00:00:00+05:30,947.0,951.4,906.4,916.6,286920.0,,, +2024-09-09 00:00:00+05:30,918.8,920.0,875.65,885.5,173946.0,,, +2024-09-10 00:00:00+05:30,884.0,922.6,876.85,917.8,144190.0,,, +2024-09-11 00:00:00+05:30,919.05,930.6,910.05,914.9,175064.0,,, +2024-09-12 00:00:00+05:30,923.95,978.95,910.05,951.0,606081.0,,, +2024-09-13 00:00:00+05:30,958.75,999.8,941.95,991.45,899397.0,,, diff --git a/DATA/BRONZE/StockData/CRESSAN_2021_12.csv b/DATA/BRONZE/StockData/CRESSAN_2021_12.csv index 87f67e1c..84bd3115 100644 --- a/DATA/BRONZE/StockData/CRESSAN_2021_12.csv +++ b/DATA/BRONZE/StockData/CRESSAN_2021_12.csv @@ -1,23 +1,23 @@ -date,open,high,low,close,volume,dividends,stock_splits -2021-12-01 00:00:00+05:30,3.99,3.99,3.97,3.99,2808008,0.0,0.0 -2021-12-02 00:00:00+05:30,4.18,4.18,4.17,4.18,680757,0.0,0.0 -2021-12-03 00:00:00+05:30,4.39,4.39,4.38,4.39,4109602,0.0,0.0 -2021-12-06 00:00:00+05:30,4.61,4.61,4.6,4.61,3505209,0.0,0.0 -2021-12-07 00:00:00+05:30,4.83,4.83,4.82,4.83,4450511,0.0,0.0 -2021-12-08 00:00:00+05:30,5.07,5.07,5.06,5.07,4417665,0.0,0.0 -2021-12-09 00:00:00+05:30,5.31,5.31,5.3,5.31,4273884,0.0,0.0 -2021-12-10 00:00:00+05:30,5.58,5.58,5.57,5.58,3956458,0.0,0.0 -2021-12-13 00:00:00+05:30,5.84,5.85,5.84,5.85,4903872,0.0,0.0 -2021-12-14 00:00:00+05:30,6.09,6.13,6.09,6.13,6576268,0.0,0.0 -2021-12-15 00:00:00+05:30,6.42,6.44,6.42,6.44,5386766,0.0,0.0 -2021-12-16 00:00:00+05:30,6.75,6.75,6.74,6.75,4910444,0.0,0.0 -2021-12-17 00:00:00+05:30,7.08,7.08,7.08,7.08,4516252,0.0,0.0 -2021-12-20 00:00:00+05:30,7.44,7.44,7.43,7.44,4345947,0.0,0.0 -2021-12-21 00:00:00+05:30,7.79,7.8,7.79,7.8,5056079,0.0,0.0 -2021-12-22 00:00:00+05:30,8.16,8.18,8.16,8.18,5482556,0.0,0.0 -2021-12-23 00:00:00+05:30,8.27,8.27,7.78,7.78,3774468,0.0,0.0 -2021-12-24 00:00:00+05:30,7.4,7.4,7.4,7.4,340349,0.0,0.0 -2021-12-27 00:00:00+05:30,7.04,7.04,7.04,7.04,332015,0.0,0.0 -2021-12-28 00:00:00+05:30,6.69,6.69,6.69,6.69,625705,0.0,0.0 -2021-12-29 00:00:00+05:30,6.36,6.36,6.36,6.36,328036,0.0,0.0 -2021-12-30 00:00:00+05:30,6.05,6.05,6.05,6.05,370597,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2021-12-01 00:00:00+05:30,3.99,3.99,3.97,3.99,2808008.0,,, +2021-12-02 00:00:00+05:30,4.18,4.18,4.17,4.18,680757.0,,, +2021-12-03 00:00:00+05:30,4.39,4.39,4.38,4.39,4109602.0,,, +2021-12-06 00:00:00+05:30,4.61,4.61,4.6,4.61,3505209.0,,, +2021-12-07 00:00:00+05:30,4.83,4.83,4.82,4.83,4450511.0,,, +2021-12-08 00:00:00+05:30,5.07,5.07,5.06,5.07,4417665.0,,, +2021-12-09 00:00:00+05:30,5.31,5.31,5.3,5.31,4273884.0,,, +2021-12-10 00:00:00+05:30,5.58,5.58,5.57,5.58,3956458.0,,, +2021-12-13 00:00:00+05:30,5.84,5.85,5.84,5.85,4903872.0,,, +2021-12-14 00:00:00+05:30,6.09,6.13,6.09,6.13,6576268.0,,, +2021-12-15 00:00:00+05:30,6.42,6.44,6.42,6.44,5386766.0,,, +2021-12-16 00:00:00+05:30,6.75,6.75,6.74,6.75,4910444.0,,, +2021-12-17 00:00:00+05:30,7.08,7.08,7.08,7.08,4516252.0,,, +2021-12-20 00:00:00+05:30,7.44,7.44,7.43,7.44,4345947.0,,, +2021-12-21 00:00:00+05:30,7.79,7.8,7.79,7.8,5056079.0,,, +2021-12-22 00:00:00+05:30,8.16,8.18,8.16,8.18,5482556.0,,, +2021-12-23 00:00:00+05:30,8.27,8.27,7.78,7.78,3774468.0,,, +2021-12-24 00:00:00+05:30,7.4,7.4,7.4,7.4,340349.0,,, +2021-12-27 00:00:00+05:30,7.04,7.04,7.04,7.04,332015.0,,, +2021-12-28 00:00:00+05:30,6.69,6.69,6.69,6.69,625705.0,,, +2021-12-29 00:00:00+05:30,6.36,6.36,6.36,6.36,328036.0,,, +2021-12-30 00:00:00+05:30,6.05,6.05,6.05,6.05,370597.0,,, diff --git a/DATA/BRONZE/StockData/CRESSAN_2022_01.csv b/DATA/BRONZE/StockData/CRESSAN_2022_01.csv index 984fc229..72bb483b 100644 --- a/DATA/BRONZE/StockData/CRESSAN_2022_01.csv +++ b/DATA/BRONZE/StockData/CRESSAN_2022_01.csv @@ -1,20 +1,20 @@ -date,open,high,low,close,volume,dividends,stock_splits -2022-01-03 00:00:00+05:30,6.65,6.65,6.64,6.65,11588890,0.0,0.0 -2022-01-04 00:00:00+05:30,6.97,6.98,6.97,6.98,6444355,0.0,0.0 -2022-01-05 00:00:00+05:30,7.31,7.32,7.31,7.32,5783025,0.0,0.0 -2022-01-06 00:00:00+05:30,7.67,7.68,7.67,7.68,7544723,0.0,0.0 -2022-01-07 00:00:00+05:30,8.05,8.06,8.05,8.06,9592997,0.0,0.0 -2022-01-10 00:00:00+05:30,7.66,7.66,7.66,7.66,885159,0.0,0.0 -2022-01-11 00:00:00+05:30,7.28,7.28,7.28,7.28,395177,0.0,0.0 -2022-01-12 00:00:00+05:30,6.92,6.92,6.92,6.92,535103,0.0,0.0 -2022-01-13 00:00:00+05:30,6.58,6.58,6.58,6.58,404151,0.0,0.0 -2022-01-14 00:00:00+05:30,6.25,6.25,6.25,6.25,1076581,0.0,0.0 -2022-01-17 00:00:00+05:30,5.95,6.56,5.95,6.56,13667681,0.0,0.0 -2022-01-18 00:00:00+05:30,6.88,6.88,6.23,6.23,6219939,0.0,0.0 -2022-01-19 00:00:00+05:30,5.93,5.93,5.93,5.93,462347,0.0,0.0 -2022-01-20 00:00:00+05:30,5.63,5.63,5.63,5.63,484896,0.0,0.0 -2022-01-21 00:00:00+05:30,5.36,5.36,5.36,5.36,473879,0.0,0.0 -2022-01-24 00:00:00+05:30,5.1,5.62,5.1,5.12,9517931,0.0,0.0 -2022-01-25 00:00:00+05:30,5.35,5.38,4.87,4.93,4411046,0.0,0.0 -2022-01-27 00:00:00+05:30,4.68,5.1,4.68,5.08,6172992,0.0,0.0 -2022-01-28 00:00:00+05:30,5.1,5.32,5.1,5.32,2833800,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2022-01-03 00:00:00+05:30,6.65,6.65,6.64,6.65,11588890.0,,, +2022-01-04 00:00:00+05:30,6.97,6.98,6.97,6.98,6444355.0,,, +2022-01-05 00:00:00+05:30,7.31,7.32,7.31,7.32,5783025.0,,, +2022-01-06 00:00:00+05:30,7.67,7.68,7.67,7.68,7544723.0,,, +2022-01-07 00:00:00+05:30,8.05,8.06,8.05,8.06,9592997.0,,, +2022-01-10 00:00:00+05:30,7.66,7.66,7.66,7.66,885159.0,,, +2022-01-11 00:00:00+05:30,7.28,7.28,7.28,7.28,395177.0,,, +2022-01-12 00:00:00+05:30,6.92,6.92,6.92,6.92,535103.0,,, +2022-01-13 00:00:00+05:30,6.58,6.58,6.58,6.58,404151.0,,, +2022-01-14 00:00:00+05:30,6.25,6.25,6.25,6.25,1076581.0,,, +2022-01-17 00:00:00+05:30,5.95,6.56,5.95,6.56,13667681.0,,, +2022-01-18 00:00:00+05:30,6.88,6.88,6.23,6.23,6219939.0,,, +2022-01-19 00:00:00+05:30,5.93,5.93,5.93,5.93,462347.0,,, +2022-01-20 00:00:00+05:30,5.63,5.63,5.63,5.63,484896.0,,, +2022-01-21 00:00:00+05:30,5.36,5.36,5.36,5.36,473879.0,,, +2022-01-24 00:00:00+05:30,5.1,5.62,5.1,5.12,9517931.0,,, +2022-01-25 00:00:00+05:30,5.35,5.38,4.87,4.93,4411046.0,,, +2022-01-27 00:00:00+05:30,4.68,5.1,4.68,5.08,6172992.0,,, +2022-01-28 00:00:00+05:30,5.1,5.32,5.1,5.32,2833800.0,,, diff --git a/DATA/BRONZE/StockData/CRESSAN_2022_02.csv b/DATA/BRONZE/StockData/CRESSAN_2022_02.csv index 6a9ff03d..2291a12d 100644 --- a/DATA/BRONZE/StockData/CRESSAN_2022_02.csv +++ b/DATA/BRONZE/StockData/CRESSAN_2022_02.csv @@ -1,20 +1,20 @@ -date,open,high,low,close,volume,dividends,stock_splits -2022-02-01 00:00:00+05:30,5.86,5.86,5.86,5.86,540275,0.0,0.0 -2022-02-02 00:00:00+05:30,6.14,6.14,6.14,6.14,635422,0.0,0.0 -2022-02-03 00:00:00+05:30,6.45,6.45,6.45,6.45,721249,0.0,0.0 -2022-02-04 00:00:00+05:30,6.76,6.76,6.76,6.76,2240735,0.0,0.0 -2022-02-07 00:00:00+05:30,7.09,7.09,7.09,7.09,2086095,0.0,0.0 -2022-02-08 00:00:00+05:30,7.45,7.45,6.74,6.74,7080595,0.0,0.0 -2022-02-09 00:00:00+05:30,6.41,7.08,6.41,7.08,9631970,0.0,0.0 -2022-02-10 00:00:00+05:30,7.43,7.43,7.43,7.43,2673260,0.0,0.0 -2022-02-11 00:00:00+05:30,7.79,7.79,7.79,7.79,2943574,0.0,0.0 -2022-02-14 00:00:00+05:30,8.17,8.17,7.41,7.41,2805835,0.0,0.0 -2022-02-15 00:00:00+05:30,7.05,7.05,7.05,7.05,1049987,0.0,0.0 -2022-02-16 00:00:00+05:30,6.94,7.39,6.94,7.39,4003098,0.0,0.0 -2022-02-17 00:00:00+05:30,7.75,7.75,7.03,7.18,7644226,0.0,0.0 -2022-02-18 00:00:00+05:30,6.83,7.25,6.83,6.83,2785135,0.0,0.0 -2022-02-21 00:00:00+05:30,6.64,7.16,6.57,7.16,3234440,0.0,0.0 -2022-02-22 00:00:00+05:30,6.81,7.43,6.81,6.96,3371172,0.0,0.0 -2022-02-23 00:00:00+05:30,7.1,7.3,6.97,7.3,1278135,0.0,0.0 -2022-02-24 00:00:00+05:30,7.28,7.28,6.94,6.94,1371330,0.0,0.0 -2022-02-25 00:00:00+05:30,6.59,7.28,6.59,7.25,3489309,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2022-02-01 00:00:00+05:30,5.86,5.86,5.86,5.86,540275.0,,, +2022-02-02 00:00:00+05:30,6.14,6.14,6.14,6.14,635422.0,,, +2022-02-03 00:00:00+05:30,6.45,6.45,6.45,6.45,721249.0,,, +2022-02-04 00:00:00+05:30,6.76,6.76,6.76,6.76,2240735.0,,, +2022-02-07 00:00:00+05:30,7.09,7.09,7.09,7.09,2086095.0,,, +2022-02-08 00:00:00+05:30,7.45,7.45,6.74,6.74,7080595.0,,, +2022-02-09 00:00:00+05:30,6.41,7.08,6.41,7.08,9631970.0,,, +2022-02-10 00:00:00+05:30,7.43,7.43,7.43,7.43,2673260.0,,, +2022-02-11 00:00:00+05:30,7.79,7.79,7.79,7.79,2943574.0,,, +2022-02-14 00:00:00+05:30,8.17,8.17,7.41,7.41,2805835.0,,, +2022-02-15 00:00:00+05:30,7.05,7.05,7.05,7.05,1049987.0,,, +2022-02-16 00:00:00+05:30,6.94,7.39,6.94,7.39,4003098.0,,, +2022-02-17 00:00:00+05:30,7.75,7.75,7.03,7.18,7644226.0,,, +2022-02-18 00:00:00+05:30,6.83,7.25,6.83,6.83,2785135.0,,, +2022-02-21 00:00:00+05:30,6.64,7.16,6.57,7.16,3234440.0,,, +2022-02-22 00:00:00+05:30,6.81,7.43,6.81,6.96,3371172.0,,, +2022-02-23 00:00:00+05:30,7.1,7.3,6.97,7.3,1278135.0,,, +2022-02-24 00:00:00+05:30,7.28,7.28,6.94,6.94,1371330.0,,, +2022-02-25 00:00:00+05:30,6.59,7.28,6.59,7.25,3489309.0,,, diff --git a/DATA/BRONZE/StockData/CRESSAN_2022_03.csv b/DATA/BRONZE/StockData/CRESSAN_2022_03.csv index 8cd52d63..ec80516b 100644 --- a/DATA/BRONZE/StockData/CRESSAN_2022_03.csv +++ b/DATA/BRONZE/StockData/CRESSAN_2022_03.csv @@ -1,21 +1,21 @@ -date,open,high,low,close,volume,dividends,stock_splits -2022-03-02 00:00:00+05:30,6.91,7.63,6.91,7.6,1964405,0.0,0.0 -2022-03-03 00:00:00+05:30,7.79,7.98,7.63,7.97,2034618,0.0,0.0 -2022-03-04 00:00:00+05:30,8.31,8.31,7.96,8.2,2845992,0.0,0.0 -2022-03-07 00:00:00+05:30,8.15,8.6,8.13,8.59,2207411,0.0,0.0 -2022-03-08 00:00:00+05:30,8.91,9.02,8.79,9.02,1954741,0.0,0.0 -2022-03-09 00:00:00+05:30,9.32,9.47,9.21,9.47,2276863,0.0,0.0 -2022-03-10 00:00:00+05:30,9.94,9.94,9.92,9.94,2948775,0.0,0.0 -2022-03-11 00:00:00+05:30,10.39,10.43,9.98,10.42,4752018,0.0,0.0 -2022-03-14 00:00:00+05:30,10.46,10.93,10.42,10.92,4485536,0.0,0.0 -2022-03-15 00:00:00+05:30,11.27,11.46,11.17,11.46,2640720,0.0,0.0 -2022-03-16 00:00:00+05:30,11.95,12.02,10.89,12.02,8307377,0.0,0.0 -2022-03-17 00:00:00+05:30,12.06,12.62,11.45,12.62,4851571,0.0,0.0 -2022-03-21 00:00:00+05:30,13.17,13.22,12.67,13.2,2426237,0.0,0.0 -2022-03-22 00:00:00+05:30,13.46,13.86,13.42,13.86,3412431,0.0,0.0 -2022-03-23 00:00:00+05:30,14.45,14.54,13.87,14.54,3373775,0.0,0.0 -2022-03-24 00:00:00+05:30,15.04,15.27,15.0,15.27,3011071,0.0,0.0 -2022-03-25 00:00:00+05:30,15.78,16.02,15.58,16.02,2688004,0.0,0.0 -2022-03-28 00:00:00+05:30,16.74,16.82,16.68,16.82,3279655,0.0,0.0 -2022-03-29 00:00:00+05:30,17.55,17.65,17.54,17.65,3534835,0.0,0.0 -2022-03-30 00:00:00+05:30,17.88,18.53,16.77,18.53,10602138,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2022-03-02 00:00:00+05:30,6.91,7.63,6.91,7.6,1964405.0,,, +2022-03-03 00:00:00+05:30,7.79,7.98,7.63,7.97,2034618.0,,, +2022-03-04 00:00:00+05:30,8.31,8.31,7.96,8.2,2845992.0,,, +2022-03-07 00:00:00+05:30,8.15,8.6,8.13,8.59,2207411.0,,, +2022-03-08 00:00:00+05:30,8.91,9.02,8.79,9.02,1954741.0,,, +2022-03-09 00:00:00+05:30,9.32,9.47,9.21,9.47,2276863.0,,, +2022-03-10 00:00:00+05:30,9.94,9.94,9.92,9.94,2948775.0,,, +2022-03-11 00:00:00+05:30,10.39,10.43,9.98,10.42,4752018.0,,, +2022-03-14 00:00:00+05:30,10.46,10.93,10.42,10.92,4485536.0,,, +2022-03-15 00:00:00+05:30,11.27,11.46,11.17,11.46,2640720.0,,, +2022-03-16 00:00:00+05:30,11.95,12.02,10.89,12.02,8307377.0,,, +2022-03-17 00:00:00+05:30,12.06,12.62,11.45,12.62,4851571.0,,, +2022-03-21 00:00:00+05:30,13.17,13.22,12.67,13.2,2426237.0,,, +2022-03-22 00:00:00+05:30,13.46,13.86,13.42,13.86,3412431.0,,, +2022-03-23 00:00:00+05:30,14.45,14.54,13.87,14.54,3373775.0,,, +2022-03-24 00:00:00+05:30,15.04,15.27,15.0,15.27,3011071.0,,, +2022-03-25 00:00:00+05:30,15.78,16.02,15.58,16.02,2688004.0,,, +2022-03-28 00:00:00+05:30,16.74,16.82,16.68,16.82,3279655.0,,, +2022-03-29 00:00:00+05:30,17.55,17.65,17.54,17.65,3534835.0,,, +2022-03-30 00:00:00+05:30,17.88,18.53,16.77,18.53,10602138.0,,, diff --git a/DATA/BRONZE/StockData/CRESSAN_2022_04.csv b/DATA/BRONZE/StockData/CRESSAN_2022_04.csv index 965a60c7..d1107268 100644 --- a/DATA/BRONZE/StockData/CRESSAN_2022_04.csv +++ b/DATA/BRONZE/StockData/CRESSAN_2022_04.csv @@ -1,20 +1,20 @@ -date,open,high,low,close,volume,dividends,stock_splits -2022-04-01 00:00:00+05:30,17.74,17.74,17.74,17.74,5910349,0.0,0.0 -2022-04-04 00:00:00+05:30,16.85,18.62,16.85,18.52,9039105,0.0,0.0 -2022-04-05 00:00:00+05:30,18.91,19.4,18.47,19.4,3819585,0.0,0.0 -2022-04-06 00:00:00+05:30,19.55,20.33,19.55,20.33,3850049,0.0,0.0 -2022-04-07 00:00:00+05:30,20.97,21.31,20.77,21.31,2816257,0.0,0.0 -2022-04-08 00:00:00+05:30,21.56,22.34,20.28,22.34,5145760,0.0,0.0 -2022-04-11 00:00:00+05:30,22.54,23.42,22.54,23.42,3133522,0.0,0.0 -2022-04-12 00:00:00+05:30,24.5,24.55,24.11,24.55,3440562,0.0,0.0 -2022-04-13 00:00:00+05:30,25.48,25.77,25.04,25.77,3345088,0.0,0.0 -2022-04-18 00:00:00+05:30,25.87,27.05,25.82,27.05,4968361,0.0,0.0 -2022-04-19 00:00:00+05:30,27.88,28.37,27.63,28.37,2681849,0.0,0.0 -2022-04-20 00:00:00+05:30,29.69,29.74,29.2,29.74,3129365,0.0,0.0 -2022-04-21 00:00:00+05:30,30.38,31.21,30.38,31.21,2715467,0.0,0.0 -2022-04-22 00:00:00+05:30,32.73,32.73,32.34,32.73,2156962,0.0,0.0 -2022-04-25 00:00:00+05:30,34.25,34.35,33.42,34.35,3697446,0.0,0.0 -2022-04-26 00:00:00+05:30,35.28,36.06,32.63,36.06,14358843,0.0,0.0 -2022-04-27 00:00:00+05:30,36.36,37.82,34.3,37.82,9689625,0.0,0.0 -2022-04-28 00:00:00+05:30,38.12,39.69,38.12,39.69,5696959,0.0,0.0 -2022-04-29 00:00:00+05:30,41.01,41.65,40.67,41.65,5002374,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2022-04-01 00:00:00+05:30,17.74,17.74,17.74,17.74,5910349.0,,, +2022-04-04 00:00:00+05:30,16.85,18.62,16.85,18.52,9039105.0,,, +2022-04-05 00:00:00+05:30,18.91,19.4,18.47,19.4,3819585.0,,, +2022-04-06 00:00:00+05:30,19.55,20.33,19.55,20.33,3850049.0,,, +2022-04-07 00:00:00+05:30,20.97,21.31,20.77,21.31,2816257.0,,, +2022-04-08 00:00:00+05:30,21.56,22.34,20.28,22.34,5145760.0,,, +2022-04-11 00:00:00+05:30,22.54,23.42,22.54,23.42,3133522.0,,, +2022-04-12 00:00:00+05:30,24.5,24.55,24.11,24.55,3440562.0,,, +2022-04-13 00:00:00+05:30,25.48,25.77,25.04,25.77,3345088.0,,, +2022-04-18 00:00:00+05:30,25.87,27.05,25.82,27.05,4968361.0,,, +2022-04-19 00:00:00+05:30,27.88,28.37,27.63,28.37,2681849.0,,, +2022-04-20 00:00:00+05:30,29.69,29.74,29.2,29.74,3129365.0,,, +2022-04-21 00:00:00+05:30,30.38,31.21,30.38,31.21,2715467.0,,, +2022-04-22 00:00:00+05:30,32.73,32.73,32.34,32.73,2156962.0,,, +2022-04-25 00:00:00+05:30,34.25,34.35,33.42,34.35,3697446.0,,, +2022-04-26 00:00:00+05:30,35.28,36.06,32.63,36.06,14358843.0,,, +2022-04-27 00:00:00+05:30,36.36,37.82,34.3,37.82,9689625.0,,, +2022-04-28 00:00:00+05:30,38.12,39.69,38.12,39.69,5696959.0,,, +2022-04-29 00:00:00+05:30,41.01,41.65,40.67,41.65,5002374.0,,, diff --git a/DATA/BRONZE/StockData/CRESSAN_2022_05.csv b/DATA/BRONZE/StockData/CRESSAN_2022_05.csv index 21a4af28..76334d67 100644 --- a/DATA/BRONZE/StockData/CRESSAN_2022_05.csv +++ b/DATA/BRONZE/StockData/CRESSAN_2022_05.csv @@ -1,21 +1,21 @@ -date,open,high,low,close,volume,dividends,stock_splits -2022-05-02 00:00:00+05:30,41.79,43.7,39.69,43.7,5788027,0.0,0.0 -2022-05-04 00:00:00+05:30,44.78,45.86,44.24,45.86,4213321,0.0,0.0 -2022-05-05 00:00:00+05:30,46.3,48.11,46.3,48.07,4382011,0.0,0.0 -2022-05-06 00:00:00+05:30,48.41,50.17,45.66,45.66,4853353,0.0,0.0 -2022-05-09 00:00:00+05:30,43.61,44.78,43.41,43.41,6664245,0.0,0.0 -2022-05-10 00:00:00+05:30,41.25,41.25,41.25,41.25,55691,0.0,0.0 -2022-05-11 00:00:00+05:30,39.2,39.2,39.2,39.2,21764,0.0,0.0 -2022-05-12 00:00:00+05:30,37.24,37.24,37.24,37.24,19528,0.0,0.0 -2022-05-13 00:00:00+05:30,35.38,35.38,35.38,35.38,31240,0.0,0.0 -2022-05-16 00:00:00+05:30,33.61,33.61,33.61,33.61,296186,0.0,0.0 -2022-05-17 00:00:00+05:30,31.95,31.95,31.95,31.95,4119494,0.0,0.0 -2022-05-18 00:00:00+05:30,30.38,30.38,30.38,30.38,2251211,0.0,0.0 -2022-05-19 00:00:00+05:30,28.86,28.86,28.86,28.86,40013,0.0,0.0 -2022-05-20 00:00:00+05:30,27.44,27.44,27.44,27.44,329555,0.0,0.0 -2022-05-23 00:00:00+05:30,26.07,26.07,26.07,26.07,94685,0.0,0.0 -2022-05-24 00:00:00+05:30,24.79,24.79,24.79,24.79,787022,0.0,0.0 -2022-05-25 00:00:00+05:30,23.67,26.02,23.67,26.02,6961247,0.0,0.0 -2022-05-26 00:00:00+05:30,27.29,27.29,27.29,27.29,820392,0.0,0.0 -2022-05-27 00:00:00+05:30,28.61,28.61,28.61,28.61,896692,0.0,0.0 -2022-05-30 00:00:00+05:30,30.03,30.03,27.73,30.03,9300747,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2022-05-02 00:00:00+05:30,41.79,43.7,39.69,43.7,5788027.0,,, +2022-05-04 00:00:00+05:30,44.78,45.86,44.24,45.86,4213321.0,,, +2022-05-05 00:00:00+05:30,46.3,48.11,46.3,48.07,4382011.0,,, +2022-05-06 00:00:00+05:30,48.41,50.17,45.66,45.66,4853353.0,,, +2022-05-09 00:00:00+05:30,43.61,44.78,43.41,43.41,6664245.0,,, +2022-05-10 00:00:00+05:30,41.25,41.25,41.25,41.25,55691.0,,, +2022-05-11 00:00:00+05:30,39.2,39.2,39.2,39.2,21764.0,,, +2022-05-12 00:00:00+05:30,37.24,37.24,37.24,37.24,19528.0,,, +2022-05-13 00:00:00+05:30,35.38,35.38,35.38,35.38,31240.0,,, +2022-05-16 00:00:00+05:30,33.61,33.61,33.61,33.61,296186.0,,, +2022-05-17 00:00:00+05:30,31.95,31.95,31.95,31.95,4119494.0,,, +2022-05-18 00:00:00+05:30,30.38,30.38,30.38,30.38,2251211.0,,, +2022-05-19 00:00:00+05:30,28.86,28.86,28.86,28.86,40013.0,,, +2022-05-20 00:00:00+05:30,27.44,27.44,27.44,27.44,329555.0,,, +2022-05-23 00:00:00+05:30,26.07,26.07,26.07,26.07,94685.0,,, +2022-05-24 00:00:00+05:30,24.79,24.79,24.79,24.79,787022.0,,, +2022-05-25 00:00:00+05:30,23.67,26.02,23.67,26.02,6961247.0,,, +2022-05-26 00:00:00+05:30,27.29,27.29,27.29,27.29,820392.0,,, +2022-05-27 00:00:00+05:30,28.61,28.61,28.61,28.61,896692.0,,, +2022-05-30 00:00:00+05:30,30.03,30.03,27.73,30.03,9300747.0,,, diff --git a/DATA/BRONZE/StockData/CRESSAN_2022_06.csv b/DATA/BRONZE/StockData/CRESSAN_2022_06.csv index 2d0e2b3a..d120a6f2 100644 --- a/DATA/BRONZE/StockData/CRESSAN_2022_06.csv +++ b/DATA/BRONZE/StockData/CRESSAN_2022_06.csv @@ -1,22 +1,22 @@ -date,open,high,low,close,volume,dividends,stock_splits -2022-06-01 00:00:00+05:30,33.07,33.07,33.07,33.07,412029,0.0,0.0 -2022-06-02 00:00:00+05:30,34.69,34.69,34.69,34.69,381918,0.0,0.0 -2022-06-03 00:00:00+05:30,36.4,36.4,36.4,36.4,1843373,0.0,0.0 -2022-06-06 00:00:00+05:30,35.77,35.77,34.59,34.59,1428053,0.0,0.0 -2022-06-07 00:00:00+05:30,32.88,32.88,32.88,32.88,103701,0.0,0.0 -2022-06-08 00:00:00+05:30,31.26,31.26,31.26,31.26,207415,0.0,0.0 -2022-06-09 00:00:00+05:30,29.94,32.78,29.74,32.73,4096761,0.0,0.0 -2022-06-10 00:00:00+05:30,32.78,33.76,31.11,31.65,3247102,0.0,0.0 -2022-06-13 00:00:00+05:30,31.06,31.06,30.08,30.08,1436373,0.0,0.0 -2022-06-14 00:00:00+05:30,28.61,28.61,28.61,28.61,777022,0.0,0.0 -2022-06-15 00:00:00+05:30,28.96,30.03,27.19,27.29,3583650,0.0,0.0 -2022-06-16 00:00:00+05:30,27.29,28.07,25.97,25.97,2514551,0.0,0.0 -2022-06-17 00:00:00+05:30,24.69,26.8,24.69,25.18,1125768,0.0,0.0 -2022-06-20 00:00:00+05:30,24.01,26.41,23.96,26.41,6426164,0.0,0.0 -2022-06-21 00:00:00+05:30,27.39,27.68,25.13,27.68,11900050,0.0,0.0 -2022-06-22 00:00:00+05:30,28.66,29.05,28.07,29.05,1664919,0.0,0.0 -2022-06-23 00:00:00+05:30,30.48,30.48,30.48,30.48,342833,0.0,0.0 -2022-06-24 00:00:00+05:30,31.99,31.99,31.99,31.99,374275,0.0,0.0 -2022-06-27 00:00:00+05:30,33.56,33.56,33.56,33.56,2282565,0.0,0.0 -2022-06-28 00:00:00+05:30,34.69,35.23,32.09,34.4,8651707,0.0,0.0 -2022-06-29 00:00:00+05:30,33.81,34.3,32.68,32.68,1952485,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2022-06-01 00:00:00+05:30,33.07,33.07,33.07,33.07,412029.0,,, +2022-06-02 00:00:00+05:30,34.69,34.69,34.69,34.69,381918.0,,, +2022-06-03 00:00:00+05:30,36.4,36.4,36.4,36.4,1843373.0,,, +2022-06-06 00:00:00+05:30,35.77,35.77,34.59,34.59,1428053.0,,, +2022-06-07 00:00:00+05:30,32.88,32.88,32.88,32.88,103701.0,,, +2022-06-08 00:00:00+05:30,31.26,31.26,31.26,31.26,207415.0,,, +2022-06-09 00:00:00+05:30,29.94,32.78,29.74,32.73,4096761.0,,, +2022-06-10 00:00:00+05:30,32.78,33.76,31.11,31.65,3247102.0,,, +2022-06-13 00:00:00+05:30,31.06,31.06,30.08,30.08,1436373.0,,, +2022-06-14 00:00:00+05:30,28.61,28.61,28.61,28.61,777022.0,,, +2022-06-15 00:00:00+05:30,28.96,30.03,27.19,27.29,3583650.0,,, +2022-06-16 00:00:00+05:30,27.29,28.07,25.97,25.97,2514551.0,,, +2022-06-17 00:00:00+05:30,24.69,26.8,24.69,25.18,1125768.0,,, +2022-06-20 00:00:00+05:30,24.01,26.41,23.96,26.41,6426164.0,,, +2022-06-21 00:00:00+05:30,27.39,27.68,25.13,27.68,11900050.0,,, +2022-06-22 00:00:00+05:30,28.66,29.05,28.07,29.05,1664919.0,,, +2022-06-23 00:00:00+05:30,30.48,30.48,30.48,30.48,342833.0,,, +2022-06-24 00:00:00+05:30,31.99,31.99,31.99,31.99,374275.0,,, +2022-06-27 00:00:00+05:30,33.56,33.56,33.56,33.56,2282565.0,,, +2022-06-28 00:00:00+05:30,34.69,35.23,32.09,34.4,8651707.0,,, +2022-06-29 00:00:00+05:30,33.81,34.3,32.68,32.68,1952485.0,,, diff --git a/DATA/BRONZE/StockData/CRESSAN_2022_07.csv b/DATA/BRONZE/StockData/CRESSAN_2022_07.csv index 4acbd959..d1df7994 100644 --- a/DATA/BRONZE/StockData/CRESSAN_2022_07.csv +++ b/DATA/BRONZE/StockData/CRESSAN_2022_07.csv @@ -1,22 +1,22 @@ -date,open,high,low,close,volume,dividends,stock_splits -2022-07-01 00:00:00+05:30,29.54,29.54,29.54,29.54,64535,0.0,0.0 -2022-07-04 00:00:00+05:30,28.56,30.33,28.56,30.08,2213323,0.0,0.0 -2022-07-05 00:00:00+05:30,30.23,30.72,29.3,29.89,1079268,0.0,0.0 -2022-07-06 00:00:00+05:30,30.13,30.82,29.4,29.59,2560053,0.0,0.0 -2022-07-07 00:00:00+05:30,29.79,30.23,29.3,29.3,981415,0.0,0.0 -2022-07-08 00:00:00+05:30,29.45,30.03,29.15,29.25,588816,0.0,0.0 -2022-07-11 00:00:00+05:30,29.25,30.38,29.2,29.69,558475,0.0,0.0 -2022-07-12 00:00:00+05:30,30.57,31.16,30.57,31.16,1314919,0.0,0.0 -2022-07-13 00:00:00+05:30,31.85,32.68,31.85,32.68,1701356,0.0,0.0 -2022-07-14 00:00:00+05:30,32.97,33.76,32.09,32.29,2030253,0.0,0.0 -2022-07-15 00:00:00+05:30,32.14,32.63,31.99,32.04,960889,0.0,0.0 -2022-07-18 00:00:00+05:30,32.73,32.73,31.85,31.9,1104851,0.0,0.0 -2022-07-19 00:00:00+05:30,32.19,33.32,32.09,32.58,1854071,0.0,0.0 -2022-07-20 00:00:00+05:30,33.27,34.2,33.07,34.2,2409676,0.0,0.0 -2022-07-21 00:00:00+05:30,34.3,35.87,34.0,35.82,2626736,0.0,0.0 -2022-07-22 00:00:00+05:30,36.55,37.58,35.96,37.58,2453537,0.0,0.0 -2022-07-25 00:00:00+05:30,37.92,39.44,37.68,39.44,2467008,0.0,0.0 -2022-07-26 00:00:00+05:30,41.4,41.4,37.48,37.48,1669162,0.0,0.0 -2022-07-27 00:00:00+05:30,36.26,36.7,35.62,35.62,1588484,0.0,0.0 -2022-07-28 00:00:00+05:30,33.86,33.86,33.86,33.86,79788,0.0,0.0 -2022-07-29 00:00:00+05:30,32.19,35.52,32.19,35.23,2049312,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2022-07-01 00:00:00+05:30,29.54,29.54,29.54,29.54,64535.0,,, +2022-07-04 00:00:00+05:30,28.56,30.33,28.56,30.08,2213323.0,,, +2022-07-05 00:00:00+05:30,30.23,30.72,29.3,29.89,1079268.0,,, +2022-07-06 00:00:00+05:30,30.13,30.82,29.4,29.59,2560053.0,,, +2022-07-07 00:00:00+05:30,29.79,30.23,29.3,29.3,981415.0,,, +2022-07-08 00:00:00+05:30,29.45,30.03,29.15,29.25,588816.0,,, +2022-07-11 00:00:00+05:30,29.25,30.38,29.2,29.69,558475.0,,, +2022-07-12 00:00:00+05:30,30.57,31.16,30.57,31.16,1314919.0,,, +2022-07-13 00:00:00+05:30,31.85,32.68,31.85,32.68,1701356.0,,, +2022-07-14 00:00:00+05:30,32.97,33.76,32.09,32.29,2030253.0,,, +2022-07-15 00:00:00+05:30,32.14,32.63,31.99,32.04,960889.0,,, +2022-07-18 00:00:00+05:30,32.73,32.73,31.85,31.9,1104851.0,,, +2022-07-19 00:00:00+05:30,32.19,33.32,32.09,32.58,1854071.0,,, +2022-07-20 00:00:00+05:30,33.27,34.2,33.07,34.2,2409676.0,,, +2022-07-21 00:00:00+05:30,34.3,35.87,34.0,35.82,2626736.0,,, +2022-07-22 00:00:00+05:30,36.55,37.58,35.96,37.58,2453537.0,,, +2022-07-25 00:00:00+05:30,37.92,39.44,37.68,39.44,2467008.0,,, +2022-07-26 00:00:00+05:30,41.4,41.4,37.48,37.48,1669162.0,,, +2022-07-27 00:00:00+05:30,36.26,36.7,35.62,35.62,1588484.0,,, +2022-07-28 00:00:00+05:30,33.86,33.86,33.86,33.86,79788.0,,, +2022-07-29 00:00:00+05:30,32.19,35.52,32.19,35.23,2049312.0,,, diff --git a/DATA/BRONZE/StockData/CRESSAN_2022_08.csv b/DATA/BRONZE/StockData/CRESSAN_2022_08.csv index 1df98fd0..93c5e4e0 100644 --- a/DATA/BRONZE/StockData/CRESSAN_2022_08.csv +++ b/DATA/BRONZE/StockData/CRESSAN_2022_08.csv @@ -1,21 +1,21 @@ -date,open,high,low,close,volume,dividends,stock_splits -2022-08-01 00:00:00+05:30,35.28,36.26,33.61,35.03,1963294,0.0,0.0 -2022-08-02 00:00:00+05:30,34.98,35.67,34.49,35.08,634172,0.0,0.0 -2022-08-03 00:00:00+05:30,35.23,35.72,33.37,34.54,1410064,0.0,0.0 -2022-08-04 00:00:00+05:30,34.49,36.11,33.61,34.64,1069792,0.0,0.0 -2022-08-05 00:00:00+05:30,35.67,35.67,34.25,34.3,783519,0.0,0.0 -2022-08-08 00:00:00+05:30,34.59,35.77,34.25,35.18,3224798,0.0,0.0 -2022-08-10 00:00:00+05:30,35.28,35.67,34.69,34.93,1578836,0.0,0.0 -2022-08-11 00:00:00+05:30,35.08,35.62,34.1,34.64,1079410,0.0,0.0 -2022-08-12 00:00:00+05:30,35.08,35.18,33.81,34.1,615309,0.0,0.0 -2022-08-16 00:00:00+05:30,35.28,35.77,34.89,35.77,3404709,0.0,0.0 -2022-08-17 00:00:00+05:30,36.6,36.6,34.79,36.01,3627308,0.0,0.0 -2022-08-18 00:00:00+05:30,36.4,37.19,35.96,36.06,3033168,0.0,0.0 -2022-08-19 00:00:00+05:30,36.06,37.82,35.67,37.82,3266036,0.0,0.0 -2022-08-22 00:00:00+05:30,36.26,36.7,35.96,35.96,442458,0.0,0.0 -2022-08-23 00:00:00+05:30,34.2,34.2,34.2,34.2,86072,0.0,0.0 -2022-08-24 00:00:00+05:30,32.97,35.23,32.53,34.44,2755011,0.0,0.0 -2022-08-25 00:00:00+05:30,34.3,35.18,32.83,33.66,2737773,0.0,0.0 -2022-08-26 00:00:00+05:30,33.66,34.89,31.99,33.95,4391452,0.0,0.0 -2022-08-29 00:00:00+05:30,32.29,34.64,32.29,33.91,3716519,0.0,0.0 -2022-08-30 00:00:00+05:30,33.81,33.91,32.34,33.27,3607033,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2022-08-01 00:00:00+05:30,35.28,36.26,33.61,35.03,1963294.0,,, +2022-08-02 00:00:00+05:30,34.98,35.67,34.49,35.08,634172.0,,, +2022-08-03 00:00:00+05:30,35.23,35.72,33.37,34.54,1410064.0,,, +2022-08-04 00:00:00+05:30,34.49,36.11,33.61,34.64,1069792.0,,, +2022-08-05 00:00:00+05:30,35.67,35.67,34.25,34.3,783519.0,,, +2022-08-08 00:00:00+05:30,34.59,35.77,34.25,35.18,3224798.0,,, +2022-08-10 00:00:00+05:30,35.28,35.67,34.69,34.93,1578836.0,,, +2022-08-11 00:00:00+05:30,35.08,35.62,34.1,34.64,1079410.0,,, +2022-08-12 00:00:00+05:30,35.08,35.18,33.81,34.1,615309.0,,, +2022-08-16 00:00:00+05:30,35.28,35.77,34.89,35.77,3404709.0,,, +2022-08-17 00:00:00+05:30,36.6,36.6,34.79,36.01,3627308.0,,, +2022-08-18 00:00:00+05:30,36.4,37.19,35.96,36.06,3033168.0,,, +2022-08-19 00:00:00+05:30,36.06,37.82,35.67,37.82,3266036.0,,, +2022-08-22 00:00:00+05:30,36.26,36.7,35.96,35.96,442458.0,,, +2022-08-23 00:00:00+05:30,34.2,34.2,34.2,34.2,86072.0,,, +2022-08-24 00:00:00+05:30,32.97,35.23,32.53,34.44,2755011.0,,, +2022-08-25 00:00:00+05:30,34.3,35.18,32.83,33.66,2737773.0,,, +2022-08-26 00:00:00+05:30,33.66,34.89,31.99,33.95,4391452.0,,, +2022-08-29 00:00:00+05:30,32.29,34.64,32.29,33.91,3716519.0,,, +2022-08-30 00:00:00+05:30,33.81,33.91,32.34,33.27,3607033.0,,, diff --git a/DATA/BRONZE/StockData/CRESSAN_2022_09.csv b/DATA/BRONZE/StockData/CRESSAN_2022_09.csv index 52f331e4..1fce82ce 100644 --- a/DATA/BRONZE/StockData/CRESSAN_2022_09.csv +++ b/DATA/BRONZE/StockData/CRESSAN_2022_09.csv @@ -1,22 +1,22 @@ -date,open,high,low,close,volume,dividends,stock_splits -2022-09-01 00:00:00+05:30,34.0,34.89,33.61,34.89,5235268,0.0,0.0 -2022-09-02 00:00:00+05:30,36.6,36.6,36.06,36.31,4082971,0.0,0.0 -2022-09-05 00:00:00+05:30,36.4,36.99,35.23,35.91,2769495,0.0,0.0 -2022-09-06 00:00:00+05:30,36.16,36.94,35.42,36.06,1515290,0.0,0.0 -2022-09-07 00:00:00+05:30,36.16,37.82,35.96,37.82,1559375,0.0,0.0 -2022-09-08 00:00:00+05:30,38.95,39.69,36.65,37.78,1719378,0.0,0.0 -2022-09-09 00:00:00+05:30,38.85,39.64,36.65,38.17,2321676,0.0,0.0 -2022-09-12 00:00:00+05:30,38.22,39.2,37.68,37.92,975097,0.0,0.0 -2022-09-13 00:00:00+05:30,38.22,39.39,37.58,37.82,730996,0.0,0.0 -2022-09-14 00:00:00+05:30,37.63,38.17,36.11,36.8,848256,0.0,0.0 -2022-09-15 00:00:00+05:30,36.99,38.31,36.26,37.92,907171,0.0,0.0 -2022-09-16 00:00:00+05:30,37.97,38.9,36.65,36.99,759818,0.0,0.0 -2022-09-19 00:00:00+05:30,36.94,38.12,35.91,36.31,1086607,0.0,0.0 -2022-09-20 00:00:00+05:30,36.36,38.12,35.28,38.12,991465,0.0,0.0 -2022-09-21 00:00:00+05:30,38.71,39.98,38.31,39.88,3880146,0.0,0.0 -2022-09-22 00:00:00+05:30,39.88,39.88,37.92,38.56,2668205,0.0,0.0 -2022-09-23 00:00:00+05:30,38.41,38.41,36.65,36.65,1579405,0.0,0.0 -2022-09-26 00:00:00+05:30,34.84,34.84,34.84,34.84,62512,0.0,0.0 -2022-09-27 00:00:00+05:30,33.12,36.16,33.12,34.3,625978,0.0,0.0 -2022-09-28 00:00:00+05:30,34.25,34.74,33.27,33.76,489587,0.0,0.0 -2022-09-29 00:00:00+05:30,33.91,35.13,33.66,34.05,424458,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2022-09-01 00:00:00+05:30,34.0,34.89,33.61,34.89,5235268.0,,, +2022-09-02 00:00:00+05:30,36.6,36.6,36.06,36.31,4082971.0,,, +2022-09-05 00:00:00+05:30,36.4,36.99,35.23,35.91,2769495.0,,, +2022-09-06 00:00:00+05:30,36.16,36.94,35.42,36.06,1515290.0,,, +2022-09-07 00:00:00+05:30,36.16,37.82,35.96,37.82,1559375.0,,, +2022-09-08 00:00:00+05:30,38.95,39.69,36.65,37.78,1719378.0,,, +2022-09-09 00:00:00+05:30,38.85,39.64,36.65,38.17,2321676.0,,, +2022-09-12 00:00:00+05:30,38.22,39.2,37.68,37.92,975097.0,,, +2022-09-13 00:00:00+05:30,38.22,39.39,37.58,37.82,730996.0,,, +2022-09-14 00:00:00+05:30,37.63,38.17,36.11,36.8,848256.0,,, +2022-09-15 00:00:00+05:30,36.99,38.31,36.26,37.92,907171.0,,, +2022-09-16 00:00:00+05:30,37.97,38.9,36.65,36.99,759818.0,,, +2022-09-19 00:00:00+05:30,36.94,38.12,35.91,36.31,1086607.0,,, +2022-09-20 00:00:00+05:30,36.36,38.12,35.28,38.12,991465.0,,, +2022-09-21 00:00:00+05:30,38.71,39.98,38.31,39.88,3880146.0,,, +2022-09-22 00:00:00+05:30,39.88,39.88,37.92,38.56,2668205.0,,, +2022-09-23 00:00:00+05:30,38.41,38.41,36.65,36.65,1579405.0,,, +2022-09-26 00:00:00+05:30,34.84,34.84,34.84,34.84,62512.0,,, +2022-09-27 00:00:00+05:30,33.12,36.16,33.12,34.3,625978.0,,, +2022-09-28 00:00:00+05:30,34.25,34.74,33.27,33.76,489587.0,,, +2022-09-29 00:00:00+05:30,33.91,35.13,33.66,34.05,424458.0,,, diff --git a/DATA/BRONZE/StockData/CRESSAN_2022_10.csv b/DATA/BRONZE/StockData/CRESSAN_2022_10.csv index ec77b391..d9eaf4ec 100644 --- a/DATA/BRONZE/StockData/CRESSAN_2022_10.csv +++ b/DATA/BRONZE/StockData/CRESSAN_2022_10.csv @@ -1,19 +1,19 @@ -date,open,high,low,close,volume,dividends,stock_splits -2022-10-03 00:00:00+05:30,32.58,32.58,32.58,32.58,200786,0.0,0.0 -2022-10-04 00:00:00+05:30,32.63,34.2,32.63,33.32,459235,0.0,0.0 -2022-10-06 00:00:00+05:30,33.42,34.3,32.19,32.73,293179,0.0,0.0 -2022-10-07 00:00:00+05:30,32.88,33.22,31.11,31.9,374699,0.0,0.0 -2022-10-10 00:00:00+05:30,32.04,33.46,31.9,33.46,316115,0.0,0.0 -2022-10-11 00:00:00+05:30,34.1,34.74,33.02,33.27,161218,0.0,0.0 -2022-10-12 00:00:00+05:30,33.61,33.61,32.34,32.88,491339,0.0,0.0 -2022-10-13 00:00:00+05:30,32.97,34.1,31.85,32.19,1258126,0.0,0.0 -2022-10-14 00:00:00+05:30,33.27,33.27,31.31,31.7,330351,0.0,0.0 -2022-10-17 00:00:00+05:30,31.85,32.34,31.06,31.31,307950,0.0,0.0 -2022-10-18 00:00:00+05:30,31.55,32.34,30.48,30.97,768194,0.0,0.0 -2022-10-19 00:00:00+05:30,31.11,31.99,30.48,30.67,296091,0.0,0.0 -2022-10-20 00:00:00+05:30,30.87,31.65,29.35,29.64,408714,0.0,0.0 -2022-10-21 00:00:00+05:30,30.33,31.11,29.79,31.11,184045,0.0,0.0 -2022-10-24 00:00:00+05:30,32.19,32.63,31.36,32.53,218281,0.0,0.0 -2022-10-25 00:00:00+05:30,33.51,33.51,31.26,31.6,210780,0.0,0.0 -2022-10-27 00:00:00+05:30,31.99,32.44,31.11,31.21,149592,0.0,0.0 -2022-10-28 00:00:00+05:30,31.65,31.85,30.38,31.01,827199,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2022-10-03 00:00:00+05:30,32.58,32.58,32.58,32.58,200786.0,,, +2022-10-04 00:00:00+05:30,32.63,34.2,32.63,33.32,459235.0,,, +2022-10-06 00:00:00+05:30,33.42,34.3,32.19,32.73,293179.0,,, +2022-10-07 00:00:00+05:30,32.88,33.22,31.11,31.9,374699.0,,, +2022-10-10 00:00:00+05:30,32.04,33.46,31.9,33.46,316115.0,,, +2022-10-11 00:00:00+05:30,34.1,34.74,33.02,33.27,161218.0,,, +2022-10-12 00:00:00+05:30,33.61,33.61,32.34,32.88,491339.0,,, +2022-10-13 00:00:00+05:30,32.97,34.1,31.85,32.19,1258126.0,,, +2022-10-14 00:00:00+05:30,33.27,33.27,31.31,31.7,330351.0,,, +2022-10-17 00:00:00+05:30,31.85,32.34,31.06,31.31,307950.0,,, +2022-10-18 00:00:00+05:30,31.55,32.34,30.48,30.97,768194.0,,, +2022-10-19 00:00:00+05:30,31.11,31.99,30.48,30.67,296091.0,,, +2022-10-20 00:00:00+05:30,30.87,31.65,29.35,29.64,408714.0,,, +2022-10-21 00:00:00+05:30,30.33,31.11,29.79,31.11,184045.0,,, +2022-10-24 00:00:00+05:30,32.19,32.63,31.36,32.53,218281.0,,, +2022-10-25 00:00:00+05:30,33.51,33.51,31.26,31.6,210780.0,,, +2022-10-27 00:00:00+05:30,31.99,32.44,31.11,31.21,149592.0,,, +2022-10-28 00:00:00+05:30,31.65,31.85,30.38,31.01,827199.0,,, diff --git a/DATA/BRONZE/StockData/CRESSAN_2022_11.csv b/DATA/BRONZE/StockData/CRESSAN_2022_11.csv index 0d8815fd..de0ca39e 100644 --- a/DATA/BRONZE/StockData/CRESSAN_2022_11.csv +++ b/DATA/BRONZE/StockData/CRESSAN_2022_11.csv @@ -1,21 +1,21 @@ -date,open,high,low,close,volume,dividends,stock_splits -2022-11-01 00:00:00+05:30,28.03,28.03,28.03,28.03,482462,0.0,0.0 -2022-11-02 00:00:00+05:30,26.65,26.65,26.65,26.65,623296,0.0,0.0 -2022-11-03 00:00:00+05:30,25.33,27.63,25.33,27.24,4684918,0.0,0.0 -2022-11-04 00:00:00+05:30,25.92,25.92,25.92,25.92,281712,0.0,0.0 -2022-11-07 00:00:00+05:30,24.65,24.65,24.65,24.65,122343,0.0,0.0 -2022-11-09 00:00:00+05:30,23.42,23.42,23.42,23.42,181528,0.0,0.0 -2022-11-10 00:00:00+05:30,22.29,22.29,22.29,22.29,142466,0.0,0.0 -2022-11-11 00:00:00+05:30,21.22,21.22,21.22,21.22,689197,0.0,0.0 -2022-11-14 00:00:00+05:30,21.36,21.95,20.43,20.82,2549562,0.0,0.0 -2022-11-15 00:00:00+05:30,20.97,21.46,19.79,19.79,1505997,0.0,0.0 -2022-11-16 00:00:00+05:30,18.81,18.81,18.81,18.81,382901,0.0,0.0 -2022-11-17 00:00:00+05:30,17.88,17.88,17.88,17.88,2426222,0.0,0.0 -2022-11-18 00:00:00+05:30,17.0,18.77,17.0,18.03,3355642,0.0,0.0 -2022-11-21 00:00:00+05:30,18.52,18.91,17.98,18.91,1441469,0.0,0.0 -2022-11-22 00:00:00+05:30,19.35,19.84,19.16,19.84,1358833,0.0,0.0 -2022-11-23 00:00:00+05:30,20.82,20.82,20.82,20.82,367619,0.0,0.0 -2022-11-24 00:00:00+05:30,21.85,21.85,21.85,21.85,218749,0.0,0.0 -2022-11-25 00:00:00+05:30,22.93,22.93,22.93,22.93,309533,0.0,0.0 -2022-11-28 00:00:00+05:30,24.06,24.06,21.8,21.8,3073687,0.0,0.0 -2022-11-29 00:00:00+05:30,21.8,22.88,21.02,22.88,4185082,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2022-11-01 00:00:00+05:30,28.03,28.03,28.03,28.03,482462.0,,, +2022-11-02 00:00:00+05:30,26.65,26.65,26.65,26.65,623296.0,,, +2022-11-03 00:00:00+05:30,25.33,27.63,25.33,27.24,4684918.0,,, +2022-11-04 00:00:00+05:30,25.92,25.92,25.92,25.92,281712.0,,, +2022-11-07 00:00:00+05:30,24.65,24.65,24.65,24.65,122343.0,,, +2022-11-09 00:00:00+05:30,23.42,23.42,23.42,23.42,181528.0,,, +2022-11-10 00:00:00+05:30,22.29,22.29,22.29,22.29,142466.0,,, +2022-11-11 00:00:00+05:30,21.22,21.22,21.22,21.22,689197.0,,, +2022-11-14 00:00:00+05:30,21.36,21.95,20.43,20.82,2549562.0,,, +2022-11-15 00:00:00+05:30,20.97,21.46,19.79,19.79,1505997.0,,, +2022-11-16 00:00:00+05:30,18.81,18.81,18.81,18.81,382901.0,,, +2022-11-17 00:00:00+05:30,17.88,17.88,17.88,17.88,2426222.0,,, +2022-11-18 00:00:00+05:30,17.0,18.77,17.0,18.03,3355642.0,,, +2022-11-21 00:00:00+05:30,18.52,18.91,17.98,18.91,1441469.0,,, +2022-11-22 00:00:00+05:30,19.35,19.84,19.16,19.84,1358833.0,,, +2022-11-23 00:00:00+05:30,20.82,20.82,20.82,20.82,367619.0,,, +2022-11-24 00:00:00+05:30,21.85,21.85,21.85,21.85,218749.0,,, +2022-11-25 00:00:00+05:30,22.93,22.93,22.93,22.93,309533.0,,, +2022-11-28 00:00:00+05:30,24.06,24.06,21.8,21.8,3073687.0,,, +2022-11-29 00:00:00+05:30,21.8,22.88,21.02,22.88,4185082.0,,, diff --git a/DATA/BRONZE/StockData/CRESSAN_2022_12.csv b/DATA/BRONZE/StockData/CRESSAN_2022_12.csv index adff7d97..287e451d 100644 --- a/DATA/BRONZE/StockData/CRESSAN_2022_12.csv +++ b/DATA/BRONZE/StockData/CRESSAN_2022_12.csv @@ -1,23 +1,23 @@ -date,open,high,low,close,volume,dividends,stock_splits -2022-12-01 00:00:00+05:30,24.94,25.18,24.11,25.18,2594972,0.0,0.0 -2022-12-02 00:00:00+05:30,24.74,26.41,24.74,26.41,1771225,0.0,0.0 -2022-12-05 00:00:00+05:30,26.9,27.34,25.13,25.13,1453507,0.0,0.0 -2022-12-06 00:00:00+05:30,24.99,25.97,24.11,25.48,2237350,0.0,0.0 -2022-12-07 00:00:00+05:30,25.77,26.75,25.77,26.75,1396807,0.0,0.0 -2022-12-08 00:00:00+05:30,26.56,28.03,26.26,27.54,747642,0.0,0.0 -2022-12-09 00:00:00+05:30,28.12,28.66,26.95,27.44,1408427,0.0,0.0 -2022-12-12 00:00:00+05:30,27.54,28.66,26.9,27.88,512874,0.0,0.0 -2022-12-13 00:00:00+05:30,28.56,28.56,26.75,27.05,511760,0.0,0.0 -2022-12-14 00:00:00+05:30,27.09,27.29,25.87,26.26,1054622,0.0,0.0 -2022-12-15 00:00:00+05:30,26.46,27.54,26.16,26.46,338424,0.0,0.0 -2022-12-16 00:00:00+05:30,27.0,27.78,26.46,27.78,730491,0.0,0.0 -2022-12-19 00:00:00+05:30,28.03,28.66,27.68,27.93,1037764,0.0,0.0 -2022-12-20 00:00:00+05:30,28.42,28.42,26.8,27.58,267216,0.0,0.0 -2022-12-21 00:00:00+05:30,27.83,28.07,26.21,26.21,377596,0.0,0.0 -2022-12-22 00:00:00+05:30,25.18,27.24,24.94,24.94,1252200,0.0,0.0 -2022-12-23 00:00:00+05:30,23.71,23.71,23.71,23.71,238290,0.0,0.0 -2022-12-26 00:00:00+05:30,22.88,24.89,22.88,24.89,939486,0.0,0.0 -2022-12-27 00:00:00+05:30,25.67,26.11,25.23,26.11,895841,0.0,0.0 -2022-12-28 00:00:00+05:30,26.7,26.95,26.21,26.31,716487,0.0,0.0 -2022-12-29 00:00:00+05:30,26.46,26.95,25.04,25.38,1033929,0.0,0.0 -2022-12-30 00:00:00+05:30,26.02,26.6,25.67,26.21,506521,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2022-12-01 00:00:00+05:30,24.94,25.18,24.11,25.18,2594972.0,,, +2022-12-02 00:00:00+05:30,24.74,26.41,24.74,26.41,1771225.0,,, +2022-12-05 00:00:00+05:30,26.9,27.34,25.13,25.13,1453507.0,,, +2022-12-06 00:00:00+05:30,24.99,25.97,24.11,25.48,2237350.0,,, +2022-12-07 00:00:00+05:30,25.77,26.75,25.77,26.75,1396807.0,,, +2022-12-08 00:00:00+05:30,26.56,28.03,26.26,27.54,747642.0,,, +2022-12-09 00:00:00+05:30,28.12,28.66,26.95,27.44,1408427.0,,, +2022-12-12 00:00:00+05:30,27.54,28.66,26.9,27.88,512874.0,,, +2022-12-13 00:00:00+05:30,28.56,28.56,26.75,27.05,511760.0,,, +2022-12-14 00:00:00+05:30,27.09,27.29,25.87,26.26,1054622.0,,, +2022-12-15 00:00:00+05:30,26.46,27.54,26.16,26.46,338424.0,,, +2022-12-16 00:00:00+05:30,27.0,27.78,26.46,27.78,730491.0,,, +2022-12-19 00:00:00+05:30,28.03,28.66,27.68,27.93,1037764.0,,, +2022-12-20 00:00:00+05:30,28.42,28.42,26.8,27.58,267216.0,,, +2022-12-21 00:00:00+05:30,27.83,28.07,26.21,26.21,377596.0,,, +2022-12-22 00:00:00+05:30,25.18,27.24,24.94,24.94,1252200.0,,, +2022-12-23 00:00:00+05:30,23.71,23.71,23.71,23.71,238290.0,,, +2022-12-26 00:00:00+05:30,22.88,24.89,22.88,24.89,939486.0,,, +2022-12-27 00:00:00+05:30,25.67,26.11,25.23,26.11,895841.0,,, +2022-12-28 00:00:00+05:30,26.7,26.95,26.21,26.31,716487.0,,, +2022-12-29 00:00:00+05:30,26.46,26.95,25.04,25.38,1033929.0,,, +2022-12-30 00:00:00+05:30,26.02,26.6,25.67,26.21,506521.0,,, diff --git a/DATA/BRONZE/StockData/CRESSAN_2023_01.csv b/DATA/BRONZE/StockData/CRESSAN_2023_01.csv index ca61f76a..f2888fb3 100644 --- a/DATA/BRONZE/StockData/CRESSAN_2023_01.csv +++ b/DATA/BRONZE/StockData/CRESSAN_2023_01.csv @@ -1,21 +1,21 @@ -date,open,high,low,close,volume,dividends,stock_splits -2023-01-02 00:00:00+05:30,26.7,26.7,25.48,25.92,386768,0.0,0.0 -2023-01-03 00:00:00+05:30,26.46,26.65,24.84,26.02,295107,0.0,0.0 -2023-01-04 00:00:00+05:30,26.16,26.41,25.23,26.02,1419098,0.0,0.0 -2023-01-05 00:00:00+05:30,26.21,26.36,24.89,25.18,296374,0.0,0.0 -2023-01-06 00:00:00+05:30,25.28,26.31,25.18,25.62,146195,0.0,0.0 -2023-01-09 00:00:00+05:30,25.72,26.9,25.53,26.9,362854,0.0,0.0 -2023-01-10 00:00:00+05:30,27.24,27.49,26.21,27.19,538290,0.0,0.0 -2023-01-11 00:00:00+05:30,27.44,27.63,26.85,27.05,186580,0.0,0.0 -2023-01-12 00:00:00+05:30,27.24,28.37,26.6,28.37,1392542,0.0,0.0 -2023-01-13 00:00:00+05:30,29.15,29.74,28.22,29.74,1870832,0.0,0.0 -2023-01-16 00:00:00+05:30,30.87,31.21,30.87,31.21,1818152,0.0,0.0 -2023-01-17 00:00:00+05:30,31.26,32.73,29.69,32.73,3357830,0.0,0.0 -2023-01-18 00:00:00+05:30,33.61,33.61,31.31,31.41,1524385,0.0,0.0 -2023-01-19 00:00:00+05:30,31.41,31.8,29.99,30.57,499995,0.0,0.0 -2023-01-20 00:00:00+05:30,30.43,31.95,30.38,30.52,457764,0.0,0.0 -2023-01-23 00:00:00+05:30,30.87,32.04,30.62,32.04,910324,0.0,0.0 -2023-01-24 00:00:00+05:30,31.95,32.73,30.87,31.21,760928,0.0,0.0 -2023-01-25 00:00:00+05:30,31.65,31.65,29.69,29.69,485968,0.0,0.0 -2023-01-27 00:00:00+05:30,29.69,30.97,29.45,29.59,1001478,0.0,0.0 -2023-01-30 00:00:00+05:30,29.59,30.87,28.12,30.23,1219830,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2023-01-02 00:00:00+05:30,26.7,26.7,25.48,25.92,386768.0,,, +2023-01-03 00:00:00+05:30,26.46,26.65,24.84,26.02,295107.0,,, +2023-01-04 00:00:00+05:30,26.16,26.41,25.23,26.02,1419098.0,,, +2023-01-05 00:00:00+05:30,26.21,26.36,24.89,25.18,296374.0,,, +2023-01-06 00:00:00+05:30,25.28,26.31,25.18,25.62,146195.0,,, +2023-01-09 00:00:00+05:30,25.72,26.9,25.53,26.9,362854.0,,, +2023-01-10 00:00:00+05:30,27.24,27.49,26.21,27.19,538290.0,,, +2023-01-11 00:00:00+05:30,27.44,27.63,26.85,27.05,186580.0,,, +2023-01-12 00:00:00+05:30,27.24,28.37,26.6,28.37,1392542.0,,, +2023-01-13 00:00:00+05:30,29.15,29.74,28.22,29.74,1870832.0,,, +2023-01-16 00:00:00+05:30,30.87,31.21,30.87,31.21,1818152.0,,, +2023-01-17 00:00:00+05:30,31.26,32.73,29.69,32.73,3357830.0,,, +2023-01-18 00:00:00+05:30,33.61,33.61,31.31,31.41,1524385.0,,, +2023-01-19 00:00:00+05:30,31.41,31.8,29.99,30.57,499995.0,,, +2023-01-20 00:00:00+05:30,30.43,31.95,30.38,30.52,457764.0,,, +2023-01-23 00:00:00+05:30,30.87,32.04,30.62,32.04,910324.0,,, +2023-01-24 00:00:00+05:30,31.95,32.73,30.87,31.21,760928.0,,, +2023-01-25 00:00:00+05:30,31.65,31.65,29.69,29.69,485968.0,,, +2023-01-27 00:00:00+05:30,29.69,30.97,29.45,29.59,1001478.0,,, +2023-01-30 00:00:00+05:30,29.59,30.87,28.12,30.23,1219830.0,,, diff --git a/DATA/BRONZE/StockData/CRESSAN_2023_02.csv b/DATA/BRONZE/StockData/CRESSAN_2023_02.csv index a04c33f6..8c79e4e9 100644 --- a/DATA/BRONZE/StockData/CRESSAN_2023_02.csv +++ b/DATA/BRONZE/StockData/CRESSAN_2023_02.csv @@ -1,20 +1,20 @@ -date,open,high,low,close,volume,dividends,stock_splits -2023-02-01 00:00:00+05:30,29.79,30.57,28.42,28.42,362619,0.0,0.0 -2023-02-02 00:00:00+05:30,28.17,29.84,27.34,27.88,1136876,0.0,0.0 -2023-02-03 00:00:00+05:30,27.58,28.81,26.51,27.05,242413,0.0,0.0 -2023-02-06 00:00:00+05:30,26.65,28.03,26.6,27.54,943339,0.0,0.0 -2023-02-07 00:00:00+05:30,27.93,28.27,26.16,26.41,2696711,0.0,0.0 -2023-02-08 00:00:00+05:30,25.13,27.24,25.13,26.6,2771019,0.0,0.0 -2023-02-09 00:00:00+05:30,26.26,27.34,25.58,25.97,312173,0.0,0.0 -2023-02-10 00:00:00+05:30,26.41,27.05,25.87,25.92,2355099,0.0,0.0 -2023-02-13 00:00:00+05:30,26.46,26.75,24.99,25.43,1360391,0.0,0.0 -2023-02-14 00:00:00+05:30,25.43,26.16,24.99,25.13,116517,0.0,0.0 -2023-02-15 00:00:00+05:30,25.23,25.97,24.69,25.48,97365,0.0,0.0 -2023-02-16 00:00:00+05:30,25.28,26.75,24.99,25.97,371540,0.0,0.0 -2023-02-17 00:00:00+05:30,26.51,27.14,25.92,26.31,293368,0.0,0.0 -2023-02-20 00:00:00+05:30,27.34,27.34,25.62,26.11,161045,0.0,0.0 -2023-02-21 00:00:00+05:30,26.11,26.85,25.48,25.58,94265,0.0,0.0 -2023-02-22 00:00:00+05:30,25.97,26.07,24.99,25.48,503142,0.0,0.0 -2023-02-23 00:00:00+05:30,25.48,26.21,24.99,25.43,83030,0.0,0.0 -2023-02-24 00:00:00+05:30,25.48,26.65,25.23,26.6,1023960,0.0,0.0 -2023-02-27 00:00:00+05:30,26.6,27.14,25.58,25.67,414786,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2023-02-01 00:00:00+05:30,29.79,30.57,28.42,28.42,362619.0,,, +2023-02-02 00:00:00+05:30,28.17,29.84,27.34,27.88,1136876.0,,, +2023-02-03 00:00:00+05:30,27.58,28.81,26.51,27.05,242413.0,,, +2023-02-06 00:00:00+05:30,26.65,28.03,26.6,27.54,943339.0,,, +2023-02-07 00:00:00+05:30,27.93,28.27,26.16,26.41,2696711.0,,, +2023-02-08 00:00:00+05:30,25.13,27.24,25.13,26.6,2771019.0,,, +2023-02-09 00:00:00+05:30,26.26,27.34,25.58,25.97,312173.0,,, +2023-02-10 00:00:00+05:30,26.41,27.05,25.87,25.92,2355099.0,,, +2023-02-13 00:00:00+05:30,26.46,26.75,24.99,25.43,1360391.0,,, +2023-02-14 00:00:00+05:30,25.43,26.16,24.99,25.13,116517.0,,, +2023-02-15 00:00:00+05:30,25.23,25.97,24.69,25.48,97365.0,,, +2023-02-16 00:00:00+05:30,25.28,26.75,24.99,25.97,371540.0,,, +2023-02-17 00:00:00+05:30,26.51,27.14,25.92,26.31,293368.0,,, +2023-02-20 00:00:00+05:30,27.34,27.34,25.62,26.11,161045.0,,, +2023-02-21 00:00:00+05:30,26.11,26.85,25.48,25.58,94265.0,,, +2023-02-22 00:00:00+05:30,25.97,26.07,24.99,25.48,503142.0,,, +2023-02-23 00:00:00+05:30,25.48,26.21,24.99,25.43,83030.0,,, +2023-02-24 00:00:00+05:30,25.48,26.65,25.23,26.6,1023960.0,,, +2023-02-27 00:00:00+05:30,26.6,27.14,25.58,25.67,414786.0,,, diff --git a/DATA/BRONZE/StockData/CRESSAN_2023_03.csv b/DATA/BRONZE/StockData/CRESSAN_2023_03.csv index 39de16d5..3b7f8952 100644 --- a/DATA/BRONZE/StockData/CRESSAN_2023_03.csv +++ b/DATA/BRONZE/StockData/CRESSAN_2023_03.csv @@ -1,21 +1,21 @@ -date,open,high,low,close,volume,dividends,stock_splits -2023-03-01 00:00:00+05:30,25.92,26.75,25.82,25.9,137862,0.0,0.0 -2023-03-02 00:00:00+05:30,25.82,26.75,25.67,25.77,119392,0.0,0.0 -2023-03-03 00:00:00+05:30,26.31,26.31,25.33,25.7,156936,0.0,0.0 -2023-03-06 00:00:00+05:30,25.77,26.45,25.09,25.13,231345,0.0,0.0 -2023-03-08 00:00:00+05:30,25.48,25.91,24.5,25.26,159727,0.0,0.0 -2023-03-09 00:00:00+05:30,25.26,25.48,24.06,24.19,329228,0.0,0.0 -2023-03-10 00:00:00+05:30,24.65,24.65,23.22,23.45,203956,0.0,0.0 -2023-03-13 00:00:00+05:30,23.51,23.91,22.32,22.58,1110625,0.0,0.0 -2023-03-14 00:00:00+05:30,22.77,23.45,21.61,22.17,914539,0.0,0.0 -2023-03-15 00:00:00+05:30,22.2,22.83,21.56,21.86,346243,0.0,0.0 -2023-03-16 00:00:00+05:30,21.9,22.4,21.13,21.54,207601,0.0,0.0 -2023-03-17 00:00:00+05:30,21.56,22.61,21.56,22.61,416370,0.0,0.0 -2023-03-20 00:00:00+05:30,22.64,23.73,22.59,23.73,512378,0.0,0.0 -2023-03-21 00:00:00+05:30,24.6,24.74,23.23,24.12,829559,0.0,0.0 -2023-03-22 00:00:00+05:30,24.21,25.21,24.02,24.19,456359,0.0,0.0 -2023-03-23 00:00:00+05:30,24.2,25.36,24.2,24.52,2149206,0.0,0.0 -2023-03-24 00:00:00+05:30,25.47,25.47,23.29,23.44,2078075,0.0,0.0 -2023-03-27 00:00:00+05:30,23.46,23.91,22.42,22.51,1280121,0.0,0.0 -2023-03-28 00:00:00+05:30,22.79,23.42,21.39,21.39,403070,0.0,0.0 -2023-03-29 00:00:00+05:30,21.45,22.05,20.46,20.56,558647,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2023-03-01 00:00:00+05:30,25.92,26.75,25.82,25.9,137862.0,,, +2023-03-02 00:00:00+05:30,25.82,26.75,25.67,25.77,119392.0,,, +2023-03-03 00:00:00+05:30,26.31,26.31,25.33,25.7,156936.0,,, +2023-03-06 00:00:00+05:30,25.77,26.45,25.09,25.13,231345.0,,, +2023-03-08 00:00:00+05:30,25.48,25.91,24.5,25.26,159727.0,,, +2023-03-09 00:00:00+05:30,25.26,25.48,24.06,24.19,329228.0,,, +2023-03-10 00:00:00+05:30,24.65,24.65,23.22,23.45,203956.0,,, +2023-03-13 00:00:00+05:30,23.51,23.91,22.32,22.58,1110625.0,,, +2023-03-14 00:00:00+05:30,22.77,23.45,21.61,22.17,914539.0,,, +2023-03-15 00:00:00+05:30,22.2,22.83,21.56,21.86,346243.0,,, +2023-03-16 00:00:00+05:30,21.9,22.4,21.13,21.54,207601.0,,, +2023-03-17 00:00:00+05:30,21.56,22.61,21.56,22.61,416370.0,,, +2023-03-20 00:00:00+05:30,22.64,23.73,22.59,23.73,512378.0,,, +2023-03-21 00:00:00+05:30,24.6,24.74,23.23,24.12,829559.0,,, +2023-03-22 00:00:00+05:30,24.21,25.21,24.02,24.19,456359.0,,, +2023-03-23 00:00:00+05:30,24.2,25.36,24.2,24.52,2149206.0,,, +2023-03-24 00:00:00+05:30,25.47,25.47,23.29,23.44,2078075.0,,, +2023-03-27 00:00:00+05:30,23.46,23.91,22.42,22.51,1280121.0,,, +2023-03-28 00:00:00+05:30,22.79,23.42,21.39,21.39,403070.0,,, +2023-03-29 00:00:00+05:30,21.45,22.05,20.46,20.56,558647.0,,, diff --git a/DATA/BRONZE/StockData/CRESSAN_2023_04.csv b/DATA/BRONZE/StockData/CRESSAN_2023_04.csv index ce60ced4..5778cd77 100644 --- a/DATA/BRONZE/StockData/CRESSAN_2023_04.csv +++ b/DATA/BRONZE/StockData/CRESSAN_2023_04.csv @@ -1,18 +1,18 @@ -date,open,high,low,close,volume,dividends,stock_splits -2023-04-03 00:00:00+05:30,22.24,22.66,21.75,22.66,571343,0.0,0.0 -2023-04-05 00:00:00+05:30,22.67,23.78,22.67,23.58,1703118,0.0,0.0 -2023-04-06 00:00:00+05:30,24.35,24.49,23.18,23.43,531363,0.0,0.0 -2023-04-10 00:00:00+05:30,23.47,24.6,23.47,24.55,607377,0.0,0.0 -2023-04-11 00:00:00+05:30,25.04,25.77,24.57,25.67,2201265,0.0,0.0 -2023-04-12 00:00:00+05:30,26.4,26.96,26.21,26.95,1626390,0.0,0.0 -2023-04-13 00:00:00+05:30,26.99,27.62,25.98,26.54,2462740,0.0,0.0 -2023-04-17 00:00:00+05:30,26.54,27.09,25.21,25.21,371576,0.0,0.0 -2023-04-18 00:00:00+05:30,25.18,25.72,23.96,23.96,1309051,0.0,0.0 -2023-04-19 00:00:00+05:30,23.86,24.01,22.77,23.27,566842,0.0,0.0 -2023-04-20 00:00:00+05:30,23.27,24.3,22.12,22.15,1188962,0.0,0.0 -2023-04-21 00:00:00+05:30,21.04,22.83,21.04,21.04,1534482,0.0,0.0 -2023-04-24 00:00:00+05:30,21.17,22.09,21.17,22.09,1048449,0.0,0.0 -2023-04-25 00:00:00+05:30,22.52,22.87,21.07,21.98,747653,0.0,0.0 -2023-04-26 00:00:00+05:30,22.24,22.34,21.18,21.89,1555961,0.0,0.0 -2023-04-27 00:00:00+05:30,22.39,22.98,21.07,22.98,14622646,0.0,0.0 -2023-04-28 00:00:00+05:30,23.71,24.13,23.13,24.13,2267205,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2023-04-03 00:00:00+05:30,22.24,22.66,21.75,22.66,571343.0,,, +2023-04-05 00:00:00+05:30,22.67,23.78,22.67,23.58,1703118.0,,, +2023-04-06 00:00:00+05:30,24.35,24.49,23.18,23.43,531363.0,,, +2023-04-10 00:00:00+05:30,23.47,24.6,23.47,24.55,607377.0,,, +2023-04-11 00:00:00+05:30,25.04,25.77,24.57,25.67,2201265.0,,, +2023-04-12 00:00:00+05:30,26.4,26.96,26.21,26.95,1626390.0,,, +2023-04-13 00:00:00+05:30,26.99,27.62,25.98,26.54,2462740.0,,, +2023-04-17 00:00:00+05:30,26.54,27.09,25.21,25.21,371576.0,,, +2023-04-18 00:00:00+05:30,25.18,25.72,23.96,23.96,1309051.0,,, +2023-04-19 00:00:00+05:30,23.86,24.01,22.77,23.27,566842.0,,, +2023-04-20 00:00:00+05:30,23.27,24.3,22.12,22.15,1188962.0,,, +2023-04-21 00:00:00+05:30,21.04,22.83,21.04,21.04,1534482.0,,, +2023-04-24 00:00:00+05:30,21.17,22.09,21.17,22.09,1048449.0,,, +2023-04-25 00:00:00+05:30,22.52,22.87,21.07,21.98,747653.0,,, +2023-04-26 00:00:00+05:30,22.24,22.34,21.18,21.89,1555961.0,,, +2023-04-27 00:00:00+05:30,22.39,22.98,21.07,22.98,14622646.0,,, +2023-04-28 00:00:00+05:30,23.71,24.13,23.13,24.13,2267205.0,,, diff --git a/DATA/BRONZE/StockData/CRESSAN_2023_05.csv b/DATA/BRONZE/StockData/CRESSAN_2023_05.csv index 7763a21d..8244fc6e 100644 --- a/DATA/BRONZE/StockData/CRESSAN_2023_05.csv +++ b/DATA/BRONZE/StockData/CRESSAN_2023_05.csv @@ -1,22 +1,22 @@ -date,open,high,low,close,volume,dividends,stock_splits -2023-05-02 00:00:00+05:30,24.84,25.33,24.65,25.33,1689820,0.0,0.0 -2023-05-03 00:00:00+05:30,26.55,26.6,24.6,26.6,2580652,0.0,0.0 -2023-05-04 00:00:00+05:30,26.62,27.68,25.97,27.36,2432828,0.0,0.0 -2023-05-05 00:00:00+05:30,27.39,28.71,26.57,28.19,1207196,0.0,0.0 -2023-05-08 00:00:00+05:30,28.37,29.2,27.52,27.84,1586375,0.0,0.0 -2023-05-09 00:00:00+05:30,27.88,28.4,26.45,27.24,2529377,0.0,0.0 -2023-05-10 00:00:00+05:30,27.21,28.19,26.69,27.71,1924075,0.0,0.0 -2023-05-11 00:00:00+05:30,28.22,28.36,27.44,27.8,1259329,0.0,0.0 -2023-05-12 00:00:00+05:30,28.32,28.66,27.49,27.84,446155,0.0,0.0 -2023-05-15 00:00:00+05:30,27.98,28.25,26.45,26.75,1189807,0.0,0.0 -2023-05-16 00:00:00+05:30,26.75,27.18,26.07,26.35,660751,0.0,0.0 -2023-05-17 00:00:00+05:30,26.07,26.46,25.44,26.12,322057,0.0,0.0 -2023-05-18 00:00:00+05:30,26.6,26.6,25.38,25.75,450149,0.0,0.0 -2023-05-19 00:00:00+05:30,26.11,26.65,25.52,25.75,835695,0.0,0.0 -2023-05-22 00:00:00+05:30,25.81,26.16,25.51,25.8,1616028,0.0,0.0 -2023-05-23 00:00:00+05:30,25.83,26.25,25.18,25.32,1556255,0.0,0.0 -2023-05-24 00:00:00+05:30,25.62,26.21,24.35,24.5,1522221,0.0,0.0 -2023-05-25 00:00:00+05:30,24.89,25.09,23.91,24.65,3442535,0.0,0.0 -2023-05-26 00:00:00+05:30,24.66,25.85,24.66,25.25,4340726,0.0,0.0 -2023-05-29 00:00:00+05:30,25.49,26.14,25.0,25.89,1288944,0.0,0.0 -2023-05-30 00:00:00+05:30,26.64,27.18,26.46,27.18,3124362,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2023-05-02 00:00:00+05:30,24.84,25.33,24.65,25.33,1689820.0,,, +2023-05-03 00:00:00+05:30,26.55,26.6,24.6,26.6,2580652.0,,, +2023-05-04 00:00:00+05:30,26.62,27.68,25.97,27.36,2432828.0,,, +2023-05-05 00:00:00+05:30,27.39,28.71,26.57,28.19,1207196.0,,, +2023-05-08 00:00:00+05:30,28.37,29.2,27.52,27.84,1586375.0,,, +2023-05-09 00:00:00+05:30,27.88,28.4,26.45,27.24,2529377.0,,, +2023-05-10 00:00:00+05:30,27.21,28.19,26.69,27.71,1924075.0,,, +2023-05-11 00:00:00+05:30,28.22,28.36,27.44,27.8,1259329.0,,, +2023-05-12 00:00:00+05:30,28.32,28.66,27.49,27.84,446155.0,,, +2023-05-15 00:00:00+05:30,27.98,28.25,26.45,26.75,1189807.0,,, +2023-05-16 00:00:00+05:30,26.75,27.18,26.07,26.35,660751.0,,, +2023-05-17 00:00:00+05:30,26.07,26.46,25.44,26.12,322057.0,,, +2023-05-18 00:00:00+05:30,26.6,26.6,25.38,25.75,450149.0,,, +2023-05-19 00:00:00+05:30,26.11,26.65,25.52,25.75,835695.0,,, +2023-05-22 00:00:00+05:30,25.81,26.16,25.51,25.8,1616028.0,,, +2023-05-23 00:00:00+05:30,25.83,26.25,25.18,25.32,1556255.0,,, +2023-05-24 00:00:00+05:30,25.62,26.21,24.35,24.5,1522221.0,,, +2023-05-25 00:00:00+05:30,24.89,25.09,23.91,24.65,3442535.0,,, +2023-05-26 00:00:00+05:30,24.66,25.85,24.66,25.25,4340726.0,,, +2023-05-29 00:00:00+05:30,25.49,26.14,25.0,25.89,1288944.0,,, +2023-05-30 00:00:00+05:30,26.64,27.18,26.46,27.18,3124362.0,,, diff --git a/DATA/BRONZE/StockData/CRESSAN_2023_06.csv b/DATA/BRONZE/StockData/CRESSAN_2023_06.csv index 6417a83e..50d1d43c 100644 --- a/DATA/BRONZE/StockData/CRESSAN_2023_06.csv +++ b/DATA/BRONZE/StockData/CRESSAN_2023_06.csv @@ -1,21 +1,21 @@ -date,open,high,low,close,volume,dividends,stock_splits -2023-06-01 00:00:00+05:30,25.97,27.19,25.92,27.19,2234282,0.0,0.0 -2023-06-02 00:00:00+05:30,27.53,28.35,27.53,28.12,1982602,0.0,0.0 -2023-06-05 00:00:00+05:30,28.42,29.53,26.97,29.47,4217931,0.0,0.0 -2023-06-06 00:00:00+05:30,29.48,30.62,29.16,30.09,3415256,0.0,0.0 -2023-06-07 00:00:00+05:30,30.42,30.43,29.59,29.73,1499338,0.0,0.0 -2023-06-08 00:00:00+05:30,29.89,29.89,28.42,29.3,690289,0.0,0.0 -2023-06-09 00:00:00+05:30,29.42,30.62,27.24,27.93,2448590,0.0,0.0 -2023-06-12 00:00:00+05:30,28.12,28.65,27.93,28.24,1653313,0.0,0.0 -2023-06-13 00:00:00+05:30,28.42,29.83,28.33,28.79,2917878,0.0,0.0 -2023-06-14 00:00:00+05:30,29.02,29.25,27.44,28.7,4721758,0.0,0.0 -2023-06-15 00:00:00+05:30,29.34,31.17,28.41,29.91,3173042,0.0,0.0 -2023-06-16 00:00:00+05:30,29.8,30.1,28.82,29.0,1442256,0.0,0.0 -2023-06-19 00:00:00+05:30,29.05,29.45,27.86,28.32,1054859,0.0,0.0 -2023-06-20 00:00:00+05:30,28.95,28.95,27.11,27.53,3392462,0.0,0.0 -2023-06-21 00:00:00+05:30,27.76,28.24,27.46,27.56,2502762,0.0,0.0 -2023-06-22 00:00:00+05:30,27.65,28.43,27.22,27.65,3148504,0.0,0.0 -2023-06-23 00:00:00+05:30,27.8,28.1,26.5,27.12,1144235,0.0,0.0 -2023-06-26 00:00:00+05:30,27.19,29.0,27.05,28.66,2015373,0.0,0.0 -2023-06-27 00:00:00+05:30,28.89,29.2,27.56,27.98,1289337,0.0,0.0 -2023-06-28 00:00:00+05:30,27.99,28.39,27.13,27.38,1423376,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2023-06-01 00:00:00+05:30,25.97,27.19,25.92,27.19,2234282.0,,, +2023-06-02 00:00:00+05:30,27.53,28.35,27.53,28.12,1982602.0,,, +2023-06-05 00:00:00+05:30,28.42,29.53,26.97,29.47,4217931.0,,, +2023-06-06 00:00:00+05:30,29.48,30.62,29.16,30.09,3415256.0,,, +2023-06-07 00:00:00+05:30,30.42,30.43,29.59,29.73,1499338.0,,, +2023-06-08 00:00:00+05:30,29.89,29.89,28.42,29.3,690289.0,,, +2023-06-09 00:00:00+05:30,29.42,30.62,27.24,27.93,2448590.0,,, +2023-06-12 00:00:00+05:30,28.12,28.65,27.93,28.24,1653313.0,,, +2023-06-13 00:00:00+05:30,28.42,29.83,28.33,28.79,2917878.0,,, +2023-06-14 00:00:00+05:30,29.02,29.25,27.44,28.7,4721758.0,,, +2023-06-15 00:00:00+05:30,29.34,31.17,28.41,29.91,3173042.0,,, +2023-06-16 00:00:00+05:30,29.8,30.1,28.82,29.0,1442256.0,,, +2023-06-19 00:00:00+05:30,29.05,29.45,27.86,28.32,1054859.0,,, +2023-06-20 00:00:00+05:30,28.95,28.95,27.11,27.53,3392462.0,,, +2023-06-21 00:00:00+05:30,27.76,28.24,27.46,27.56,2502762.0,,, +2023-06-22 00:00:00+05:30,27.65,28.43,27.22,27.65,3148504.0,,, +2023-06-23 00:00:00+05:30,27.8,28.1,26.5,27.12,1144235.0,,, +2023-06-26 00:00:00+05:30,27.19,29.0,27.05,28.66,2015373.0,,, +2023-06-27 00:00:00+05:30,28.89,29.2,27.56,27.98,1289337.0,,, +2023-06-28 00:00:00+05:30,27.99,28.39,27.13,27.38,1423376.0,,, diff --git a/DATA/BRONZE/StockData/CRESSAN_2023_07.csv b/DATA/BRONZE/StockData/CRESSAN_2023_07.csv index b120b94c..91a8bda1 100644 --- a/DATA/BRONZE/StockData/CRESSAN_2023_07.csv +++ b/DATA/BRONZE/StockData/CRESSAN_2023_07.csv @@ -1,21 +1,21 @@ -date,open,high,low,close,volume,dividends,stock_splits -2023-07-03 00:00:00+05:30,27.4,28.7,27.35,27.76,3252625,0.0,0.0 -2023-07-04 00:00:00+05:30,28.15,28.8,27.51,27.75,2797341,0.0,0.0 -2023-07-05 00:00:00+05:30,27.76,28.4,27.22,28.03,2130597,0.0,0.0 -2023-07-06 00:00:00+05:30,28.39,28.39,27.1,27.26,1933563,0.0,0.0 -2023-07-07 00:00:00+05:30,27.51,27.8,25.75,27.3,1910045,0.0,0.0 -2023-07-10 00:00:00+05:30,27.49,27.98,27.21,27.3,1704772,0.0,0.0 -2023-07-11 00:00:00+05:30,27.56,28.3,27.32,27.45,2118681,0.0,0.0 -2023-07-12 00:00:00+05:30,27.87,28.3,26.0,26.99,2023408,0.0,0.0 -2023-07-13 00:00:00+05:30,27.46,27.98,26.7,27.42,2660824,0.0,0.0 -2023-07-14 00:00:00+05:30,27.84,27.93,26.02,26.56,1851353,0.0,0.0 -2023-07-17 00:00:00+05:30,26.75,27.19,26.0,26.35,1262488,0.0,0.0 -2023-07-18 00:00:00+05:30,26.35,26.9,25.4,26.25,1030129,0.0,0.0 -2023-07-19 00:00:00+05:30,26.6,26.98,25.43,25.84,1315552,0.0,0.0 -2023-07-20 00:00:00+05:30,26.0,26.09,24.11,24.7,1306312,0.0,0.0 -2023-07-21 00:00:00+05:30,24.98,24.98,23.65,23.94,1849871,0.0,0.0 -2023-07-24 00:00:00+05:30,24.16,24.45,23.8,23.97,2340694,0.0,0.0 -2023-07-25 00:00:00+05:30,24.39,24.4,23.77,23.85,1719058,0.0,0.0 -2023-07-26 00:00:00+05:30,24.23,24.38,23.7,23.87,2834904,0.0,0.0 -2023-07-27 00:00:00+05:30,23.89,24.1,23.15,23.57,1231155,0.0,0.0 -2023-07-28 00:00:00+05:30,23.63,24.5,23.5,24.32,1482701,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2023-07-03 00:00:00+05:30,27.4,28.7,27.35,27.76,3252625.0,,, +2023-07-04 00:00:00+05:30,28.15,28.8,27.51,27.75,2797341.0,,, +2023-07-05 00:00:00+05:30,27.76,28.4,27.22,28.03,2130597.0,,, +2023-07-06 00:00:00+05:30,28.39,28.39,27.1,27.26,1933563.0,,, +2023-07-07 00:00:00+05:30,27.51,27.8,25.75,27.3,1910045.0,,, +2023-07-10 00:00:00+05:30,27.49,27.98,27.21,27.3,1704772.0,,, +2023-07-11 00:00:00+05:30,27.56,28.3,27.32,27.45,2118681.0,,, +2023-07-12 00:00:00+05:30,27.87,28.3,26.0,26.99,2023408.0,,, +2023-07-13 00:00:00+05:30,27.46,27.98,26.7,27.42,2660824.0,,, +2023-07-14 00:00:00+05:30,27.84,27.93,26.02,26.56,1851353.0,,, +2023-07-17 00:00:00+05:30,26.75,27.19,26.0,26.35,1262488.0,,, +2023-07-18 00:00:00+05:30,26.35,26.9,25.4,26.25,1030129.0,,, +2023-07-19 00:00:00+05:30,26.6,26.98,25.43,25.84,1315552.0,,, +2023-07-20 00:00:00+05:30,26.0,26.09,24.11,24.7,1306312.0,,, +2023-07-21 00:00:00+05:30,24.98,24.98,23.65,23.94,1849871.0,,, +2023-07-24 00:00:00+05:30,24.16,24.45,23.8,23.97,2340694.0,,, +2023-07-25 00:00:00+05:30,24.39,24.4,23.77,23.85,1719058.0,,, +2023-07-26 00:00:00+05:30,24.23,24.38,23.7,23.87,2834904.0,,, +2023-07-27 00:00:00+05:30,23.89,24.1,23.15,23.57,1231155.0,,, +2023-07-28 00:00:00+05:30,23.63,24.5,23.5,24.32,1482701.0,,, diff --git a/DATA/BRONZE/StockData/CRESSAN_2023_08.csv b/DATA/BRONZE/StockData/CRESSAN_2023_08.csv index f31926ad..2a569fd0 100644 --- a/DATA/BRONZE/StockData/CRESSAN_2023_08.csv +++ b/DATA/BRONZE/StockData/CRESSAN_2023_08.csv @@ -1,22 +1,22 @@ -date,open,high,low,close,volume,dividends,stock_splits -2023-08-01 00:00:00+05:30,24.24,26.38,23.63,26.25,4108445,0.0,0.0 -2023-08-02 00:00:00+05:30,26.31,26.76,24.8,24.96,2235305,0.0,0.0 -2023-08-03 00:00:00+05:30,25.0,26.5,23.52,24.3,8601898,0.0,0.0 -2023-08-04 00:00:00+05:30,24.3,25.47,24.3,25.2,2426529,0.0,0.0 -2023-08-07 00:00:00+05:30,25.2,28.2,25.2,26.1,15138032,0.0,0.0 -2023-08-08 00:00:00+05:30,26.5,26.5,24.9,25.02,3598626,0.0,0.0 -2023-08-09 00:00:00+05:30,25.0,27.47,24.95,26.99,5968055,0.0,0.0 -2023-08-10 00:00:00+05:30,27.3,27.97,27.1,27.28,2632665,0.0,0.0 -2023-08-11 00:00:00+05:30,27.58,27.9,24.95,25.3,3186252,0.0,0.0 -2023-08-14 00:00:00+05:30,25.55,26.6,25.5,26.07,2903423,0.0,0.0 -2023-08-16 00:00:00+05:30,26.1,26.59,25.25,25.96,2003907,0.0,0.0 -2023-08-17 00:00:00+05:30,26.3,26.6,25.75,26.0,3938682,0.0,0.0 -2023-08-18 00:00:00+05:30,26.47,27.4,26.11,26.72,4147837,0.0,0.0 -2023-08-21 00:00:00+05:30,26.7,26.8,25.15,25.91,2070626,0.0,0.0 -2023-08-22 00:00:00+05:30,26.3,26.3,25.0,25.06,3935884,0.0,0.0 -2023-08-23 00:00:00+05:30,25.33,25.33,20.05,23.85,7671814,0.0,0.0 -2023-08-24 00:00:00+05:30,24.35,25.8,23.0,23.87,4657387,0.0,0.0 -2023-08-25 00:00:00+05:30,24.25,25.35,23.86,25.27,8415192,0.0,0.0 -2023-08-28 00:00:00+05:30,25.48,25.48,24.15,24.62,2158701,0.0,0.0 -2023-08-29 00:00:00+05:30,24.97,25.45,23.55,25.0,3022905,0.0,0.0 -2023-08-30 00:00:00+05:30,25.25,25.33,24.61,24.8,3472431,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2023-08-01 00:00:00+05:30,24.24,26.38,23.63,26.25,4108445.0,,, +2023-08-02 00:00:00+05:30,26.31,26.76,24.8,24.96,2235305.0,,, +2023-08-03 00:00:00+05:30,25.0,26.5,23.52,24.3,8601898.0,,, +2023-08-04 00:00:00+05:30,24.3,25.47,24.3,25.2,2426529.0,,, +2023-08-07 00:00:00+05:30,25.2,28.2,25.2,26.1,15138032.0,,, +2023-08-08 00:00:00+05:30,26.5,26.5,24.9,25.02,3598626.0,,, +2023-08-09 00:00:00+05:30,25.0,27.47,24.95,26.99,5968055.0,,, +2023-08-10 00:00:00+05:30,27.3,27.97,27.1,27.28,2632665.0,,, +2023-08-11 00:00:00+05:30,27.58,27.9,24.95,25.3,3186252.0,,, +2023-08-14 00:00:00+05:30,25.55,26.6,25.5,26.07,2903423.0,,, +2023-08-16 00:00:00+05:30,26.1,26.59,25.25,25.96,2003907.0,,, +2023-08-17 00:00:00+05:30,26.3,26.6,25.75,26.0,3938682.0,,, +2023-08-18 00:00:00+05:30,26.47,27.4,26.11,26.72,4147837.0,,, +2023-08-21 00:00:00+05:30,26.7,26.8,25.15,25.91,2070626.0,,, +2023-08-22 00:00:00+05:30,26.3,26.3,25.0,25.06,3935884.0,,, +2023-08-23 00:00:00+05:30,25.33,25.33,20.05,23.85,7671814.0,,, +2023-08-24 00:00:00+05:30,24.35,25.8,23.0,23.87,4657387.0,,, +2023-08-25 00:00:00+05:30,24.25,25.35,23.86,25.27,8415192.0,,, +2023-08-28 00:00:00+05:30,25.48,25.48,24.15,24.62,2158701.0,,, +2023-08-29 00:00:00+05:30,24.97,25.45,23.55,25.0,3022905.0,,, +2023-08-30 00:00:00+05:30,25.25,25.33,24.61,24.8,3472431.0,,, diff --git a/DATA/BRONZE/StockData/CRESSAN_2023_09.csv b/DATA/BRONZE/StockData/CRESSAN_2023_09.csv index 2d4b30af..f68bb7a2 100644 --- a/DATA/BRONZE/StockData/CRESSAN_2023_09.csv +++ b/DATA/BRONZE/StockData/CRESSAN_2023_09.csv @@ -1,21 +1,21 @@ -date,open,high,low,close,volume,dividends,stock_splits -2023-09-01 00:00:00+05:30,25.05,25.25,24.1,24.26,1669234,0.0,0.0 -2023-09-04 00:00:00+05:30,24.49,26.2,23.0,25.7,5647450,0.0,0.0 -2023-09-05 00:00:00+05:30,25.98,26.3,24.9,25.72,4082767,0.0,0.0 -2023-09-06 00:00:00+05:30,25.9,25.98,25.0,25.25,2545509,0.0,0.0 -2023-09-07 00:00:00+05:30,25.44,25.68,24.51,24.94,4847080,0.0,0.0 -2023-09-08 00:00:00+05:30,25.11,25.17,24.66,24.78,4303358,0.0,0.0 -2023-09-11 00:00:00+05:30,25.0,27.5,24.9,27.25,7862853,0.0,0.0 -2023-09-12 00:00:00+05:30,27.43,27.44,24.9,25.68,5659659,0.0,0.0 -2023-09-13 00:00:00+05:30,25.69,26.4,24.65,25.65,5719777,0.0,0.0 -2023-09-14 00:00:00+05:30,25.87,29.28,25.87,28.45,10993031,0.0,0.0 -2023-09-15 00:00:00+05:30,28.5,28.75,26.25,27.28,5051220,0.0,0.0 -2023-09-18 00:00:00+05:30,27.3,27.5,26.5,26.84,2757346,0.0,0.0 -2023-09-20 00:00:00+05:30,26.88,26.9,24.05,24.47,6935228,0.0,0.0 -2023-09-21 00:00:00+05:30,24.47,24.98,23.1,23.24,4945837,0.0,0.0 -2023-09-22 00:00:00+05:30,23.49,23.9,23.42,23.57,5233847,0.0,0.0 -2023-09-25 00:00:00+05:30,23.97,24.35,22.4,22.8,4949051,0.0,0.0 -2023-09-26 00:00:00+05:30,22.96,24.1,21.5,22.35,9640882,0.0,0.0 -2023-09-27 00:00:00+05:30,22.28,23.88,22.06,23.12,7201530,0.0,0.0 -2023-09-28 00:00:00+05:30,23.3,23.7,22.9,23.06,4665091,0.0,0.0 -2023-09-29 00:00:00+05:30,23.25,24.99,23.25,24.12,7980255,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2023-09-01 00:00:00+05:30,25.05,25.25,24.1,24.26,1669234.0,,, +2023-09-04 00:00:00+05:30,24.49,26.2,23.0,25.7,5647450.0,,, +2023-09-05 00:00:00+05:30,25.98,26.3,24.9,25.72,4082767.0,,, +2023-09-06 00:00:00+05:30,25.9,25.98,25.0,25.25,2545509.0,,, +2023-09-07 00:00:00+05:30,25.44,25.68,24.51,24.94,4847080.0,,, +2023-09-08 00:00:00+05:30,25.11,25.17,24.66,24.78,4303358.0,,, +2023-09-11 00:00:00+05:30,25.0,27.5,24.9,27.25,7862853.0,,, +2023-09-12 00:00:00+05:30,27.43,27.44,24.9,25.68,5659659.0,,, +2023-09-13 00:00:00+05:30,25.69,26.4,24.65,25.65,5719777.0,,, +2023-09-14 00:00:00+05:30,25.87,29.28,25.87,28.45,10993031.0,,, +2023-09-15 00:00:00+05:30,28.5,28.75,26.25,27.28,5051220.0,,, +2023-09-18 00:00:00+05:30,27.3,27.5,26.5,26.84,2757346.0,,, +2023-09-20 00:00:00+05:30,26.88,26.9,24.05,24.47,6935228.0,,, +2023-09-21 00:00:00+05:30,24.47,24.98,23.1,23.24,4945837.0,,, +2023-09-22 00:00:00+05:30,23.49,23.9,23.42,23.57,5233847.0,,, +2023-09-25 00:00:00+05:30,23.97,24.35,22.4,22.8,4949051.0,,, +2023-09-26 00:00:00+05:30,22.96,24.1,21.5,22.35,9640882.0,,, +2023-09-27 00:00:00+05:30,22.28,23.88,22.06,23.12,7201530.0,,, +2023-09-28 00:00:00+05:30,23.3,23.7,22.9,23.06,4665091.0,,, +2023-09-29 00:00:00+05:30,23.25,24.99,23.25,24.12,7980255.0,,, diff --git a/DATA/BRONZE/StockData/CRESSAN_2023_10.csv b/DATA/BRONZE/StockData/CRESSAN_2023_10.csv index 6b6e0570..e82e5de6 100644 --- a/DATA/BRONZE/StockData/CRESSAN_2023_10.csv +++ b/DATA/BRONZE/StockData/CRESSAN_2023_10.csv @@ -1,20 +1,20 @@ -date,open,high,low,close,volume,dividends,stock_splits -2023-10-03 00:00:00+05:30,24.23,24.34,23.6,23.75,2689878,0.0,0.0 -2023-10-04 00:00:00+05:30,23.85,24.1,23.5,23.58,3889662,0.0,0.0 -2023-10-05 00:00:00+05:30,23.8,23.85,22.99,23.13,4765105,0.0,0.0 -2023-10-06 00:00:00+05:30,23.35,24.5,23.1,23.95,5895134,0.0,0.0 -2023-10-09 00:00:00+05:30,23.8,23.8,23.0,23.21,2578381,0.0,0.0 -2023-10-10 00:00:00+05:30,23.5,24.29,23.1,23.4,2897359,0.0,0.0 -2023-10-11 00:00:00+05:30,23.58,23.68,22.41,22.62,1596865,0.0,0.0 -2023-10-12 00:00:00+05:30,22.8,24.5,22.5,23.95,4566043,0.0,0.0 -2023-10-13 00:00:00+05:30,24.0,25.05,24.0,24.74,4639773,0.0,0.0 -2023-10-16 00:00:00+05:30,24.8,25.2,23.9,24.1,4122734,0.0,0.0 -2023-10-17 00:00:00+05:30,24.34,24.5,23.8,23.9,6300841,0.0,0.0 -2023-10-18 00:00:00+05:30,24.05,24.47,23.4,23.73,8044983,0.0,0.0 -2023-10-19 00:00:00+05:30,23.9,24.24,23.56,24.0,4461587,0.0,0.0 -2023-10-20 00:00:00+05:30,24.16,24.4,23.45,23.6,6269838,0.0,0.0 -2023-10-23 00:00:00+05:30,23.65,24.25,22.65,23.46,4074776,0.0,0.0 -2023-10-25 00:00:00+05:30,23.67,23.8,22.15,22.41,4294650,0.0,0.0 -2023-10-26 00:00:00+05:30,22.48,22.5,19.62,20.07,5656297,0.0,0.0 -2023-10-27 00:00:00+05:30,20.4,22.25,20.4,21.11,7533966,0.0,0.0 -2023-10-30 00:00:00+05:30,21.24,21.34,20.65,20.77,3950556,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2023-10-03 00:00:00+05:30,24.23,24.34,23.6,23.75,2689878.0,,, +2023-10-04 00:00:00+05:30,23.85,24.1,23.5,23.58,3889662.0,,, +2023-10-05 00:00:00+05:30,23.8,23.85,22.99,23.13,4765105.0,,, +2023-10-06 00:00:00+05:30,23.35,24.5,23.1,23.95,5895134.0,,, +2023-10-09 00:00:00+05:30,23.8,23.8,23.0,23.21,2578381.0,,, +2023-10-10 00:00:00+05:30,23.5,24.29,23.1,23.4,2897359.0,,, +2023-10-11 00:00:00+05:30,23.58,23.68,22.41,22.62,1596865.0,,, +2023-10-12 00:00:00+05:30,22.8,24.5,22.5,23.95,4566043.0,,, +2023-10-13 00:00:00+05:30,24.0,25.05,24.0,24.74,4639773.0,,, +2023-10-16 00:00:00+05:30,24.8,25.2,23.9,24.1,4122734.0,,, +2023-10-17 00:00:00+05:30,24.34,24.5,23.8,23.9,6300841.0,,, +2023-10-18 00:00:00+05:30,24.05,24.47,23.4,23.73,8044983.0,,, +2023-10-19 00:00:00+05:30,23.9,24.24,23.56,24.0,4461587.0,,, +2023-10-20 00:00:00+05:30,24.16,24.4,23.45,23.6,6269838.0,,, +2023-10-23 00:00:00+05:30,23.65,24.25,22.65,23.46,4074776.0,,, +2023-10-25 00:00:00+05:30,23.67,23.8,22.15,22.41,4294650.0,,, +2023-10-26 00:00:00+05:30,22.48,22.5,19.62,20.07,5656297.0,,, +2023-10-27 00:00:00+05:30,20.4,22.25,20.4,21.11,7533966.0,,, +2023-10-30 00:00:00+05:30,21.24,21.34,20.65,20.77,3950556.0,,, diff --git a/DATA/BRONZE/StockData/CRESSAN_2023_11.csv b/DATA/BRONZE/StockData/CRESSAN_2023_11.csv index eca09bad..1a1a86ac 100644 --- a/DATA/BRONZE/StockData/CRESSAN_2023_11.csv +++ b/DATA/BRONZE/StockData/CRESSAN_2023_11.csv @@ -1,20 +1,20 @@ -date,open,high,low,close,volume,dividends,stock_splits -2023-11-01 00:00:00+05:30,20.8,23.34,20.71,22.6,9888720,0.0,0.0 -2023-11-02 00:00:00+05:30,22.77,23.91,22.77,23.58,3474765,0.0,0.0 -2023-11-03 00:00:00+05:30,23.83,24.2,23.02,23.18,9849959,0.0,0.0 -2023-11-06 00:00:00+05:30,23.28,23.8,23.02,23.22,3940115,0.0,0.0 -2023-11-07 00:00:00+05:30,23.44,23.65,22.91,23.09,2287414,0.0,0.0 -2023-11-08 00:00:00+05:30,23.27,23.4,22.9,23.03,2821534,0.0,0.0 -2023-11-09 00:00:00+05:30,23.0,23.05,20.95,21.87,3044094,0.0,0.0 -2023-11-10 00:00:00+05:30,21.89,23.95,21.6,23.64,6640699,0.0,0.0 -2023-11-13 00:00:00+05:30,25.0,25.1,24.03,24.15,2315321,0.0,0.0 -2023-11-15 00:00:00+05:30,24.5,24.65,23.7,23.45,4165883,0.0,0.0 -2023-11-16 00:00:00+05:30,23.54,23.64,22.95,23.09,1688232,0.0,0.0 -2023-11-17 00:00:00+05:30,23.21,23.3,22.86,22.99,1335476,0.0,0.0 -2023-11-20 00:00:00+05:30,23.19,24.19,23.13,23.5,6137156,0.0,0.0 -2023-11-21 00:00:00+05:30,23.65,24.38,23.1,23.45,9155321,0.0,0.0 -2023-11-22 00:00:00+05:30,23.6,23.89,22.66,22.93,2126371,0.0,0.0 -2023-11-23 00:00:00+05:30,23.08,23.5,22.51,22.93,6635744,0.0,0.0 -2023-11-24 00:00:00+05:30,23.08,23.2,22.55,22.88,2036227,0.0,0.0 -2023-11-28 00:00:00+05:30,23.02,23.3,22.65,22.93,3564505,0.0,0.0 -2023-11-29 00:00:00+05:30,23.13,27.3,23.09,26.81,16426521,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2023-11-01 00:00:00+05:30,20.8,23.34,20.71,22.6,9888720.0,,, +2023-11-02 00:00:00+05:30,22.77,23.91,22.77,23.58,3474765.0,,, +2023-11-03 00:00:00+05:30,23.83,24.2,23.02,23.18,9849959.0,,, +2023-11-06 00:00:00+05:30,23.28,23.8,23.02,23.22,3940115.0,,, +2023-11-07 00:00:00+05:30,23.44,23.65,22.91,23.09,2287414.0,,, +2023-11-08 00:00:00+05:30,23.27,23.4,22.9,23.03,2821534.0,,, +2023-11-09 00:00:00+05:30,23.0,23.05,20.95,21.87,3044094.0,,, +2023-11-10 00:00:00+05:30,21.89,23.95,21.6,23.64,6640699.0,,, +2023-11-13 00:00:00+05:30,25.0,25.1,24.03,24.15,2315321.0,,, +2023-11-15 00:00:00+05:30,24.5,24.65,23.7,23.45,4165883.0,,, +2023-11-16 00:00:00+05:30,23.54,23.64,22.95,23.09,1688232.0,,, +2023-11-17 00:00:00+05:30,23.21,23.3,22.86,22.99,1335476.0,,, +2023-11-20 00:00:00+05:30,23.19,24.19,23.13,23.5,6137156.0,,, +2023-11-21 00:00:00+05:30,23.65,24.38,23.1,23.45,9155321.0,,, +2023-11-22 00:00:00+05:30,23.6,23.89,22.66,22.93,2126371.0,,, +2023-11-23 00:00:00+05:30,23.08,23.5,22.51,22.93,6635744.0,,, +2023-11-24 00:00:00+05:30,23.08,23.2,22.55,22.88,2036227.0,,, +2023-11-28 00:00:00+05:30,23.02,23.3,22.65,22.93,3564505.0,,, +2023-11-29 00:00:00+05:30,23.13,27.3,23.09,26.81,16426521.0,,, diff --git a/DATA/BRONZE/StockData/CRESSAN_2023_12.csv b/DATA/BRONZE/StockData/CRESSAN_2023_12.csv index e12c14be..06be82c3 100644 --- a/DATA/BRONZE/StockData/CRESSAN_2023_12.csv +++ b/DATA/BRONZE/StockData/CRESSAN_2023_12.csv @@ -1,21 +1,21 @@ -date,open,high,low,close,volume,dividends,stock_splits -2023-12-01 00:00:00+05:30,25.33,25.68,24.19,24.8,3842128,0.0,0.0 -2023-12-04 00:00:00+05:30,25.0,25.64,24.6,24.88,3333038,0.0,0.0 -2023-12-05 00:00:00+05:30,24.95,25.08,23.75,23.86,3440515,0.0,0.0 -2023-12-06 00:00:00+05:30,24.08,24.17,23.5,23.58,5987334,0.0,0.0 -2023-12-07 00:00:00+05:30,23.6,24.2,23.45,23.59,2972052,0.0,0.0 -2023-12-08 00:00:00+05:30,23.78,24.2,23.51,23.76,8374943,0.0,0.0 -2023-12-11 00:00:00+05:30,23.98,26.7,23.96,26.19,14285896,0.0,0.0 -2023-12-12 00:00:00+05:30,26.4,27.16,25.7,25.82,8330944,0.0,0.0 -2023-12-13 00:00:00+05:30,26.04,27.05,26.0,26.59,7243952,0.0,0.0 -2023-12-14 00:00:00+05:30,26.5,28.1,26.5,26.92,7411198,0.0,0.0 -2023-12-15 00:00:00+05:30,27.08,27.39,26.68,26.79,10561384,0.0,0.0 -2023-12-18 00:00:00+05:30,26.98,27.05,26.08,26.43,4886433,0.0,0.0 -2023-12-19 00:00:00+05:30,26.62,26.69,25.66,26.04,5271068,0.0,0.0 -2023-12-20 00:00:00+05:30,26.27,26.27,23.8,23.91,4258516,0.0,0.0 -2023-12-21 00:00:00+05:30,23.97,25.75,23.11,23.51,8839911,0.0,0.0 -2023-12-22 00:00:00+05:30,23.58,24.76,23.53,24.59,2684649,0.0,0.0 -2023-12-26 00:00:00+05:30,24.8,25.18,24.66,24.82,4355543,0.0,0.0 -2023-12-27 00:00:00+05:30,24.99,26.3,24.94,25.84,6946761,0.0,0.0 -2023-12-28 00:00:00+05:30,25.99,26.9,25.95,26.34,5192359,0.0,0.0 -2023-12-29 00:00:00+05:30,26.58,26.9,25.24,25.41,7303643,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2023-12-01 00:00:00+05:30,25.33,25.68,24.19,24.8,3842128.0,,, +2023-12-04 00:00:00+05:30,25.0,25.64,24.6,24.88,3333038.0,,, +2023-12-05 00:00:00+05:30,24.95,25.08,23.75,23.86,3440515.0,,, +2023-12-06 00:00:00+05:30,24.08,24.17,23.5,23.58,5987334.0,,, +2023-12-07 00:00:00+05:30,23.6,24.2,23.45,23.59,2972052.0,,, +2023-12-08 00:00:00+05:30,23.78,24.2,23.51,23.76,8374943.0,,, +2023-12-11 00:00:00+05:30,23.98,26.7,23.96,26.19,14285896.0,,, +2023-12-12 00:00:00+05:30,26.4,27.16,25.7,25.82,8330944.0,,, +2023-12-13 00:00:00+05:30,26.04,27.05,26.0,26.59,7243952.0,,, +2023-12-14 00:00:00+05:30,26.5,28.1,26.5,26.92,7411198.0,,, +2023-12-15 00:00:00+05:30,27.08,27.39,26.68,26.79,10561384.0,,, +2023-12-18 00:00:00+05:30,26.98,27.05,26.08,26.43,4886433.0,,, +2023-12-19 00:00:00+05:30,26.62,26.69,25.66,26.04,5271068.0,,, +2023-12-20 00:00:00+05:30,26.27,26.27,23.8,23.91,4258516.0,,, +2023-12-21 00:00:00+05:30,23.97,25.75,23.11,23.51,8839911.0,,, +2023-12-22 00:00:00+05:30,23.58,24.76,23.53,24.59,2684649.0,,, +2023-12-26 00:00:00+05:30,24.8,25.18,24.66,24.82,4355543.0,,, +2023-12-27 00:00:00+05:30,24.99,26.3,24.94,25.84,6946761.0,,, +2023-12-28 00:00:00+05:30,25.99,26.9,25.95,26.34,5192359.0,,, +2023-12-29 00:00:00+05:30,26.58,26.9,25.24,25.41,7303643.0,,, diff --git a/DATA/BRONZE/StockData/CRESSAN_2024_01.csv b/DATA/BRONZE/StockData/CRESSAN_2024_01.csv index e15c6087..e4bd3bf6 100644 --- a/DATA/BRONZE/StockData/CRESSAN_2024_01.csv +++ b/DATA/BRONZE/StockData/CRESSAN_2024_01.csv @@ -1,21 +1,21 @@ -date,open,high,low,close,volume,dividends,stock_splits -2024-01-01 00:00:00+05:30,25.66,26.49,25.31,25.58,6840520,0.0,0.0 -2024-01-02 00:00:00+05:30,25.7,26.5,24.86,24.97,5145936,0.0,0.0 -2024-01-03 00:00:00+05:30,25.19,25.19,24.05,24.31,7657082,0.0,0.0 -2024-01-04 00:00:00+05:30,24.5,24.78,24.23,24.44,3757234,0.0,0.0 -2024-01-05 00:00:00+05:30,24.59,25.2,24.0,24.5,6422207,0.0,0.0 -2024-01-08 00:00:00+05:30,24.72,27.0,24.34,26.11,5696971,0.0,0.0 -2024-01-09 00:00:00+05:30,26.29,26.85,25.5,25.68,2064359,0.0,0.0 -2024-01-10 00:00:00+05:30,25.7,26.43,25.05,25.21,4564701,0.0,0.0 -2024-01-11 00:00:00+05:30,25.45,25.58,24.88,25.02,3783141,0.0,0.0 -2024-01-12 00:00:00+05:30,25.25,26.0,24.83,25.85,7488302,0.0,0.0 -2024-01-15 00:00:00+05:30,26.07,26.7,25.58,25.63,4753969,0.0,0.0 -2024-01-16 00:00:00+05:30,25.79,25.8,24.3,24.6,2902762,0.0,0.0 -2024-01-17 00:00:00+05:30,24.53,24.53,23.25,23.41,3475626,0.0,0.0 -2024-01-18 00:00:00+05:30,23.49,24.24,23.19,23.54,2826605,0.0,0.0 -2024-01-19 00:00:00+05:30,23.73,24.14,22.81,23.01,3939917,0.0,0.0 -2024-01-23 00:00:00+05:30,24.85,24.85,22.85,22.98,3314984,0.0,0.0 -2024-01-24 00:00:00+05:30,23.29,23.29,22.32,22.61,2936479,0.0,0.0 -2024-01-25 00:00:00+05:30,22.79,22.79,22.19,22.34,6646258,0.0,0.0 -2024-01-29 00:00:00+05:30,22.52,24.0,22.34,22.91,8107144,0.0,0.0 -2024-01-30 00:00:00+05:30,23.18,23.68,22.6,22.95,7294442,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2024-01-01 00:00:00+05:30,25.66,26.49,25.31,25.58,6840520.0,,, +2024-01-02 00:00:00+05:30,25.7,26.5,24.86,24.97,5145936.0,,, +2024-01-03 00:00:00+05:30,25.19,25.19,24.05,24.31,7657082.0,,, +2024-01-04 00:00:00+05:30,24.5,24.78,24.23,24.44,3757234.0,,, +2024-01-05 00:00:00+05:30,24.59,25.2,24.0,24.5,6422207.0,,, +2024-01-08 00:00:00+05:30,24.72,27.0,24.34,26.11,5696971.0,,, +2024-01-09 00:00:00+05:30,26.29,26.85,25.5,25.68,2064359.0,,, +2024-01-10 00:00:00+05:30,25.7,26.43,25.05,25.21,4564701.0,,, +2024-01-11 00:00:00+05:30,25.45,25.58,24.88,25.02,3783141.0,,, +2024-01-12 00:00:00+05:30,25.25,26.0,24.83,25.85,7488302.0,,, +2024-01-15 00:00:00+05:30,26.07,26.7,25.58,25.63,4753969.0,,, +2024-01-16 00:00:00+05:30,25.79,25.8,24.3,24.6,2902762.0,,, +2024-01-17 00:00:00+05:30,24.53,24.53,23.25,23.41,3475626.0,,, +2024-01-18 00:00:00+05:30,23.49,24.24,23.19,23.54,2826605.0,,, +2024-01-19 00:00:00+05:30,23.73,24.14,22.81,23.01,3939917.0,,, +2024-01-23 00:00:00+05:30,24.85,24.85,22.85,22.98,3314984.0,,, +2024-01-24 00:00:00+05:30,23.29,23.29,22.32,22.61,2936479.0,,, +2024-01-25 00:00:00+05:30,22.79,22.79,22.19,22.34,6646258.0,,, +2024-01-29 00:00:00+05:30,22.52,24.0,22.34,22.91,8107144.0,,, +2024-01-30 00:00:00+05:30,23.18,23.68,22.6,22.95,7294442.0,,, diff --git a/DATA/BRONZE/StockData/CTL_2021_11.csv b/DATA/BRONZE/StockData/CTL_2021_11.csv index 2e20c88e..afd9ce44 100644 --- a/DATA/BRONZE/StockData/CTL_2021_11.csv +++ b/DATA/BRONZE/StockData/CTL_2021_11.csv @@ -1,20 +1,20 @@ -date,open,high,low,close,volume,dividends,stock_splits -2021-11-01 00:00:00+05:30,5.53,5.77,5.3,5.75,4595,0.0,0.0 -2021-11-02 00:00:00+05:30,5.75,5.75,5.2,5.43,2244,0.0,0.0 -2021-11-03 00:00:00+05:30,5.41,5.78,5.19,5.32,11804,0.0,0.0 -2021-11-04 00:00:00+05:30,5.45,5.7,5.45,5.6,2339,0.0,0.0 -2021-11-08 00:00:00+05:30,5.6,5.6,5.28,5.45,5239,0.0,0.0 -2021-11-09 00:00:00+05:30,5.8,5.8,5.3,5.34,7613,0.0,0.0 -2021-11-10 00:00:00+05:30,5.59,5.74,5.34,5.46,2522,0.0,0.0 -2021-11-11 00:00:00+05:30,5.8,6.15,5.22,5.5,12342,0.0,0.0 -2021-11-12 00:00:00+05:30,5.5,5.92,5.5,5.73,14689,0.0,0.0 -2021-11-15 00:00:00+05:30,5.75,5.75,5.32,5.58,11120,0.0,0.0 -2021-11-16 00:00:00+05:30,5.69,5.69,5.2,5.58,7433,0.0,0.0 -2021-11-17 00:00:00+05:30,5.85,5.85,5.21,5.27,51706,0.0,0.0 -2021-11-18 00:00:00+05:30,5.54,5.54,5.06,5.15,24702,0.0,0.0 -2021-11-22 00:00:00+05:30,5.25,5.33,5.05,5.2,6506,0.0,0.0 -2021-11-23 00:00:00+05:30,5.28,6.24,5.28,6.24,286644,0.0,0.0 -2021-11-24 00:00:00+05:30,7.05,7.48,6.8,7.48,319030,0.0,0.0 -2021-11-25 00:00:00+05:30,8.19,8.97,8.04,8.97,643821,0.0,0.0 -2021-11-26 00:00:00+05:30,9.35,9.86,9.35,9.86,349742,0.0,0.0 -2021-11-29 00:00:00+05:30,10.8,10.84,10.35,10.84,406800,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2021-11-01 00:00:00+05:30,5.53,5.77,5.3,5.75,4595.0,,, +2021-11-02 00:00:00+05:30,5.75,5.75,5.2,5.43,2244.0,,, +2021-11-03 00:00:00+05:30,5.41,5.78,5.19,5.32,11804.0,,, +2021-11-04 00:00:00+05:30,5.45,5.7,5.45,5.6,2339.0,,, +2021-11-08 00:00:00+05:30,5.6,5.6,5.28,5.45,5239.0,,, +2021-11-09 00:00:00+05:30,5.8,5.8,5.3,5.34,7613.0,,, +2021-11-10 00:00:00+05:30,5.59,5.74,5.34,5.46,2522.0,,, +2021-11-11 00:00:00+05:30,5.8,6.15,5.22,5.5,12342.0,,, +2021-11-12 00:00:00+05:30,5.5,5.92,5.5,5.73,14689.0,,, +2021-11-15 00:00:00+05:30,5.75,5.75,5.32,5.58,11120.0,,, +2021-11-16 00:00:00+05:30,5.69,5.69,5.2,5.58,7433.0,,, +2021-11-17 00:00:00+05:30,5.85,5.85,5.21,5.27,51706.0,,, +2021-11-18 00:00:00+05:30,5.54,5.54,5.06,5.15,24702.0,,, +2021-11-22 00:00:00+05:30,5.25,5.33,5.05,5.2,6506.0,,, +2021-11-23 00:00:00+05:30,5.28,6.24,5.28,6.24,286644.0,,, +2021-11-24 00:00:00+05:30,7.05,7.48,6.8,7.48,319030.0,,, +2021-11-25 00:00:00+05:30,8.19,8.97,8.04,8.97,643821.0,,, +2021-11-26 00:00:00+05:30,9.35,9.86,9.35,9.86,349742.0,,, +2021-11-29 00:00:00+05:30,10.8,10.84,10.35,10.84,406800.0,,, diff --git a/DATA/BRONZE/StockData/CTL_2021_12.csv b/DATA/BRONZE/StockData/CTL_2021_12.csv index 339b4c2f..52dee7a4 100644 --- a/DATA/BRONZE/StockData/CTL_2021_12.csv +++ b/DATA/BRONZE/StockData/CTL_2021_12.csv @@ -1,23 +1,23 @@ -date,open,high,low,close,volume,dividends,stock_splits -2021-12-01 00:00:00+05:30,12.51,12.51,12.51,12.51,186392,0.0,0.0 -2021-12-02 00:00:00+05:30,13.13,13.13,11.89,11.89,169566,0.0,0.0 -2021-12-03 00:00:00+05:30,11.3,11.3,11.3,11.3,13638,0.0,0.0 -2021-12-06 00:00:00+05:30,10.74,10.74,10.74,10.74,15030,0.0,0.0 -2021-12-07 00:00:00+05:30,10.21,10.21,10.21,10.21,20143,0.0,0.0 -2021-12-08 00:00:00+05:30,9.7,9.7,9.7,9.7,29877,0.0,0.0 -2021-12-09 00:00:00+05:30,9.22,9.22,9.22,9.22,80593,0.0,0.0 -2021-12-10 00:00:00+05:30,8.76,9.68,8.76,9.68,256047,0.0,0.0 -2021-12-13 00:00:00+05:30,10.16,10.16,9.2,10.16,259272,0.0,0.0 -2021-12-14 00:00:00+05:30,10.65,10.66,9.66,10.66,311627,0.0,0.0 -2021-12-15 00:00:00+05:30,10.98,11.04,10.13,10.89,150374,0.0,0.0 -2021-12-16 00:00:00+05:30,10.35,11.4,10.35,10.45,151969,0.0,0.0 -2021-12-17 00:00:00+05:30,10.9,10.9,9.93,10.13,129613,0.0,0.0 -2021-12-20 00:00:00+05:30,10.35,10.5,9.63,9.63,37432,0.0,0.0 -2021-12-21 00:00:00+05:30,9.15,9.99,9.15,9.59,57300,0.0,0.0 -2021-12-22 00:00:00+05:30,9.12,9.8,9.12,9.68,61734,0.0,0.0 -2021-12-23 00:00:00+05:30,10.16,10.16,9.9,10.06,87609,0.0,0.0 -2021-12-24 00:00:00+05:30,10.56,10.56,9.56,10.24,83975,0.0,0.0 -2021-12-27 00:00:00+05:30,10.75,10.75,9.81,10.75,127477,0.0,0.0 -2021-12-28 00:00:00+05:30,11.28,11.28,11.28,11.28,149096,0.0,0.0 -2021-12-29 00:00:00+05:30,11.84,11.84,11.84,11.84,199782,0.0,0.0 -2021-12-30 00:00:00+05:30,12.43,12.43,11.25,12.32,272645,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2021-12-01 00:00:00+05:30,12.51,12.51,12.51,12.51,186392.0,,, +2021-12-02 00:00:00+05:30,13.13,13.13,11.89,11.89,169566.0,,, +2021-12-03 00:00:00+05:30,11.3,11.3,11.3,11.3,13638.0,,, +2021-12-06 00:00:00+05:30,10.74,10.74,10.74,10.74,15030.0,,, +2021-12-07 00:00:00+05:30,10.21,10.21,10.21,10.21,20143.0,,, +2021-12-08 00:00:00+05:30,9.7,9.7,9.7,9.7,29877.0,,, +2021-12-09 00:00:00+05:30,9.22,9.22,9.22,9.22,80593.0,,, +2021-12-10 00:00:00+05:30,8.76,9.68,8.76,9.68,256047.0,,, +2021-12-13 00:00:00+05:30,10.16,10.16,9.2,10.16,259272.0,,, +2021-12-14 00:00:00+05:30,10.65,10.66,9.66,10.66,311627.0,,, +2021-12-15 00:00:00+05:30,10.98,11.04,10.13,10.89,150374.0,,, +2021-12-16 00:00:00+05:30,10.35,11.4,10.35,10.45,151969.0,,, +2021-12-17 00:00:00+05:30,10.9,10.9,9.93,10.13,129613.0,,, +2021-12-20 00:00:00+05:30,10.35,10.5,9.63,9.63,37432.0,,, +2021-12-21 00:00:00+05:30,9.15,9.99,9.15,9.59,57300.0,,, +2021-12-22 00:00:00+05:30,9.12,9.8,9.12,9.68,61734.0,,, +2021-12-23 00:00:00+05:30,10.16,10.16,9.9,10.06,87609.0,,, +2021-12-24 00:00:00+05:30,10.56,10.56,9.56,10.24,83975.0,,, +2021-12-27 00:00:00+05:30,10.75,10.75,9.81,10.75,127477.0,,, +2021-12-28 00:00:00+05:30,11.28,11.28,11.28,11.28,149096.0,,, +2021-12-29 00:00:00+05:30,11.84,11.84,11.84,11.84,199782.0,,, +2021-12-30 00:00:00+05:30,12.43,12.43,11.25,12.32,272645.0,,, diff --git a/DATA/BRONZE/StockData/CTL_2022_01.csv b/DATA/BRONZE/StockData/CTL_2022_01.csv index eeb6b909..8655fee7 100644 --- a/DATA/BRONZE/StockData/CTL_2022_01.csv +++ b/DATA/BRONZE/StockData/CTL_2022_01.csv @@ -1,20 +1,20 @@ -date,open,high,low,close,volume,dividends,stock_splits -2022-01-03 00:00:00+05:30,13.2,13.45,12.5,13.44,140291,0.0,0.0 -2022-01-04 00:00:00+05:30,14.09,14.11,13.01,13.72,365327,0.0,0.0 -2022-01-05 00:00:00+05:30,14.37,14.39,13.5,14.3,203955,0.0,0.0 -2022-01-06 00:00:00+05:30,14.79,14.9,13.7,14.7,235010,0.0,0.0 -2022-01-07 00:00:00+05:30,15.26,15.43,14.95,15.37,240281,0.0,0.0 -2022-01-10 00:00:00+05:30,16.13,16.13,16.13,16.13,98060,0.0,0.0 -2022-01-11 00:00:00+05:30,16.93,16.93,16.13,16.93,1391544,0.0,0.0 -2022-01-12 00:00:00+05:30,17.73,17.77,17.4,17.77,666614,0.0,0.0 -2022-01-13 00:00:00+05:30,18.65,18.65,18.65,18.65,76210,0.0,0.0 -2022-01-14 00:00:00+05:30,19.58,19.58,19.58,19.58,201323,0.0,0.0 -2022-01-17 00:00:00+05:30,20.55,20.55,20.55,20.55,81506,0.0,0.0 -2022-01-18 00:00:00+05:30,21.57,21.57,19.53,19.53,257671,0.0,0.0 -2022-01-19 00:00:00+05:30,18.56,18.56,18.56,18.56,13585,0.0,0.0 -2022-01-20 00:00:00+05:30,17.64,17.64,17.64,17.64,20379,0.0,0.0 -2022-01-21 00:00:00+05:30,16.76,18.0,16.76,16.76,495952,0.0,0.0 -2022-01-24 00:00:00+05:30,15.93,15.93,15.93,15.93,33078,0.0,0.0 -2022-01-25 00:00:00+05:30,15.14,15.14,15.14,15.14,24502,0.0,0.0 -2022-01-27 00:00:00+05:30,14.39,14.39,14.39,14.39,51957,0.0,0.0 -2022-01-28 00:00:00+05:30,13.68,13.68,13.68,13.68,29059,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2022-01-03 00:00:00+05:30,13.2,13.45,12.5,13.44,140291.0,,, +2022-01-04 00:00:00+05:30,14.09,14.11,13.01,13.72,365327.0,,, +2022-01-05 00:00:00+05:30,14.37,14.39,13.5,14.3,203955.0,,, +2022-01-06 00:00:00+05:30,14.79,14.9,13.7,14.7,235010.0,,, +2022-01-07 00:00:00+05:30,15.26,15.43,14.95,15.37,240281.0,,, +2022-01-10 00:00:00+05:30,16.13,16.13,16.13,16.13,98060.0,,, +2022-01-11 00:00:00+05:30,16.93,16.93,16.13,16.93,1391544.0,,, +2022-01-12 00:00:00+05:30,17.73,17.77,17.4,17.77,666614.0,,, +2022-01-13 00:00:00+05:30,18.65,18.65,18.65,18.65,76210.0,,, +2022-01-14 00:00:00+05:30,19.58,19.58,19.58,19.58,201323.0,,, +2022-01-17 00:00:00+05:30,20.55,20.55,20.55,20.55,81506.0,,, +2022-01-18 00:00:00+05:30,21.57,21.57,19.53,19.53,257671.0,,, +2022-01-19 00:00:00+05:30,18.56,18.56,18.56,18.56,13585.0,,, +2022-01-20 00:00:00+05:30,17.64,17.64,17.64,17.64,20379.0,,, +2022-01-21 00:00:00+05:30,16.76,18.0,16.76,16.76,495952.0,,, +2022-01-24 00:00:00+05:30,15.93,15.93,15.93,15.93,33078.0,,, +2022-01-25 00:00:00+05:30,15.14,15.14,15.14,15.14,24502.0,,, +2022-01-27 00:00:00+05:30,14.39,14.39,14.39,14.39,51957.0,,, +2022-01-28 00:00:00+05:30,13.68,13.68,13.68,13.68,29059.0,,, diff --git a/DATA/BRONZE/StockData/CTL_2022_02.csv b/DATA/BRONZE/StockData/CTL_2022_02.csv index 4c3fd43b..d9798d2f 100644 --- a/DATA/BRONZE/StockData/CTL_2022_02.csv +++ b/DATA/BRONZE/StockData/CTL_2022_02.csv @@ -1,20 +1,20 @@ -date,open,high,low,close,volume,dividends,stock_splits -2022-02-01 00:00:00+05:30,12.35,12.35,12.35,12.35,21501,0.0,0.0 -2022-02-02 00:00:00+05:30,11.74,11.74,11.74,11.74,13345,0.0,0.0 -2022-02-03 00:00:00+05:30,11.16,12.32,11.16,12.32,544063,0.0,0.0 -2022-02-04 00:00:00+05:30,12.93,12.93,12.93,12.93,7783,0.0,0.0 -2022-02-07 00:00:00+05:30,13.57,13.57,13.57,13.57,22115,0.0,0.0 -2022-02-08 00:00:00+05:30,14.24,14.24,14.24,14.24,65452,0.0,0.0 -2022-02-09 00:00:00+05:30,14.95,14.95,14.95,14.95,43964,0.0,0.0 -2022-02-10 00:00:00+05:30,15.69,15.69,14.21,14.26,429335,0.0,0.0 -2022-02-11 00:00:00+05:30,13.65,14.6,13.55,13.55,85095,0.0,0.0 -2022-02-14 00:00:00+05:30,13.0,13.0,12.88,12.88,24458,0.0,0.0 -2022-02-15 00:00:00+05:30,12.32,12.32,12.24,12.24,14626,0.0,0.0 -2022-02-16 00:00:00+05:30,11.66,12.85,11.66,12.85,54021,0.0,0.0 -2022-02-17 00:00:00+05:30,12.85,13.49,12.21,13.49,60834,0.0,0.0 -2022-02-18 00:00:00+05:30,12.83,14.16,12.82,13.25,106971,0.0,0.0 -2022-02-21 00:00:00+05:30,12.59,12.99,12.59,12.59,39870,0.0,0.0 -2022-02-22 00:00:00+05:30,12.02,12.02,11.97,11.97,15832,0.0,0.0 -2022-02-23 00:00:00+05:30,11.42,11.9,11.38,11.62,46067,0.0,0.0 -2022-02-24 00:00:00+05:30,11.04,11.99,11.04,11.04,20339,0.0,0.0 -2022-02-25 00:00:00+05:30,10.5,11.45,10.49,11.0,53446,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2022-02-01 00:00:00+05:30,12.35,12.35,12.35,12.35,21501.0,,, +2022-02-02 00:00:00+05:30,11.74,11.74,11.74,11.74,13345.0,,, +2022-02-03 00:00:00+05:30,11.16,12.32,11.16,12.32,544063.0,,, +2022-02-04 00:00:00+05:30,12.93,12.93,12.93,12.93,7783.0,,, +2022-02-07 00:00:00+05:30,13.57,13.57,13.57,13.57,22115.0,,, +2022-02-08 00:00:00+05:30,14.24,14.24,14.24,14.24,65452.0,,, +2022-02-09 00:00:00+05:30,14.95,14.95,14.95,14.95,43964.0,,, +2022-02-10 00:00:00+05:30,15.69,15.69,14.21,14.26,429335.0,,, +2022-02-11 00:00:00+05:30,13.65,14.6,13.55,13.55,85095.0,,, +2022-02-14 00:00:00+05:30,13.0,13.0,12.88,12.88,24458.0,,, +2022-02-15 00:00:00+05:30,12.32,12.32,12.24,12.24,14626.0,,, +2022-02-16 00:00:00+05:30,11.66,12.85,11.66,12.85,54021.0,,, +2022-02-17 00:00:00+05:30,12.85,13.49,12.21,13.49,60834.0,,, +2022-02-18 00:00:00+05:30,12.83,14.16,12.82,13.25,106971.0,,, +2022-02-21 00:00:00+05:30,12.59,12.99,12.59,12.59,39870.0,,, +2022-02-22 00:00:00+05:30,12.02,12.02,11.97,11.97,15832.0,,, +2022-02-23 00:00:00+05:30,11.42,11.9,11.38,11.62,46067.0,,, +2022-02-24 00:00:00+05:30,11.04,11.99,11.04,11.04,20339.0,,, +2022-02-25 00:00:00+05:30,10.5,11.45,10.49,11.0,53446.0,,, diff --git a/DATA/BRONZE/StockData/CTL_2022_03.csv b/DATA/BRONZE/StockData/CTL_2022_03.csv index 18f7cdb7..86e26437 100644 --- a/DATA/BRONZE/StockData/CTL_2022_03.csv +++ b/DATA/BRONZE/StockData/CTL_2022_03.csv @@ -1,21 +1,21 @@ -date,open,high,low,close,volume,dividends,stock_splits -2022-03-02 00:00:00+05:30,10.5,11.26,10.5,10.89,24028,0.0,0.0 -2022-03-03 00:00:00+05:30,11.1,11.43,10.62,10.93,30767,0.0,0.0 -2022-03-04 00:00:00+05:30,11.47,11.47,10.9,11.47,37157,0.0,0.0 -2022-03-07 00:00:00+05:30,11.7,12.04,10.9,10.97,42525,0.0,0.0 -2022-03-08 00:00:00+05:30,11.47,11.51,10.45,11.51,13196,0.0,0.0 -2022-03-09 00:00:00+05:30,11.97,12.08,11.56,11.98,19079,0.0,0.0 -2022-03-10 00:00:00+05:30,12.56,12.57,12.0,12.56,14657,0.0,0.0 -2022-03-11 00:00:00+05:30,12.95,13.17,12.11,12.99,32622,0.0,0.0 -2022-03-14 00:00:00+05:30,12.75,13.59,12.35,12.37,24454,0.0,0.0 -2022-03-15 00:00:00+05:30,11.82,12.89,11.78,12.47,15493,0.0,0.0 -2022-03-16 00:00:00+05:30,12.9,12.99,11.85,12.48,20375,0.0,0.0 -2022-03-17 00:00:00+05:30,12.25,13.09,12.01,12.97,37763,0.0,0.0 -2022-03-21 00:00:00+05:30,13.25,13.43,12.51,13.14,189675,0.0,0.0 -2022-03-22 00:00:00+05:30,13.79,13.79,13.2,13.79,36569,0.0,0.0 -2022-03-23 00:00:00+05:30,14.0,14.44,13.51,13.9,104767,0.0,0.0 -2022-03-24 00:00:00+05:30,13.9,13.9,13.21,13.5,30879,0.0,0.0 -2022-03-25 00:00:00+05:30,14.16,14.16,13.5,13.6,34851,0.0,0.0 -2022-03-28 00:00:00+05:30,13.5,13.8,13.05,13.4,42682,0.0,0.0 -2022-03-29 00:00:00+05:30,13.4,13.76,13.05,13.33,35528,0.0,0.0 -2022-03-30 00:00:00+05:30,13.35,13.65,12.8,13.39,29602,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2022-03-02 00:00:00+05:30,10.5,11.26,10.5,10.89,24028.0,,, +2022-03-03 00:00:00+05:30,11.1,11.43,10.62,10.93,30767.0,,, +2022-03-04 00:00:00+05:30,11.47,11.47,10.9,11.47,37157.0,,, +2022-03-07 00:00:00+05:30,11.7,12.04,10.9,10.97,42525.0,,, +2022-03-08 00:00:00+05:30,11.47,11.51,10.45,11.51,13196.0,,, +2022-03-09 00:00:00+05:30,11.97,12.08,11.56,11.98,19079.0,,, +2022-03-10 00:00:00+05:30,12.56,12.57,12.0,12.56,14657.0,,, +2022-03-11 00:00:00+05:30,12.95,13.17,12.11,12.99,32622.0,,, +2022-03-14 00:00:00+05:30,12.75,13.59,12.35,12.37,24454.0,,, +2022-03-15 00:00:00+05:30,11.82,12.89,11.78,12.47,15493.0,,, +2022-03-16 00:00:00+05:30,12.9,12.99,11.85,12.48,20375.0,,, +2022-03-17 00:00:00+05:30,12.25,13.09,12.01,12.97,37763.0,,, +2022-03-21 00:00:00+05:30,13.25,13.43,12.51,13.14,189675.0,,, +2022-03-22 00:00:00+05:30,13.79,13.79,13.2,13.79,36569.0,,, +2022-03-23 00:00:00+05:30,14.0,14.44,13.51,13.9,104767.0,,, +2022-03-24 00:00:00+05:30,13.9,13.9,13.21,13.5,30879.0,,, +2022-03-25 00:00:00+05:30,14.16,14.16,13.5,13.6,34851.0,,, +2022-03-28 00:00:00+05:30,13.5,13.8,13.05,13.4,42682.0,,, +2022-03-29 00:00:00+05:30,13.4,13.76,13.05,13.33,35528.0,,, +2022-03-30 00:00:00+05:30,13.35,13.65,12.8,13.39,29602.0,,, diff --git a/DATA/BRONZE/StockData/CTL_2022_04.csv b/DATA/BRONZE/StockData/CTL_2022_04.csv index 14ba630c..c8d1686e 100644 --- a/DATA/BRONZE/StockData/CTL_2022_04.csv +++ b/DATA/BRONZE/StockData/CTL_2022_04.csv @@ -1,20 +1,20 @@ -date,open,high,low,close,volume,dividends,stock_splits -2022-04-01 00:00:00+05:30,12.8,12.88,12.4,12.65,88552,0.0,0.0 -2022-04-04 00:00:00+05:30,12.02,12.88,12.02,12.55,85385,0.0,0.0 -2022-04-05 00:00:00+05:30,12.55,13.17,12.5,13.1,55205,0.0,0.0 -2022-04-06 00:00:00+05:30,13.1,13.15,12.5,13.06,66388,0.0,0.0 -2022-04-07 00:00:00+05:30,12.8,13.7,12.51,13.33,82666,0.0,0.0 -2022-04-08 00:00:00+05:30,13.1,13.88,13.1,13.59,52699,0.0,0.0 -2022-04-11 00:00:00+05:30,13.1,14.26,13.06,14.2,50455,0.0,0.0 -2022-04-12 00:00:00+05:30,14.36,14.9,13.75,14.2,23574,0.0,0.0 -2022-04-13 00:00:00+05:30,14.45,14.75,13.87,14.1,17932,0.0,0.0 -2022-04-18 00:00:00+05:30,14.1,14.59,13.84,13.97,23976,0.0,0.0 -2022-04-19 00:00:00+05:30,13.97,14.6,13.75,14.0,85428,0.0,0.0 -2022-04-20 00:00:00+05:30,13.9,14.6,13.52,13.72,31755,0.0,0.0 -2022-04-21 00:00:00+05:30,13.45,13.89,13.12,13.23,8131,0.0,0.0 -2022-04-22 00:00:00+05:30,12.58,13.85,12.58,13.31,13779,0.0,0.0 -2022-04-25 00:00:00+05:30,13.6,13.6,12.65,12.83,8484,0.0,0.0 -2022-04-26 00:00:00+05:30,12.91,13.3,12.31,12.53,14477,0.0,0.0 -2022-04-27 00:00:00+05:30,12.15,12.93,11.95,12.26,34383,0.0,0.0 -2022-04-28 00:00:00+05:30,12.5,12.69,11.76,11.88,8363,0.0,0.0 -2022-04-29 00:00:00+05:30,11.7,12.47,11.29,11.44,49587,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2022-04-01 00:00:00+05:30,12.8,12.88,12.4,12.65,88552.0,,, +2022-04-04 00:00:00+05:30,12.02,12.88,12.02,12.55,85385.0,,, +2022-04-05 00:00:00+05:30,12.55,13.17,12.5,13.1,55205.0,,, +2022-04-06 00:00:00+05:30,13.1,13.15,12.5,13.06,66388.0,,, +2022-04-07 00:00:00+05:30,12.8,13.7,12.51,13.33,82666.0,,, +2022-04-08 00:00:00+05:30,13.1,13.88,13.1,13.59,52699.0,,, +2022-04-11 00:00:00+05:30,13.1,14.26,13.06,14.2,50455.0,,, +2022-04-12 00:00:00+05:30,14.36,14.9,13.75,14.2,23574.0,,, +2022-04-13 00:00:00+05:30,14.45,14.75,13.87,14.1,17932.0,,, +2022-04-18 00:00:00+05:30,14.1,14.59,13.84,13.97,23976.0,,, +2022-04-19 00:00:00+05:30,13.97,14.6,13.75,14.0,85428.0,,, +2022-04-20 00:00:00+05:30,13.9,14.6,13.52,13.72,31755.0,,, +2022-04-21 00:00:00+05:30,13.45,13.89,13.12,13.23,8131.0,,, +2022-04-22 00:00:00+05:30,12.58,13.85,12.58,13.31,13779.0,,, +2022-04-25 00:00:00+05:30,13.6,13.6,12.65,12.83,8484.0,,, +2022-04-26 00:00:00+05:30,12.91,13.3,12.31,12.53,14477.0,,, +2022-04-27 00:00:00+05:30,12.15,12.93,11.95,12.26,34383.0,,, +2022-04-28 00:00:00+05:30,12.5,12.69,11.76,11.88,8363.0,,, +2022-04-29 00:00:00+05:30,11.7,12.47,11.29,11.44,49587.0,,, diff --git a/DATA/BRONZE/StockData/CTL_2022_05.csv b/DATA/BRONZE/StockData/CTL_2022_05.csv index 0b958a7b..5655174d 100644 --- a/DATA/BRONZE/StockData/CTL_2022_05.csv +++ b/DATA/BRONZE/StockData/CTL_2022_05.csv @@ -1,21 +1,21 @@ -date,open,high,low,close,volume,dividends,stock_splits -2022-05-02 00:00:00+05:30,11.44,11.93,10.9,11.69,7801,0.0,0.0 -2022-05-04 00:00:00+05:30,11.69,11.69,11.21,11.38,30762,0.0,0.0 -2022-05-05 00:00:00+05:30,11.15,11.93,10.91,11.65,9393,0.0,0.0 -2022-05-06 00:00:00+05:30,11.93,11.99,11.11,11.51,6572,0.0,0.0 -2022-05-09 00:00:00+05:30,11.51,11.8,10.94,11.65,35478,0.0,0.0 -2022-05-10 00:00:00+05:30,12.19,12.19,11.07,11.2,8415,0.0,0.0 -2022-05-11 00:00:00+05:30,11.43,11.43,10.64,10.74,27211,0.0,0.0 -2022-05-12 00:00:00+05:30,10.5,10.99,10.25,10.25,14808,0.0,0.0 -2022-05-13 00:00:00+05:30,10.25,10.25,9.74,9.74,26635,0.0,0.0 -2022-05-16 00:00:00+05:30,10.22,10.22,9.26,9.26,17986,0.0,0.0 -2022-05-17 00:00:00+05:30,9.7,9.7,8.8,8.8,43874,0.0,0.0 -2022-05-18 00:00:00+05:30,8.36,9.0,8.36,8.42,58124,0.0,0.0 -2022-05-19 00:00:00+05:30,8.84,8.84,8.21,8.33,10379,0.0,0.0 -2022-05-20 00:00:00+05:30,8.3,8.74,8.2,8.74,7111,0.0,0.0 -2022-05-23 00:00:00+05:30,8.74,9.17,8.34,9.17,11340,0.0,0.0 -2022-05-24 00:00:00+05:30,9.17,9.62,9.03,9.4,14550,0.0,0.0 -2022-05-25 00:00:00+05:30,9.87,9.87,9.05,9.24,7098,0.0,0.0 -2022-05-26 00:00:00+05:30,9.65,9.65,8.78,9.56,16672,0.0,0.0 -2022-05-27 00:00:00+05:30,9.56,9.99,9.09,9.2,13431,0.0,0.0 -2022-05-30 00:00:00+05:30,9.15,9.6,8.74,9.06,39987,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2022-05-02 00:00:00+05:30,11.44,11.93,10.9,11.69,7801.0,,, +2022-05-04 00:00:00+05:30,11.69,11.69,11.21,11.38,30762.0,,, +2022-05-05 00:00:00+05:30,11.15,11.93,10.91,11.65,9393.0,,, +2022-05-06 00:00:00+05:30,11.93,11.99,11.11,11.51,6572.0,,, +2022-05-09 00:00:00+05:30,11.51,11.8,10.94,11.65,35478.0,,, +2022-05-10 00:00:00+05:30,12.19,12.19,11.07,11.2,8415.0,,, +2022-05-11 00:00:00+05:30,11.43,11.43,10.64,10.74,27211.0,,, +2022-05-12 00:00:00+05:30,10.5,10.99,10.25,10.25,14808.0,,, +2022-05-13 00:00:00+05:30,10.25,10.25,9.74,9.74,26635.0,,, +2022-05-16 00:00:00+05:30,10.22,10.22,9.26,9.26,17986.0,,, +2022-05-17 00:00:00+05:30,9.7,9.7,8.8,8.8,43874.0,,, +2022-05-18 00:00:00+05:30,8.36,9.0,8.36,8.42,58124.0,,, +2022-05-19 00:00:00+05:30,8.84,8.84,8.21,8.33,10379.0,,, +2022-05-20 00:00:00+05:30,8.3,8.74,8.2,8.74,7111.0,,, +2022-05-23 00:00:00+05:30,8.74,9.17,8.34,9.17,11340.0,,, +2022-05-24 00:00:00+05:30,9.17,9.62,9.03,9.4,14550.0,,, +2022-05-25 00:00:00+05:30,9.87,9.87,9.05,9.24,7098.0,,, +2022-05-26 00:00:00+05:30,9.65,9.65,8.78,9.56,16672.0,,, +2022-05-27 00:00:00+05:30,9.56,9.99,9.09,9.2,13431.0,,, +2022-05-30 00:00:00+05:30,9.15,9.6,8.74,9.06,39987.0,,, diff --git a/DATA/BRONZE/StockData/CTL_2022_06.csv b/DATA/BRONZE/StockData/CTL_2022_06.csv index 98d4cf96..42c2924a 100644 --- a/DATA/BRONZE/StockData/CTL_2022_06.csv +++ b/DATA/BRONZE/StockData/CTL_2022_06.csv @@ -1,22 +1,22 @@ -date,open,high,low,close,volume,dividends,stock_splits -2022-06-01 00:00:00+05:30,9.35,9.98,9.2,9.98,23644,0.0,0.0 -2022-06-02 00:00:00+05:30,10.4,10.44,9.61,10.32,18018,0.0,0.0 -2022-06-03 00:00:00+05:30,10.15,10.73,10.03,10.2,8884,0.0,0.0 -2022-06-06 00:00:00+05:30,10.19,10.65,9.75,10.24,21657,0.0,0.0 -2022-06-07 00:00:00+05:30,10.65,10.65,9.8,9.99,8828,0.0,0.0 -2022-06-08 00:00:00+05:30,9.6,10.73,9.22,9.5,3383,0.0,0.0 -2022-06-09 00:00:00+05:30,8.8,9.97,8.8,9.45,7555,0.0,0.0 -2022-06-10 00:00:00+05:30,9.2,10.0,9.15,9.58,12913,0.0,0.0 -2022-06-13 00:00:00+05:30,9.7,9.7,8.7,9.05,14364,0.0,0.0 -2022-06-14 00:00:00+05:30,9.05,9.48,9.05,9.15,1598,0.0,0.0 -2022-06-15 00:00:00+05:30,9.2,9.99,8.66,9.05,6413,0.0,0.0 -2022-06-16 00:00:00+05:30,8.51,9.84,8.51,9.0,5556,0.0,0.0 -2022-06-17 00:00:00+05:30,9.2,9.2,8.12,8.21,26961,0.0,0.0 -2022-06-20 00:00:00+05:30,8.49,8.49,7.39,7.52,7336,0.0,0.0 -2022-06-21 00:00:00+05:30,7.99,7.99,7.01,7.52,46134,0.0,0.0 -2022-06-22 00:00:00+05:30,7.8,8.27,7.7,8.27,14988,0.0,0.0 -2022-06-23 00:00:00+05:30,8.68,9.09,8.68,9.08,28264,0.0,0.0 -2022-06-24 00:00:00+05:30,9.9,9.98,9.5,9.98,43453,0.0,0.0 -2022-06-27 00:00:00+05:30,10.49,10.97,10.49,10.97,37950,0.0,0.0 -2022-06-28 00:00:00+05:30,11.38,11.51,10.43,10.76,96550,0.0,0.0 -2022-06-29 00:00:00+05:30,11.29,11.29,11.0,11.29,64726,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2022-06-01 00:00:00+05:30,9.35,9.98,9.2,9.98,23644.0,,, +2022-06-02 00:00:00+05:30,10.4,10.44,9.61,10.32,18018.0,,, +2022-06-03 00:00:00+05:30,10.15,10.73,10.03,10.2,8884.0,,, +2022-06-06 00:00:00+05:30,10.19,10.65,9.75,10.24,21657.0,,, +2022-06-07 00:00:00+05:30,10.65,10.65,9.8,9.99,8828.0,,, +2022-06-08 00:00:00+05:30,9.6,10.73,9.22,9.5,3383.0,,, +2022-06-09 00:00:00+05:30,8.8,9.97,8.8,9.45,7555.0,,, +2022-06-10 00:00:00+05:30,9.2,10.0,9.15,9.58,12913.0,,, +2022-06-13 00:00:00+05:30,9.7,9.7,8.7,9.05,14364.0,,, +2022-06-14 00:00:00+05:30,9.05,9.48,9.05,9.15,1598.0,,, +2022-06-15 00:00:00+05:30,9.2,9.99,8.66,9.05,6413.0,,, +2022-06-16 00:00:00+05:30,8.51,9.84,8.51,9.0,5556.0,,, +2022-06-17 00:00:00+05:30,9.2,9.2,8.12,8.21,26961.0,,, +2022-06-20 00:00:00+05:30,8.49,8.49,7.39,7.52,7336.0,,, +2022-06-21 00:00:00+05:30,7.99,7.99,7.01,7.52,46134.0,,, +2022-06-22 00:00:00+05:30,7.8,8.27,7.7,8.27,14988.0,,, +2022-06-23 00:00:00+05:30,8.68,9.09,8.68,9.08,28264.0,,, +2022-06-24 00:00:00+05:30,9.9,9.98,9.5,9.98,43453.0,,, +2022-06-27 00:00:00+05:30,10.49,10.97,10.49,10.97,37950.0,,, +2022-06-28 00:00:00+05:30,11.38,11.51,10.43,10.76,96550.0,,, +2022-06-29 00:00:00+05:30,11.29,11.29,11.0,11.29,64726.0,,, diff --git a/DATA/BRONZE/StockData/CTL_2022_07.csv b/DATA/BRONZE/StockData/CTL_2022_07.csv index da4ac1d0..f8c2afd0 100644 --- a/DATA/BRONZE/StockData/CTL_2022_07.csv +++ b/DATA/BRONZE/StockData/CTL_2022_07.csv @@ -1,22 +1,22 @@ -date,open,high,low,close,volume,dividends,stock_splits -2022-07-01 00:00:00+05:30,11.9,12.13,11.6,11.9,31996,0.0,0.0 -2022-07-04 00:00:00+05:30,11.4,12.0,11.31,11.42,34132,0.0,0.0 -2022-07-05 00:00:00+05:30,11.76,11.99,10.92,11.7,29415,0.0,0.0 -2022-07-06 00:00:00+05:30,11.5,12.0,11.2,11.73,36357,0.0,0.0 -2022-07-07 00:00:00+05:30,11.73,11.73,11.15,11.19,17404,0.0,0.0 -2022-07-08 00:00:00+05:30,11.69,11.69,11.0,11.19,5932,0.0,0.0 -2022-07-11 00:00:00+05:30,11.0,11.6,11.0,11.33,5403,0.0,0.0 -2022-07-12 00:00:00+05:30,10.81,11.5,10.77,10.77,21078,0.0,0.0 -2022-07-13 00:00:00+05:30,10.45,11.18,10.31,10.58,13493,0.0,0.0 -2022-07-14 00:00:00+05:30,10.4,11.1,10.22,10.95,11327,0.0,0.0 -2022-07-15 00:00:00+05:30,10.95,10.95,10.57,10.85,11734,0.0,0.0 -2022-07-18 00:00:00+05:30,10.9,10.9,10.31,10.44,38656,0.0,0.0 -2022-07-19 00:00:00+05:30,10.49,10.64,9.93,10.63,10291,0.0,0.0 -2022-07-20 00:00:00+05:30,10.55,10.8,10.25,10.62,5181,0.0,0.0 -2022-07-21 00:00:00+05:30,10.75,10.9,10.3,10.86,10676,0.0,0.0 -2022-07-22 00:00:00+05:30,10.83,10.86,10.4,10.56,4155,0.0,0.0 -2022-07-25 00:00:00+05:30,10.56,11.08,10.16,10.4,34332,0.0,0.0 -2022-07-26 00:00:00+05:30,10.88,10.9,10.05,10.58,30493,0.0,0.0 -2022-07-27 00:00:00+05:30,10.2,10.97,10.2,10.74,2104,0.0,0.0 -2022-07-28 00:00:00+05:30,10.74,10.74,10.21,10.29,24430,0.0,0.0 -2022-07-29 00:00:00+05:30,10.21,10.43,9.81,10.22,8761,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2022-07-01 00:00:00+05:30,11.9,12.13,11.6,11.9,31996.0,,, +2022-07-04 00:00:00+05:30,11.4,12.0,11.31,11.42,34132.0,,, +2022-07-05 00:00:00+05:30,11.76,11.99,10.92,11.7,29415.0,,, +2022-07-06 00:00:00+05:30,11.5,12.0,11.2,11.73,36357.0,,, +2022-07-07 00:00:00+05:30,11.73,11.73,11.15,11.19,17404.0,,, +2022-07-08 00:00:00+05:30,11.69,11.69,11.0,11.19,5932.0,,, +2022-07-11 00:00:00+05:30,11.0,11.6,11.0,11.33,5403.0,,, +2022-07-12 00:00:00+05:30,10.81,11.5,10.77,10.77,21078.0,,, +2022-07-13 00:00:00+05:30,10.45,11.18,10.31,10.58,13493.0,,, +2022-07-14 00:00:00+05:30,10.4,11.1,10.22,10.95,11327.0,,, +2022-07-15 00:00:00+05:30,10.95,10.95,10.57,10.85,11734.0,,, +2022-07-18 00:00:00+05:30,10.9,10.9,10.31,10.44,38656.0,,, +2022-07-19 00:00:00+05:30,10.49,10.64,9.93,10.63,10291.0,,, +2022-07-20 00:00:00+05:30,10.55,10.8,10.25,10.62,5181.0,,, +2022-07-21 00:00:00+05:30,10.75,10.9,10.3,10.86,10676.0,,, +2022-07-22 00:00:00+05:30,10.83,10.86,10.4,10.56,4155.0,,, +2022-07-25 00:00:00+05:30,10.56,11.08,10.16,10.4,34332.0,,, +2022-07-26 00:00:00+05:30,10.88,10.9,10.05,10.58,30493.0,,, +2022-07-27 00:00:00+05:30,10.2,10.97,10.2,10.74,2104.0,,, +2022-07-28 00:00:00+05:30,10.74,10.74,10.21,10.29,24430.0,,, +2022-07-29 00:00:00+05:30,10.21,10.43,9.81,10.22,8761.0,,, diff --git a/DATA/BRONZE/StockData/CTL_2022_08.csv b/DATA/BRONZE/StockData/CTL_2022_08.csv index 0e62a363..244f2534 100644 --- a/DATA/BRONZE/StockData/CTL_2022_08.csv +++ b/DATA/BRONZE/StockData/CTL_2022_08.csv @@ -1,21 +1,21 @@ -date,open,high,low,close,volume,dividends,stock_splits -2022-08-01 00:00:00+05:30,10.22,10.22,9.71,9.74,24310,0.0,0.0 -2022-08-02 00:00:00+05:30,9.79,10.14,9.68,9.76,12920,0.0,0.0 -2022-08-03 00:00:00+05:30,10.0,10.0,9.45,9.6,3587,0.0,0.0 -2022-08-04 00:00:00+05:30,10.0,10.0,9.4,9.48,10872,0.0,0.0 -2022-08-05 00:00:00+05:30,9.3,9.85,9.25,9.59,2701,0.0,0.0 -2022-08-08 00:00:00+05:30,10.0,10.0,9.12,9.13,31635,0.0,0.0 -2022-08-10 00:00:00+05:30,9.5,9.5,8.68,8.74,20262,0.0,0.0 -2022-08-11 00:00:00+05:30,8.72,9.17,8.72,8.9,20035,0.0,0.0 -2022-08-12 00:00:00+05:30,9.07,9.56,8.67,9.0,43247,0.0,0.0 -2022-08-16 00:00:00+05:30,9.0,9.43,9.0,9.32,18152,0.0,0.0 -2022-08-17 00:00:00+05:30,9.49,9.7,9.02,9.18,14526,0.0,0.0 -2022-08-18 00:00:00+05:30,9.13,9.37,8.9,8.95,18716,0.0,0.0 -2022-08-19 00:00:00+05:30,9.0,9.1,8.6,8.95,9590,0.0,0.0 -2022-08-22 00:00:00+05:30,8.9,9.3,8.6,8.91,19554,0.0,0.0 -2022-08-23 00:00:00+05:30,9.3,9.3,8.55,9.01,10226,0.0,0.0 -2022-08-24 00:00:00+05:30,9.01,9.01,8.56,8.56,35590,0.0,0.0 -2022-08-25 00:00:00+05:30,8.96,8.96,8.14,8.46,51158,0.0,0.0 -2022-08-26 00:00:00+05:30,8.51,8.78,8.05,8.12,68212,0.0,0.0 -2022-08-29 00:00:00+05:30,8.39,8.52,8.02,8.11,65695,0.0,0.0 -2022-08-30 00:00:00+05:30,8.27,8.5,8.06,8.43,51598,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2022-08-01 00:00:00+05:30,10.22,10.22,9.71,9.74,24310.0,,, +2022-08-02 00:00:00+05:30,9.79,10.14,9.68,9.76,12920.0,,, +2022-08-03 00:00:00+05:30,10.0,10.0,9.45,9.6,3587.0,,, +2022-08-04 00:00:00+05:30,10.0,10.0,9.4,9.48,10872.0,,, +2022-08-05 00:00:00+05:30,9.3,9.85,9.25,9.59,2701.0,,, +2022-08-08 00:00:00+05:30,10.0,10.0,9.12,9.13,31635.0,,, +2022-08-10 00:00:00+05:30,9.5,9.5,8.68,8.74,20262.0,,, +2022-08-11 00:00:00+05:30,8.72,9.17,8.72,8.9,20035.0,,, +2022-08-12 00:00:00+05:30,9.07,9.56,8.67,9.0,43247.0,,, +2022-08-16 00:00:00+05:30,9.0,9.43,9.0,9.32,18152.0,,, +2022-08-17 00:00:00+05:30,9.49,9.7,9.02,9.18,14526.0,,, +2022-08-18 00:00:00+05:30,9.13,9.37,8.9,8.95,18716.0,,, +2022-08-19 00:00:00+05:30,9.0,9.1,8.6,8.95,9590.0,,, +2022-08-22 00:00:00+05:30,8.9,9.3,8.6,8.91,19554.0,,, +2022-08-23 00:00:00+05:30,9.3,9.3,8.55,9.01,10226.0,,, +2022-08-24 00:00:00+05:30,9.01,9.01,8.56,8.56,35590.0,,, +2022-08-25 00:00:00+05:30,8.96,8.96,8.14,8.46,51158.0,,, +2022-08-26 00:00:00+05:30,8.51,8.78,8.05,8.12,68212.0,,, +2022-08-29 00:00:00+05:30,8.39,8.52,8.02,8.11,65695.0,,, +2022-08-30 00:00:00+05:30,8.27,8.5,8.06,8.43,51598.0,,, diff --git a/DATA/BRONZE/StockData/CTL_2022_09.csv b/DATA/BRONZE/StockData/CTL_2022_09.csv index 857e4825..22c8607f 100644 --- a/DATA/BRONZE/StockData/CTL_2022_09.csv +++ b/DATA/BRONZE/StockData/CTL_2022_09.csv @@ -1,22 +1,22 @@ -date,open,high,low,close,volume,dividends,stock_splits -2022-09-01 00:00:00+05:30,8.81,8.85,8.41,8.84,26377,0.0,0.0 -2022-09-02 00:00:00+05:30,9.05,9.28,8.85,9.27,62703,0.0,0.0 -2022-09-05 00:00:00+05:30,9.5,9.73,9.3,9.73,49363,0.0,0.0 -2022-09-06 00:00:00+05:30,9.73,10.21,9.55,10.18,132067,0.0,0.0 -2022-09-07 00:00:00+05:30,10.2,10.68,10.2,10.65,23205,0.0,0.0 -2022-09-08 00:00:00+05:30,10.7,11.18,10.45,11.18,37566,0.0,0.0 -2022-09-09 00:00:00+05:30,11.73,11.73,10.83,11.73,62961,0.0,0.0 -2022-09-12 00:00:00+05:30,11.73,12.31,11.36,12.31,80333,0.0,0.0 -2022-09-13 00:00:00+05:30,12.83,12.9,12.4,12.42,27829,0.0,0.0 -2022-09-14 00:00:00+05:30,11.85,12.8,11.85,12.48,145053,0.0,0.0 -2022-09-15 00:00:00+05:30,12.55,12.55,11.88,11.98,26042,0.0,0.0 -2022-09-16 00:00:00+05:30,11.89,11.89,11.42,11.44,21499,0.0,0.0 -2022-09-19 00:00:00+05:30,11.0,12.01,11.0,12.0,45386,0.0,0.0 -2022-09-20 00:00:00+05:30,12.55,12.6,11.95,12.6,71225,0.0,0.0 -2022-09-21 00:00:00+05:30,13.22,13.23,12.31,13.23,61877,0.0,0.0 -2022-09-22 00:00:00+05:30,13.23,13.89,13.15,13.89,49966,0.0,0.0 -2022-09-23 00:00:00+05:30,14.58,14.58,14.05,14.58,73810,0.0,0.0 -2022-09-26 00:00:00+05:30,15.24,15.24,13.9,13.92,90856,0.0,0.0 -2022-09-27 00:00:00+05:30,13.5,14.6,13.5,14.15,57797,0.0,0.0 -2022-09-28 00:00:00+05:30,13.65,14.25,13.65,14.05,32198,0.0,0.0 -2022-09-29 00:00:00+05:30,14.34,14.34,13.55,13.96,25592,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2022-09-01 00:00:00+05:30,8.81,8.85,8.41,8.84,26377.0,,, +2022-09-02 00:00:00+05:30,9.05,9.28,8.85,9.27,62703.0,,, +2022-09-05 00:00:00+05:30,9.5,9.73,9.3,9.73,49363.0,,, +2022-09-06 00:00:00+05:30,9.73,10.21,9.55,10.18,132067.0,,, +2022-09-07 00:00:00+05:30,10.2,10.68,10.2,10.65,23205.0,,, +2022-09-08 00:00:00+05:30,10.7,11.18,10.45,11.18,37566.0,,, +2022-09-09 00:00:00+05:30,11.73,11.73,10.83,11.73,62961.0,,, +2022-09-12 00:00:00+05:30,11.73,12.31,11.36,12.31,80333.0,,, +2022-09-13 00:00:00+05:30,12.83,12.9,12.4,12.42,27829.0,,, +2022-09-14 00:00:00+05:30,11.85,12.8,11.85,12.48,145053.0,,, +2022-09-15 00:00:00+05:30,12.55,12.55,11.88,11.98,26042.0,,, +2022-09-16 00:00:00+05:30,11.89,11.89,11.42,11.44,21499.0,,, +2022-09-19 00:00:00+05:30,11.0,12.01,11.0,12.0,45386.0,,, +2022-09-20 00:00:00+05:30,12.55,12.6,11.95,12.6,71225.0,,, +2022-09-21 00:00:00+05:30,13.22,13.23,12.31,13.23,61877.0,,, +2022-09-22 00:00:00+05:30,13.23,13.89,13.15,13.89,49966.0,,, +2022-09-23 00:00:00+05:30,14.58,14.58,14.05,14.58,73810.0,,, +2022-09-26 00:00:00+05:30,15.24,15.24,13.9,13.92,90856.0,,, +2022-09-27 00:00:00+05:30,13.5,14.6,13.5,14.15,57797.0,,, +2022-09-28 00:00:00+05:30,13.65,14.25,13.65,14.05,32198.0,,, +2022-09-29 00:00:00+05:30,14.34,14.34,13.55,13.96,25592.0,,, diff --git a/DATA/BRONZE/StockData/CTL_2022_10.csv b/DATA/BRONZE/StockData/CTL_2022_10.csv index 8d24b41e..4fbbee02 100644 --- a/DATA/BRONZE/StockData/CTL_2022_10.csv +++ b/DATA/BRONZE/StockData/CTL_2022_10.csv @@ -1,19 +1,19 @@ -date,open,high,low,close,volume,dividends,stock_splits -2022-10-03 00:00:00+05:30,14.3,14.3,13.46,13.52,9204,0.0,0.0 -2022-10-04 00:00:00+05:30,13.99,13.99,13.21,13.56,70523,0.0,0.0 -2022-10-06 00:00:00+05:30,13.45,13.94,13.25,13.4,31192,0.0,0.0 -2022-10-07 00:00:00+05:30,13.4,14.0,12.78,13.63,74930,0.0,0.0 -2022-10-10 00:00:00+05:30,14.0,14.31,13.37,13.58,27650,0.0,0.0 -2022-10-11 00:00:00+05:30,13.99,13.99,13.3,13.56,29117,0.0,0.0 -2022-10-12 00:00:00+05:30,13.11,13.86,13.11,13.56,3363,0.0,0.0 -2022-10-13 00:00:00+05:30,13.89,13.89,13.06,13.61,47960,0.0,0.0 -2022-10-14 00:00:00+05:30,13.7,13.89,13.29,13.85,17719,0.0,0.0 -2022-10-17 00:00:00+05:30,13.41,14.08,13.41,13.6,12372,0.0,0.0 -2022-10-18 00:00:00+05:30,13.6,14.27,13.6,13.7,29807,0.0,0.0 -2022-10-19 00:00:00+05:30,13.1,13.95,13.1,13.42,6285,0.0,0.0 -2022-10-20 00:00:00+05:30,13.15,13.59,13.15,13.19,19699,0.0,0.0 -2022-10-21 00:00:00+05:30,13.69,13.84,12.73,13.67,41909,0.0,0.0 -2022-10-24 00:00:00+05:30,13.77,14.35,13.25,13.37,14773,0.0,0.0 -2022-10-25 00:00:00+05:30,13.9,13.9,13.26,13.35,7490,0.0,0.0 -2022-10-27 00:00:00+05:30,13.26,13.85,13.02,13.7,7522,0.0,0.0 -2022-10-28 00:00:00+05:30,13.99,13.99,13.25,13.45,9336,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2022-10-03 00:00:00+05:30,14.3,14.3,13.46,13.52,9204.0,,, +2022-10-04 00:00:00+05:30,13.99,13.99,13.21,13.56,70523.0,,, +2022-10-06 00:00:00+05:30,13.45,13.94,13.25,13.4,31192.0,,, +2022-10-07 00:00:00+05:30,13.4,14.0,12.78,13.63,74930.0,,, +2022-10-10 00:00:00+05:30,14.0,14.31,13.37,13.58,27650.0,,, +2022-10-11 00:00:00+05:30,13.99,13.99,13.3,13.56,29117.0,,, +2022-10-12 00:00:00+05:30,13.11,13.86,13.11,13.56,3363.0,,, +2022-10-13 00:00:00+05:30,13.89,13.89,13.06,13.61,47960.0,,, +2022-10-14 00:00:00+05:30,13.7,13.89,13.29,13.85,17719.0,,, +2022-10-17 00:00:00+05:30,13.41,14.08,13.41,13.6,12372.0,,, +2022-10-18 00:00:00+05:30,13.6,14.27,13.6,13.7,29807.0,,, +2022-10-19 00:00:00+05:30,13.1,13.95,13.1,13.42,6285.0,,, +2022-10-20 00:00:00+05:30,13.15,13.59,13.15,13.19,19699.0,,, +2022-10-21 00:00:00+05:30,13.69,13.84,12.73,13.67,41909.0,,, +2022-10-24 00:00:00+05:30,13.77,14.35,13.25,13.37,14773.0,,, +2022-10-25 00:00:00+05:30,13.9,13.9,13.26,13.35,7490.0,,, +2022-10-27 00:00:00+05:30,13.26,13.85,13.02,13.7,7522.0,,, +2022-10-28 00:00:00+05:30,13.99,13.99,13.25,13.45,9336.0,,, diff --git a/DATA/BRONZE/StockData/CTL_2022_11.csv b/DATA/BRONZE/StockData/CTL_2022_11.csv index a0143b9f..e37e95f2 100644 --- a/DATA/BRONZE/StockData/CTL_2022_11.csv +++ b/DATA/BRONZE/StockData/CTL_2022_11.csv @@ -1,21 +1,21 @@ -date,open,high,low,close,volume,dividends,stock_splits -2022-11-01 00:00:00+05:30,13.1,13.8,13.1,13.75,13256,0.0,0.0 -2022-11-02 00:00:00+05:30,13.75,13.95,13.75,13.75,4977,0.0,0.0 -2022-11-03 00:00:00+05:30,13.5,14.0,13.5,13.54,9959,0.0,0.0 -2022-11-04 00:00:00+05:30,14.05,14.2,13.65,13.91,97146,0.0,0.0 -2022-11-07 00:00:00+05:30,13.65,14.43,13.31,14.24,47702,0.0,0.0 -2022-11-09 00:00:00+05:30,13.62,14.7,13.62,14.04,106058,0.0,0.0 -2022-11-10 00:00:00+05:30,14.49,14.49,14.25,14.39,13181,0.0,0.0 -2022-11-11 00:00:00+05:30,14.47,14.74,14.39,14.54,13919,0.0,0.0 -2022-11-14 00:00:00+05:30,15.08,15.08,14.64,14.73,17365,0.0,0.0 -2022-11-15 00:00:00+05:30,15.4,15.4,14.11,15.01,82431,0.0,0.0 -2022-11-16 00:00:00+05:30,14.65,15.29,14.6,14.72,46561,0.0,0.0 -2022-11-17 00:00:00+05:30,14.6,14.96,14.6,14.63,13714,0.0,0.0 -2022-11-18 00:00:00+05:30,14.2,15.19,14.2,14.91,22488,0.0,0.0 -2022-11-21 00:00:00+05:30,15.25,15.4,14.41,15.01,27581,0.0,0.0 -2022-11-22 00:00:00+05:30,15.0,15.0,14.7,14.71,102528,0.0,0.0 -2022-11-23 00:00:00+05:30,14.2,15.1,14.2,15.0,61294,0.0,0.0 -2022-11-24 00:00:00+05:30,15.1,15.1,14.71,15.06,63860,0.0,0.0 -2022-11-25 00:00:00+05:30,15.35,15.57,15.0,15.45,48361,0.0,0.0 -2022-11-28 00:00:00+05:30,15.15,16.02,15.15,15.72,66546,0.0,0.0 -2022-11-29 00:00:00+05:30,16.19,16.19,15.6,15.72,45465,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2022-11-01 00:00:00+05:30,13.1,13.8,13.1,13.75,13256.0,,, +2022-11-02 00:00:00+05:30,13.75,13.95,13.75,13.75,4977.0,,, +2022-11-03 00:00:00+05:30,13.5,14.0,13.5,13.54,9959.0,,, +2022-11-04 00:00:00+05:30,14.05,14.2,13.65,13.91,97146.0,,, +2022-11-07 00:00:00+05:30,13.65,14.43,13.31,14.24,47702.0,,, +2022-11-09 00:00:00+05:30,13.62,14.7,13.62,14.04,106058.0,,, +2022-11-10 00:00:00+05:30,14.49,14.49,14.25,14.39,13181.0,,, +2022-11-11 00:00:00+05:30,14.47,14.74,14.39,14.54,13919.0,,, +2022-11-14 00:00:00+05:30,15.08,15.08,14.64,14.73,17365.0,,, +2022-11-15 00:00:00+05:30,15.4,15.4,14.11,15.01,82431.0,,, +2022-11-16 00:00:00+05:30,14.65,15.29,14.6,14.72,46561.0,,, +2022-11-17 00:00:00+05:30,14.6,14.96,14.6,14.63,13714.0,,, +2022-11-18 00:00:00+05:30,14.2,15.19,14.2,14.91,22488.0,,, +2022-11-21 00:00:00+05:30,15.25,15.4,14.41,15.01,27581.0,,, +2022-11-22 00:00:00+05:30,15.0,15.0,14.7,14.71,102528.0,,, +2022-11-23 00:00:00+05:30,14.2,15.1,14.2,15.0,61294.0,,, +2022-11-24 00:00:00+05:30,15.1,15.1,14.71,15.06,63860.0,,, +2022-11-25 00:00:00+05:30,15.35,15.57,15.0,15.45,48361.0,,, +2022-11-28 00:00:00+05:30,15.15,16.02,15.15,15.72,66546.0,,, +2022-11-29 00:00:00+05:30,16.19,16.19,15.6,15.72,45465.0,,, diff --git a/DATA/BRONZE/StockData/CTL_2022_12.csv b/DATA/BRONZE/StockData/CTL_2022_12.csv index a5eaa9d1..981c405f 100644 --- a/DATA/BRONZE/StockData/CTL_2022_12.csv +++ b/DATA/BRONZE/StockData/CTL_2022_12.csv @@ -1,23 +1,23 @@ -date,open,high,low,close,volume,dividends,stock_splits -2022-12-01 00:00:00+05:30,16.5,17.25,16.5,17.25,61575,0.0,0.0 -2022-12-02 00:00:00+05:30,17.95,18.1,16.5,18.05,102620,0.0,0.0 -2022-12-05 00:00:00+05:30,18.45,18.95,18.0,18.95,59719,0.0,0.0 -2022-12-06 00:00:00+05:30,19.7,19.85,18.7,19.85,55525,0.0,0.0 -2022-12-07 00:00:00+05:30,19.05,20.35,18.9,19.6,117639,0.0,0.0 -2022-12-08 00:00:00+05:30,19.0,19.75,18.75,19.45,62537,0.0,0.0 -2022-12-09 00:00:00+05:30,18.7,20.0,18.7,19.4,36300,0.0,0.0 -2022-12-12 00:00:00+05:30,18.55,20.35,18.55,19.95,52770,0.0,0.0 -2022-12-13 00:00:00+05:30,20.8,20.9,19.95,20.55,32152,0.0,0.0 -2022-12-14 00:00:00+05:30,21.2,21.2,20.15,20.7,34188,0.0,0.0 -2022-12-15 00:00:00+05:30,21.15,21.15,20.3,20.85,36082,0.0,0.0 -2022-12-16 00:00:00+05:30,20.1,21.85,20.1,21.7,126310,0.0,0.0 -2022-12-19 00:00:00+05:30,22.75,22.75,20.65,22.75,73723,0.0,0.0 -2022-12-20 00:00:00+05:30,22.75,23.35,21.7,22.8,37346,0.0,0.0 -2022-12-21 00:00:00+05:30,22.35,23.75,21.7,22.1,143694,0.0,0.0 -2022-12-22 00:00:00+05:30,21.1,21.25,21.0,21.0,56236,0.0,0.0 -2022-12-23 00:00:00+05:30,19.95,19.95,19.95,19.95,465,0.0,0.0 -2022-12-26 00:00:00+05:30,19.0,19.8,19.0,19.0,82846,0.0,0.0 -2022-12-27 00:00:00+05:30,18.05,19.95,18.05,18.85,65215,0.0,0.0 -2022-12-28 00:00:00+05:30,18.1,18.75,18.0,18.2,51921,0.0,0.0 -2022-12-29 00:00:00+05:30,18.65,19.1,18.0,19.05,61062,0.0,0.0 -2022-12-30 00:00:00+05:30,19.05,20.0,19.05,20.0,11010,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2022-12-01 00:00:00+05:30,16.5,17.25,16.5,17.25,61575.0,,, +2022-12-02 00:00:00+05:30,17.95,18.1,16.5,18.05,102620.0,,, +2022-12-05 00:00:00+05:30,18.45,18.95,18.0,18.95,59719.0,,, +2022-12-06 00:00:00+05:30,19.7,19.85,18.7,19.85,55525.0,,, +2022-12-07 00:00:00+05:30,19.05,20.35,18.9,19.6,117639.0,,, +2022-12-08 00:00:00+05:30,19.0,19.75,18.75,19.45,62537.0,,, +2022-12-09 00:00:00+05:30,18.7,20.0,18.7,19.4,36300.0,,, +2022-12-12 00:00:00+05:30,18.55,20.35,18.55,19.95,52770.0,,, +2022-12-13 00:00:00+05:30,20.8,20.9,19.95,20.55,32152.0,,, +2022-12-14 00:00:00+05:30,21.2,21.2,20.15,20.7,34188.0,,, +2022-12-15 00:00:00+05:30,21.15,21.15,20.3,20.85,36082.0,,, +2022-12-16 00:00:00+05:30,20.1,21.85,20.1,21.7,126310.0,,, +2022-12-19 00:00:00+05:30,22.75,22.75,20.65,22.75,73723.0,,, +2022-12-20 00:00:00+05:30,22.75,23.35,21.7,22.8,37346.0,,, +2022-12-21 00:00:00+05:30,22.35,23.75,21.7,22.1,143694.0,,, +2022-12-22 00:00:00+05:30,21.1,21.25,21.0,21.0,56236.0,,, +2022-12-23 00:00:00+05:30,19.95,19.95,19.95,19.95,465.0,,, +2022-12-26 00:00:00+05:30,19.0,19.8,19.0,19.0,82846.0,,, +2022-12-27 00:00:00+05:30,18.05,19.95,18.05,18.85,65215.0,,, +2022-12-28 00:00:00+05:30,18.1,18.75,18.0,18.2,51921.0,,, +2022-12-29 00:00:00+05:30,18.65,19.1,18.0,19.05,61062.0,,, +2022-12-30 00:00:00+05:30,19.05,20.0,19.05,20.0,11010.0,,, diff --git a/DATA/BRONZE/StockData/CTL_2023_01.csv b/DATA/BRONZE/StockData/CTL_2023_01.csv index 0d68523c..ff8cf734 100644 --- a/DATA/BRONZE/StockData/CTL_2023_01.csv +++ b/DATA/BRONZE/StockData/CTL_2023_01.csv @@ -1,21 +1,21 @@ -date,open,high,low,close,volume,dividends,stock_splits -2023-01-02 00:00:00+05:30,21.0,21.0,21.0,21.0,35400,0.0,0.0 -2023-01-03 00:00:00+05:30,22.05,22.05,20.15,21.05,58329,0.0,0.0 -2023-01-04 00:00:00+05:30,21.45,21.45,20.0,20.9,39283,0.0,0.0 -2023-01-05 00:00:00+05:30,21.0,21.9,20.3,20.55,17643,0.0,0.0 -2023-01-06 00:00:00+05:30,20.95,21.55,19.75,21.55,25622,0.0,0.0 -2023-01-09 00:00:00+05:30,21.5,22.0,21.0,21.25,18684,0.0,0.0 -2023-01-10 00:00:00+05:30,21.55,22.3,21.25,22.1,112361,0.0,0.0 -2023-01-11 00:00:00+05:30,22.3,23.2,21.15,22.65,20216,0.0,0.0 -2023-01-12 00:00:00+05:30,23.15,23.75,21.75,23.1,90573,0.0,0.0 -2023-01-13 00:00:00+05:30,23.0,24.25,22.9,24.2,64892,0.0,0.0 -2023-01-16 00:00:00+05:30,25.35,25.4,24.6,25.4,150809,0.0,0.0 -2023-01-17 00:00:00+05:30,26.3,26.65,26.3,26.65,59423,0.0,0.0 -2023-01-18 00:00:00+05:30,27.7,27.95,27.5,27.95,72572,0.0,0.0 -2023-01-19 00:00:00+05:30,28.0,28.0,26.6,26.6,35478,0.0,0.0 -2023-01-20 00:00:00+05:30,25.35,27.0,25.35,26.45,72313,0.0,0.0 -2023-01-23 00:00:00+05:30,27.0,27.0,25.15,25.15,46908,0.0,0.0 -2023-01-24 00:00:00+05:30,25.0,25.2,23.95,24.5,50069,0.0,0.0 -2023-01-25 00:00:00+05:30,24.5,25.7,24.5,25.7,15143,0.0,0.0 -2023-01-27 00:00:00+05:30,26.95,26.95,24.5,25.65,34637,0.0,0.0 -2023-01-30 00:00:00+05:30,26.55,26.9,26.5,26.9,24023,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2023-01-02 00:00:00+05:30,21.0,21.0,21.0,21.0,35400.0,,, +2023-01-03 00:00:00+05:30,22.05,22.05,20.15,21.05,58329.0,,, +2023-01-04 00:00:00+05:30,21.45,21.45,20.0,20.9,39283.0,,, +2023-01-05 00:00:00+05:30,21.0,21.9,20.3,20.55,17643.0,,, +2023-01-06 00:00:00+05:30,20.95,21.55,19.75,21.55,25622.0,,, +2023-01-09 00:00:00+05:30,21.5,22.0,21.0,21.25,18684.0,,, +2023-01-10 00:00:00+05:30,21.55,22.3,21.25,22.1,112361.0,,, +2023-01-11 00:00:00+05:30,22.3,23.2,21.15,22.65,20216.0,,, +2023-01-12 00:00:00+05:30,23.15,23.75,21.75,23.1,90573.0,,, +2023-01-13 00:00:00+05:30,23.0,24.25,22.9,24.2,64892.0,,, +2023-01-16 00:00:00+05:30,25.35,25.4,24.6,25.4,150809.0,,, +2023-01-17 00:00:00+05:30,26.3,26.65,26.3,26.65,59423.0,,, +2023-01-18 00:00:00+05:30,27.7,27.95,27.5,27.95,72572.0,,, +2023-01-19 00:00:00+05:30,28.0,28.0,26.6,26.6,35478.0,,, +2023-01-20 00:00:00+05:30,25.35,27.0,25.35,26.45,72313.0,,, +2023-01-23 00:00:00+05:30,27.0,27.0,25.15,25.15,46908.0,,, +2023-01-24 00:00:00+05:30,25.0,25.2,23.95,24.5,50069.0,,, +2023-01-25 00:00:00+05:30,24.5,25.7,24.5,25.7,15143.0,,, +2023-01-27 00:00:00+05:30,26.95,26.95,24.5,25.65,34637.0,,, +2023-01-30 00:00:00+05:30,26.55,26.9,26.5,26.9,24023.0,,, diff --git a/DATA/BRONZE/StockData/CTL_2023_02.csv b/DATA/BRONZE/StockData/CTL_2023_02.csv index ade1af35..80136ddb 100644 --- a/DATA/BRONZE/StockData/CTL_2023_02.csv +++ b/DATA/BRONZE/StockData/CTL_2023_02.csv @@ -1,20 +1,20 @@ -date,open,high,low,close,volume,dividends,stock_splits -2023-02-01 00:00:00+05:30,29.15,29.15,27.0,29.0,98802,0.0,0.0 -2023-02-02 00:00:00+05:30,30.45,30.45,27.55,27.65,35879,0.0,0.0 -2023-02-03 00:00:00+05:30,29.0,29.0,26.45,28.5,31389,0.0,0.0 -2023-02-06 00:00:00+05:30,29.1,29.1,27.15,28.0,27690,0.0,0.0 -2023-02-07 00:00:00+05:30,26.75,29.25,26.75,29.0,18107,0.0,0.0 -2023-02-08 00:00:00+05:30,29.4,30.0,27.75,29.25,45203,0.0,0.0 -2023-02-09 00:00:00+05:30,28.7,29.95,28.15,29.45,34671,0.0,0.0 -2023-02-10 00:00:00+05:30,29.9,29.9,28.15,29.6,21973,0.0,0.0 -2023-02-13 00:00:00+05:30,29.75,29.75,28.15,29.45,33724,0.0,0.0 -2023-02-14 00:00:00+05:30,30.0,30.65,28.3,29.15,54517,0.0,0.0 -2023-02-15 00:00:00+05:30,29.5,29.5,28.2,29.3,17393,0.0,0.0 -2023-02-16 00:00:00+05:30,30.65,30.65,28.1,28.95,27050,0.0,0.0 -2023-02-17 00:00:00+05:30,29.55,29.55,27.6,28.1,34470,0.0,0.0 -2023-02-20 00:00:00+05:30,28.9,28.9,27.75,28.6,23726,0.0,0.0 -2023-02-21 00:00:00+05:30,27.95,30.0,27.25,28.5,63566,0.0,0.0 -2023-02-22 00:00:00+05:30,29.45,29.9,28.55,29.75,43981,0.0,0.0 -2023-02-23 00:00:00+05:30,30.5,30.5,29.5,30.25,23096,0.0,0.0 -2023-02-24 00:00:00+05:30,30.3,30.3,29.8,29.8,15540,0.0,0.0 -2023-02-27 00:00:00+05:30,29.2,29.2,28.6,28.7,9001,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2023-02-01 00:00:00+05:30,29.15,29.15,27.0,29.0,98802.0,,, +2023-02-02 00:00:00+05:30,30.45,30.45,27.55,27.65,35879.0,,, +2023-02-03 00:00:00+05:30,29.0,29.0,26.45,28.5,31389.0,,, +2023-02-06 00:00:00+05:30,29.1,29.1,27.15,28.0,27690.0,,, +2023-02-07 00:00:00+05:30,26.75,29.25,26.75,29.0,18107.0,,, +2023-02-08 00:00:00+05:30,29.4,30.0,27.75,29.25,45203.0,,, +2023-02-09 00:00:00+05:30,28.7,29.95,28.15,29.45,34671.0,,, +2023-02-10 00:00:00+05:30,29.9,29.9,28.15,29.6,21973.0,,, +2023-02-13 00:00:00+05:30,29.75,29.75,28.15,29.45,33724.0,,, +2023-02-14 00:00:00+05:30,30.0,30.65,28.3,29.15,54517.0,,, +2023-02-15 00:00:00+05:30,29.5,29.5,28.2,29.3,17393.0,,, +2023-02-16 00:00:00+05:30,30.65,30.65,28.1,28.95,27050.0,,, +2023-02-17 00:00:00+05:30,29.55,29.55,27.6,28.1,34470.0,,, +2023-02-20 00:00:00+05:30,28.9,28.9,27.75,28.6,23726.0,,, +2023-02-21 00:00:00+05:30,27.95,30.0,27.25,28.5,63566.0,,, +2023-02-22 00:00:00+05:30,29.45,29.9,28.55,29.75,43981.0,,, +2023-02-23 00:00:00+05:30,30.5,30.5,29.5,30.25,23096.0,,, +2023-02-24 00:00:00+05:30,30.3,30.3,29.8,29.8,15540.0,,, +2023-02-27 00:00:00+05:30,29.2,29.2,28.6,28.7,9001.0,,, diff --git a/DATA/BRONZE/StockData/CTL_2023_03.csv b/DATA/BRONZE/StockData/CTL_2023_03.csv index ce2a119e..a7cd4d53 100644 --- a/DATA/BRONZE/StockData/CTL_2023_03.csv +++ b/DATA/BRONZE/StockData/CTL_2023_03.csv @@ -1,21 +1,21 @@ -date,open,high,low,close,volume,dividends,stock_splits -2023-03-01 00:00:00+05:30,28.4,29.21,27.45,28.32,49289,0.0,0.0 -2023-03-02 00:00:00+05:30,28.9,28.9,28.1,28.29,21484,0.0,0.0 -2023-03-03 00:00:00+05:30,28.9,28.9,26.88,27.11,36790,0.0,0.0 -2023-03-06 00:00:00+05:30,26.57,27.0,25.76,25.9,27815,0.0,0.0 -2023-03-08 00:00:00+05:30,25.76,25.76,24.61,24.61,16074,0.0,0.0 -2023-03-09 00:00:00+05:30,23.38,25.84,23.38,25.84,21330,0.0,0.0 -2023-03-10 00:00:00+05:30,27.09,27.13,26.0,27.02,15755,0.0,0.0 -2023-03-13 00:00:00+05:30,25.95,26.5,25.67,25.86,20023,0.0,0.0 -2023-03-14 00:00:00+05:30,27.15,27.15,24.61,25.5,6485,0.0,0.0 -2023-03-15 00:00:00+05:30,24.76,26.77,24.76,25.24,31348,0.0,0.0 -2023-03-16 00:00:00+05:30,24.3,26.4,23.98,24.25,3280,0.0,0.0 -2023-03-17 00:00:00+05:30,23.45,25.46,23.45,24.73,11741,0.0,0.0 -2023-03-20 00:00:00+05:30,24.25,25.96,23.7,25.9,49368,0.0,0.0 -2023-03-21 00:00:00+05:30,27.15,27.19,25.11,25.44,86866,0.0,0.0 -2023-03-22 00:00:00+05:30,26.65,26.65,25.02,25.87,20073,0.0,0.0 -2023-03-23 00:00:00+05:30,25.35,25.65,25.0,25.0,11685,0.0,0.0 -2023-03-24 00:00:00+05:30,24.5,26.25,24.37,26.19,113657,0.0,0.0 -2023-03-27 00:00:00+05:30,27.0,27.1,25.35,26.64,68967,0.0,0.0 -2023-03-28 00:00:00+05:30,26.02,27.97,26.0,27.04,28753,0.0,0.0 -2023-03-29 00:00:00+05:30,27.5,28.29,25.69,26.47,158616,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2023-03-01 00:00:00+05:30,28.4,29.21,27.45,28.32,49289.0,,, +2023-03-02 00:00:00+05:30,28.9,28.9,28.1,28.29,21484.0,,, +2023-03-03 00:00:00+05:30,28.9,28.9,26.88,27.11,36790.0,,, +2023-03-06 00:00:00+05:30,26.57,27.0,25.76,25.9,27815.0,,, +2023-03-08 00:00:00+05:30,25.76,25.76,24.61,24.61,16074.0,,, +2023-03-09 00:00:00+05:30,23.38,25.84,23.38,25.84,21330.0,,, +2023-03-10 00:00:00+05:30,27.09,27.13,26.0,27.02,15755.0,,, +2023-03-13 00:00:00+05:30,25.95,26.5,25.67,25.86,20023.0,,, +2023-03-14 00:00:00+05:30,27.15,27.15,24.61,25.5,6485.0,,, +2023-03-15 00:00:00+05:30,24.76,26.77,24.76,25.24,31348.0,,, +2023-03-16 00:00:00+05:30,24.3,26.4,23.98,24.25,3280.0,,, +2023-03-17 00:00:00+05:30,23.45,25.46,23.45,24.73,11741.0,,, +2023-03-20 00:00:00+05:30,24.25,25.96,23.7,25.9,49368.0,,, +2023-03-21 00:00:00+05:30,27.15,27.19,25.11,25.44,86866.0,,, +2023-03-22 00:00:00+05:30,26.65,26.65,25.02,25.87,20073.0,,, +2023-03-23 00:00:00+05:30,25.35,25.65,25.0,25.0,11685.0,,, +2023-03-24 00:00:00+05:30,24.5,26.25,24.37,26.19,113657.0,,, +2023-03-27 00:00:00+05:30,27.0,27.1,25.35,26.64,68967.0,,, +2023-03-28 00:00:00+05:30,26.02,27.97,26.0,27.04,28753.0,,, +2023-03-29 00:00:00+05:30,27.5,28.29,25.69,26.47,158616.0,,, diff --git a/DATA/BRONZE/StockData/CTL_2023_04.csv b/DATA/BRONZE/StockData/CTL_2023_04.csv index 6b5ec0ed..20137bef 100644 --- a/DATA/BRONZE/StockData/CTL_2023_04.csv +++ b/DATA/BRONZE/StockData/CTL_2023_04.csv @@ -1,18 +1,18 @@ -date,open,high,low,close,volume,dividends,stock_splits -2023-04-03 00:00:00+05:30,25.2,26.41,25.2,26.0,2179,0.0,0.0 -2023-04-05 00:00:00+05:30,25.3,27.3,25.3,26.0,42159,0.0,0.0 -2023-04-06 00:00:00+05:30,26.55,26.55,24.75,25.5,4431,0.0,0.0 -2023-04-10 00:00:00+05:30,25.0,25.05,24.35,24.45,19791,0.0,0.0 -2023-04-11 00:00:00+05:30,24.45,26.0,22.33,25.0,14371,0.0,0.0 -2023-04-12 00:00:00+05:30,24.2,26.4,24.2,25.5,3784,0.0,0.0 -2023-04-13 00:00:00+05:30,25.0,25.98,25.0,25.95,4098,0.0,0.0 -2023-04-17 00:00:00+05:30,24.35,25.5,24.35,25.4,4289,0.0,0.0 -2023-04-18 00:00:00+05:30,25.1,26.4,24.9,25.75,3112,0.0,0.0 -2023-04-19 00:00:00+05:30,24.85,25.18,24.11,24.94,1808,0.0,0.0 -2023-04-20 00:00:00+05:30,25.56,25.56,24.0,24.66,5975,0.0,0.0 -2023-04-21 00:00:00+05:30,25.27,25.65,24.5,24.55,6333,0.0,0.0 -2023-04-24 00:00:00+05:30,24.55,25.5,24.1,25.39,8663,0.0,0.0 -2023-04-25 00:00:00+05:30,25.4,25.4,24.25,24.71,12987,0.0,0.0 -2023-04-26 00:00:00+05:30,24.75,25.1,22.24,24.19,32757,0.0,0.0 -2023-04-27 00:00:00+05:30,24.19,26.4,22.76,25.93,177328,0.0,0.0 -2023-04-28 00:00:00+05:30,24.55,26.5,24.55,26.09,113601,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2023-04-03 00:00:00+05:30,25.2,26.41,25.2,26.0,2179.0,,, +2023-04-05 00:00:00+05:30,25.3,27.3,25.3,26.0,42159.0,,, +2023-04-06 00:00:00+05:30,26.55,26.55,24.75,25.5,4431.0,,, +2023-04-10 00:00:00+05:30,25.0,25.05,24.35,24.45,19791.0,,, +2023-04-11 00:00:00+05:30,24.45,26.0,22.33,25.0,14371.0,,, +2023-04-12 00:00:00+05:30,24.2,26.4,24.2,25.5,3784.0,,, +2023-04-13 00:00:00+05:30,25.0,25.98,25.0,25.95,4098.0,,, +2023-04-17 00:00:00+05:30,24.35,25.5,24.35,25.4,4289.0,,, +2023-04-18 00:00:00+05:30,25.1,26.4,24.9,25.75,3112.0,,, +2023-04-19 00:00:00+05:30,24.85,25.18,24.11,24.94,1808.0,,, +2023-04-20 00:00:00+05:30,25.56,25.56,24.0,24.66,5975.0,,, +2023-04-21 00:00:00+05:30,25.27,25.65,24.5,24.55,6333.0,,, +2023-04-24 00:00:00+05:30,24.55,25.5,24.1,25.39,8663.0,,, +2023-04-25 00:00:00+05:30,25.4,25.4,24.25,24.71,12987.0,,, +2023-04-26 00:00:00+05:30,24.75,25.1,22.24,24.19,32757.0,,, +2023-04-27 00:00:00+05:30,24.19,26.4,22.76,25.93,177328.0,,, +2023-04-28 00:00:00+05:30,24.55,26.5,24.55,26.09,113601.0,,, diff --git a/DATA/BRONZE/StockData/CTL_2023_05.csv b/DATA/BRONZE/StockData/CTL_2023_05.csv index ada48e3a..aba33898 100644 --- a/DATA/BRONZE/StockData/CTL_2023_05.csv +++ b/DATA/BRONZE/StockData/CTL_2023_05.csv @@ -1,22 +1,22 @@ -date,open,high,low,close,volume,dividends,stock_splits -2023-05-02 00:00:00+05:30,25.68,26.15,25.02,26.07,8139,0.0,0.0 -2023-05-03 00:00:00+05:30,25.55,27.0,24.95,26.42,159416,0.0,0.0 -2023-05-04 00:00:00+05:30,26.7,26.78,25.56,26.23,136462,0.0,0.0 -2023-05-05 00:00:00+05:30,25.35,26.1,24.5,25.72,80688,0.0,0.0 -2023-05-08 00:00:00+05:30,25.0,26.1,25.0,25.31,187982,0.0,0.0 -2023-05-09 00:00:00+05:30,24.6,26.9,24.6,25.23,15998,0.0,0.0 -2023-05-10 00:00:00+05:30,25.23,25.23,25.0,25.0,4131,0.0,0.0 -2023-05-11 00:00:00+05:30,24.9,25.98,24.9,25.73,3156,0.0,0.0 -2023-05-12 00:00:00+05:30,26.9,26.9,25.01,25.95,2824,0.0,0.0 -2023-05-15 00:00:00+05:30,27.6,27.6,24.31,25.98,2476,0.0,0.0 -2023-05-16 00:00:00+05:30,25.9,25.9,24.67,24.76,6215,0.0,0.0 -2023-05-17 00:00:00+05:30,24.6,27.2,23.8,24.9,23390,0.0,0.0 -2023-05-18 00:00:00+05:30,24.05,27.0,24.05,26.9,129372,0.0,0.0 -2023-05-19 00:00:00+05:30,27.39,28.0,26.01,26.78,68635,0.0,0.0 -2023-05-22 00:00:00+05:30,26.0,26.5,24.11,24.19,53044,0.0,0.0 -2023-05-23 00:00:00+05:30,25.95,25.95,23.21,23.88,25643,0.0,0.0 -2023-05-24 00:00:00+05:30,23.5,23.99,21.62,23.12,12209,0.0,0.0 -2023-05-25 00:00:00+05:30,23.9,23.95,22.85,23.42,10237,0.0,0.0 -2023-05-26 00:00:00+05:30,24.46,24.46,22.31,23.57,4631,0.0,0.0 -2023-05-29 00:00:00+05:30,22.06,24.55,22.06,23.15,6916,0.0,0.0 -2023-05-30 00:00:00+05:30,23.5,23.94,22.76,22.97,8777,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2023-05-02 00:00:00+05:30,25.68,26.15,25.02,26.07,8139.0,,, +2023-05-03 00:00:00+05:30,25.55,27.0,24.95,26.42,159416.0,,, +2023-05-04 00:00:00+05:30,26.7,26.78,25.56,26.23,136462.0,,, +2023-05-05 00:00:00+05:30,25.35,26.1,24.5,25.72,80688.0,,, +2023-05-08 00:00:00+05:30,25.0,26.1,25.0,25.31,187982.0,,, +2023-05-09 00:00:00+05:30,24.6,26.9,24.6,25.23,15998.0,,, +2023-05-10 00:00:00+05:30,25.23,25.23,25.0,25.0,4131.0,,, +2023-05-11 00:00:00+05:30,24.9,25.98,24.9,25.73,3156.0,,, +2023-05-12 00:00:00+05:30,26.9,26.9,25.01,25.95,2824.0,,, +2023-05-15 00:00:00+05:30,27.6,27.6,24.31,25.98,2476.0,,, +2023-05-16 00:00:00+05:30,25.9,25.9,24.67,24.76,6215.0,,, +2023-05-17 00:00:00+05:30,24.6,27.2,23.8,24.9,23390.0,,, +2023-05-18 00:00:00+05:30,24.05,27.0,24.05,26.9,129372.0,,, +2023-05-19 00:00:00+05:30,27.39,28.0,26.01,26.78,68635.0,,, +2023-05-22 00:00:00+05:30,26.0,26.5,24.11,24.19,53044.0,,, +2023-05-23 00:00:00+05:30,25.95,25.95,23.21,23.88,25643.0,,, +2023-05-24 00:00:00+05:30,23.5,23.99,21.62,23.12,12209.0,,, +2023-05-25 00:00:00+05:30,23.9,23.95,22.85,23.42,10237.0,,, +2023-05-26 00:00:00+05:30,24.46,24.46,22.31,23.57,4631.0,,, +2023-05-29 00:00:00+05:30,22.06,24.55,22.06,23.15,6916.0,,, +2023-05-30 00:00:00+05:30,23.5,23.94,22.76,22.97,8777.0,,, diff --git a/DATA/BRONZE/StockData/CTL_2023_06.csv b/DATA/BRONZE/StockData/CTL_2023_06.csv index f8ae4553..0b077479 100644 --- a/DATA/BRONZE/StockData/CTL_2023_06.csv +++ b/DATA/BRONZE/StockData/CTL_2023_06.csv @@ -1,21 +1,21 @@ -date,open,high,low,close,volume,dividends,stock_splits -2023-06-01 00:00:00+05:30,22.5,23.95,22.5,23.4,9712,0.0,0.0 -2023-06-02 00:00:00+05:30,24.41,25.0,22.07,24.88,26987,0.0,0.0 -2023-06-05 00:00:00+05:30,26.01,26.58,24.14,24.3,5133,0.0,0.0 -2023-06-06 00:00:00+05:30,24.98,25.05,24.15,24.31,9729,0.0,0.0 -2023-06-07 00:00:00+05:30,24.32,25.4,23.5,24.0,1876,0.0,0.0 -2023-06-08 00:00:00+05:30,24.0,24.98,23.9,24.03,5269,0.0,0.0 -2023-06-09 00:00:00+05:30,23.2,24.98,23.2,24.15,3639,0.0,0.0 -2023-06-12 00:00:00+05:30,25.0,25.0,23.67,23.91,2284,0.0,0.0 -2023-06-13 00:00:00+05:30,22.02,23.49,22.01,23.16,23050,0.0,0.0 -2023-06-14 00:00:00+05:30,23.45,23.98,23.45,23.85,2408,0.0,0.0 -2023-06-15 00:00:00+05:30,22.61,23.98,22.61,23.24,8692,0.0,0.0 -2023-06-16 00:00:00+05:30,23.5,25.9,23.1,23.4,2077,0.0,0.0 -2023-06-19 00:00:00+05:30,25.0,25.0,22.5,23.38,10318,0.0,0.0 -2023-06-20 00:00:00+05:30,23.3,23.92,23.0,23.89,2083,0.0,0.0 -2023-06-21 00:00:00+05:30,23.9,23.9,22.83,22.95,4960,0.0,0.0 -2023-06-22 00:00:00+05:30,23.9,23.9,22.6,22.94,3174,0.0,0.0 -2023-06-23 00:00:00+05:30,23.0,23.0,22.85,22.86,506,0.0,0.0 -2023-06-26 00:00:00+05:30,20.6,22.9,20.6,22.47,3596,0.0,0.0 -2023-06-27 00:00:00+05:30,23.9,23.9,21.21,22.95,1232,0.0,0.0 -2023-06-28 00:00:00+05:30,23.9,23.9,21.51,22.51,10396,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2023-06-01 00:00:00+05:30,22.5,23.95,22.5,23.4,9712.0,,, +2023-06-02 00:00:00+05:30,24.41,25.0,22.07,24.88,26987.0,,, +2023-06-05 00:00:00+05:30,26.01,26.58,24.14,24.3,5133.0,,, +2023-06-06 00:00:00+05:30,24.98,25.05,24.15,24.31,9729.0,,, +2023-06-07 00:00:00+05:30,24.32,25.4,23.5,24.0,1876.0,,, +2023-06-08 00:00:00+05:30,24.0,24.98,23.9,24.03,5269.0,,, +2023-06-09 00:00:00+05:30,23.2,24.98,23.2,24.15,3639.0,,, +2023-06-12 00:00:00+05:30,25.0,25.0,23.67,23.91,2284.0,,, +2023-06-13 00:00:00+05:30,22.02,23.49,22.01,23.16,23050.0,,, +2023-06-14 00:00:00+05:30,23.45,23.98,23.45,23.85,2408.0,,, +2023-06-15 00:00:00+05:30,22.61,23.98,22.61,23.24,8692.0,,, +2023-06-16 00:00:00+05:30,23.5,25.9,23.1,23.4,2077.0,,, +2023-06-19 00:00:00+05:30,25.0,25.0,22.5,23.38,10318.0,,, +2023-06-20 00:00:00+05:30,23.3,23.92,23.0,23.89,2083.0,,, +2023-06-21 00:00:00+05:30,23.9,23.9,22.83,22.95,4960.0,,, +2023-06-22 00:00:00+05:30,23.9,23.9,22.6,22.94,3174.0,,, +2023-06-23 00:00:00+05:30,23.0,23.0,22.85,22.86,506.0,,, +2023-06-26 00:00:00+05:30,20.6,22.9,20.6,22.47,3596.0,,, +2023-06-27 00:00:00+05:30,23.9,23.9,21.21,22.95,1232.0,,, +2023-06-28 00:00:00+05:30,23.9,23.9,21.51,22.51,10396.0,,, diff --git a/DATA/BRONZE/StockData/CTL_2023_07.csv b/DATA/BRONZE/StockData/CTL_2023_07.csv index db19ddba..3bb327d2 100644 --- a/DATA/BRONZE/StockData/CTL_2023_07.csv +++ b/DATA/BRONZE/StockData/CTL_2023_07.csv @@ -1,21 +1,21 @@ -date,open,high,low,close,volume,dividends,stock_splits -2023-07-03 00:00:00+05:30,22.1,22.1,20.5,21.5,6501,0.0,0.0 -2023-07-04 00:00:00+05:30,20.81,22.95,20.26,22.0,4491,0.0,0.0 -2023-07-05 00:00:00+05:30,22.0,22.77,21.0,21.71,25336,0.0,0.0 -2023-07-06 00:00:00+05:30,20.11,21.9,20.11,20.95,3018,0.0,0.0 -2023-07-07 00:00:00+05:30,21.47,21.69,20.54,20.77,9488,0.0,0.0 -2023-07-10 00:00:00+05:30,20.45,21.89,20.45,20.61,12108,0.0,0.0 -2023-07-11 00:00:00+05:30,20.61,21.24,20.61,20.71,10803,0.0,0.0 -2023-07-12 00:00:00+05:30,20.7,20.79,19.51,20.16,4453,0.0,0.0 -2023-07-13 00:00:00+05:30,20.1,21.25,20.1,21.1,9329,0.0,0.0 -2023-07-14 00:00:00+05:30,22.98,22.98,20.02,20.56,8054,0.0,0.0 -2023-07-17 00:00:00+05:30,20.56,24.67,20.56,24.67,94463,0.0,0.0 -2023-07-18 00:00:00+05:30,25.7,28.49,22.0,25.1,159794,0.0,0.0 -2023-07-19 00:00:00+05:30,27.0,27.0,25.52,25.99,17263,0.0,0.0 -2023-07-20 00:00:00+05:30,25.9,27.85,22.05,25.41,41892,0.0,0.0 -2023-07-21 00:00:00+05:30,25.3,26.28,24.55,25.05,31372,0.0,0.0 -2023-07-24 00:00:00+05:30,26.0,30.0,25.11,25.71,159915,0.0,0.0 -2023-07-25 00:00:00+05:30,26.0,26.0,23.21,23.69,45551,0.0,0.0 -2023-07-26 00:00:00+05:30,23.5,24.75,22.15,24.11,28733,0.0,0.0 -2023-07-27 00:00:00+05:30,23.75,24.99,23.21,23.6,22281,0.0,0.0 -2023-07-28 00:00:00+05:30,23.98,24.5,22.53,23.95,12674,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2023-07-03 00:00:00+05:30,22.1,22.1,20.5,21.5,6501.0,,, +2023-07-04 00:00:00+05:30,20.81,22.95,20.26,22.0,4491.0,,, +2023-07-05 00:00:00+05:30,22.0,22.77,21.0,21.71,25336.0,,, +2023-07-06 00:00:00+05:30,20.11,21.9,20.11,20.95,3018.0,,, +2023-07-07 00:00:00+05:30,21.47,21.69,20.54,20.77,9488.0,,, +2023-07-10 00:00:00+05:30,20.45,21.89,20.45,20.61,12108.0,,, +2023-07-11 00:00:00+05:30,20.61,21.24,20.61,20.71,10803.0,,, +2023-07-12 00:00:00+05:30,20.7,20.79,19.51,20.16,4453.0,,, +2023-07-13 00:00:00+05:30,20.1,21.25,20.1,21.1,9329.0,,, +2023-07-14 00:00:00+05:30,22.98,22.98,20.02,20.56,8054.0,,, +2023-07-17 00:00:00+05:30,20.56,24.67,20.56,24.67,94463.0,,, +2023-07-18 00:00:00+05:30,25.7,28.49,22.0,25.1,159794.0,,, +2023-07-19 00:00:00+05:30,27.0,27.0,25.52,25.99,17263.0,,, +2023-07-20 00:00:00+05:30,25.9,27.85,22.05,25.41,41892.0,,, +2023-07-21 00:00:00+05:30,25.3,26.28,24.55,25.05,31372.0,,, +2023-07-24 00:00:00+05:30,26.0,30.0,25.11,25.71,159915.0,,, +2023-07-25 00:00:00+05:30,26.0,26.0,23.21,23.69,45551.0,,, +2023-07-26 00:00:00+05:30,23.5,24.75,22.15,24.11,28733.0,,, +2023-07-27 00:00:00+05:30,23.75,24.99,23.21,23.6,22281.0,,, +2023-07-28 00:00:00+05:30,23.98,24.5,22.53,23.95,12674.0,,, diff --git a/DATA/BRONZE/StockData/CTL_2023_08.csv b/DATA/BRONZE/StockData/CTL_2023_08.csv index a2fe13d2..4c346ded 100644 --- a/DATA/BRONZE/StockData/CTL_2023_08.csv +++ b/DATA/BRONZE/StockData/CTL_2023_08.csv @@ -1,22 +1,22 @@ -date,open,high,low,close,volume,dividends,stock_splits -2023-08-01 00:00:00+05:30,23.05,28.7,23.05,24.72,338422,0.0,0.0 -2023-08-02 00:00:00+05:30,25.35,25.9,23.8,25.61,31067,0.0,0.0 -2023-08-03 00:00:00+05:30,25.7,28.5,25.0,27.98,261116,0.0,0.0 -2023-08-04 00:00:00+05:30,29.5,29.5,27.52,28.45,63408,0.0,0.0 -2023-08-07 00:00:00+05:30,28.45,28.45,26.7,27.58,40724,0.0,0.0 -2023-08-08 00:00:00+05:30,27.58,28.9,26.11,26.41,30543,0.0,0.0 -2023-08-09 00:00:00+05:30,26.99,26.99,25.09,26.06,80433,0.0,0.0 -2023-08-10 00:00:00+05:30,27.9,28.7,25.49,28.33,202801,0.0,0.0 -2023-08-11 00:00:00+05:30,27.26,28.49,27.0,27.44,99567,0.0,0.0 -2023-08-14 00:00:00+05:30,27.44,32.0,26.5,28.6,134951,0.0,0.0 -2023-08-16 00:00:00+05:30,29.2,29.2,27.41,28.69,9372,0.0,0.0 -2023-08-17 00:00:00+05:30,27.3,28.9,27.3,28.15,7836,0.0,0.0 -2023-08-18 00:00:00+05:30,27.54,28.5,27.54,28.17,12428,0.0,0.0 -2023-08-21 00:00:00+05:30,27.2,29.55,27.2,29.13,79862,0.0,0.0 -2023-08-22 00:00:00+05:30,29.7,29.7,27.8,28.27,14780,0.0,0.0 -2023-08-23 00:00:00+05:30,29.19,29.19,27.5,28.0,12224,0.0,0.0 -2023-08-24 00:00:00+05:30,27.44,29.0,27.44,27.67,10748,0.0,0.0 -2023-08-25 00:00:00+05:30,27.51,28.46,27.3,27.55,16772,0.0,0.0 -2023-08-28 00:00:00+05:30,27.0,28.2,27.0,28.0,11775,0.0,0.0 -2023-08-29 00:00:00+05:30,28.92,28.92,27.16,28.23,9336,0.0,0.0 -2023-08-30 00:00:00+05:30,29.14,29.64,27.25,29.36,159169,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2023-08-01 00:00:00+05:30,23.05,28.7,23.05,24.72,338422.0,,, +2023-08-02 00:00:00+05:30,25.35,25.9,23.8,25.61,31067.0,,, +2023-08-03 00:00:00+05:30,25.7,28.5,25.0,27.98,261116.0,,, +2023-08-04 00:00:00+05:30,29.5,29.5,27.52,28.45,63408.0,,, +2023-08-07 00:00:00+05:30,28.45,28.45,26.7,27.58,40724.0,,, +2023-08-08 00:00:00+05:30,27.58,28.9,26.11,26.41,30543.0,,, +2023-08-09 00:00:00+05:30,26.99,26.99,25.09,26.06,80433.0,,, +2023-08-10 00:00:00+05:30,27.9,28.7,25.49,28.33,202801.0,,, +2023-08-11 00:00:00+05:30,27.26,28.49,27.0,27.44,99567.0,,, +2023-08-14 00:00:00+05:30,27.44,32.0,26.5,28.6,134951.0,,, +2023-08-16 00:00:00+05:30,29.2,29.2,27.41,28.69,9372.0,,, +2023-08-17 00:00:00+05:30,27.3,28.9,27.3,28.15,7836.0,,, +2023-08-18 00:00:00+05:30,27.54,28.5,27.54,28.17,12428.0,,, +2023-08-21 00:00:00+05:30,27.2,29.55,27.2,29.13,79862.0,,, +2023-08-22 00:00:00+05:30,29.7,29.7,27.8,28.27,14780.0,,, +2023-08-23 00:00:00+05:30,29.19,29.19,27.5,28.0,12224.0,,, +2023-08-24 00:00:00+05:30,27.44,29.0,27.44,27.67,10748.0,,, +2023-08-25 00:00:00+05:30,27.51,28.46,27.3,27.55,16772.0,,, +2023-08-28 00:00:00+05:30,27.0,28.2,27.0,28.0,11775.0,,, +2023-08-29 00:00:00+05:30,28.92,28.92,27.16,28.23,9336.0,,, +2023-08-30 00:00:00+05:30,29.14,29.64,27.25,29.36,159169.0,,, diff --git a/DATA/BRONZE/StockData/CTL_2023_09.csv b/DATA/BRONZE/StockData/CTL_2023_09.csv index 0ee7ec6e..0f3561e0 100644 --- a/DATA/BRONZE/StockData/CTL_2023_09.csv +++ b/DATA/BRONZE/StockData/CTL_2023_09.csv @@ -1,21 +1,21 @@ -date,open,high,low,close,volume,dividends,stock_splits -2023-09-01 00:00:00+05:30,30.0,31.5,29.25,31.09,111489,0.0,0.0 -2023-09-04 00:00:00+05:30,32.64,32.64,29.6,30.42,48071,0.0,0.0 -2023-09-05 00:00:00+05:30,29.5,31.88,29.5,30.01,6011,0.0,0.0 -2023-09-06 00:00:00+05:30,29.8,30.5,29.25,30.41,16998,0.0,0.0 -2023-09-07 00:00:00+05:30,31.3,31.7,29.61,30.84,38364,0.0,0.0 -2023-09-08 00:00:00+05:30,32.0,32.37,30.2,31.67,90991,0.0,0.0 -2023-09-11 00:00:00+05:30,32.35,32.35,30.85,30.86,11852,0.0,0.0 -2023-09-12 00:00:00+05:30,30.86,31.64,29.95,30.0,11653,0.0,0.0 -2023-09-13 00:00:00+05:30,30.0,30.0,28.65,29.05,6640,0.0,0.0 -2023-09-14 00:00:00+05:30,30.5,30.5,29.31,30.34,8009,0.0,0.0 -2023-09-15 00:00:00+05:30,29.5,31.85,28.85,31.71,105989,0.0,0.0 -2023-09-18 00:00:00+05:30,31.9,31.9,30.45,30.78,7938,0.0,0.0 -2023-09-20 00:00:00+05:30,30.95,31.0,29.95,30.47,6275,0.0,0.0 -2023-09-21 00:00:00+05:30,30.5,30.5,29.6,29.71,13140,0.0,0.0 -2023-09-22 00:00:00+05:30,29.12,31.13,29.12,30.84,2143,0.0,0.0 -2023-09-25 00:00:00+05:30,32.0,32.37,29.5,32.0,43430,0.0,0.0 -2023-09-26 00:00:00+05:30,31.56,33.5,30.61,33.39,40951,0.0,0.0 -2023-09-27 00:00:00+05:30,33.6,33.6,31.85,33.04,13061,0.0,0.0 -2023-09-28 00:00:00+05:30,33.0,33.9,31.6,33.3,15119,0.0,0.0 -2023-09-29 00:00:00+05:30,32.0,34.65,32.0,34.06,27078,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2023-09-01 00:00:00+05:30,30.0,31.5,29.25,31.09,111489.0,,, +2023-09-04 00:00:00+05:30,32.64,32.64,29.6,30.42,48071.0,,, +2023-09-05 00:00:00+05:30,29.5,31.88,29.5,30.01,6011.0,,, +2023-09-06 00:00:00+05:30,29.8,30.5,29.25,30.41,16998.0,,, +2023-09-07 00:00:00+05:30,31.3,31.7,29.61,30.84,38364.0,,, +2023-09-08 00:00:00+05:30,32.0,32.37,30.2,31.67,90991.0,,, +2023-09-11 00:00:00+05:30,32.35,32.35,30.85,30.86,11852.0,,, +2023-09-12 00:00:00+05:30,30.86,31.64,29.95,30.0,11653.0,,, +2023-09-13 00:00:00+05:30,30.0,30.0,28.65,29.05,6640.0,,, +2023-09-14 00:00:00+05:30,30.5,30.5,29.31,30.34,8009.0,,, +2023-09-15 00:00:00+05:30,29.5,31.85,28.85,31.71,105989.0,,, +2023-09-18 00:00:00+05:30,31.9,31.9,30.45,30.78,7938.0,,, +2023-09-20 00:00:00+05:30,30.95,31.0,29.95,30.47,6275.0,,, +2023-09-21 00:00:00+05:30,30.5,30.5,29.6,29.71,13140.0,,, +2023-09-22 00:00:00+05:30,29.12,31.13,29.12,30.84,2143.0,,, +2023-09-25 00:00:00+05:30,32.0,32.37,29.5,32.0,43430.0,,, +2023-09-26 00:00:00+05:30,31.56,33.5,30.61,33.39,40951.0,,, +2023-09-27 00:00:00+05:30,33.6,33.6,31.85,33.04,13061.0,,, +2023-09-28 00:00:00+05:30,33.0,33.9,31.6,33.3,15119.0,,, +2023-09-29 00:00:00+05:30,32.0,34.65,32.0,34.06,27078.0,,, diff --git a/DATA/BRONZE/StockData/CTL_2023_10.csv b/DATA/BRONZE/StockData/CTL_2023_10.csv index 6817ec32..74e7f45b 100644 --- a/DATA/BRONZE/StockData/CTL_2023_10.csv +++ b/DATA/BRONZE/StockData/CTL_2023_10.csv @@ -1,20 +1,20 @@ -date,open,high,low,close,volume,dividends,stock_splits -2023-10-03 00:00:00+05:30,35.5,35.5,32.56,34.12,9794,0.0,0.0 -2023-10-04 00:00:00+05:30,34.8,35.45,33.05,35.33,12376,0.0,0.0 -2023-10-05 00:00:00+05:30,35.25,36.85,34.81,36.41,32677,0.0,0.0 -2023-10-06 00:00:00+05:30,36.5,37.09,34.63,36.93,34959,0.0,0.0 -2023-10-09 00:00:00+05:30,36.98,36.98,35.09,35.91,37614,0.0,0.0 -2023-10-10 00:00:00+05:30,35.1,36.99,34.13,36.45,120015,0.0,0.0 -2023-10-11 00:00:00+05:30,37.9,37.9,35.28,36.4,15560,0.0,0.0 -2023-10-12 00:00:00+05:30,36.7,36.8,34.75,36.54,30584,0.0,0.0 -2023-10-13 00:00:00+05:30,34.95,36.85,34.95,36.83,29075,0.0,0.0 -2023-10-16 00:00:00+05:30,36.8,37.35,36.5,37.03,219261,0.0,0.0 -2023-10-17 00:00:00+05:30,37.72,37.77,36.9,37.4,36819,0.0,0.0 -2023-10-18 00:00:00+05:30,38.0,38.0,35.61,36.25,4420,0.0,0.0 -2023-10-19 00:00:00+05:30,36.0,37.0,35.01,36.82,6816,0.0,0.0 -2023-10-20 00:00:00+05:30,37.74,37.74,35.6,36.99,4540,0.0,0.0 -2023-10-23 00:00:00+05:30,37.7,37.7,35.32,35.52,4283,0.0,0.0 -2023-10-25 00:00:00+05:30,35.51,36.99,35.03,35.04,1789,0.0,0.0 -2023-10-26 00:00:00+05:30,36.45,36.45,33.29,34.42,18411,0.0,0.0 -2023-10-27 00:00:00+05:30,36.0,36.14,33.5,35.84,13233,0.0,0.0 -2023-10-30 00:00:00+05:30,36.9,36.9,34.18,36.27,1784,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2023-10-03 00:00:00+05:30,35.5,35.5,32.56,34.12,9794.0,,, +2023-10-04 00:00:00+05:30,34.8,35.45,33.05,35.33,12376.0,,, +2023-10-05 00:00:00+05:30,35.25,36.85,34.81,36.41,32677.0,,, +2023-10-06 00:00:00+05:30,36.5,37.09,34.63,36.93,34959.0,,, +2023-10-09 00:00:00+05:30,36.98,36.98,35.09,35.91,37614.0,,, +2023-10-10 00:00:00+05:30,35.1,36.99,34.13,36.45,120015.0,,, +2023-10-11 00:00:00+05:30,37.9,37.9,35.28,36.4,15560.0,,, +2023-10-12 00:00:00+05:30,36.7,36.8,34.75,36.54,30584.0,,, +2023-10-13 00:00:00+05:30,34.95,36.85,34.95,36.83,29075.0,,, +2023-10-16 00:00:00+05:30,36.8,37.35,36.5,37.03,219261.0,,, +2023-10-17 00:00:00+05:30,37.72,37.77,36.9,37.4,36819.0,,, +2023-10-18 00:00:00+05:30,38.0,38.0,35.61,36.25,4420.0,,, +2023-10-19 00:00:00+05:30,36.0,37.0,35.01,36.82,6816.0,,, +2023-10-20 00:00:00+05:30,37.74,37.74,35.6,36.99,4540.0,,, +2023-10-23 00:00:00+05:30,37.7,37.7,35.32,35.52,4283.0,,, +2023-10-25 00:00:00+05:30,35.51,36.99,35.03,35.04,1789.0,,, +2023-10-26 00:00:00+05:30,36.45,36.45,33.29,34.42,18411.0,,, +2023-10-27 00:00:00+05:30,36.0,36.14,33.5,35.84,13233.0,,, +2023-10-30 00:00:00+05:30,36.9,36.9,34.18,36.27,1784.0,,, diff --git a/DATA/BRONZE/StockData/CTL_2023_11.csv b/DATA/BRONZE/StockData/CTL_2023_11.csv index ff50b047..a366d059 100644 --- a/DATA/BRONZE/StockData/CTL_2023_11.csv +++ b/DATA/BRONZE/StockData/CTL_2023_11.csv @@ -1,20 +1,20 @@ -date,open,high,low,close,volume,dividends,stock_splits -2023-11-01 00:00:00+05:30,36.87,36.87,35.8,36.16,8362,0.0,0.0 -2023-11-02 00:00:00+05:30,37.0,37.96,35.8,36.07,94673,0.0,0.0 -2023-11-03 00:00:00+05:30,37.75,37.75,35.32,37.41,10048,0.0,0.0 -2023-11-06 00:00:00+05:30,38.5,38.5,35.54,37.88,233696,0.0,0.0 -2023-11-07 00:00:00+05:30,36.5,38.65,36.5,36.85,8582,0.0,0.0 -2023-11-08 00:00:00+05:30,35.8,37.8,35.8,36.86,3776,0.0,0.0 -2023-11-09 00:00:00+05:30,37.96,37.96,35.03,36.36,28513,0.0,0.0 -2023-11-10 00:00:00+05:30,37.0,37.0,34.67,36.64,6520,0.0,0.0 -2023-11-13 00:00:00+05:30,38.9,38.9,36.5,37.88,6773,0.0,0.0 -2023-11-15 00:00:00+05:30,36.55,38.75,36.55,37.61,26506,0.0,0.0 -2023-11-16 00:00:00+05:30,38.55,38.75,37.1,37.87,7808,0.0,0.0 -2023-11-17 00:00:00+05:30,38.75,38.75,36.09,37.0,18940,0.0,0.0 -2023-11-20 00:00:00+05:30,38.16,38.16,35.76,35.99,13121,0.0,0.0 -2023-11-21 00:00:00+05:30,37.47,37.47,35.51,35.84,5262,0.0,0.0 -2023-11-22 00:00:00+05:30,34.82,37.0,34.82,36.0,8467,0.0,0.0 -2023-11-23 00:00:00+05:30,36.0,36.99,34.3,36.45,16680,0.0,0.0 -2023-11-24 00:00:00+05:30,34.63,36.8,34.63,36.39,6714,0.0,0.0 -2023-11-28 00:00:00+05:30,36.75,37.0,36.0,36.5,5120,0.0,0.0 -2023-11-29 00:00:00+05:30,38.0,38.0,34.95,37.34,6356,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2023-11-01 00:00:00+05:30,36.87,36.87,35.8,36.16,8362.0,,, +2023-11-02 00:00:00+05:30,37.0,37.96,35.8,36.07,94673.0,,, +2023-11-03 00:00:00+05:30,37.75,37.75,35.32,37.41,10048.0,,, +2023-11-06 00:00:00+05:30,38.5,38.5,35.54,37.88,233696.0,,, +2023-11-07 00:00:00+05:30,36.5,38.65,36.5,36.85,8582.0,,, +2023-11-08 00:00:00+05:30,35.8,37.8,35.8,36.86,3776.0,,, +2023-11-09 00:00:00+05:30,37.96,37.96,35.03,36.36,28513.0,,, +2023-11-10 00:00:00+05:30,37.0,37.0,34.67,36.64,6520.0,,, +2023-11-13 00:00:00+05:30,38.9,38.9,36.5,37.88,6773.0,,, +2023-11-15 00:00:00+05:30,36.55,38.75,36.55,37.61,26506.0,,, +2023-11-16 00:00:00+05:30,38.55,38.75,37.1,37.87,7808.0,,, +2023-11-17 00:00:00+05:30,38.75,38.75,36.09,37.0,18940.0,,, +2023-11-20 00:00:00+05:30,38.16,38.16,35.76,35.99,13121.0,,, +2023-11-21 00:00:00+05:30,37.47,37.47,35.51,35.84,5262.0,,, +2023-11-22 00:00:00+05:30,34.82,37.0,34.82,36.0,8467.0,,, +2023-11-23 00:00:00+05:30,36.0,36.99,34.3,36.45,16680.0,,, +2023-11-24 00:00:00+05:30,34.63,36.8,34.63,36.39,6714.0,,, +2023-11-28 00:00:00+05:30,36.75,37.0,36.0,36.5,5120.0,,, +2023-11-29 00:00:00+05:30,38.0,38.0,34.95,37.34,6356.0,,, diff --git a/DATA/BRONZE/StockData/CTL_2023_12.csv b/DATA/BRONZE/StockData/CTL_2023_12.csv index 2b9ed9bc..63665f9a 100644 --- a/DATA/BRONZE/StockData/CTL_2023_12.csv +++ b/DATA/BRONZE/StockData/CTL_2023_12.csv @@ -1,21 +1,21 @@ -date,open,high,low,close,volume,dividends,stock_splits -2023-12-01 00:00:00+05:30,38.0,39.5,36.48,37.0,55687,0.0,0.0 -2023-12-04 00:00:00+05:30,37.95,37.95,35.15,35.39,27464,0.0,0.0 -2023-12-05 00:00:00+05:30,35.5,36.96,33.8,35.51,9510,0.0,0.0 -2023-12-06 00:00:00+05:30,36.87,36.87,35.0,35.45,6925,0.0,0.0 -2023-12-07 00:00:00+05:30,36.9,36.9,34.0,35.33,12961,0.0,0.0 -2023-12-08 00:00:00+05:30,35.3,35.3,34.5,34.53,13468,0.0,0.0 -2023-12-11 00:00:00+05:30,35.2,35.2,33.15,34.5,6094,0.0,0.0 -2023-12-12 00:00:00+05:30,33.81,35.9,33.81,34.45,8401,0.0,0.0 -2023-12-13 00:00:00+05:30,33.8,36.17,33.8,36.17,29356,0.0,0.0 -2023-12-14 00:00:00+05:30,36.17,37.55,34.5,37.32,8260,0.0,0.0 -2023-12-15 00:00:00+05:30,38.25,38.25,35.59,37.24,19067,0.0,0.0 -2023-12-18 00:00:00+05:30,36.5,38.38,35.7,37.5,9021,0.0,0.0 -2023-12-19 00:00:00+05:30,38.0,38.0,36.26,37.26,1175,0.0,0.0 -2023-12-20 00:00:00+05:30,37.3,37.35,36.0,36.0,9269,0.0,0.0 -2023-12-21 00:00:00+05:30,37.4,37.5,36.0,36.14,5790,0.0,0.0 -2023-12-22 00:00:00+05:30,35.7,36.98,35.7,36.53,2124,0.0,0.0 -2023-12-26 00:00:00+05:30,37.5,37.5,35.51,36.45,4797,0.0,0.0 -2023-12-27 00:00:00+05:30,37.5,37.5,34.7,36.08,3361,0.0,0.0 -2023-12-28 00:00:00+05:30,37.35,37.35,34.28,35.84,47009,0.0,0.0 -2023-12-29 00:00:00+05:30,35.8,35.8,34.5,35.13,25172,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2023-12-01 00:00:00+05:30,38.0,39.5,36.48,37.0,55687.0,,, +2023-12-04 00:00:00+05:30,37.95,37.95,35.15,35.39,27464.0,,, +2023-12-05 00:00:00+05:30,35.5,36.96,33.8,35.51,9510.0,,, +2023-12-06 00:00:00+05:30,36.87,36.87,35.0,35.45,6925.0,,, +2023-12-07 00:00:00+05:30,36.9,36.9,34.0,35.33,12961.0,,, +2023-12-08 00:00:00+05:30,35.3,35.3,34.5,34.53,13468.0,,, +2023-12-11 00:00:00+05:30,35.2,35.2,33.15,34.5,6094.0,,, +2023-12-12 00:00:00+05:30,33.81,35.9,33.81,34.45,8401.0,,, +2023-12-13 00:00:00+05:30,33.8,36.17,33.8,36.17,29356.0,,, +2023-12-14 00:00:00+05:30,36.17,37.55,34.5,37.32,8260.0,,, +2023-12-15 00:00:00+05:30,38.25,38.25,35.59,37.24,19067.0,,, +2023-12-18 00:00:00+05:30,36.5,38.38,35.7,37.5,9021.0,,, +2023-12-19 00:00:00+05:30,38.0,38.0,36.26,37.26,1175.0,,, +2023-12-20 00:00:00+05:30,37.3,37.35,36.0,36.0,9269.0,,, +2023-12-21 00:00:00+05:30,37.4,37.5,36.0,36.14,5790.0,,, +2023-12-22 00:00:00+05:30,35.7,36.98,35.7,36.53,2124.0,,, +2023-12-26 00:00:00+05:30,37.5,37.5,35.51,36.45,4797.0,,, +2023-12-27 00:00:00+05:30,37.5,37.5,34.7,36.08,3361.0,,, +2023-12-28 00:00:00+05:30,37.35,37.35,34.28,35.84,47009.0,,, +2023-12-29 00:00:00+05:30,35.8,35.8,34.5,35.13,25172.0,,, diff --git a/DATA/BRONZE/StockData/CTL_2024_01.csv b/DATA/BRONZE/StockData/CTL_2024_01.csv index 9d8146af..27f62c5a 100644 --- a/DATA/BRONZE/StockData/CTL_2024_01.csv +++ b/DATA/BRONZE/StockData/CTL_2024_01.csv @@ -1,21 +1,21 @@ -date,open,high,low,close,volume,dividends,stock_splits -2024-01-01 00:00:00+05:30,35.99,35.99,34.75,34.76,6903,0.0,0.0 -2024-01-02 00:00:00+05:30,34.75,35.55,34.75,35.42,6949,0.0,0.0 -2024-01-03 00:00:00+05:30,34.75,37.0,34.75,36.0,13839,0.0,0.0 -2024-01-04 00:00:00+05:30,36.9,37.5,35.52,37.43,56465,0.0,0.0 -2024-01-05 00:00:00+05:30,37.2,38.7,37.0,37.76,39758,0.0,0.0 -2024-01-08 00:00:00+05:30,38.7,38.7,36.3,38.0,56180,0.0,0.0 -2024-01-09 00:00:00+05:30,38.4,38.4,36.24,38.22,69311,0.0,0.0 -2024-01-10 00:00:00+05:30,38.65,38.65,36.62,37.5,82555,0.0,0.0 -2024-01-11 00:00:00+05:30,37.5,37.5,36.4,37.14,156548,0.0,0.0 -2024-01-12 00:00:00+05:30,38.06,38.65,37.0,38.0,50579,0.0,0.0 -2024-01-15 00:00:00+05:30,38.5,38.5,37.0,38.2,28740,0.0,0.0 -2024-01-16 00:00:00+05:30,38.5,39.5,37.11,38.83,71980,0.0,0.0 -2024-01-17 00:00:00+05:30,40.2,40.77,39.0,39.99,48270,0.0,0.0 -2024-01-18 00:00:00+05:30,40.85,40.85,38.0,39.95,128198,0.0,0.0 -2024-01-19 00:00:00+05:30,41.85,41.85,38.96,39.3,3890,0.0,0.0 -2024-01-23 00:00:00+05:30,39.0,39.0,36.92,37.09,8727,0.0,0.0 -2024-01-24 00:00:00+05:30,37.01,37.98,35.5,36.2,56435,0.0,0.0 -2024-01-25 00:00:00+05:30,37.9,37.9,35.25,36.51,4078,0.0,0.0 -2024-01-29 00:00:00+05:30,35.75,37.42,35.55,36.16,8773,0.0,0.0 -2024-01-30 00:00:00+05:30,37.8,37.8,34.42,35.51,172607,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2024-01-01 00:00:00+05:30,35.99,35.99,34.75,34.76,6903.0,,, +2024-01-02 00:00:00+05:30,34.75,35.55,34.75,35.42,6949.0,,, +2024-01-03 00:00:00+05:30,34.75,37.0,34.75,36.0,13839.0,,, +2024-01-04 00:00:00+05:30,36.9,37.5,35.52,37.43,56465.0,,, +2024-01-05 00:00:00+05:30,37.2,38.7,37.0,37.76,39758.0,,, +2024-01-08 00:00:00+05:30,38.7,38.7,36.3,38.0,56180.0,,, +2024-01-09 00:00:00+05:30,38.4,38.4,36.24,38.22,69311.0,,, +2024-01-10 00:00:00+05:30,38.65,38.65,36.62,37.5,82555.0,,, +2024-01-11 00:00:00+05:30,37.5,37.5,36.4,37.14,156548.0,,, +2024-01-12 00:00:00+05:30,38.06,38.65,37.0,38.0,50579.0,,, +2024-01-15 00:00:00+05:30,38.5,38.5,37.0,38.2,28740.0,,, +2024-01-16 00:00:00+05:30,38.5,39.5,37.11,38.83,71980.0,,, +2024-01-17 00:00:00+05:30,40.2,40.77,39.0,39.99,48270.0,,, +2024-01-18 00:00:00+05:30,40.85,40.85,38.0,39.95,128198.0,,, +2024-01-19 00:00:00+05:30,41.85,41.85,38.96,39.3,3890.0,,, +2024-01-23 00:00:00+05:30,39.0,39.0,36.92,37.09,8727.0,,, +2024-01-24 00:00:00+05:30,37.01,37.98,35.5,36.2,56435.0,,, +2024-01-25 00:00:00+05:30,37.9,37.9,35.25,36.51,4078.0,,, +2024-01-29 00:00:00+05:30,35.75,37.42,35.55,36.16,8773.0,,, +2024-01-30 00:00:00+05:30,37.8,37.8,34.42,35.51,172607.0,,, diff --git a/DATA/BRONZE/StockData/CTL_2024_02.csv b/DATA/BRONZE/StockData/CTL_2024_02.csv index d7b1bde3..4747c37e 100644 --- a/DATA/BRONZE/StockData/CTL_2024_02.csv +++ b/DATA/BRONZE/StockData/CTL_2024_02.csv @@ -1,21 +1,21 @@ -date,open,high,low,close,volume,dividends,stock_splits -2024-02-01 00:00:00+05:30,36.49,36.49,34.0,36.05,57447,0.0,0.0 -2024-02-02 00:00:00+05:30,37.0,37.0,35.03,35.78,28114,0.0,0.0 -2024-02-05 00:00:00+05:30,34.8,37.56,34.8,37.56,43447,0.0,0.0 -2024-02-06 00:00:00+05:30,39.2,39.43,36.35,38.96,26479,0.0,0.0 -2024-02-07 00:00:00+05:30,38.96,42.85,36.1,42.15,214646,0.0,0.0 -2024-02-08 00:00:00+05:30,42.9,46.29,42.9,46.28,154086,0.0,0.0 -2024-02-09 00:00:00+05:30,49.5,49.78,43.2,47.97,221297,0.0,0.0 -2024-02-12 00:00:00+05:30,49.0,49.75,47.03,48.66,99033,0.0,0.0 -2024-02-13 00:00:00+05:30,53.52,53.52,48.0,49.43,37164,0.0,0.0 -2024-02-14 00:00:00+05:30,50.49,50.49,47.2,48.66,70048,0.0,0.0 -2024-02-15 00:00:00+05:30,49.8,49.8,48.05,48.89,23234,0.0,0.0 -2024-02-16 00:00:00+05:30,49.5,49.5,47.81,48.9,34257,0.0,0.0 -2024-02-19 00:00:00+05:30,50.55,50.55,47.01,47.27,23331,0.0,0.0 -2024-02-20 00:00:00+05:30,48.0,48.88,47.5,48.61,33298,0.0,0.0 -2024-02-21 00:00:00+05:30,49.24,49.24,47.57,48.66,21138,0.0,0.0 -2024-02-22 00:00:00+05:30,48.5,49.38,46.5,47.46,14433,0.0,0.0 -2024-02-23 00:00:00+05:30,48.4,48.5,46.03,47.64,11172,0.0,0.0 -2024-02-26 00:00:00+05:30,48.5,48.97,47.04,48.49,29223,0.0,0.0 -2024-02-27 00:00:00+05:30,49.0,49.25,46.5,48.3,41060,0.0,0.0 -2024-02-28 00:00:00+05:30,48.25,48.25,46.6,48.08,51881,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2024-02-01 00:00:00+05:30,36.49,36.49,34.0,36.05,57447.0,,, +2024-02-02 00:00:00+05:30,37.0,37.0,35.03,35.78,28114.0,,, +2024-02-05 00:00:00+05:30,34.8,37.56,34.8,37.56,43447.0,,, +2024-02-06 00:00:00+05:30,39.2,39.43,36.35,38.96,26479.0,,, +2024-02-07 00:00:00+05:30,38.96,42.85,36.1,42.15,214646.0,,, +2024-02-08 00:00:00+05:30,42.9,46.29,42.9,46.28,154086.0,,, +2024-02-09 00:00:00+05:30,49.5,49.78,43.2,47.97,221297.0,,, +2024-02-12 00:00:00+05:30,49.0,49.75,47.03,48.66,99033.0,,, +2024-02-13 00:00:00+05:30,53.52,53.52,48.0,49.43,37164.0,,, +2024-02-14 00:00:00+05:30,50.49,50.49,47.2,48.66,70048.0,,, +2024-02-15 00:00:00+05:30,49.8,49.8,48.05,48.89,23234.0,,, +2024-02-16 00:00:00+05:30,49.5,49.5,47.81,48.9,34257.0,,, +2024-02-19 00:00:00+05:30,50.55,50.55,47.01,47.27,23331.0,,, +2024-02-20 00:00:00+05:30,48.0,48.88,47.5,48.61,33298.0,,, +2024-02-21 00:00:00+05:30,49.24,49.24,47.57,48.66,21138.0,,, +2024-02-22 00:00:00+05:30,48.5,49.38,46.5,47.46,14433.0,,, +2024-02-23 00:00:00+05:30,48.4,48.5,46.03,47.64,11172.0,,, +2024-02-26 00:00:00+05:30,48.5,48.97,47.04,48.49,29223.0,,, +2024-02-27 00:00:00+05:30,49.0,49.25,46.5,48.3,41060.0,,, +2024-02-28 00:00:00+05:30,48.25,48.25,46.6,48.08,51881.0,,, diff --git a/DATA/BRONZE/StockData/CTL_2024_03.csv b/DATA/BRONZE/StockData/CTL_2024_03.csv index b2d9a624..d8dbff6e 100644 --- a/DATA/BRONZE/StockData/CTL_2024_03.csv +++ b/DATA/BRONZE/StockData/CTL_2024_03.csv @@ -1,18 +1,18 @@ -date,open,high,low,close,volume,dividends,stock_splits -2024-03-01 00:00:00+05:30,48.75,49.45,45.46,46.12,84505,0.0,0.0 -2024-03-04 00:00:00+05:30,47.79,47.79,44.51,45.4,30563,0.0,0.0 -2024-03-05 00:00:00+05:30,45.35,45.87,44.51,45.26,9301,0.0,0.0 -2024-03-06 00:00:00+05:30,45.45,45.95,43.01,45.65,39468,0.0,0.0 -2024-03-07 00:00:00+05:30,46.33,47.5,43.56,46.69,58299,0.0,0.0 -2024-03-11 00:00:00+05:30,45.76,47.0,44.55,46.95,17849,0.0,0.0 -2024-03-12 00:00:00+05:30,47.3,47.3,44.61,46.35,33231,0.0,0.0 -2024-03-13 00:00:00+05:30,47.0,47.0,44.04,46.15,17051,0.0,0.0 -2024-03-14 00:00:00+05:30,43.85,46.6,43.85,46.49,17104,0.0,0.0 -2024-03-18 00:00:00+05:30,47.0,47.0,43.53,43.63,20109,0.0,0.0 -2024-03-19 00:00:00+05:30,44.4,44.4,42.0,43.79,8136,0.0,0.0 -2024-03-20 00:00:00+05:30,43.44,43.99,42.26,42.54,1889,0.0,0.0 -2024-03-21 00:00:00+05:30,44.0,44.38,42.75,43.74,7755,0.0,0.0 -2024-03-22 00:00:00+05:30,45.3,45.3,42.15,44.58,5467,0.0,0.0 -2024-03-26 00:00:00+05:30,45.1,46.0,43.2,44.89,7927,0.0,0.0 -2024-03-27 00:00:00+05:30,45.94,45.94,43.55,44.71,3272,0.0,0.0 -2024-03-28 00:00:00+05:30,43.66,45.58,42.48,43.11,6526,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2024-03-01 00:00:00+05:30,48.75,49.45,45.46,46.12,84505.0,,, +2024-03-04 00:00:00+05:30,47.79,47.79,44.51,45.4,30563.0,,, +2024-03-05 00:00:00+05:30,45.35,45.87,44.51,45.26,9301.0,,, +2024-03-06 00:00:00+05:30,45.45,45.95,43.01,45.65,39468.0,,, +2024-03-07 00:00:00+05:30,46.33,47.5,43.56,46.69,58299.0,,, +2024-03-11 00:00:00+05:30,45.76,47.0,44.55,46.95,17849.0,,, +2024-03-12 00:00:00+05:30,47.3,47.3,44.61,46.35,33231.0,,, +2024-03-13 00:00:00+05:30,47.0,47.0,44.04,46.15,17051.0,,, +2024-03-14 00:00:00+05:30,43.85,46.6,43.85,46.49,17104.0,,, +2024-03-18 00:00:00+05:30,47.0,47.0,43.53,43.63,20109.0,,, +2024-03-19 00:00:00+05:30,44.4,44.4,42.0,43.79,8136.0,,, +2024-03-20 00:00:00+05:30,43.44,43.99,42.26,42.54,1889.0,,, +2024-03-21 00:00:00+05:30,44.0,44.38,42.75,43.74,7755.0,,, +2024-03-22 00:00:00+05:30,45.3,45.3,42.15,44.58,5467.0,,, +2024-03-26 00:00:00+05:30,45.1,46.0,43.2,44.89,7927.0,,, +2024-03-27 00:00:00+05:30,45.94,45.94,43.55,44.71,3272.0,,, +2024-03-28 00:00:00+05:30,43.66,45.58,42.48,43.11,6526.0,,, diff --git a/DATA/BRONZE/StockData/CTL_2024_04.csv b/DATA/BRONZE/StockData/CTL_2024_04.csv index 1b15c0f9..6dcdba0c 100644 --- a/DATA/BRONZE/StockData/CTL_2024_04.csv +++ b/DATA/BRONZE/StockData/CTL_2024_04.csv @@ -1,20 +1,20 @@ -date,open,high,low,close,volume,dividends,stock_splits -2024-04-01 00:00:00+05:30,44.44,45.26,43.18,45.14,29651,0.0,0.0 -2024-04-02 00:00:00+05:30,45.49,45.49,43.05,43.76,25728,0.0,0.0 -2024-04-03 00:00:00+05:30,44.25,44.25,42.16,43.28,11880,0.0,0.0 -2024-04-04 00:00:00+05:30,43.95,44.14,42.14,44.02,20451,0.0,0.0 -2024-04-05 00:00:00+05:30,44.0,44.0,42.12,43.67,16438,0.0,0.0 -2024-04-08 00:00:00+05:30,44.21,44.21,42.0,43.79,10086,0.0,0.0 -2024-04-09 00:00:00+05:30,43.79,43.84,42.23,43.14,9205,0.0,0.0 -2024-04-10 00:00:00+05:30,44.0,44.0,42.02,42.3,10429,0.0,0.0 -2024-04-12 00:00:00+05:30,43.7,43.7,41.29,42.48,10089,0.0,0.0 -2024-04-15 00:00:00+05:30,41.5,42.48,40.05,42.17,7212,0.0,0.0 -2024-04-16 00:00:00+05:30,42.48,43.48,41.0,41.88,14638,0.0,0.0 -2024-04-18 00:00:00+05:30,43.84,43.84,40.61,42.62,13326,0.0,0.0 -2024-04-19 00:00:00+05:30,43.88,43.88,41.0,42.52,7145,0.0,0.0 -2024-04-22 00:00:00+05:30,43.53,43.53,41.25,42.2,17851,0.0,0.0 -2024-04-23 00:00:00+05:30,43.28,43.28,39.06,42.21,2238,0.0,0.0 -2024-04-24 00:00:00+05:30,42.9,42.9,40.2,42.1,17011,0.0,0.0 -2024-04-25 00:00:00+05:30,42.1,42.84,40.55,42.82,10640,0.0,0.0 -2024-04-26 00:00:00+05:30,42.8,42.8,41.1,42.12,12768,0.0,0.0 -2024-04-29 00:00:00+05:30,41.26,42.47,41.0,41.85,16902,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2024-04-01 00:00:00+05:30,44.44,45.26,43.18,45.14,29651.0,,, +2024-04-02 00:00:00+05:30,45.49,45.49,43.05,43.76,25728.0,,, +2024-04-03 00:00:00+05:30,44.25,44.25,42.16,43.28,11880.0,,, +2024-04-04 00:00:00+05:30,43.95,44.14,42.14,44.02,20451.0,,, +2024-04-05 00:00:00+05:30,44.0,44.0,42.12,43.67,16438.0,,, +2024-04-08 00:00:00+05:30,44.21,44.21,42.0,43.79,10086.0,,, +2024-04-09 00:00:00+05:30,43.79,43.84,42.23,43.14,9205.0,,, +2024-04-10 00:00:00+05:30,44.0,44.0,42.02,42.3,10429.0,,, +2024-04-12 00:00:00+05:30,43.7,43.7,41.29,42.48,10089.0,,, +2024-04-15 00:00:00+05:30,41.5,42.48,40.05,42.17,7212.0,,, +2024-04-16 00:00:00+05:30,42.48,43.48,41.0,41.88,14638.0,,, +2024-04-18 00:00:00+05:30,43.84,43.84,40.61,42.62,13326.0,,, +2024-04-19 00:00:00+05:30,43.88,43.88,41.0,42.52,7145.0,,, +2024-04-22 00:00:00+05:30,43.53,43.53,41.25,42.2,17851.0,,, +2024-04-23 00:00:00+05:30,43.28,43.28,39.06,42.21,2238.0,,, +2024-04-24 00:00:00+05:30,42.9,42.9,40.2,42.1,17011.0,,, +2024-04-25 00:00:00+05:30,42.1,42.84,40.55,42.82,10640.0,,, +2024-04-26 00:00:00+05:30,42.8,42.8,41.1,42.12,12768.0,,, +2024-04-29 00:00:00+05:30,41.26,42.47,41.0,41.85,16902.0,,, diff --git a/DATA/BRONZE/StockData/CTL_2024_05.csv b/DATA/BRONZE/StockData/CTL_2024_05.csv index 70ace419..52c0638e 100644 --- a/DATA/BRONZE/StockData/CTL_2024_05.csv +++ b/DATA/BRONZE/StockData/CTL_2024_05.csv @@ -1,21 +1,21 @@ -date,open,high,low,close,volume,dividends,stock_splits -2024-05-02 00:00:00+05:30,42.99,42.99,40.3,41.5,4127,0.0,0.0 -2024-05-03 00:00:00+05:30,42.35,42.35,40.31,40.84,2342,0.0,0.0 -2024-05-06 00:00:00+05:30,41.0,41.99,40.02,41.94,27772,0.0,0.0 -2024-05-07 00:00:00+05:30,41.99,41.99,38.0,38.4,22642,0.0,0.0 -2024-05-08 00:00:00+05:30,40.4,42.24,38.62,41.64,47935,0.0,0.0 -2024-05-09 00:00:00+05:30,45.0,45.0,40.66,42.37,7667,0.0,0.0 -2024-05-10 00:00:00+05:30,42.49,42.49,39.2,39.68,3044,0.0,0.0 -2024-05-13 00:00:00+05:30,39.7,42.98,38.05,40.7,7517,0.0,0.0 -2024-05-14 00:00:00+05:30,40.79,41.5,39.42,40.73,1839,0.0,0.0 -2024-05-15 00:00:00+05:30,43.15,43.15,39.64,40.61,6405,0.0,0.0 -2024-05-16 00:00:00+05:30,42.5,42.5,39.68,40.54,7908,0.0,0.0 -2024-05-17 00:00:00+05:30,41.5,41.5,39.53,40.39,4009,0.0,0.0 -2024-05-21 00:00:00+05:30,41.49,41.49,38.16,38.57,5541,0.0,0.0 -2024-05-22 00:00:00+05:30,39.5,39.68,38.5,38.89,3061,0.0,0.0 -2024-05-23 00:00:00+05:30,39.8,39.8,38.0,38.82,7240,0.0,0.0 -2024-05-24 00:00:00+05:30,40.8,40.9,38.5,39.0,9086,0.0,0.0 -2024-05-27 00:00:00+05:30,39.78,39.78,38.0,38.01,4587,0.0,0.0 -2024-05-28 00:00:00+05:30,39.9,39.9,35.06,36.9,7151,0.0,0.0 -2024-05-29 00:00:00+05:30,38.98,38.98,36.45,37.86,14581,0.0,0.0 -2024-05-30 00:00:00+05:30,38.7,38.7,35.05,37.37,13495,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2024-05-02 00:00:00+05:30,42.99,42.99,40.3,41.5,4127.0,,, +2024-05-03 00:00:00+05:30,42.35,42.35,40.31,40.84,2342.0,,, +2024-05-06 00:00:00+05:30,41.0,41.99,40.02,41.94,27772.0,,, +2024-05-07 00:00:00+05:30,41.99,41.99,38.0,38.4,22642.0,,, +2024-05-08 00:00:00+05:30,40.4,42.24,38.62,41.64,47935.0,,, +2024-05-09 00:00:00+05:30,45.0,45.0,40.66,42.37,7667.0,,, +2024-05-10 00:00:00+05:30,42.49,42.49,39.2,39.68,3044.0,,, +2024-05-13 00:00:00+05:30,39.7,42.98,38.05,40.7,7517.0,,, +2024-05-14 00:00:00+05:30,40.79,41.5,39.42,40.73,1839.0,,, +2024-05-15 00:00:00+05:30,43.15,43.15,39.64,40.61,6405.0,,, +2024-05-16 00:00:00+05:30,42.5,42.5,39.68,40.54,7908.0,,, +2024-05-17 00:00:00+05:30,41.5,41.5,39.53,40.39,4009.0,,, +2024-05-21 00:00:00+05:30,41.49,41.49,38.16,38.57,5541.0,,, +2024-05-22 00:00:00+05:30,39.5,39.68,38.5,38.89,3061.0,,, +2024-05-23 00:00:00+05:30,39.8,39.8,38.0,38.82,7240.0,,, +2024-05-24 00:00:00+05:30,40.8,40.9,38.5,39.0,9086.0,,, +2024-05-27 00:00:00+05:30,39.78,39.78,38.0,38.01,4587.0,,, +2024-05-28 00:00:00+05:30,39.9,39.9,35.06,36.9,7151.0,,, +2024-05-29 00:00:00+05:30,38.98,38.98,36.45,37.86,14581.0,,, +2024-05-30 00:00:00+05:30,38.7,38.7,35.05,37.37,13495.0,,, diff --git a/DATA/BRONZE/StockData/CTL_2024_06.csv b/DATA/BRONZE/StockData/CTL_2024_06.csv index 0e13e424..bf93c77b 100644 --- a/DATA/BRONZE/StockData/CTL_2024_06.csv +++ b/DATA/BRONZE/StockData/CTL_2024_06.csv @@ -1,20 +1,20 @@ -date,open,high,low,close,volume,dividends,stock_splits -2024-06-03 00:00:00+05:30,37.64,40.0,33.21,35.25,167073,0.0,0.0 -2024-06-04 00:00:00+05:30,34.2,34.97,32.51,32.82,7659,0.0,0.0 -2024-06-05 00:00:00+05:30,32.85,34.8,32.85,34.32,6369,0.0,0.0 -2024-06-06 00:00:00+05:30,35.5,35.5,33.55,34.84,10597,0.0,0.0 -2024-06-07 00:00:00+05:30,36.78,36.78,34.0,34.29,11919,0.0,0.0 -2024-06-10 00:00:00+05:30,36.0,41.13,35.9,37.56,10282,0.0,0.0 -2024-06-11 00:00:00+05:30,40.98,40.98,38.0,38.93,2448,0.0,0.0 -2024-06-12 00:00:00+05:30,36.6,38.8,36.6,38.02,1838,0.0,0.0 -2024-06-13 00:00:00+05:30,37.25,44.5,36.05,43.52,535312,0.0,0.0 -2024-06-14 00:00:00+05:30,45.0,46.83,42.2,44.95,94137,0.0,0.0 -2024-06-18 00:00:00+05:30,50.99,50.99,43.5,47.2,439676,0.0,0.0 -2024-06-19 00:00:00+05:30,47.2,47.2,45.11,45.61,8540,0.0,0.0 -2024-06-20 00:00:00+05:30,45.05,46.49,44.04,45.83,8463,0.0,0.0 -2024-06-21 00:00:00+05:30,46.75,46.75,44.36,46.46,31746,0.0,0.0 -2024-06-24 00:00:00+05:30,47.35,47.35,45.12,46.04,192277,0.0,0.0 -2024-06-25 00:00:00+05:30,44.55,46.0,44.55,45.93,2509,0.0,0.0 -2024-06-26 00:00:00+05:30,45.99,54.5,45.99,51.55,300893,0.0,0.0 -2024-06-27 00:00:00+05:30,52.9,53.85,46.6,52.94,99904,0.0,0.0 -2024-06-28 00:00:00+05:30,55.6,55.6,51.25,52.92,34002,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2024-06-03 00:00:00+05:30,37.64,40.0,33.21,35.25,167073.0,,, +2024-06-04 00:00:00+05:30,34.2,34.97,32.51,32.82,7659.0,,, +2024-06-05 00:00:00+05:30,32.85,34.8,32.85,34.32,6369.0,,, +2024-06-06 00:00:00+05:30,35.5,35.5,33.55,34.84,10597.0,,, +2024-06-07 00:00:00+05:30,36.78,36.78,34.0,34.29,11919.0,,, +2024-06-10 00:00:00+05:30,36.0,41.13,35.9,37.56,10282.0,,, +2024-06-11 00:00:00+05:30,40.98,40.98,38.0,38.93,2448.0,,, +2024-06-12 00:00:00+05:30,36.6,38.8,36.6,38.02,1838.0,,, +2024-06-13 00:00:00+05:30,37.25,44.5,36.05,43.52,535312.0,,, +2024-06-14 00:00:00+05:30,45.0,46.83,42.2,44.95,94137.0,,, +2024-06-18 00:00:00+05:30,50.99,50.99,43.5,47.2,439676.0,,, +2024-06-19 00:00:00+05:30,47.2,47.2,45.11,45.61,8540.0,,, +2024-06-20 00:00:00+05:30,45.05,46.49,44.04,45.83,8463.0,,, +2024-06-21 00:00:00+05:30,46.75,46.75,44.36,46.46,31746.0,,, +2024-06-24 00:00:00+05:30,47.35,47.35,45.12,46.04,192277.0,,, +2024-06-25 00:00:00+05:30,44.55,46.0,44.55,45.93,2509.0,,, +2024-06-26 00:00:00+05:30,45.99,54.5,45.99,51.55,300893.0,,, +2024-06-27 00:00:00+05:30,52.9,53.85,46.6,52.94,99904.0,,, +2024-06-28 00:00:00+05:30,55.6,55.6,51.25,52.92,34002.0,,, diff --git a/DATA/BRONZE/StockData/CTL_2024_07.csv b/DATA/BRONZE/StockData/CTL_2024_07.csv index 2e7325e4..2aa0ad1d 100644 --- a/DATA/BRONZE/StockData/CTL_2024_07.csv +++ b/DATA/BRONZE/StockData/CTL_2024_07.csv @@ -1,22 +1,22 @@ -date,open,high,low,close,volume,dividends,stock_splits -2024-07-01 00:00:00+05:30,49.9,55.8,49.9,52.45,14604,0.0,0.0 -2024-07-02 00:00:00+05:30,53.5,53.5,51.52,52.9,8770,0.0,0.0 -2024-07-03 00:00:00+05:30,53.1,53.1,50.25,52.65,7275,0.0,0.0 -2024-07-04 00:00:00+05:30,53.6,63.18,52.0,63.16,175139,0.0,0.0 -2024-07-05 00:00:00+05:30,63.0,64.64,58.33,63.42,96191,0.0,0.0 -2024-07-08 00:00:00+05:30,63.2,64.6,59.0,63.42,22275,0.0,0.0 -2024-07-09 00:00:00+05:30,62.25,64.0,62.25,63.42,15177,0.0,0.0 -2024-07-10 00:00:00+05:30,64.0,64.99,60.25,63.95,26783,0.0,0.0 -2024-07-11 00:00:00+05:30,63.39,63.39,60.76,62.08,23405,0.0,0.0 -2024-07-12 00:00:00+05:30,62.0,62.06,58.98,59.61,28890,0.0,0.0 -2024-07-15 00:00:00+05:30,59.1,62.57,56.63,62.52,42492,0.0,0.0 -2024-07-16 00:00:00+05:30,61.55,65.64,60.25,65.17,340322,0.0,0.0 -2024-07-18 00:00:00+05:30,61.92,61.92,61.92,61.92,32127,0.0,0.0 -2024-07-19 00:00:00+05:30,58.83,58.83,58.83,58.83,11313,0.0,0.0 -2024-07-22 00:00:00+05:30,55.89,55.89,55.89,55.89,25006,0.0,0.0 -2024-07-23 00:00:00+05:30,53.1,53.1,53.1,53.1,6956,0.0,0.0 -2024-07-24 00:00:00+05:30,50.45,55.75,50.45,53.61,93172,0.0,0.0 -2024-07-25 00:00:00+05:30,50.93,56.05,50.93,52.32,38377,0.0,0.0 -2024-07-26 00:00:00+05:30,50.5,52.88,50.5,51.38,27093,0.0,0.0 -2024-07-29 00:00:00+05:30,50.77,51.3,50.2,50.99,16210,0.0,0.0 -2024-07-30 00:00:00+05:30,51.0,52.49,50.0,51.6,134623,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2024-07-01 00:00:00+05:30,49.9,55.8,49.9,52.45,14604.0,,, +2024-07-02 00:00:00+05:30,53.5,53.5,51.52,52.9,8770.0,,, +2024-07-03 00:00:00+05:30,53.1,53.1,50.25,52.65,7275.0,,, +2024-07-04 00:00:00+05:30,53.6,63.18,52.0,63.16,175139.0,,, +2024-07-05 00:00:00+05:30,63.0,64.64,58.33,63.42,96191.0,,, +2024-07-08 00:00:00+05:30,63.2,64.6,59.0,63.42,22275.0,,, +2024-07-09 00:00:00+05:30,62.25,64.0,62.25,63.42,15177.0,,, +2024-07-10 00:00:00+05:30,64.0,64.99,60.25,63.95,26783.0,,, +2024-07-11 00:00:00+05:30,63.39,63.39,60.76,62.08,23405.0,,, +2024-07-12 00:00:00+05:30,62.0,62.06,58.98,59.61,28890.0,,, +2024-07-15 00:00:00+05:30,59.1,62.57,56.63,62.52,42492.0,,, +2024-07-16 00:00:00+05:30,61.55,65.64,60.25,65.17,340322.0,,, +2024-07-18 00:00:00+05:30,61.92,61.92,61.92,61.92,32127.0,,, +2024-07-19 00:00:00+05:30,58.83,58.83,58.83,58.83,11313.0,,, +2024-07-22 00:00:00+05:30,55.89,55.89,55.89,55.89,25006.0,,, +2024-07-23 00:00:00+05:30,53.1,53.1,53.1,53.1,6956.0,,, +2024-07-24 00:00:00+05:30,50.45,55.75,50.45,53.61,93172.0,,, +2024-07-25 00:00:00+05:30,50.93,56.05,50.93,52.32,38377.0,,, +2024-07-26 00:00:00+05:30,50.5,52.88,50.5,51.38,27093.0,,, +2024-07-29 00:00:00+05:30,50.77,51.3,50.2,50.99,16210.0,,, +2024-07-30 00:00:00+05:30,51.0,52.49,50.0,51.6,134623.0,,, diff --git a/DATA/BRONZE/StockData/CTL_2024_08.csv b/DATA/BRONZE/StockData/CTL_2024_08.csv index c3dba569..f7ac9034 100644 --- a/DATA/BRONZE/StockData/CTL_2024_08.csv +++ b/DATA/BRONZE/StockData/CTL_2024_08.csv @@ -1,22 +1,22 @@ -date,open,high,low,close,volume,dividends,stock_splits -2024-08-01 00:00:00+05:30,49.45,50.01,47.74,47.74,32066,0.0,0.0 -2024-08-02 00:00:00+05:30,47.74,49.4,45.4,48.98,16276,0.0,0.0 -2024-08-05 00:00:00+05:30,46.55,49.0,46.54,46.68,61578,0.0,0.0 -2024-08-06 00:00:00+05:30,46.68,47.0,44.35,44.35,13065,0.0,0.0 -2024-08-07 00:00:00+05:30,43.7,44.45,42.14,43.52,58206,0.0,0.0 -2024-08-08 00:00:00+05:30,43.5,45.42,43.0,43.7,43986,0.0,0.0 -2024-08-09 00:00:00+05:30,43.7,43.75,43.1,43.45,29703,0.0,0.0 -2024-08-12 00:00:00+05:30,42.85,45.0,42.5,44.48,26338,0.0,0.0 -2024-08-13 00:00:00+05:30,45.28,46.29,44.0,45.86,12697,0.0,0.0 -2024-08-14 00:00:00+05:30,46.0,48.15,46.0,48.14,27796,0.0,0.0 -2024-08-16 00:00:00+05:30,48.01,50.54,48.01,50.54,31297,0.0,0.0 -2024-08-19 00:00:00+05:30,51.65,53.05,48.02,49.09,65995,0.0,0.0 -2024-08-20 00:00:00+05:30,48.11,50.06,48.11,50.06,6247,0.0,0.0 -2024-08-21 00:00:00+05:30,50.0,50.06,49.08,49.08,51395,0.0,0.0 -2024-08-22 00:00:00+05:30,48.21,48.21,48.1,48.1,32348,0.0,0.0 -2024-08-23 00:00:00+05:30,48.1,48.1,47.14,47.14,10212,0.0,0.0 -2024-08-26 00:00:00+05:30,47.14,47.14,46.2,46.2,58995,0.0,0.0 -2024-08-27 00:00:00+05:30,46.2,46.32,45.28,45.28,138054,0.0,0.0 -2024-08-28 00:00:00+05:30,45.2,45.5,45.2,45.5,248770,0.0,0.0 -2024-08-29 00:00:00+05:30,45.5,46.05,45.5,46.05,155542,0.0,0.0 -2024-08-30 00:00:00+05:30,46.97,46.97,46.18,46.29,209199,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2024-08-01 00:00:00+05:30,49.45,50.01,47.74,47.74,32066.0,,, +2024-08-02 00:00:00+05:30,47.74,49.4,45.4,48.98,16276.0,,, +2024-08-05 00:00:00+05:30,46.55,49.0,46.54,46.68,61578.0,,, +2024-08-06 00:00:00+05:30,46.68,47.0,44.35,44.35,13065.0,,, +2024-08-07 00:00:00+05:30,43.7,44.45,42.14,43.52,58206.0,,, +2024-08-08 00:00:00+05:30,43.5,45.42,43.0,43.7,43986.0,,, +2024-08-09 00:00:00+05:30,43.7,43.75,43.1,43.45,29703.0,,, +2024-08-12 00:00:00+05:30,42.85,45.0,42.5,44.48,26338.0,,, +2024-08-13 00:00:00+05:30,45.28,46.29,44.0,45.86,12697.0,,, +2024-08-14 00:00:00+05:30,46.0,48.15,46.0,48.14,27796.0,,, +2024-08-16 00:00:00+05:30,48.01,50.54,48.01,50.54,31297.0,,, +2024-08-19 00:00:00+05:30,51.65,53.05,48.02,49.09,65995.0,,, +2024-08-20 00:00:00+05:30,48.11,50.06,48.11,50.06,6247.0,,, +2024-08-21 00:00:00+05:30,50.0,50.06,49.08,49.08,51395.0,,, +2024-08-22 00:00:00+05:30,48.21,48.21,48.1,48.1,32348.0,,, +2024-08-23 00:00:00+05:30,48.1,48.1,47.14,47.14,10212.0,,, +2024-08-26 00:00:00+05:30,47.14,47.14,46.2,46.2,58995.0,,, +2024-08-27 00:00:00+05:30,46.2,46.32,45.28,45.28,138054.0,,, +2024-08-28 00:00:00+05:30,45.2,45.5,45.2,45.5,248770.0,,, +2024-08-29 00:00:00+05:30,45.5,46.05,45.5,46.05,155542.0,,, +2024-08-30 00:00:00+05:30,46.97,46.97,46.18,46.29,209199.0,,, diff --git a/DATA/BRONZE/StockData/CTL_2024_09.csv b/DATA/BRONZE/StockData/CTL_2024_09.csv index c897ce8c..5e47417d 100644 --- a/DATA/BRONZE/StockData/CTL_2024_09.csv +++ b/DATA/BRONZE/StockData/CTL_2024_09.csv @@ -1,18 +1,18 @@ -date,open,high,low,close,volume,dividends,stock_splits -2024-09-02 00:00:00+05:30,46.3,46.38,45.8,45.8,162542,0.0,0.0 -2024-09-03 00:00:00+05:30,45.8,45.9,45.7,45.7,45845,0.0,0.0 -2024-09-04 00:00:00+05:30,44.79,44.89,44.79,44.83,13659,0.0,0.0 -2024-09-05 00:00:00+05:30,44.0,44.21,44.0,44.21,42447,0.0,0.0 -2024-09-06 00:00:00+05:30,44.1,44.1,43.53,43.53,30676,0.0,0.0 -2024-09-09 00:00:00+05:30,43.5,43.5,42.66,43.0,4347,0.0,0.0 -2024-09-10 00:00:00+05:30,43.76,43.77,43.0,43.5,88639,0.0,0.0 -2024-09-11 00:00:00+05:30,43.5,43.5,43.0,43.21,73538,0.0,0.0 -2024-09-12 00:00:00+05:30,43.9,43.9,42.35,42.35,26780,0.0,0.0 -2024-09-13 00:00:00+05:30,41.51,43.0,41.51,43.0,55184,0.0,0.0 -2024-09-16 00:00:00+05:30,43.0,43.5,42.9,42.9,58721,0.0,0.0 -2024-09-17 00:00:00+05:30,42.95,43.54,42.1,43.54,192087,0.0,0.0 -2024-09-18 00:00:00+05:30,43.6,43.6,42.99,42.99,26300,0.0,0.0 -2024-09-19 00:00:00+05:30,43.19,43.19,42.14,43.18,66938,0.0,0.0 -2024-09-20 00:00:00+05:30,42.32,43.57,42.32,43.57,258211,0.0,0.0 -2024-09-23 00:00:00+05:30,43.15,43.5,43.14,43.5,21485,0.0,0.0 -2024-09-24 00:00:00+05:30,43.2,43.21,42.63,43.21,14119,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2024-09-02 00:00:00+05:30,46.3,46.38,45.8,45.8,162542.0,,, +2024-09-03 00:00:00+05:30,45.8,45.9,45.7,45.7,45845.0,,, +2024-09-04 00:00:00+05:30,44.79,44.89,44.79,44.83,13659.0,,, +2024-09-05 00:00:00+05:30,44.0,44.21,44.0,44.21,42447.0,,, +2024-09-06 00:00:00+05:30,44.1,44.1,43.53,43.53,30676.0,,, +2024-09-09 00:00:00+05:30,43.5,43.5,42.66,43.0,4347.0,,, +2024-09-10 00:00:00+05:30,43.76,43.77,43.0,43.5,88639.0,,, +2024-09-11 00:00:00+05:30,43.5,43.5,43.0,43.21,73538.0,,, +2024-09-12 00:00:00+05:30,43.9,43.9,42.35,42.35,26780.0,,, +2024-09-13 00:00:00+05:30,41.51,43.0,41.51,43.0,55184.0,,, +2024-09-16 00:00:00+05:30,43.0,43.5,42.9,42.9,58721.0,,, +2024-09-17 00:00:00+05:30,42.95,43.54,42.1,43.54,192087.0,,, +2024-09-18 00:00:00+05:30,43.6,43.6,42.99,42.99,26300.0,,, +2024-09-19 00:00:00+05:30,43.19,43.19,42.14,43.18,66938.0,,, +2024-09-20 00:00:00+05:30,42.32,43.57,42.32,43.57,258211.0,,, +2024-09-23 00:00:00+05:30,43.15,43.5,43.14,43.5,21485.0,,, +2024-09-24 00:00:00+05:30,43.2,43.21,42.63,43.21,14119.0,,, diff --git a/DATA/BRONZE/StockData/DATAPATTNS_2021_12.csv b/DATA/BRONZE/StockData/DATAPATTNS_2021_12.csv index 52325ff7..4e16241e 100644 --- a/DATA/BRONZE/StockData/DATAPATTNS_2021_12.csv +++ b/DATA/BRONZE/StockData/DATAPATTNS_2021_12.csv @@ -1,6 +1,6 @@ -date,open,high,low,close,volume,dividends,stock_splits -2021-12-24 00:00:00+05:30,849.28,857.17,737.97,749.03,13492548,0.0,0.0 -2021-12-27 00:00:00+05:30,732.66,735.83,696.8,700.17,2137929,0.0,0.0 -2021-12-28 00:00:00+05:30,700.17,742.08,696.45,728.79,1586404,0.0,0.0 -2021-12-29 00:00:00+05:30,742.08,817.48,734.35,781.02,5408945,0.0,0.0 -2021-12-30 00:00:00+05:30,786.18,807.56,765.94,772.15,1904086,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2021-12-24 00:00:00+05:30,849.28,857.17,737.97,749.03,13492548.0,,, +2021-12-27 00:00:00+05:30,732.66,735.83,696.8,700.17,2137929.0,,, +2021-12-28 00:00:00+05:30,700.17,742.08,696.45,728.79,1586404.0,,, +2021-12-29 00:00:00+05:30,742.08,817.48,734.35,781.02,5408945.0,,, +2021-12-30 00:00:00+05:30,786.18,807.56,765.94,772.15,1904086.0,,, diff --git a/DATA/BRONZE/StockData/DATAPATTNS_2022_01.csv b/DATA/BRONZE/StockData/DATAPATTNS_2022_01.csv index 02b16473..94839181 100644 --- a/DATA/BRONZE/StockData/DATAPATTNS_2022_01.csv +++ b/DATA/BRONZE/StockData/DATAPATTNS_2022_01.csv @@ -1,20 +1,20 @@ -date,open,high,low,close,volume,dividends,stock_splits -2022-01-03 00:00:00+05:30,757.96,776.71,751.66,767.43,773259,0.0,0.0 -2022-01-04 00:00:00+05:30,772.34,777.65,747.29,752.35,448706,0.0,0.0 -2022-01-05 00:00:00+05:30,753.99,782.76,734.64,766.24,953044,0.0,0.0 -2022-01-06 00:00:00+05:30,753.94,767.88,752.2,755.33,276248,0.0,0.0 -2022-01-07 00:00:00+05:30,760.64,762.92,733.4,734.79,425068,0.0,0.0 -2022-01-10 00:00:00+05:30,740.99,768.77,736.08,753.59,561329,0.0,0.0 -2022-01-11 00:00:00+05:30,753.0,776.31,742.83,757.26,564979,0.0,0.0 -2022-01-12 00:00:00+05:30,763.91,770.46,744.07,747.99,232552,0.0,0.0 -2022-01-13 00:00:00+05:30,753.99,753.99,737.57,740.1,189888,0.0,0.0 -2022-01-14 00:00:00+05:30,742.08,758.35,729.24,732.76,322468,0.0,0.0 -2022-01-17 00:00:00+05:30,744.07,827.4,736.58,807.96,2841269,0.0,0.0 -2022-01-18 00:00:00+05:30,815.15,817.98,766.44,773.88,823370,0.0,0.0 -2022-01-19 00:00:00+05:30,773.83,805.88,750.42,788.81,812554,0.0,0.0 -2022-01-20 00:00:00+05:30,785.74,799.63,769.37,777.16,381920,0.0,0.0 -2022-01-21 00:00:00+05:30,777.8,797.64,742.68,752.75,529262,0.0,0.0 -2022-01-24 00:00:00+05:30,749.03,758.95,700.42,714.75,471275,0.0,0.0 -2022-01-25 00:00:00+05:30,712.32,751.51,700.02,730.08,298283,0.0,0.0 -2022-01-27 00:00:00+05:30,716.29,733.06,709.35,711.97,185855,0.0,0.0 -2022-01-28 00:00:00+05:30,720.26,770.81,718.27,735.49,771322,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2022-01-03 00:00:00+05:30,757.96,776.71,751.66,767.43,773259.0,,, +2022-01-04 00:00:00+05:30,772.34,777.65,747.29,752.35,448706.0,,, +2022-01-05 00:00:00+05:30,753.99,782.76,734.64,766.24,953044.0,,, +2022-01-06 00:00:00+05:30,753.94,767.88,752.2,755.33,276248.0,,, +2022-01-07 00:00:00+05:30,760.64,762.92,733.4,734.79,425068.0,,, +2022-01-10 00:00:00+05:30,740.99,768.77,736.08,753.59,561329.0,,, +2022-01-11 00:00:00+05:30,753.0,776.31,742.83,757.26,564979.0,,, +2022-01-12 00:00:00+05:30,763.91,770.46,744.07,747.99,232552.0,,, +2022-01-13 00:00:00+05:30,753.99,753.99,737.57,740.1,189888.0,,, +2022-01-14 00:00:00+05:30,742.08,758.35,729.24,732.76,322468.0,,, +2022-01-17 00:00:00+05:30,744.07,827.4,736.58,807.96,2841269.0,,, +2022-01-18 00:00:00+05:30,815.15,817.98,766.44,773.88,823370.0,,, +2022-01-19 00:00:00+05:30,773.83,805.88,750.42,788.81,812554.0,,, +2022-01-20 00:00:00+05:30,785.74,799.63,769.37,777.16,381920.0,,, +2022-01-21 00:00:00+05:30,777.8,797.64,742.68,752.75,529262.0,,, +2022-01-24 00:00:00+05:30,749.03,758.95,700.42,714.75,471275.0,,, +2022-01-25 00:00:00+05:30,712.32,751.51,700.02,730.08,298283.0,,, +2022-01-27 00:00:00+05:30,716.29,733.06,709.35,711.97,185855.0,,, +2022-01-28 00:00:00+05:30,720.26,770.81,718.27,735.49,771322.0,,, diff --git a/DATA/BRONZE/StockData/DATAPATTNS_2022_02.csv b/DATA/BRONZE/StockData/DATAPATTNS_2022_02.csv index b9e25152..f58b3768 100644 --- a/DATA/BRONZE/StockData/DATAPATTNS_2022_02.csv +++ b/DATA/BRONZE/StockData/DATAPATTNS_2022_02.csv @@ -1,20 +1,20 @@ -date,open,high,low,close,volume,dividends,stock_splits -2022-02-01 00:00:00+05:30,721.85,742.08,720.26,726.81,201773,0.0,0.0 -2022-02-02 00:00:00+05:30,732.06,747.89,707.71,715.15,429933,0.0,0.0 -2022-02-03 00:00:00+05:30,718.27,738.02,717.13,731.27,251681,0.0,0.0 -2022-02-04 00:00:00+05:30,734.1,738.22,722.69,725.27,125290,0.0,0.0 -2022-02-07 00:00:00+05:30,719.37,731.37,703.94,708.7,193955,0.0,0.0 -2022-02-08 00:00:00+05:30,713.31,720.71,689.36,698.43,161360,0.0,0.0 -2022-02-09 00:00:00+05:30,712.12,724.18,694.66,712.62,365106,0.0,0.0 -2022-02-10 00:00:00+05:30,719.27,725.62,708.35,713.12,128661,0.0,0.0 -2022-02-11 00:00:00+05:30,705.38,720.26,704.48,707.61,215967,0.0,0.0 -2022-02-14 00:00:00+05:30,685.04,706.37,634.0,644.91,368995,0.0,0.0 -2022-02-15 00:00:00+05:30,646.94,679.58,625.27,673.93,470238,0.0,0.0 -2022-02-16 00:00:00+05:30,690.5,690.5,665.94,672.19,117711,0.0,0.0 -2022-02-17 00:00:00+05:30,674.62,679.43,654.78,659.34,113764,0.0,0.0 -2022-02-18 00:00:00+05:30,654.78,667.48,639.95,643.97,111159,0.0,0.0 -2022-02-21 00:00:00+05:30,634.94,641.73,606.17,615.64,180059,0.0,0.0 -2022-02-22 00:00:00+05:30,604.08,604.08,579.63,592.87,291970,0.0,0.0 -2022-02-23 00:00:00+05:30,599.22,619.86,599.22,610.14,117971,0.0,0.0 -2022-02-24 00:00:00+05:30,573.73,589.5,570.45,580.72,214539,0.0,0.0 -2022-02-25 00:00:00+05:30,595.21,614.6,592.92,603.09,164327,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2022-02-01 00:00:00+05:30,721.85,742.08,720.26,726.81,201773.0,,, +2022-02-02 00:00:00+05:30,732.06,747.89,707.71,715.15,429933.0,,, +2022-02-03 00:00:00+05:30,718.27,738.02,717.13,731.27,251681.0,,, +2022-02-04 00:00:00+05:30,734.1,738.22,722.69,725.27,125290.0,,, +2022-02-07 00:00:00+05:30,719.37,731.37,703.94,708.7,193955.0,,, +2022-02-08 00:00:00+05:30,713.31,720.71,689.36,698.43,161360.0,,, +2022-02-09 00:00:00+05:30,712.12,724.18,694.66,712.62,365106.0,,, +2022-02-10 00:00:00+05:30,719.27,725.62,708.35,713.12,128661.0,,, +2022-02-11 00:00:00+05:30,705.38,720.26,704.48,707.61,215967.0,,, +2022-02-14 00:00:00+05:30,685.04,706.37,634.0,644.91,368995.0,,, +2022-02-15 00:00:00+05:30,646.94,679.58,625.27,673.93,470238.0,,, +2022-02-16 00:00:00+05:30,690.5,690.5,665.94,672.19,117711.0,,, +2022-02-17 00:00:00+05:30,674.62,679.43,654.78,659.34,113764.0,,, +2022-02-18 00:00:00+05:30,654.78,667.48,639.95,643.97,111159.0,,, +2022-02-21 00:00:00+05:30,634.94,641.73,606.17,615.64,180059.0,,, +2022-02-22 00:00:00+05:30,604.08,604.08,579.63,592.87,291970.0,,, +2022-02-23 00:00:00+05:30,599.22,619.86,599.22,610.14,117971.0,,, +2022-02-24 00:00:00+05:30,573.73,589.5,570.45,580.72,214539.0,,, +2022-02-25 00:00:00+05:30,595.21,614.6,592.92,603.09,164327.0,,, diff --git a/DATA/BRONZE/StockData/DATAPATTNS_2022_03.csv b/DATA/BRONZE/StockData/DATAPATTNS_2022_03.csv index 5c5462db..c203c88e 100644 --- a/DATA/BRONZE/StockData/DATAPATTNS_2022_03.csv +++ b/DATA/BRONZE/StockData/DATAPATTNS_2022_03.csv @@ -1,21 +1,21 @@ -date,open,high,low,close,volume,dividends,stock_splits -2022-03-02 00:00:00+05:30,605.18,663.51,599.17,657.21,431871,0.0,0.0 -2022-03-03 00:00:00+05:30,668.97,674.32,630.23,635.68,184980,0.0,0.0 -2022-03-04 00:00:00+05:30,632.95,640.89,610.14,617.97,162100,0.0,0.0 -2022-03-07 00:00:00+05:30,609.14,628.44,599.82,615.2,165831,0.0,0.0 -2022-03-08 00:00:00+05:30,623.08,645.31,615.2,637.72,230165,0.0,0.0 -2022-03-09 00:00:00+05:30,637.92,714.31,637.92,707.46,463408,0.0,0.0 -2022-03-10 00:00:00+05:30,714.31,729.39,659.94,665.25,448415,0.0,0.0 -2022-03-11 00:00:00+05:30,664.7,682.56,651.66,658.05,286572,0.0,0.0 -2022-03-14 00:00:00+05:30,662.72,670.46,643.82,650.12,181529,0.0,0.0 -2022-03-15 00:00:00+05:30,654.78,675.27,650.81,658.1,229276,0.0,0.0 -2022-03-16 00:00:00+05:30,669.56,687.47,661.08,668.67,149355,0.0,0.0 -2022-03-17 00:00:00+05:30,677.55,679.48,654.88,665.74,184809,0.0,0.0 -2022-03-21 00:00:00+05:30,669.66,689.21,665.79,671.75,154264,0.0,0.0 -2022-03-22 00:00:00+05:30,677.3,677.3,655.92,659.89,130825,0.0,0.0 -2022-03-23 00:00:00+05:30,668.67,672.64,651.9,659.05,195562,0.0,0.0 -2022-03-24 00:00:00+05:30,659.59,680.87,654.83,676.11,253588,0.0,0.0 -2022-03-25 00:00:00+05:30,676.11,687.42,664.7,667.48,133463,0.0,0.0 -2022-03-28 00:00:00+05:30,669.66,674.28,660.24,669.61,137356,0.0,0.0 -2022-03-29 00:00:00+05:30,670.7,715.3,670.01,707.26,488207,0.0,0.0 -2022-03-30 00:00:00+05:30,716.29,734.5,707.66,717.78,276393,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2022-03-02 00:00:00+05:30,605.18,663.51,599.17,657.21,431871.0,,, +2022-03-03 00:00:00+05:30,668.97,674.32,630.23,635.68,184980.0,,, +2022-03-04 00:00:00+05:30,632.95,640.89,610.14,617.97,162100.0,,, +2022-03-07 00:00:00+05:30,609.14,628.44,599.82,615.2,165831.0,,, +2022-03-08 00:00:00+05:30,623.08,645.31,615.2,637.72,230165.0,,, +2022-03-09 00:00:00+05:30,637.92,714.31,637.92,707.46,463408.0,,, +2022-03-10 00:00:00+05:30,714.31,729.39,659.94,665.25,448415.0,,, +2022-03-11 00:00:00+05:30,664.7,682.56,651.66,658.05,286572.0,,, +2022-03-14 00:00:00+05:30,662.72,670.46,643.82,650.12,181529.0,,, +2022-03-15 00:00:00+05:30,654.78,675.27,650.81,658.1,229276.0,,, +2022-03-16 00:00:00+05:30,669.56,687.47,661.08,668.67,149355.0,,, +2022-03-17 00:00:00+05:30,677.55,679.48,654.88,665.74,184809.0,,, +2022-03-21 00:00:00+05:30,669.66,689.21,665.79,671.75,154264.0,,, +2022-03-22 00:00:00+05:30,677.3,677.3,655.92,659.89,130825.0,,, +2022-03-23 00:00:00+05:30,668.67,672.64,651.9,659.05,195562.0,,, +2022-03-24 00:00:00+05:30,659.59,680.87,654.83,676.11,253588.0,,, +2022-03-25 00:00:00+05:30,676.11,687.42,664.7,667.48,133463.0,,, +2022-03-28 00:00:00+05:30,669.66,674.28,660.24,669.61,137356.0,,, +2022-03-29 00:00:00+05:30,670.7,715.3,670.01,707.26,488207.0,,, +2022-03-30 00:00:00+05:30,716.29,734.5,707.66,717.78,276393.0,,, diff --git a/DATA/BRONZE/StockData/DATAPATTNS_2022_04.csv b/DATA/BRONZE/StockData/DATAPATTNS_2022_04.csv index 80e98ccf..d8fc58ce 100644 --- a/DATA/BRONZE/StockData/DATAPATTNS_2022_04.csv +++ b/DATA/BRONZE/StockData/DATAPATTNS_2022_04.csv @@ -1,20 +1,20 @@ -date,open,high,low,close,volume,dividends,stock_splits -2022-04-01 00:00:00+05:30,699.42,744.07,699.42,740.6,319823,0.0,0.0 -2022-04-04 00:00:00+05:30,748.93,765.75,741.09,751.26,353926,0.0,0.0 -2022-04-05 00:00:00+05:30,757.66,781.72,738.27,761.83,385137,0.0,0.0 -2022-04-06 00:00:00+05:30,757.16,781.22,751.76,772.44,316334,0.0,0.0 -2022-04-07 00:00:00+05:30,772.84,813.42,768.67,805.23,801244,0.0,0.0 -2022-04-08 00:00:00+05:30,813.52,845.26,795.81,814.71,606100,0.0,0.0 -2022-04-11 00:00:00+05:30,815.5,890.9,808.75,864.96,1497070,0.0,0.0 -2022-04-12 00:00:00+05:30,869.02,915.4,855.73,870.91,1242955,0.0,0.0 -2022-04-13 00:00:00+05:30,879.49,903.8,866.24,871.85,368147,0.0,0.0 -2022-04-18 00:00:00+05:30,864.61,920.17,848.78,907.76,774908,0.0,0.0 -2022-04-19 00:00:00+05:30,917.68,927.41,856.97,874.38,436696,0.0,0.0 -2022-04-20 00:00:00+05:30,875.02,900.82,851.21,858.71,230060,0.0,0.0 -2022-04-21 00:00:00+05:30,866.79,884.9,861.14,870.21,153985,0.0,0.0 -2022-04-22 00:00:00+05:30,867.09,891.89,844.92,849.63,239321,0.0,0.0 -2022-04-25 00:00:00+05:30,847.15,865.1,828.4,840.8,258567,0.0,0.0 -2022-04-26 00:00:00+05:30,852.7,860.69,806.02,811.33,224421,0.0,0.0 -2022-04-27 00:00:00+05:30,806.52,830.33,801.11,811.33,242963,0.0,0.0 -2022-04-28 00:00:00+05:30,818.48,841.15,809.15,831.47,214696,0.0,0.0 -2022-04-29 00:00:00+05:30,837.33,837.33,776.51,791.59,141658,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2022-04-01 00:00:00+05:30,699.42,744.07,699.42,740.6,319823.0,,, +2022-04-04 00:00:00+05:30,748.93,765.75,741.09,751.26,353926.0,,, +2022-04-05 00:00:00+05:30,757.66,781.72,738.27,761.83,385137.0,,, +2022-04-06 00:00:00+05:30,757.16,781.22,751.76,772.44,316334.0,,, +2022-04-07 00:00:00+05:30,772.84,813.42,768.67,805.23,801244.0,,, +2022-04-08 00:00:00+05:30,813.52,845.26,795.81,814.71,606100.0,,, +2022-04-11 00:00:00+05:30,815.5,890.9,808.75,864.96,1497070.0,,, +2022-04-12 00:00:00+05:30,869.02,915.4,855.73,870.91,1242955.0,,, +2022-04-13 00:00:00+05:30,879.49,903.8,866.24,871.85,368147.0,,, +2022-04-18 00:00:00+05:30,864.61,920.17,848.78,907.76,774908.0,,, +2022-04-19 00:00:00+05:30,917.68,927.41,856.97,874.38,436696.0,,, +2022-04-20 00:00:00+05:30,875.02,900.82,851.21,858.71,230060.0,,, +2022-04-21 00:00:00+05:30,866.79,884.9,861.14,870.21,153985.0,,, +2022-04-22 00:00:00+05:30,867.09,891.89,844.92,849.63,239321.0,,, +2022-04-25 00:00:00+05:30,847.15,865.1,828.4,840.8,258567.0,,, +2022-04-26 00:00:00+05:30,852.7,860.69,806.02,811.33,224421.0,,, +2022-04-27 00:00:00+05:30,806.52,830.33,801.11,811.33,242963.0,,, +2022-04-28 00:00:00+05:30,818.48,841.15,809.15,831.47,214696.0,,, +2022-04-29 00:00:00+05:30,837.33,837.33,776.51,791.59,141658.0,,, diff --git a/DATA/BRONZE/StockData/DATAPATTNS_2022_05.csv b/DATA/BRONZE/StockData/DATAPATTNS_2022_05.csv index 62db1b4d..be9e7161 100644 --- a/DATA/BRONZE/StockData/DATAPATTNS_2022_05.csv +++ b/DATA/BRONZE/StockData/DATAPATTNS_2022_05.csv @@ -1,21 +1,21 @@ -date,open,high,low,close,volume,dividends,stock_splits -2022-05-02 00:00:00+05:30,773.83,782.71,760.74,771.85,144202,0.0,0.0 -2022-05-04 00:00:00+05:30,767.88,785.84,729.44,737.47,129796,0.0,0.0 -2022-05-05 00:00:00+05:30,744.17,765.15,737.57,753.05,118639,0.0,0.0 -2022-05-06 00:00:00+05:30,739.21,749.03,707.11,711.83,213138,0.0,0.0 -2022-05-09 00:00:00+05:30,701.81,727.65,699.42,710.09,169746,0.0,0.0 -2022-05-10 00:00:00+05:30,709.35,726.11,675.86,685.93,149494,0.0,0.0 -2022-05-11 00:00:00+05:30,691.39,703.39,644.86,669.96,185445,0.0,0.0 -2022-05-12 00:00:00+05:30,659.64,682.31,644.86,656.62,169525,0.0,0.0 -2022-05-13 00:00:00+05:30,674.62,697.49,656.96,683.8,202085,0.0,0.0 -2022-05-16 00:00:00+05:30,687.57,708.7,678.69,702.0,108019,0.0,0.0 -2022-05-17 00:00:00+05:30,708.35,720.11,692.68,715.45,128485,0.0,0.0 -2022-05-18 00:00:00+05:30,719.27,736.28,704.48,727.65,135196,0.0,0.0 -2022-05-19 00:00:00+05:30,714.21,716.09,695.46,698.48,73200,0.0,0.0 -2022-05-20 00:00:00+05:30,706.96,738.12,706.96,729.34,135980,0.0,0.0 -2022-05-23 00:00:00+05:30,742.08,761.88,719.51,752.25,240616,0.0,0.0 -2022-05-24 00:00:00+05:30,744.07,760.93,704.53,708.4,168643,0.0,0.0 -2022-05-25 00:00:00+05:30,711.33,723.04,693.52,712.97,139463,0.0,0.0 -2022-05-26 00:00:00+05:30,715.3,734.99,684.54,721.05,263805,0.0,0.0 -2022-05-27 00:00:00+05:30,724.33,749.03,717.83,733.01,281005,0.0,0.0 -2022-05-30 00:00:00+05:30,736.13,765.3,735.39,747.74,288630,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2022-05-02 00:00:00+05:30,773.83,782.71,760.74,771.85,144202.0,,, +2022-05-04 00:00:00+05:30,767.88,785.84,729.44,737.47,129796.0,,, +2022-05-05 00:00:00+05:30,744.17,765.15,737.57,753.05,118639.0,,, +2022-05-06 00:00:00+05:30,739.21,749.03,707.11,711.83,213138.0,,, +2022-05-09 00:00:00+05:30,701.81,727.65,699.42,710.09,169746.0,,, +2022-05-10 00:00:00+05:30,709.35,726.11,675.86,685.93,149494.0,,, +2022-05-11 00:00:00+05:30,691.39,703.39,644.86,669.96,185445.0,,, +2022-05-12 00:00:00+05:30,659.64,682.31,644.86,656.62,169525.0,,, +2022-05-13 00:00:00+05:30,674.62,697.49,656.96,683.8,202085.0,,, +2022-05-16 00:00:00+05:30,687.57,708.7,678.69,702.0,108019.0,,, +2022-05-17 00:00:00+05:30,708.35,720.11,692.68,715.45,128485.0,,, +2022-05-18 00:00:00+05:30,719.27,736.28,704.48,727.65,135196.0,,, +2022-05-19 00:00:00+05:30,714.21,716.09,695.46,698.48,73200.0,,, +2022-05-20 00:00:00+05:30,706.96,738.12,706.96,729.34,135980.0,,, +2022-05-23 00:00:00+05:30,742.08,761.88,719.51,752.25,240616.0,,, +2022-05-24 00:00:00+05:30,744.07,760.93,704.53,708.4,168643.0,,, +2022-05-25 00:00:00+05:30,711.33,723.04,693.52,712.97,139463.0,,, +2022-05-26 00:00:00+05:30,715.3,734.99,684.54,721.05,263805.0,,, +2022-05-27 00:00:00+05:30,724.33,749.03,717.83,733.01,281005.0,,, +2022-05-30 00:00:00+05:30,736.13,765.3,735.39,747.74,288630.0,,, diff --git a/DATA/BRONZE/StockData/DATAPATTNS_2022_06.csv b/DATA/BRONZE/StockData/DATAPATTNS_2022_06.csv index d6c8f0be..1c07b2bc 100644 --- a/DATA/BRONZE/StockData/DATAPATTNS_2022_06.csv +++ b/DATA/BRONZE/StockData/DATAPATTNS_2022_06.csv @@ -1,22 +1,22 @@ -date,open,high,low,close,volume,dividends,stock_splits -2022-06-01 00:00:00+05:30,758.95,781.87,756.52,766.44,165611,0.0,0.0 -2022-06-02 00:00:00+05:30,763.91,785.44,759.1,776.26,166617,0.0,0.0 -2022-06-03 00:00:00+05:30,785.19,785.74,744.42,751.96,140717,0.0,0.0 -2022-06-06 00:00:00+05:30,749.13,764.41,736.23,746.7,85330,0.0,0.0 -2022-06-07 00:00:00+05:30,747.99,760.39,734.15,740.99,68979,0.0,0.0 -2022-06-08 00:00:00+05:30,740.99,744.02,714.31,717.63,97286,0.0,0.0 -2022-06-09 00:00:00+05:30,719.27,728.2,713.86,719.66,62136,0.0,0.0 -2022-06-10 00:00:00+05:30,715.6,738.07,705.38,716.09,103744,0.0,0.0 -2022-06-13 00:00:00+05:30,709.35,711.63,693.47,696.2,112963,0.0,0.0 -2022-06-14 00:00:00+05:30,695.46,708.35,687.37,697.94,59186,0.0,0.0 -2022-06-15 00:00:00+05:30,700.62,706.37,689.55,696.5,28679,0.0,0.0 -2022-06-16 00:00:00+05:30,709.35,709.35,667.58,671.2,83959,0.0,0.0 -2022-06-17 00:00:00+05:30,674.32,682.36,655.82,665.74,71211,0.0,0.0 -2022-06-20 00:00:00+05:30,663.71,669.86,602.94,633.9,210354,0.0,0.0 -2022-06-21 00:00:00+05:30,639.65,669.46,639.65,662.57,120679,0.0,0.0 -2022-06-22 00:00:00+05:30,669.66,669.66,629.98,634.99,106297,0.0,0.0 -2022-06-23 00:00:00+05:30,636.92,645.7,630.52,637.17,134868,0.0,0.0 -2022-06-24 00:00:00+05:30,644.76,669.56,637.32,642.78,185715,0.0,0.0 -2022-06-27 00:00:00+05:30,654.68,662.72,651.06,654.63,78986,0.0,0.0 -2022-06-28 00:00:00+05:30,651.8,659.64,647.39,655.38,64810,0.0,0.0 -2022-06-29 00:00:00+05:30,653.69,661.73,646.5,648.98,50351,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2022-06-01 00:00:00+05:30,758.95,781.87,756.52,766.44,165611.0,,, +2022-06-02 00:00:00+05:30,763.91,785.44,759.1,776.26,166617.0,,, +2022-06-03 00:00:00+05:30,785.19,785.74,744.42,751.96,140717.0,,, +2022-06-06 00:00:00+05:30,749.13,764.41,736.23,746.7,85330.0,,, +2022-06-07 00:00:00+05:30,747.99,760.39,734.15,740.99,68979.0,,, +2022-06-08 00:00:00+05:30,740.99,744.02,714.31,717.63,97286.0,,, +2022-06-09 00:00:00+05:30,719.27,728.2,713.86,719.66,62136.0,,, +2022-06-10 00:00:00+05:30,715.6,738.07,705.38,716.09,103744.0,,, +2022-06-13 00:00:00+05:30,709.35,711.63,693.47,696.2,112963.0,,, +2022-06-14 00:00:00+05:30,695.46,708.35,687.37,697.94,59186.0,,, +2022-06-15 00:00:00+05:30,700.62,706.37,689.55,696.5,28679.0,,, +2022-06-16 00:00:00+05:30,709.35,709.35,667.58,671.2,83959.0,,, +2022-06-17 00:00:00+05:30,674.32,682.36,655.82,665.74,71211.0,,, +2022-06-20 00:00:00+05:30,663.71,669.86,602.94,633.9,210354.0,,, +2022-06-21 00:00:00+05:30,639.65,669.46,639.65,662.57,120679.0,,, +2022-06-22 00:00:00+05:30,669.66,669.66,629.98,634.99,106297.0,,, +2022-06-23 00:00:00+05:30,636.92,645.7,630.52,637.17,134868.0,,, +2022-06-24 00:00:00+05:30,644.76,669.56,637.32,642.78,185715.0,,, +2022-06-27 00:00:00+05:30,654.68,662.72,651.06,654.63,78986.0,,, +2022-06-28 00:00:00+05:30,651.8,659.64,647.39,655.38,64810.0,,, +2022-06-29 00:00:00+05:30,653.69,661.73,646.5,648.98,50351.0,,, diff --git a/DATA/BRONZE/StockData/DATAPATTNS_2022_07.csv b/DATA/BRONZE/StockData/DATAPATTNS_2022_07.csv index 4bf3fe68..9af1ef70 100644 --- a/DATA/BRONZE/StockData/DATAPATTNS_2022_07.csv +++ b/DATA/BRONZE/StockData/DATAPATTNS_2022_07.csv @@ -1,22 +1,22 @@ -date,open,high,low,close,volume,dividends,stock_splits -2022-07-01 00:00:00+05:30,634.64,638.36,625.17,631.17,62571,0.0,0.0 -2022-07-04 00:00:00+05:30,626.7,642.83,626.65,636.23,104053,0.0,0.0 -2022-07-05 00:00:00+05:30,639.6,659.44,637.47,651.46,124226,0.0,0.0 -2022-07-06 00:00:00+05:30,650.81,693.97,650.66,688.71,187237,0.0,0.0 -2022-07-07 00:00:00+05:30,694.46,709.15,687.72,689.7,125002,0.0,0.0 -2022-07-08 00:00:00+05:30,694.76,712.52,690.6,703.15,100083,0.0,0.0 -2022-07-11 00:00:00+05:30,698.43,734.05,695.26,726.06,109002,0.0,0.0 -2022-07-12 00:00:00+05:30,724.23,728.89,703.79,711.93,76447,0.0,0.0 -2022-07-13 00:00:00+05:30,718.67,726.21,647.84,712.07,100126,0.0,0.0 -2022-07-14 00:00:00+05:30,722.49,730.58,716.29,724.08,98004,0.0,0.0 -2022-07-15 00:00:00+05:30,720.26,729.19,707.06,710.68,49749,0.0,0.0 -2022-07-18 00:00:00+05:30,716.39,738.12,700.42,709.94,137529,0.0,0.0 -2022-07-19 00:00:00+05:30,709.94,745.76,709.3,739.16,228420,0.0,0.0 -2022-07-20 00:00:00+05:30,746.05,757.66,739.16,742.98,125247,0.0,0.0 -2022-07-21 00:00:00+05:30,744.07,761.43,739.46,751.46,126302,0.0,0.0 -2022-07-22 00:00:00+05:30,751.01,757.66,740.1,744.81,65512,0.0,0.0 -2022-07-25 00:00:00+05:30,744.81,750.02,729.19,737.57,55443,0.0,0.0 -2022-07-26 00:00:00+05:30,736.58,737.22,719.66,724.52,67316,0.0,0.0 -2022-07-27 00:00:00+05:30,724.52,763.91,716.34,761.28,140719,0.0,0.0 -2022-07-28 00:00:00+05:30,762.92,782.76,747.84,751.11,164762,0.0,0.0 -2022-07-29 00:00:00+05:30,749.03,777.8,749.03,770.01,114549,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2022-07-01 00:00:00+05:30,634.64,638.36,625.17,631.17,62571.0,,, +2022-07-04 00:00:00+05:30,626.7,642.83,626.65,636.23,104053.0,,, +2022-07-05 00:00:00+05:30,639.6,659.44,637.47,651.46,124226.0,,, +2022-07-06 00:00:00+05:30,650.81,693.97,650.66,688.71,187237.0,,, +2022-07-07 00:00:00+05:30,694.46,709.15,687.72,689.7,125002.0,,, +2022-07-08 00:00:00+05:30,694.76,712.52,690.6,703.15,100083.0,,, +2022-07-11 00:00:00+05:30,698.43,734.05,695.26,726.06,109002.0,,, +2022-07-12 00:00:00+05:30,724.23,728.89,703.79,711.93,76447.0,,, +2022-07-13 00:00:00+05:30,718.67,726.21,647.84,712.07,100126.0,,, +2022-07-14 00:00:00+05:30,722.49,730.58,716.29,724.08,98004.0,,, +2022-07-15 00:00:00+05:30,720.26,729.19,707.06,710.68,49749.0,,, +2022-07-18 00:00:00+05:30,716.39,738.12,700.42,709.94,137529.0,,, +2022-07-19 00:00:00+05:30,709.94,745.76,709.3,739.16,228420.0,,, +2022-07-20 00:00:00+05:30,746.05,757.66,739.16,742.98,125247.0,,, +2022-07-21 00:00:00+05:30,744.07,761.43,739.46,751.46,126302.0,,, +2022-07-22 00:00:00+05:30,751.01,757.66,740.1,744.81,65512.0,,, +2022-07-25 00:00:00+05:30,744.81,750.02,729.19,737.57,55443.0,,, +2022-07-26 00:00:00+05:30,736.58,737.22,719.66,724.52,67316.0,,, +2022-07-27 00:00:00+05:30,724.52,763.91,716.34,761.28,140719.0,,, +2022-07-28 00:00:00+05:30,762.92,782.76,747.84,751.11,164762.0,,, +2022-07-29 00:00:00+05:30,749.03,777.8,749.03,770.01,114549.0,,, diff --git a/DATA/BRONZE/StockData/DATAPATTNS_2022_08.csv b/DATA/BRONZE/StockData/DATAPATTNS_2022_08.csv index da18337a..06c22b72 100644 --- a/DATA/BRONZE/StockData/DATAPATTNS_2022_08.csv +++ b/DATA/BRONZE/StockData/DATAPATTNS_2022_08.csv @@ -1,21 +1,21 @@ -date,open,high,low,close,volume,dividends,stock_splits -2022-08-01 00:00:00+05:30,770.81,794.91,770.81,791.09,140790,0.0,0.0 -2022-08-02 00:00:00+05:30,790.7,813.52,736.23,745.01,564279,0.0,0.0 -2022-08-03 00:00:00+05:30,749.03,781.47,745.31,769.62,243922,0.0,0.0 -2022-08-04 00:00:00+05:30,773.83,796.15,770.01,793.33,207047,0.0,0.0 -2022-08-05 00:00:00+05:30,795.66,827.9,795.66,813.71,358524,0.0,0.0 -2022-08-08 00:00:00+05:30,814.41,830.38,797.1,826.81,227195,0.0,0.0 -2022-08-10 00:00:00+05:30,828.2,837.33,809.65,826.81,181400,0.0,0.0 -2022-08-11 00:00:00+05:30,826.81,846.06,818.43,825.62,114922,0.0,0.0 -2022-08-12 00:00:00+05:30,825.52,837.03,814.56,831.92,104061,0.0,0.0 -2022-08-16 00:00:00+05:30,833.36,855.18,822.34,853.0,159346,0.0,0.0 -2022-08-17 00:00:00+05:30,857.96,867.88,848.24,857.27,146589,0.0,0.0 -2022-08-18 00:00:00+05:30,856.03,872.05,849.23,859.6,90660,0.0,0.0 -2022-08-19 00:00:00+05:30,859.1,878.0,848.49,856.72,141986,0.0,0.0 -2022-08-22 00:00:00+05:30,854.19,854.19,829.39,833.11,59129,0.0,0.0 -2022-08-23 00:00:00+05:30,823.44,848.44,823.29,836.38,56757,0.0,0.0 -2022-08-24 00:00:00+05:30,836.33,879.34,835.59,874.08,183859,0.0,0.0 -2022-08-25 00:00:00+05:30,878.25,912.63,878.25,887.53,255536,0.0,0.0 -2022-08-26 00:00:00+05:30,892.88,966.3,887.03,950.18,661363,0.0,0.0 -2022-08-29 00:00:00+05:30,944.9,1089.33,936.98,1028.09,1775361,3.5,0.0 -2022-08-30 00:00:00+05:30,1052.49,1092.86,1049.25,1062.64,697266,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2022-08-01 00:00:00+05:30,770.81,794.91,770.81,791.09,140790.0,,, +2022-08-02 00:00:00+05:30,790.7,813.52,736.23,745.01,564279.0,,, +2022-08-03 00:00:00+05:30,749.03,781.47,745.31,769.62,243922.0,,, +2022-08-04 00:00:00+05:30,773.83,796.15,770.01,793.33,207047.0,,, +2022-08-05 00:00:00+05:30,795.66,827.9,795.66,813.71,358524.0,,, +2022-08-08 00:00:00+05:30,814.41,830.38,797.1,826.81,227195.0,,, +2022-08-10 00:00:00+05:30,828.2,837.33,809.65,826.81,181400.0,,, +2022-08-11 00:00:00+05:30,826.81,846.06,818.43,825.62,114922.0,,, +2022-08-12 00:00:00+05:30,825.52,837.03,814.56,831.92,104061.0,,, +2022-08-16 00:00:00+05:30,833.36,855.18,822.34,853.0,159346.0,,, +2022-08-17 00:00:00+05:30,857.96,867.88,848.24,857.27,146589.0,,, +2022-08-18 00:00:00+05:30,856.03,872.05,849.23,859.6,90660.0,,, +2022-08-19 00:00:00+05:30,859.1,878.0,848.49,856.72,141986.0,,, +2022-08-22 00:00:00+05:30,854.19,854.19,829.39,833.11,59129.0,,, +2022-08-23 00:00:00+05:30,823.44,848.44,823.29,836.38,56757.0,,, +2022-08-24 00:00:00+05:30,836.33,879.34,835.59,874.08,183859.0,,, +2022-08-25 00:00:00+05:30,878.25,912.63,878.25,887.53,255536.0,,, +2022-08-26 00:00:00+05:30,892.88,966.3,887.03,950.18,661363.0,,, +2022-08-29 00:00:00+05:30,944.9,1089.33,936.98,1028.09,1775361.0,3.5,, +2022-08-30 00:00:00+05:30,1052.49,1092.86,1049.25,1062.64,697266.0,,, diff --git a/DATA/BRONZE/StockData/DEEPAKNTR_2024_06.csv b/DATA/BRONZE/StockData/DEEPAKNTR_2024_06.csv index 52a57ece..6a927d08 100644 --- a/DATA/BRONZE/StockData/DEEPAKNTR_2024_06.csv +++ b/DATA/BRONZE/StockData/DEEPAKNTR_2024_06.csv @@ -1,20 +1,20 @@ -date,open,high,low,close,volume,dividends,stock_splits -2024-06-03 00:00:00+05:30,2251.3,2271.4,2202.63,2233.6,12434,0.0,0.0 -2024-06-04 00:00:00+05:30,2256.14,2256.14,2017.6,2137.1,28693,0.0,0.0 -2024-06-05 00:00:00+05:30,2147.47,2233.25,2147.47,2223.72,7194,0.0,0.0 -2024-06-06 00:00:00+05:30,2258.98,2280.13,2219.63,2272.3,27431,0.0,0.0 -2024-06-07 00:00:00+05:30,2273.15,2289.11,2262.47,2276.59,5955,0.0,0.0 -2024-06-10 00:00:00+05:30,2294.04,2324.02,2260.08,2295.49,34426,0.0,0.0 -2024-06-11 00:00:00+05:30,2296.54,2330.0,2295.49,2309.2,7506,0.0,0.0 -2024-06-12 00:00:00+05:30,2316.98,2351.94,2304.07,2344.96,12366,0.0,0.0 -2024-06-13 00:00:00+05:30,2373.84,2414.98,2346.66,2405.61,16063,0.0,0.0 -2024-06-14 00:00:00+05:30,2409.05,2433.73,2393.24,2406.55,37989,0.0,0.0 -2024-06-18 00:00:00+05:30,2408.8,2426.25,2383.86,2414.33,12975,0.0,0.0 -2024-06-19 00:00:00+05:30,2414.33,2521.11,2403.16,2477.72,25799,0.0,0.0 -2024-06-20 00:00:00+05:30,2483.6,2633.17,2460.36,2600.55,65054,0.0,0.0 -2024-06-21 00:00:00+05:30,2604.29,2639.9,2524.4,2537.91,45038,0.0,0.0 -2024-06-24 00:00:00+05:30,2537.91,2537.91,2480.36,2501.26,12588,0.0,0.0 -2024-06-25 00:00:00+05:30,2503.55,2518.17,2448.1,2453.13,8330,0.0,0.0 -2024-06-26 00:00:00+05:30,2458.67,2521.11,2441.91,2509.24,12900,0.0,0.0 -2024-06-27 00:00:00+05:30,2518.46,2527.94,2469.64,2505.3,20801,0.0,0.0 -2024-06-28 00:00:00+05:30,2507.54,2525.75,2490.29,2495.62,6877,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2024-06-03 00:00:00+05:30,2251.3,2271.4,2202.63,2233.6,12434.0,,, +2024-06-04 00:00:00+05:30,2256.14,2256.14,2017.6,2137.1,28693.0,,, +2024-06-05 00:00:00+05:30,2147.47,2233.25,2147.47,2223.72,7194.0,,, +2024-06-06 00:00:00+05:30,2258.98,2280.13,2219.63,2272.3,27431.0,,, +2024-06-07 00:00:00+05:30,2273.15,2289.11,2262.47,2276.59,5955.0,,, +2024-06-10 00:00:00+05:30,2294.04,2324.02,2260.08,2295.49,34426.0,,, +2024-06-11 00:00:00+05:30,2296.54,2330.0,2295.49,2309.2,7506.0,,, +2024-06-12 00:00:00+05:30,2316.98,2351.94,2304.07,2344.96,12366.0,,, +2024-06-13 00:00:00+05:30,2373.84,2414.98,2346.66,2405.61,16063.0,,, +2024-06-14 00:00:00+05:30,2409.05,2433.73,2393.24,2406.55,37989.0,,, +2024-06-18 00:00:00+05:30,2408.8,2426.25,2383.86,2414.33,12975.0,,, +2024-06-19 00:00:00+05:30,2414.33,2521.11,2403.16,2477.72,25799.0,,, +2024-06-20 00:00:00+05:30,2483.6,2633.17,2460.36,2600.55,65054.0,,, +2024-06-21 00:00:00+05:30,2604.29,2639.9,2524.4,2537.91,45038.0,,, +2024-06-24 00:00:00+05:30,2537.91,2537.91,2480.36,2501.26,12588.0,,, +2024-06-25 00:00:00+05:30,2503.55,2518.17,2448.1,2453.13,8330.0,,, +2024-06-26 00:00:00+05:30,2458.67,2521.11,2441.91,2509.24,12900.0,,, +2024-06-27 00:00:00+05:30,2518.46,2527.94,2469.64,2505.3,20801.0,,, +2024-06-28 00:00:00+05:30,2507.54,2525.75,2490.29,2495.62,6877.0,,, diff --git a/DATA/BRONZE/StockData/DEEPAKNTR_2024_07.csv b/DATA/BRONZE/StockData/DEEPAKNTR_2024_07.csv index b213acc6..809ec7d5 100644 --- a/DATA/BRONZE/StockData/DEEPAKNTR_2024_07.csv +++ b/DATA/BRONZE/StockData/DEEPAKNTR_2024_07.csv @@ -1,22 +1,22 @@ -date,open,high,low,close,volume,dividends,stock_splits -2024-07-01 00:00:00+05:30,2518.32,2638.21,2505.1,2608.78,68869,0.0,0.0 -2024-07-02 00:00:00+05:30,2641.75,2730.92,2621.15,2677.41,90525,0.0,0.0 -2024-07-03 00:00:00+05:30,2712.91,2712.91,2630.88,2656.61,17425,0.0,0.0 -2024-07-04 00:00:00+05:30,2658.21,2693.86,2611.28,2670.27,41972,0.0,0.0 -2024-07-05 00:00:00+05:30,2666.13,2713.01,2664.19,2681.0,35403,0.0,0.0 -2024-07-08 00:00:00+05:30,2683.14,2718.0,2663.14,2684.74,33967,0.0,0.0 -2024-07-09 00:00:00+05:30,2684.79,2747.72,2665.29,2694.31,22135,0.0,0.0 -2024-07-10 00:00:00+05:30,2698.05,2729.97,2623.34,2717.8,43793,0.0,0.0 -2024-07-11 00:00:00+05:30,2723.69,2771.31,2697.75,2753.36,14161,0.0,0.0 -2024-07-12 00:00:00+05:30,2754.91,2795.75,2730.72,2765.88,14884,0.0,0.0 -2024-07-15 00:00:00+05:30,2743.88,2821.58,2743.88,2795.3,15398,0.0,0.0 -2024-07-16 00:00:00+05:30,2792.81,2820.74,2769.87,2785.63,41727,0.0,0.0 -2024-07-18 00:00:00+05:30,2785.63,2834.7,2772.86,2824.88,17670,0.0,0.0 -2024-07-19 00:00:00+05:30,2794.75,2844.67,2748.62,2771.16,40353,0.0,0.0 -2024-07-22 00:00:00+05:30,2719.05,2855.55,2713.11,2843.33,9564,0.0,0.0 -2024-07-23 00:00:00+05:30,2867.57,2867.57,2739.7,2823.98,10313,0.0,0.0 -2024-07-24 00:00:00+05:30,2814.25,2919.23,2814.25,2891.95,10403,0.0,0.0 -2024-07-25 00:00:00+05:30,2891.01,2952.4,2864.32,2944.32,10785,0.0,0.0 -2024-07-26 00:00:00+05:30,2967.31,2973.34,2898.54,2912.55,8308,0.0,0.0 -2024-07-29 00:00:00+05:30,2929.0,3018.35,2920.0,2998.65,51600,7.5,0.0 -2024-07-30 00:00:00+05:30,3023.95,3117.3,2987.1,3077.95,35489,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2024-07-01 00:00:00+05:30,2518.32,2638.21,2505.1,2608.78,68869.0,,, +2024-07-02 00:00:00+05:30,2641.75,2730.92,2621.15,2677.41,90525.0,,, +2024-07-03 00:00:00+05:30,2712.91,2712.91,2630.88,2656.61,17425.0,,, +2024-07-04 00:00:00+05:30,2658.21,2693.86,2611.28,2670.27,41972.0,,, +2024-07-05 00:00:00+05:30,2666.13,2713.01,2664.19,2681.0,35403.0,,, +2024-07-08 00:00:00+05:30,2683.14,2718.0,2663.14,2684.74,33967.0,,, +2024-07-09 00:00:00+05:30,2684.79,2747.72,2665.29,2694.31,22135.0,,, +2024-07-10 00:00:00+05:30,2698.05,2729.97,2623.34,2717.8,43793.0,,, +2024-07-11 00:00:00+05:30,2723.69,2771.31,2697.75,2753.36,14161.0,,, +2024-07-12 00:00:00+05:30,2754.91,2795.75,2730.72,2765.88,14884.0,,, +2024-07-15 00:00:00+05:30,2743.88,2821.58,2743.88,2795.3,15398.0,,, +2024-07-16 00:00:00+05:30,2792.81,2820.74,2769.87,2785.63,41727.0,,, +2024-07-18 00:00:00+05:30,2785.63,2834.7,2772.86,2824.88,17670.0,,, +2024-07-19 00:00:00+05:30,2794.75,2844.67,2748.62,2771.16,40353.0,,, +2024-07-22 00:00:00+05:30,2719.05,2855.55,2713.11,2843.33,9564.0,,, +2024-07-23 00:00:00+05:30,2867.57,2867.57,2739.7,2823.98,10313.0,,, +2024-07-24 00:00:00+05:30,2814.25,2919.23,2814.25,2891.95,10403.0,,, +2024-07-25 00:00:00+05:30,2891.01,2952.4,2864.32,2944.32,10785.0,,, +2024-07-26 00:00:00+05:30,2967.31,2973.34,2898.54,2912.55,8308.0,,, +2024-07-29 00:00:00+05:30,2929.0,3018.35,2920.0,2998.65,51600.0,7.5,, +2024-07-30 00:00:00+05:30,3023.95,3117.3,2987.1,3077.95,35489.0,,, diff --git a/DATA/BRONZE/StockData/DEEPAKNTR_2024_08.csv b/DATA/BRONZE/StockData/DEEPAKNTR_2024_08.csv index 8dc02ae8..e3a2e7be 100644 --- a/DATA/BRONZE/StockData/DEEPAKNTR_2024_08.csv +++ b/DATA/BRONZE/StockData/DEEPAKNTR_2024_08.csv @@ -1,21 +1,21 @@ -date,open,high,low,close,volume,dividends,stock_splits -2024-08-01 00:00:00+05:30,3090.9,3168.65,3067.8,3087.15,18394,0.0,0.0 -2024-08-02 00:00:00+05:30,3079.8,3129.0,3039.6,3095.35,9070,0.0,0.0 -2024-08-05 00:00:00+05:30,3011.95,3109.15,2941.5,2954.7,29566,0.0,0.0 -2024-08-06 00:00:00+05:30,2974.55,3079.75,2930.0,3015.45,80089,0.0,0.0 -2024-08-07 00:00:00+05:30,3057.05,3115.1,2998.1,3101.45,13710,0.0,0.0 -2024-08-08 00:00:00+05:30,3125.65,3126.65,3041.05,3053.35,8450,0.0,0.0 -2024-08-09 00:00:00+05:30,3100.35,3146.3,3058.0,3075.6,10201,0.0,0.0 -2024-08-12 00:00:00+05:30,3051.15,3084.95,3002.0,3014.95,8735,0.0,0.0 -2024-08-13 00:00:00+05:30,3015.45,3015.45,2837.35,2846.45,25904,0.0,0.0 -2024-08-14 00:00:00+05:30,2855.35,2891.95,2820.8,2846.55,7448,0.0,0.0 -2024-08-16 00:00:00+05:30,2855.55,2905.75,2846.55,2900.2,5733,0.0,0.0 -2024-08-19 00:00:00+05:30,2890.45,2908.95,2865.1,2874.9,5360,0.0,0.0 -2024-08-20 00:00:00+05:30,2900.75,2900.75,2850.05,2887.9,10366,0.0,0.0 -2024-08-21 00:00:00+05:30,2875.05,2966.0,2875.05,2953.55,7582,0.0,0.0 -2024-08-22 00:00:00+05:30,2991.05,3094.7,2940.6,2948.85,33160,0.0,0.0 -2024-08-23 00:00:00+05:30,2948.85,2948.85,2787.85,2819.6,27401,0.0,0.0 -2024-08-26 00:00:00+05:30,2825.15,2842.35,2800.0,2817.7,10042,0.0,0.0 -2024-08-28 00:00:00+05:30,2871.0,2907.75,2837.0,2884.4,11295,0.0,0.0 -2024-08-29 00:00:00+05:30,2884.4,2930.35,2847.35,2882.9,7347,0.0,0.0 -2024-08-30 00:00:00+05:30,2883.65,2915.0,2883.65,2910.6,18437,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2024-08-01 00:00:00+05:30,3090.9,3168.65,3067.8,3087.15,18394.0,,, +2024-08-02 00:00:00+05:30,3079.8,3129.0,3039.6,3095.35,9070.0,,, +2024-08-05 00:00:00+05:30,3011.95,3109.15,2941.5,2954.7,29566.0,,, +2024-08-06 00:00:00+05:30,2974.55,3079.75,2930.0,3015.45,80089.0,,, +2024-08-07 00:00:00+05:30,3057.05,3115.1,2998.1,3101.45,13710.0,,, +2024-08-08 00:00:00+05:30,3125.65,3126.65,3041.05,3053.35,8450.0,,, +2024-08-09 00:00:00+05:30,3100.35,3146.3,3058.0,3075.6,10201.0,,, +2024-08-12 00:00:00+05:30,3051.15,3084.95,3002.0,3014.95,8735.0,,, +2024-08-13 00:00:00+05:30,3015.45,3015.45,2837.35,2846.45,25904.0,,, +2024-08-14 00:00:00+05:30,2855.35,2891.95,2820.8,2846.55,7448.0,,, +2024-08-16 00:00:00+05:30,2855.55,2905.75,2846.55,2900.2,5733.0,,, +2024-08-19 00:00:00+05:30,2890.45,2908.95,2865.1,2874.9,5360.0,,, +2024-08-20 00:00:00+05:30,2900.75,2900.75,2850.05,2887.9,10366.0,,, +2024-08-21 00:00:00+05:30,2875.05,2966.0,2875.05,2953.55,7582.0,,, +2024-08-22 00:00:00+05:30,2991.05,3094.7,2940.6,2948.85,33160.0,,, +2024-08-23 00:00:00+05:30,2948.85,2948.85,2787.85,2819.6,27401.0,,, +2024-08-26 00:00:00+05:30,2825.15,2842.35,2800.0,2817.7,10042.0,,, +2024-08-28 00:00:00+05:30,2871.0,2907.75,2837.0,2884.4,11295.0,,, +2024-08-29 00:00:00+05:30,2884.4,2930.35,2847.35,2882.9,7347.0,,, +2024-08-30 00:00:00+05:30,2883.65,2915.0,2883.65,2910.6,18437.0,,, diff --git a/DATA/BRONZE/StockData/DEEPAKNTR_2024_09.csv b/DATA/BRONZE/StockData/DEEPAKNTR_2024_09.csv index 7c253dd9..b3010425 100644 --- a/DATA/BRONZE/StockData/DEEPAKNTR_2024_09.csv +++ b/DATA/BRONZE/StockData/DEEPAKNTR_2024_09.csv @@ -1,18 +1,18 @@ -date,open,high,low,close,volume,dividends,stock_splits -2024-09-02 00:00:00+05:30,2926.45,2936.0,2890.0,2911.75,297684,0.0,0.0 -2024-09-03 00:00:00+05:30,2924.0,2949.75,2905.0,2933.95,447430,0.0,0.0 -2024-09-04 00:00:00+05:30,2931.6,3021.1,2917.35,2988.7,649944,0.0,0.0 -2024-09-05 00:00:00+05:30,2999.9,3018.45,2971.75,2998.65,262633,0.0,0.0 -2024-09-06 00:00:00+05:30,3004.85,3023.8,2919.0,2929.1,220403,0.0,0.0 -2024-09-09 00:00:00+05:30,2929.1,2952.7,2881.0,2942.6,181018,0.0,0.0 -2024-09-10 00:00:00+05:30,2972.6,2977.75,2942.7,2969.2,139811,0.0,0.0 -2024-09-11 00:00:00+05:30,2987.9,2988.0,2913.2,2919.3,130451,0.0,0.0 -2024-09-12 00:00:00+05:30,2919.3,2951.5,2910.1,2923.05,100273,0.0,0.0 -2024-09-13 00:00:00+05:30,2930.05,2969.25,2923.7,2930.9,97196,0.0,0.0 -2024-09-16 00:00:00+05:30,2929.0,2949.0,2901.65,2923.95,145860,0.0,0.0 -2024-09-17 00:00:00+05:30,2925.0,2945.9,2884.1,2903.2,188324,0.0,0.0 -2024-09-18 00:00:00+05:30,2904.0,2923.8,2869.55,2886.2,277084,0.0,0.0 -2024-09-19 00:00:00+05:30,2906.7,2920.2,2809.8,2824.4,211490,0.0,0.0 -2024-09-20 00:00:00+05:30,2827.95,2879.5,2812.6,2844.1,189228,0.0,0.0 -2024-09-23 00:00:00+05:30,2845.0,2882.9,2835.0,2868.25,105721,0.0,0.0 -2024-09-24 00:00:00+05:30,2880.0,2905.1,2844.95,2861.85,147711,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2024-09-02 00:00:00+05:30,2926.45,2936.0,2890.0,2911.75,297684.0,,, +2024-09-03 00:00:00+05:30,2924.0,2949.75,2905.0,2933.95,447430.0,,, +2024-09-04 00:00:00+05:30,2931.6,3021.1,2917.35,2988.7,649944.0,,, +2024-09-05 00:00:00+05:30,2999.9,3018.45,2971.75,2998.65,262633.0,,, +2024-09-06 00:00:00+05:30,3004.85,3023.8,2919.0,2929.1,220403.0,,, +2024-09-09 00:00:00+05:30,2929.1,2952.7,2881.0,2942.6,181018.0,,, +2024-09-10 00:00:00+05:30,2972.6,2977.75,2942.7,2969.2,139811.0,,, +2024-09-11 00:00:00+05:30,2987.9,2988.0,2913.2,2919.3,130451.0,,, +2024-09-12 00:00:00+05:30,2919.3,2951.5,2910.1,2923.05,100273.0,,, +2024-09-13 00:00:00+05:30,2930.05,2969.25,2923.7,2930.9,97196.0,,, +2024-09-16 00:00:00+05:30,2929.0,2949.0,2901.65,2923.95,145860.0,,, +2024-09-17 00:00:00+05:30,2925.0,2945.9,2884.1,2903.2,188324.0,,, +2024-09-18 00:00:00+05:30,2904.0,2923.8,2869.55,2886.2,277084.0,,, +2024-09-19 00:00:00+05:30,2906.7,2920.2,2809.8,2824.4,211490.0,,, +2024-09-20 00:00:00+05:30,2827.95,2879.5,2812.6,2844.1,189228.0,,, +2024-09-23 00:00:00+05:30,2845.0,2882.9,2835.0,2868.25,105721.0,,, +2024-09-24 00:00:00+05:30,2880.0,2905.1,2844.95,2861.85,147711.0,,, diff --git a/DATA/BRONZE/StockData/DSP_ELSS_TAX_SAVER_FUND_DIRECT_PLAN_GROWTH_2024_04.csv b/DATA/BRONZE/StockData/DSP_ELSS_TAX_SAVER_FUND_DIRECT_PLAN_GROWTH_2024_04.csv index 5e8148ee..71112819 100644 --- a/DATA/BRONZE/StockData/DSP_ELSS_TAX_SAVER_FUND_DIRECT_PLAN_GROWTH_2024_04.csv +++ b/DATA/BRONZE/StockData/DSP_ELSS_TAX_SAVER_FUND_DIRECT_PLAN_GROWTH_2024_04.csv @@ -1,20 +1,20 @@ date,open,high,low,close,volume,dividends,stock_splits,capital_gains -2024-04-01 00:00:00+05:30,124.95,124.95,124.95,124.95,0,0.0,0.0,0.0 -2024-04-02 00:00:00+05:30,125.5,125.5,125.5,125.5,0,0.0,0.0,0.0 -2024-04-03 00:00:00+05:30,125.91,125.91,125.91,125.91,0,0.0,0.0,0.0 -2024-04-04 00:00:00+05:30,126.34,126.34,126.34,126.34,0,0.0,0.0,0.0 -2024-04-05 00:00:00+05:30,126.86,126.86,126.86,126.86,0,0.0,0.0,0.0 -2024-04-08 00:00:00+05:30,127.72,127.72,127.72,127.72,0,0.0,0.0,0.0 -2024-04-09 00:00:00+05:30,127.86,127.86,127.86,127.86,0,0.0,0.0,0.0 -2024-04-10 00:00:00+05:30,128.59,128.59,128.59,128.59,0,0.0,0.0,0.0 -2024-04-12 00:00:00+05:30,127.66,127.66,127.66,127.66,0,0.0,0.0,0.0 -2024-04-15 00:00:00+05:30,126.39,126.39,126.39,126.39,0,0.0,0.0,0.0 -2024-04-16 00:00:00+05:30,126.22,126.22,126.22,126.22,0,0.0,0.0,0.0 -2024-04-18 00:00:00+05:30,125.67,125.67,125.67,125.67,0,0.0,0.0,0.0 -2024-04-19 00:00:00+05:30,126.23,126.23,126.23,126.23,0,0.0,0.0,0.0 -2024-04-22 00:00:00+05:30,127.31,127.31,127.31,127.31,0,0.0,0.0,0.0 -2024-04-23 00:00:00+05:30,127.56,127.56,127.56,127.56,0,0.0,0.0,0.0 -2024-04-24 00:00:00+05:30,128.05,128.05,128.05,128.05,0,0.0,0.0,0.0 -2024-04-25 00:00:00+05:30,129.35,129.35,129.35,129.35,0,0.0,0.0,0.0 -2024-04-26 00:00:00+05:30,129.26,129.26,129.26,129.26,0,0.0,0.0,0.0 -2024-04-29 00:00:00+05:30,130.32,130.32,130.32,130.32,0,0.0,0.0,0.0 +2024-04-01 00:00:00+05:30,124.95,124.95,124.95,124.95,,,, +2024-04-02 00:00:00+05:30,125.5,125.5,125.5,125.5,,,, +2024-04-03 00:00:00+05:30,125.91,125.91,125.91,125.91,,,, +2024-04-04 00:00:00+05:30,126.34,126.34,126.34,126.34,,,, +2024-04-05 00:00:00+05:30,126.86,126.86,126.86,126.86,,,, +2024-04-08 00:00:00+05:30,127.72,127.72,127.72,127.72,,,, +2024-04-09 00:00:00+05:30,127.86,127.86,127.86,127.86,,,, +2024-04-10 00:00:00+05:30,128.59,128.59,128.59,128.59,,,, +2024-04-12 00:00:00+05:30,127.66,127.66,127.66,127.66,,,, +2024-04-15 00:00:00+05:30,126.39,126.39,126.39,126.39,,,, +2024-04-16 00:00:00+05:30,126.22,126.22,126.22,126.22,,,, +2024-04-18 00:00:00+05:30,125.67,125.67,125.67,125.67,,,, +2024-04-19 00:00:00+05:30,126.23,126.23,126.23,126.23,,,, +2024-04-22 00:00:00+05:30,127.31,127.31,127.31,127.31,,,, +2024-04-23 00:00:00+05:30,127.56,127.56,127.56,127.56,,,, +2024-04-24 00:00:00+05:30,128.05,128.05,128.05,128.05,,,, +2024-04-25 00:00:00+05:30,129.35,129.35,129.35,129.35,,,, +2024-04-26 00:00:00+05:30,129.26,129.26,129.26,129.26,,,, +2024-04-29 00:00:00+05:30,130.32,130.32,130.32,130.32,,,, diff --git a/DATA/BRONZE/StockData/DSP_ELSS_TAX_SAVER_FUND_DIRECT_PLAN_GROWTH_2024_05.csv b/DATA/BRONZE/StockData/DSP_ELSS_TAX_SAVER_FUND_DIRECT_PLAN_GROWTH_2024_05.csv index fc8aecfb..04b05726 100644 --- a/DATA/BRONZE/StockData/DSP_ELSS_TAX_SAVER_FUND_DIRECT_PLAN_GROWTH_2024_05.csv +++ b/DATA/BRONZE/StockData/DSP_ELSS_TAX_SAVER_FUND_DIRECT_PLAN_GROWTH_2024_05.csv @@ -1,21 +1,21 @@ date,open,high,low,close,volume,dividends,stock_splits,capital_gains -2024-05-02 00:00:00+05:30,131.43,131.43,131.43,131.43,0,0.0,0.0,0.0 -2024-05-03 00:00:00+05:30,130.95,130.95,130.95,130.95,0,0.0,0.0,0.0 -2024-05-06 00:00:00+05:30,129.99,129.99,129.99,129.99,0,0.0,0.0,0.0 -2024-05-07 00:00:00+05:30,128.91,128.91,128.91,128.91,0,0.0,0.0,0.0 -2024-05-08 00:00:00+05:30,129.61,129.61,129.61,129.61,0,0.0,0.0,0.0 -2024-05-09 00:00:00+05:30,127.52,127.52,127.52,127.52,0,0.0,0.0,0.0 -2024-05-10 00:00:00+05:30,128.35,128.35,128.35,128.35,0,0.0,0.0,0.0 -2024-05-13 00:00:00+05:30,128.3,128.3,128.3,128.3,0,0.0,0.0,0.0 -2024-05-14 00:00:00+05:30,129.26,129.26,129.26,129.26,0,0.0,0.0,0.0 -2024-05-15 00:00:00+05:30,129.91,129.91,129.91,129.91,0,0.0,0.0,0.0 -2024-05-16 00:00:00+05:30,131.03,131.03,131.03,131.03,0,0.0,0.0,0.0 -2024-05-17 00:00:00+05:30,132.41,132.41,132.41,132.41,0,0.0,0.0,0.0 -2024-05-21 00:00:00+05:30,133.05,133.05,133.05,133.05,0,0.0,0.0,0.0 -2024-05-22 00:00:00+05:30,133.2,133.2,133.2,133.2,0,0.0,0.0,0.0 -2024-05-23 00:00:00+05:30,134.73,134.73,134.73,134.73,0,0.0,0.0,0.0 -2024-05-24 00:00:00+05:30,135.43,135.43,135.43,135.43,0,0.0,0.0,0.0 -2024-05-27 00:00:00+05:30,135.94,135.94,135.94,135.94,0,0.0,0.0,0.0 -2024-05-28 00:00:00+05:30,135.67,135.67,135.67,135.67,0,0.0,0.0,0.0 -2024-05-29 00:00:00+05:30,135.01,135.01,135.01,135.01,0,0.0,0.0,0.0 -2024-05-30 00:00:00+05:30,133.98,133.98,133.98,133.98,0,0.0,0.0,0.0 +2024-05-02 00:00:00+05:30,131.43,131.43,131.43,131.43,,,, +2024-05-03 00:00:00+05:30,130.95,130.95,130.95,130.95,,,, +2024-05-06 00:00:00+05:30,129.99,129.99,129.99,129.99,,,, +2024-05-07 00:00:00+05:30,128.91,128.91,128.91,128.91,,,, +2024-05-08 00:00:00+05:30,129.61,129.61,129.61,129.61,,,, +2024-05-09 00:00:00+05:30,127.52,127.52,127.52,127.52,,,, +2024-05-10 00:00:00+05:30,128.35,128.35,128.35,128.35,,,, +2024-05-13 00:00:00+05:30,128.3,128.3,128.3,128.3,,,, +2024-05-14 00:00:00+05:30,129.26,129.26,129.26,129.26,,,, +2024-05-15 00:00:00+05:30,129.91,129.91,129.91,129.91,,,, +2024-05-16 00:00:00+05:30,131.03,131.03,131.03,131.03,,,, +2024-05-17 00:00:00+05:30,132.41,132.41,132.41,132.41,,,, +2024-05-21 00:00:00+05:30,133.05,133.05,133.05,133.05,,,, +2024-05-22 00:00:00+05:30,133.2,133.2,133.2,133.2,,,, +2024-05-23 00:00:00+05:30,134.73,134.73,134.73,134.73,,,, +2024-05-24 00:00:00+05:30,135.43,135.43,135.43,135.43,,,, +2024-05-27 00:00:00+05:30,135.94,135.94,135.94,135.94,,,, +2024-05-28 00:00:00+05:30,135.67,135.67,135.67,135.67,,,, +2024-05-29 00:00:00+05:30,135.01,135.01,135.01,135.01,,,, +2024-05-30 00:00:00+05:30,133.98,133.98,133.98,133.98,,,, diff --git a/DATA/BRONZE/StockData/DSP_ELSS_TAX_SAVER_FUND_DIRECT_PLAN_GROWTH_2024_06.csv b/DATA/BRONZE/StockData/DSP_ELSS_TAX_SAVER_FUND_DIRECT_PLAN_GROWTH_2024_06.csv index f5ae8898..93b227c1 100644 --- a/DATA/BRONZE/StockData/DSP_ELSS_TAX_SAVER_FUND_DIRECT_PLAN_GROWTH_2024_06.csv +++ b/DATA/BRONZE/StockData/DSP_ELSS_TAX_SAVER_FUND_DIRECT_PLAN_GROWTH_2024_06.csv @@ -1,20 +1,20 @@ date,open,high,low,close,volume,dividends,stock_splits,capital_gains -2024-06-03 00:00:00+05:30,138.68,138.68,138.68,138.68,0,0.0,0.0,0.0 -2024-06-04 00:00:00+05:30,128.69,128.69,128.69,128.69,0,0.0,0.0,0.0 -2024-06-05 00:00:00+05:30,133.63,133.63,133.63,133.63,0,0.0,0.0,0.0 -2024-06-06 00:00:00+05:30,135.63,135.63,135.63,135.63,0,0.0,0.0,0.0 -2024-06-07 00:00:00+05:30,138.24,138.24,138.24,138.24,0,0.0,0.0,0.0 -2024-06-10 00:00:00+05:30,138.84,138.84,138.84,138.84,0,0.0,0.0,0.0 -2024-06-11 00:00:00+05:30,139.16,139.16,139.16,139.16,0,0.0,0.0,0.0 -2024-06-12 00:00:00+05:30,139.9,139.9,139.9,139.9,0,0.0,0.0,0.0 -2024-06-13 00:00:00+05:30,140.59,140.59,140.59,140.59,0,0.0,0.0,0.0 -2024-06-14 00:00:00+05:30,141.63,141.63,141.63,141.63,0,0.0,0.0,0.0 -2024-06-18 00:00:00+05:30,142.51,142.51,142.51,142.51,0,0.0,0.0,0.0 -2024-06-19 00:00:00+05:30,142.21,142.21,142.21,142.21,0,0.0,0.0,0.0 -2024-06-20 00:00:00+05:30,142.54,142.54,142.54,142.54,0,0.0,0.0,0.0 -2024-06-21 00:00:00+05:30,142.15,142.15,142.15,142.15,0,0.0,0.0,0.0 -2024-06-24 00:00:00+05:30,142.45,142.45,142.45,142.45,0,0.0,0.0,0.0 -2024-06-25 00:00:00+05:30,143.35,143.35,143.35,143.35,0,0.0,0.0,0.0 -2024-06-26 00:00:00+05:30,143.75,143.75,143.75,143.75,0,0.0,0.0,0.0 -2024-06-27 00:00:00+05:30,144.55,144.55,144.55,144.55,0,0.0,0.0,0.0 -2024-06-28 00:00:00+05:30,144.37,144.37,144.37,144.37,0,0.0,0.0,0.0 +2024-06-03 00:00:00+05:30,138.68,138.68,138.68,138.68,,,, +2024-06-04 00:00:00+05:30,128.69,128.69,128.69,128.69,,,, +2024-06-05 00:00:00+05:30,133.63,133.63,133.63,133.63,,,, +2024-06-06 00:00:00+05:30,135.63,135.63,135.63,135.63,,,, +2024-06-07 00:00:00+05:30,138.24,138.24,138.24,138.24,,,, +2024-06-10 00:00:00+05:30,138.84,138.84,138.84,138.84,,,, +2024-06-11 00:00:00+05:30,139.16,139.16,139.16,139.16,,,, +2024-06-12 00:00:00+05:30,139.9,139.9,139.9,139.9,,,, +2024-06-13 00:00:00+05:30,140.59,140.59,140.59,140.59,,,, +2024-06-14 00:00:00+05:30,141.63,141.63,141.63,141.63,,,, +2024-06-18 00:00:00+05:30,142.51,142.51,142.51,142.51,,,, +2024-06-19 00:00:00+05:30,142.21,142.21,142.21,142.21,,,, +2024-06-20 00:00:00+05:30,142.54,142.54,142.54,142.54,,,, +2024-06-21 00:00:00+05:30,142.15,142.15,142.15,142.15,,,, +2024-06-24 00:00:00+05:30,142.45,142.45,142.45,142.45,,,, +2024-06-25 00:00:00+05:30,143.35,143.35,143.35,143.35,,,, +2024-06-26 00:00:00+05:30,143.75,143.75,143.75,143.75,,,, +2024-06-27 00:00:00+05:30,144.55,144.55,144.55,144.55,,,, +2024-06-28 00:00:00+05:30,144.37,144.37,144.37,144.37,,,, diff --git a/DATA/BRONZE/StockData/DSP_ELSS_TAX_SAVER_FUND_DIRECT_PLAN_GROWTH_2024_07.csv b/DATA/BRONZE/StockData/DSP_ELSS_TAX_SAVER_FUND_DIRECT_PLAN_GROWTH_2024_07.csv index 8521ecb0..0654bcd2 100644 --- a/DATA/BRONZE/StockData/DSP_ELSS_TAX_SAVER_FUND_DIRECT_PLAN_GROWTH_2024_07.csv +++ b/DATA/BRONZE/StockData/DSP_ELSS_TAX_SAVER_FUND_DIRECT_PLAN_GROWTH_2024_07.csv @@ -1,22 +1,22 @@ date,open,high,low,close,volume,dividends,stock_splits,capital_gains -2024-07-01 00:00:00+05:30,145.82,145.82,145.82,145.82,0,0.0,0.0,0.0 -2024-07-02 00:00:00+05:30,145.59,145.59,145.59,145.59,0,0.0,0.0,0.0 -2024-07-03 00:00:00+05:30,147.13,147.13,147.13,147.13,0,0.0,0.0,0.0 -2024-07-04 00:00:00+05:30,147.6,147.6,147.6,147.6,0,0.0,0.0,0.0 -2024-07-05 00:00:00+05:30,147.97,147.97,147.97,147.97,0,0.0,0.0,0.0 -2024-07-08 00:00:00+05:30,148.01,148.01,148.01,148.01,0,0.0,0.0,0.0 -2024-07-09 00:00:00+05:30,148.65,148.65,148.65,148.65,0,0.0,0.0,0.0 -2024-07-10 00:00:00+05:30,148.15,148.15,148.15,148.15,0,0.0,0.0,0.0 -2024-07-11 00:00:00+05:30,148.64,148.64,148.64,148.64,0,0.0,0.0,0.0 -2024-07-12 00:00:00+05:30,149.15,149.15,149.15,149.15,0,0.0,0.0,0.0 -2024-07-15 00:00:00+05:30,150.2,150.2,150.2,150.2,0,0.0,0.0,0.0 -2024-07-16 00:00:00+05:30,150.51,150.51,150.51,150.51,0,0.0,0.0,0.0 -2024-07-18 00:00:00+05:30,150.96,150.96,150.96,150.96,0,0.0,0.0,0.0 -2024-07-19 00:00:00+05:30,148.49,148.49,148.49,148.49,0,0.0,0.0,0.0 -2024-07-22 00:00:00+05:30,149.53,149.53,149.53,149.53,0,0.0,0.0,0.0 -2024-07-23 00:00:00+05:30,148.93,148.93,148.93,148.93,0,0.0,0.0,0.0 -2024-07-24 00:00:00+05:30,149.26,149.26,149.26,149.26,0,0.0,0.0,0.0 -2024-07-25 00:00:00+05:30,149.65,149.65,149.65,149.65,0,0.0,0.0,0.0 -2024-07-26 00:00:00+05:30,152.04,152.04,152.04,152.04,0,0.0,0.0,0.0 -2024-07-29 00:00:00+05:30,152.55,152.55,152.55,152.55,0,0.0,0.0,0.0 -2024-07-30 00:00:00+05:30,152.99,152.99,152.99,152.99,0,0.0,0.0,0.0 +2024-07-01 00:00:00+05:30,145.82,145.82,145.82,145.82,,,, +2024-07-02 00:00:00+05:30,145.59,145.59,145.59,145.59,,,, +2024-07-03 00:00:00+05:30,147.13,147.13,147.13,147.13,,,, +2024-07-04 00:00:00+05:30,147.6,147.6,147.6,147.6,,,, +2024-07-05 00:00:00+05:30,147.97,147.97,147.97,147.97,,,, +2024-07-08 00:00:00+05:30,148.01,148.01,148.01,148.01,,,, +2024-07-09 00:00:00+05:30,148.65,148.65,148.65,148.65,,,, +2024-07-10 00:00:00+05:30,148.15,148.15,148.15,148.15,,,, +2024-07-11 00:00:00+05:30,148.64,148.64,148.64,148.64,,,, +2024-07-12 00:00:00+05:30,149.15,149.15,149.15,149.15,,,, +2024-07-15 00:00:00+05:30,150.2,150.2,150.2,150.2,,,, +2024-07-16 00:00:00+05:30,150.51,150.51,150.51,150.51,,,, +2024-07-18 00:00:00+05:30,150.96,150.96,150.96,150.96,,,, +2024-07-19 00:00:00+05:30,148.49,148.49,148.49,148.49,,,, +2024-07-22 00:00:00+05:30,149.53,149.53,149.53,149.53,,,, +2024-07-23 00:00:00+05:30,148.93,148.93,148.93,148.93,,,, +2024-07-24 00:00:00+05:30,149.26,149.26,149.26,149.26,,,, +2024-07-25 00:00:00+05:30,149.65,149.65,149.65,149.65,,,, +2024-07-26 00:00:00+05:30,152.04,152.04,152.04,152.04,,,, +2024-07-29 00:00:00+05:30,152.55,152.55,152.55,152.55,,,, +2024-07-30 00:00:00+05:30,152.99,152.99,152.99,152.99,,,, diff --git a/DATA/BRONZE/StockData/DSP_ELSS_TAX_SAVER_FUND_DIRECT_PLAN_GROWTH_2024_08.csv b/DATA/BRONZE/StockData/DSP_ELSS_TAX_SAVER_FUND_DIRECT_PLAN_GROWTH_2024_08.csv index 20412eb9..ed31fbb8 100644 --- a/DATA/BRONZE/StockData/DSP_ELSS_TAX_SAVER_FUND_DIRECT_PLAN_GROWTH_2024_08.csv +++ b/DATA/BRONZE/StockData/DSP_ELSS_TAX_SAVER_FUND_DIRECT_PLAN_GROWTH_2024_08.csv @@ -1,22 +1,22 @@ date,open,high,low,close,volume,dividends,stock_splits,capital_gains -2024-08-01 00:00:00+05:30,153.45,153.45,153.45,153.45,0,0.0,0.0,0.0 -2024-08-02 00:00:00+05:30,151.67,151.67,151.67,151.67,0,0.0,0.0,0.0 -2024-08-05 00:00:00+05:30,146.98,146.98,146.98,146.98,0,0.0,0.0,0.0 -2024-08-06 00:00:00+05:30,146.37,146.37,146.37,146.37,0,0.0,0.0,0.0 -2024-08-07 00:00:00+05:30,149.08,149.08,149.08,149.08,0,0.0,0.0,0.0 -2024-08-08 00:00:00+05:30,148.49,148.49,148.49,148.49,0,0.0,0.0,0.0 -2024-08-09 00:00:00+05:30,149.71,149.71,149.71,149.71,0,0.0,0.0,0.0 -2024-08-12 00:00:00+05:30,149.99,149.99,149.99,149.99,0,0.0,0.0,0.0 -2024-08-13 00:00:00+05:30,148.22,148.22,148.22,148.22,0,0.0,0.0,0.0 -2024-08-14 00:00:00+05:30,148.02,148.02,148.02,148.02,0,0.0,0.0,0.0 -2024-08-16 00:00:00+05:30,150.5,150.5,150.5,150.5,0,0.0,0.0,0.0 -2024-08-19 00:00:00+05:30,150.66,150.66,150.66,150.66,0,0.0,0.0,0.0 -2024-08-20 00:00:00+05:30,151.7,151.7,151.7,151.7,0,0.0,0.0,0.0 -2024-08-21 00:00:00+05:30,152.43,152.43,152.43,152.43,0,0.0,0.0,0.0 -2024-08-22 00:00:00+05:30,152.78,152.78,152.78,152.78,0,0.0,0.0,0.0 -2024-08-23 00:00:00+05:30,152.74,152.74,152.74,152.74,0,0.0,0.0,0.0 -2024-08-26 00:00:00+05:30,154.01,154.01,154.01,154.01,0,0.0,0.0,0.0 -2024-08-27 00:00:00+05:30,154.7,154.7,154.7,154.7,0,0.0,0.0,0.0 -2024-08-28 00:00:00+05:30,154.85,154.85,154.85,154.85,0,0.0,0.0,0.0 -2024-08-29 00:00:00+05:30,155.15,155.15,155.15,155.15,0,0.0,0.0,0.0 -2024-08-30 00:00:00+05:30,156.36,156.36,156.36,156.36,0,0.0,0.0,0.0 +2024-08-01 00:00:00+05:30,153.45,153.45,153.45,153.45,,,, +2024-08-02 00:00:00+05:30,151.67,151.67,151.67,151.67,,,, +2024-08-05 00:00:00+05:30,146.98,146.98,146.98,146.98,,,, +2024-08-06 00:00:00+05:30,146.37,146.37,146.37,146.37,,,, +2024-08-07 00:00:00+05:30,149.08,149.08,149.08,149.08,,,, +2024-08-08 00:00:00+05:30,148.49,148.49,148.49,148.49,,,, +2024-08-09 00:00:00+05:30,149.71,149.71,149.71,149.71,,,, +2024-08-12 00:00:00+05:30,149.99,149.99,149.99,149.99,,,, +2024-08-13 00:00:00+05:30,148.22,148.22,148.22,148.22,,,, +2024-08-14 00:00:00+05:30,148.02,148.02,148.02,148.02,,,, +2024-08-16 00:00:00+05:30,150.5,150.5,150.5,150.5,,,, +2024-08-19 00:00:00+05:30,150.66,150.66,150.66,150.66,,,, +2024-08-20 00:00:00+05:30,151.7,151.7,151.7,151.7,,,, +2024-08-21 00:00:00+05:30,152.43,152.43,152.43,152.43,,,, +2024-08-22 00:00:00+05:30,152.78,152.78,152.78,152.78,,,, +2024-08-23 00:00:00+05:30,152.74,152.74,152.74,152.74,,,, +2024-08-26 00:00:00+05:30,154.01,154.01,154.01,154.01,,,, +2024-08-27 00:00:00+05:30,154.7,154.7,154.7,154.7,,,, +2024-08-28 00:00:00+05:30,154.85,154.85,154.85,154.85,,,, +2024-08-29 00:00:00+05:30,155.15,155.15,155.15,155.15,,,, +2024-08-30 00:00:00+05:30,156.36,156.36,156.36,156.36,,,, diff --git a/DATA/BRONZE/StockData/DSP_ELSS_TAX_SAVER_FUND_DIRECT_PLAN_GROWTH_2024_09.csv b/DATA/BRONZE/StockData/DSP_ELSS_TAX_SAVER_FUND_DIRECT_PLAN_GROWTH_2024_09.csv index 5e8894f4..81c6d1e3 100644 --- a/DATA/BRONZE/StockData/DSP_ELSS_TAX_SAVER_FUND_DIRECT_PLAN_GROWTH_2024_09.csv +++ b/DATA/BRONZE/StockData/DSP_ELSS_TAX_SAVER_FUND_DIRECT_PLAN_GROWTH_2024_09.csv @@ -1,11 +1,11 @@ date,open,high,low,close,volume,dividends,stock_splits,capital_gains -2024-09-02 00:00:00+05:30,156.15,156.15,156.15,156.15,0,0.0,0.0,0.0 -2024-09-03 00:00:00+05:30,156.76,156.76,156.76,156.76,0,0.0,0.0,0.0 -2024-09-04 00:00:00+05:30,156.39,156.39,156.39,156.39,0,0.0,0.0,0.0 -2024-09-05 00:00:00+05:30,156.95,156.95,156.95,156.95,0,0.0,0.0,0.0 -2024-09-06 00:00:00+05:30,155.08,155.08,155.08,155.08,0,0.0,0.0,0.0 -2024-09-09 00:00:00+05:30,155.28,155.28,155.28,155.28,0,0.0,0.0,0.0 -2024-09-10 00:00:00+05:30,155.8,155.8,155.8,155.8,0,0.0,0.0,0.0 -2024-09-11 00:00:00+05:30,154.86,154.86,154.86,154.86,0,0.0,0.0,0.0 -2024-09-12 00:00:00+05:30,157.19,157.19,157.19,157.19,0,0.0,0.0,0.0 -2024-09-13 00:00:00+05:30,157.23,157.23,157.23,157.23,0,0.0,0.0,0.0 +2024-09-02 00:00:00+05:30,156.15,156.15,156.15,156.15,,,, +2024-09-03 00:00:00+05:30,156.76,156.76,156.76,156.76,,,, +2024-09-04 00:00:00+05:30,156.39,156.39,156.39,156.39,,,, +2024-09-05 00:00:00+05:30,156.95,156.95,156.95,156.95,,,, +2024-09-06 00:00:00+05:30,155.08,155.08,155.08,155.08,,,, +2024-09-09 00:00:00+05:30,155.28,155.28,155.28,155.28,,,, +2024-09-10 00:00:00+05:30,155.8,155.8,155.8,155.8,,,, +2024-09-11 00:00:00+05:30,154.86,154.86,154.86,154.86,,,, +2024-09-12 00:00:00+05:30,157.19,157.19,157.19,157.19,,,, +2024-09-13 00:00:00+05:30,157.23,157.23,157.23,157.23,,,, diff --git a/DATA/BRONZE/StockData/FCSSOFT_2022_01.csv b/DATA/BRONZE/StockData/FCSSOFT_2022_01.csv index 970e945d..8abe8d89 100644 --- a/DATA/BRONZE/StockData/FCSSOFT_2022_01.csv +++ b/DATA/BRONZE/StockData/FCSSOFT_2022_01.csv @@ -1,20 +1,20 @@ -date,open,high,low,close,volume,dividends,stock_splits -2022-01-03 00:00:00+05:30,5.05,5.05,5.05,5.05,942604,0.0,0.0 -2022-01-04 00:00:00+05:30,5.3,5.3,5.3,5.3,17468507,0.0,0.0 -2022-01-05 00:00:00+05:30,5.55,5.55,5.55,5.55,1397250,0.0,0.0 -2022-01-06 00:00:00+05:30,5.8,5.8,5.8,5.8,1300354,0.0,0.0 -2022-01-07 00:00:00+05:30,6.05,6.05,6.05,6.05,4231747,0.0,0.0 -2022-01-10 00:00:00+05:30,6.35,6.35,6.35,6.35,546320,0.0,0.0 -2022-01-11 00:00:00+05:30,6.65,6.65,6.65,6.65,661006,0.0,0.0 -2022-01-12 00:00:00+05:30,6.95,6.95,6.95,6.95,2250044,0.0,0.0 -2022-01-13 00:00:00+05:30,7.25,7.25,6.65,7.25,43284641,0.0,0.0 -2022-01-14 00:00:00+05:30,7.4,7.6,7.25,7.6,8837946,0.0,0.0 -2022-01-17 00:00:00+05:30,7.95,7.95,7.95,7.95,3150528,0.0,0.0 -2022-01-18 00:00:00+05:30,8.3,8.3,8.15,8.3,12771367,0.0,0.0 -2022-01-19 00:00:00+05:30,7.9,8.0,7.9,7.9,9592640,0.0,0.0 -2022-01-20 00:00:00+05:30,7.55,7.55,7.55,7.55,3357560,0.0,0.0 -2022-01-21 00:00:00+05:30,7.2,7.2,7.2,7.2,2640236,0.0,0.0 -2022-01-24 00:00:00+05:30,6.85,6.85,6.85,6.85,1857463,0.0,0.0 -2022-01-25 00:00:00+05:30,6.55,6.55,6.55,6.55,1887902,0.0,0.0 -2022-01-27 00:00:00+05:30,6.25,6.25,6.25,6.25,1334001,0.0,0.0 -2022-01-28 00:00:00+05:30,5.95,6.55,5.95,6.55,28394926,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2022-01-03 00:00:00+05:30,5.05,5.05,5.05,5.05,942604.0,,, +2022-01-04 00:00:00+05:30,5.3,5.3,5.3,5.3,17468507.0,,, +2022-01-05 00:00:00+05:30,5.55,5.55,5.55,5.55,1397250.0,,, +2022-01-06 00:00:00+05:30,5.8,5.8,5.8,5.8,1300354.0,,, +2022-01-07 00:00:00+05:30,6.05,6.05,6.05,6.05,4231747.0,,, +2022-01-10 00:00:00+05:30,6.35,6.35,6.35,6.35,546320.0,,, +2022-01-11 00:00:00+05:30,6.65,6.65,6.65,6.65,661006.0,,, +2022-01-12 00:00:00+05:30,6.95,6.95,6.95,6.95,2250044.0,,, +2022-01-13 00:00:00+05:30,7.25,7.25,6.65,7.25,43284641.0,,, +2022-01-14 00:00:00+05:30,7.4,7.6,7.25,7.6,8837946.0,,, +2022-01-17 00:00:00+05:30,7.95,7.95,7.95,7.95,3150528.0,,, +2022-01-18 00:00:00+05:30,8.3,8.3,8.15,8.3,12771367.0,,, +2022-01-19 00:00:00+05:30,7.9,8.0,7.9,7.9,9592640.0,,, +2022-01-20 00:00:00+05:30,7.55,7.55,7.55,7.55,3357560.0,,, +2022-01-21 00:00:00+05:30,7.2,7.2,7.2,7.2,2640236.0,,, +2022-01-24 00:00:00+05:30,6.85,6.85,6.85,6.85,1857463.0,,, +2022-01-25 00:00:00+05:30,6.55,6.55,6.55,6.55,1887902.0,,, +2022-01-27 00:00:00+05:30,6.25,6.25,6.25,6.25,1334001.0,,, +2022-01-28 00:00:00+05:30,5.95,6.55,5.95,6.55,28394926.0,,, diff --git a/DATA/BRONZE/StockData/FCSSOFT_2022_02.csv b/DATA/BRONZE/StockData/FCSSOFT_2022_02.csv index 7e8a740e..309e5fc2 100644 --- a/DATA/BRONZE/StockData/FCSSOFT_2022_02.csv +++ b/DATA/BRONZE/StockData/FCSSOFT_2022_02.csv @@ -1,20 +1,20 @@ -date,open,high,low,close,volume,dividends,stock_splits -2022-02-01 00:00:00+05:30,5.95,5.95,5.95,5.95,1488818,0.0,0.0 -2022-02-02 00:00:00+05:30,5.7,5.7,5.7,5.7,1645868,0.0,0.0 -2022-02-03 00:00:00+05:30,5.45,5.95,5.45,5.95,26324525,0.0,0.0 -2022-02-04 00:00:00+05:30,5.7,6.2,5.7,6.2,21628282,0.0,0.0 -2022-02-07 00:00:00+05:30,6.3,6.35,5.9,5.9,9028540,0.0,0.0 -2022-02-08 00:00:00+05:30,5.65,5.8,5.65,5.65,2478216,0.0,0.0 -2022-02-09 00:00:00+05:30,5.4,5.4,5.4,5.4,1504937,0.0,0.0 -2022-02-10 00:00:00+05:30,5.15,5.15,5.15,5.15,1729151,0.0,0.0 -2022-02-11 00:00:00+05:30,4.9,4.9,4.9,4.9,2238868,0.0,0.0 -2022-02-14 00:00:00+05:30,4.7,4.7,4.7,4.7,1147352,0.0,0.0 -2022-02-15 00:00:00+05:30,4.5,4.5,4.5,4.5,1359421,0.0,0.0 -2022-02-16 00:00:00+05:30,4.3,4.7,4.3,4.3,15898473,0.0,0.0 -2022-02-17 00:00:00+05:30,4.1,4.1,4.1,4.1,2195495,0.0,0.0 -2022-02-18 00:00:00+05:30,3.9,3.9,3.9,3.9,1981710,0.0,0.0 -2022-02-21 00:00:00+05:30,3.75,3.75,3.75,3.75,1882141,0.0,0.0 -2022-02-22 00:00:00+05:30,3.6,3.6,3.6,3.6,1304514,0.0,0.0 -2022-02-23 00:00:00+05:30,3.45,3.75,3.45,3.75,18236882,0.0,0.0 -2022-02-24 00:00:00+05:30,3.6,3.6,3.6,3.6,1742178,0.0,0.0 -2022-02-25 00:00:00+05:30,3.45,3.45,3.45,3.45,2605320,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2022-02-01 00:00:00+05:30,5.95,5.95,5.95,5.95,1488818.0,,, +2022-02-02 00:00:00+05:30,5.7,5.7,5.7,5.7,1645868.0,,, +2022-02-03 00:00:00+05:30,5.45,5.95,5.45,5.95,26324525.0,,, +2022-02-04 00:00:00+05:30,5.7,6.2,5.7,6.2,21628282.0,,, +2022-02-07 00:00:00+05:30,6.3,6.35,5.9,5.9,9028540.0,,, +2022-02-08 00:00:00+05:30,5.65,5.8,5.65,5.65,2478216.0,,, +2022-02-09 00:00:00+05:30,5.4,5.4,5.4,5.4,1504937.0,,, +2022-02-10 00:00:00+05:30,5.15,5.15,5.15,5.15,1729151.0,,, +2022-02-11 00:00:00+05:30,4.9,4.9,4.9,4.9,2238868.0,,, +2022-02-14 00:00:00+05:30,4.7,4.7,4.7,4.7,1147352.0,,, +2022-02-15 00:00:00+05:30,4.5,4.5,4.5,4.5,1359421.0,,, +2022-02-16 00:00:00+05:30,4.3,4.7,4.3,4.3,15898473.0,,, +2022-02-17 00:00:00+05:30,4.1,4.1,4.1,4.1,2195495.0,,, +2022-02-18 00:00:00+05:30,3.9,3.9,3.9,3.9,1981710.0,,, +2022-02-21 00:00:00+05:30,3.75,3.75,3.75,3.75,1882141.0,,, +2022-02-22 00:00:00+05:30,3.6,3.6,3.6,3.6,1304514.0,,, +2022-02-23 00:00:00+05:30,3.45,3.75,3.45,3.75,18236882.0,,, +2022-02-24 00:00:00+05:30,3.6,3.6,3.6,3.6,1742178.0,,, +2022-02-25 00:00:00+05:30,3.45,3.45,3.45,3.45,2605320.0,,, diff --git a/DATA/BRONZE/StockData/FCSSOFT_2022_03.csv b/DATA/BRONZE/StockData/FCSSOFT_2022_03.csv index f6031e49..c1c4496a 100644 --- a/DATA/BRONZE/StockData/FCSSOFT_2022_03.csv +++ b/DATA/BRONZE/StockData/FCSSOFT_2022_03.csv @@ -1,21 +1,21 @@ -date,open,high,low,close,volume,dividends,stock_splits -2022-03-02 00:00:00+05:30,3.45,3.7,3.45,3.45,7270607,0.0,0.0 -2022-03-03 00:00:00+05:30,3.5,3.6,3.45,3.6,8763735,0.0,0.0 -2022-03-04 00:00:00+05:30,3.5,3.7,3.45,3.55,5957900,0.0,0.0 -2022-03-07 00:00:00+05:30,3.4,3.55,3.4,3.45,4774572,0.0,0.0 -2022-03-08 00:00:00+05:30,3.45,3.6,3.3,3.55,4209500,0.0,0.0 -2022-03-09 00:00:00+05:30,3.6,3.7,3.55,3.7,3484279,0.0,0.0 -2022-03-10 00:00:00+05:30,3.85,3.85,3.85,3.85,588080,0.0,0.0 -2022-03-11 00:00:00+05:30,4.0,4.0,4.0,4.0,1764672,0.0,0.0 -2022-03-14 00:00:00+05:30,4.2,4.2,4.2,4.2,4506568,0.0,0.0 -2022-03-15 00:00:00+05:30,4.4,4.4,4.35,4.4,4892383,0.0,0.0 -2022-03-16 00:00:00+05:30,4.6,4.6,4.55,4.6,3680321,0.0,0.0 -2022-03-17 00:00:00+05:30,4.8,4.8,4.8,4.8,1827894,0.0,0.0 -2022-03-21 00:00:00+05:30,5.0,5.0,4.6,4.6,4917702,0.0,0.0 -2022-03-22 00:00:00+05:30,4.4,4.65,4.4,4.4,4979147,0.0,0.0 -2022-03-23 00:00:00+05:30,4.55,4.6,4.2,4.2,7598818,0.0,0.0 -2022-03-24 00:00:00+05:30,4.0,4.35,4.0,4.0,9285207,0.0,0.0 -2022-03-25 00:00:00+05:30,4.1,4.2,3.8,3.85,8804622,0.0,0.0 -2022-03-28 00:00:00+05:30,3.95,3.95,3.7,3.7,3837950,0.0,0.0 -2022-03-29 00:00:00+05:30,3.75,3.85,3.65,3.85,4339215,0.0,0.0 -2022-03-30 00:00:00+05:30,4.0,4.0,4.0,4.0,1120170,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2022-03-02 00:00:00+05:30,3.45,3.7,3.45,3.45,7270607.0,,, +2022-03-03 00:00:00+05:30,3.5,3.6,3.45,3.6,8763735.0,,, +2022-03-04 00:00:00+05:30,3.5,3.7,3.45,3.55,5957900.0,,, +2022-03-07 00:00:00+05:30,3.4,3.55,3.4,3.45,4774572.0,,, +2022-03-08 00:00:00+05:30,3.45,3.6,3.3,3.55,4209500.0,,, +2022-03-09 00:00:00+05:30,3.6,3.7,3.55,3.7,3484279.0,,, +2022-03-10 00:00:00+05:30,3.85,3.85,3.85,3.85,588080.0,,, +2022-03-11 00:00:00+05:30,4.0,4.0,4.0,4.0,1764672.0,,, +2022-03-14 00:00:00+05:30,4.2,4.2,4.2,4.2,4506568.0,,, +2022-03-15 00:00:00+05:30,4.4,4.4,4.35,4.4,4892383.0,,, +2022-03-16 00:00:00+05:30,4.6,4.6,4.55,4.6,3680321.0,,, +2022-03-17 00:00:00+05:30,4.8,4.8,4.8,4.8,1827894.0,,, +2022-03-21 00:00:00+05:30,5.0,5.0,4.6,4.6,4917702.0,,, +2022-03-22 00:00:00+05:30,4.4,4.65,4.4,4.4,4979147.0,,, +2022-03-23 00:00:00+05:30,4.55,4.6,4.2,4.2,7598818.0,,, +2022-03-24 00:00:00+05:30,4.0,4.35,4.0,4.0,9285207.0,,, +2022-03-25 00:00:00+05:30,4.1,4.2,3.8,3.85,8804622.0,,, +2022-03-28 00:00:00+05:30,3.95,3.95,3.7,3.7,3837950.0,,, +2022-03-29 00:00:00+05:30,3.75,3.85,3.65,3.85,4339215.0,,, +2022-03-30 00:00:00+05:30,4.0,4.0,4.0,4.0,1120170.0,,, diff --git a/DATA/BRONZE/StockData/FCSSOFT_2022_04.csv b/DATA/BRONZE/StockData/FCSSOFT_2022_04.csv index ed32db9f..d78a3836 100644 --- a/DATA/BRONZE/StockData/FCSSOFT_2022_04.csv +++ b/DATA/BRONZE/StockData/FCSSOFT_2022_04.csv @@ -1,20 +1,20 @@ -date,open,high,low,close,volume,dividends,stock_splits -2022-04-01 00:00:00+05:30,4.0,4.1,3.95,4.05,7713284,0.0,0.0 -2022-04-04 00:00:00+05:30,4.1,4.2,3.9,4.0,11983884,0.0,0.0 -2022-04-05 00:00:00+05:30,4.05,4.05,3.9,3.95,6339925,0.0,0.0 -2022-04-06 00:00:00+05:30,3.95,4.1,3.85,4.1,11819335,0.0,0.0 -2022-04-07 00:00:00+05:30,4.15,4.2,4.0,4.05,7928027,0.0,0.0 -2022-04-08 00:00:00+05:30,4.0,4.2,3.9,4.1,10502649,0.0,0.0 -2022-04-11 00:00:00+05:30,4.15,4.2,4.0,4.0,6537284,0.0,0.0 -2022-04-12 00:00:00+05:30,4.0,4.0,3.9,3.95,4399511,0.0,0.0 -2022-04-13 00:00:00+05:30,3.95,4.0,3.9,3.95,5659164,0.0,0.0 -2022-04-18 00:00:00+05:30,3.95,3.95,3.8,3.8,7077534,0.0,0.0 -2022-04-19 00:00:00+05:30,3.8,3.95,3.75,3.8,6274814,0.0,0.0 -2022-04-20 00:00:00+05:30,3.85,3.9,3.65,3.75,5065595,0.0,0.0 -2022-04-21 00:00:00+05:30,3.75,3.8,3.65,3.65,7634222,0.0,0.0 -2022-04-22 00:00:00+05:30,3.65,3.7,3.6,3.65,5254310,0.0,0.0 -2022-04-25 00:00:00+05:30,3.6,3.65,3.5,3.5,6227438,0.0,0.0 -2022-04-26 00:00:00+05:30,3.55,3.55,3.5,3.5,3718082,0.0,0.0 -2022-04-27 00:00:00+05:30,3.45,3.5,3.35,3.35,4814917,0.0,0.0 -2022-04-28 00:00:00+05:30,3.35,3.35,3.2,3.2,8739589,0.0,0.0 -2022-04-29 00:00:00+05:30,3.2,3.25,3.1,3.15,3892609,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2022-04-01 00:00:00+05:30,4.0,4.1,3.95,4.05,7713284.0,,, +2022-04-04 00:00:00+05:30,4.1,4.2,3.9,4.0,11983884.0,,, +2022-04-05 00:00:00+05:30,4.05,4.05,3.9,3.95,6339925.0,,, +2022-04-06 00:00:00+05:30,3.95,4.1,3.85,4.1,11819335.0,,, +2022-04-07 00:00:00+05:30,4.15,4.2,4.0,4.05,7928027.0,,, +2022-04-08 00:00:00+05:30,4.0,4.2,3.9,4.1,10502649.0,,, +2022-04-11 00:00:00+05:30,4.15,4.2,4.0,4.0,6537284.0,,, +2022-04-12 00:00:00+05:30,4.0,4.0,3.9,3.95,4399511.0,,, +2022-04-13 00:00:00+05:30,3.95,4.0,3.9,3.95,5659164.0,,, +2022-04-18 00:00:00+05:30,3.95,3.95,3.8,3.8,7077534.0,,, +2022-04-19 00:00:00+05:30,3.8,3.95,3.75,3.8,6274814.0,,, +2022-04-20 00:00:00+05:30,3.85,3.9,3.65,3.75,5065595.0,,, +2022-04-21 00:00:00+05:30,3.75,3.8,3.65,3.65,7634222.0,,, +2022-04-22 00:00:00+05:30,3.65,3.7,3.6,3.65,5254310.0,,, +2022-04-25 00:00:00+05:30,3.6,3.65,3.5,3.5,6227438.0,,, +2022-04-26 00:00:00+05:30,3.55,3.55,3.5,3.5,3718082.0,,, +2022-04-27 00:00:00+05:30,3.45,3.5,3.35,3.35,4814917.0,,, +2022-04-28 00:00:00+05:30,3.35,3.35,3.2,3.2,8739589.0,,, +2022-04-29 00:00:00+05:30,3.2,3.25,3.1,3.15,3892609.0,,, diff --git a/DATA/BRONZE/StockData/FCSSOFT_2022_05.csv b/DATA/BRONZE/StockData/FCSSOFT_2022_05.csv index c6255a3d..6be244de 100644 --- a/DATA/BRONZE/StockData/FCSSOFT_2022_05.csv +++ b/DATA/BRONZE/StockData/FCSSOFT_2022_05.csv @@ -1,21 +1,21 @@ -date,open,high,low,close,volume,dividends,stock_splits -2022-05-02 00:00:00+05:30,3.15,3.3,3.1,3.3,3345578,0.0,0.0 -2022-05-04 00:00:00+05:30,3.45,3.45,3.45,3.45,2603524,0.0,0.0 -2022-05-05 00:00:00+05:30,3.6,3.6,3.6,3.6,1026146,0.0,0.0 -2022-05-06 00:00:00+05:30,3.6,3.6,3.45,3.45,9612813,0.0,0.0 -2022-05-09 00:00:00+05:30,3.3,3.35,3.3,3.3,8230713,0.0,0.0 -2022-05-10 00:00:00+05:30,3.15,3.2,3.15,3.15,5640135,0.0,0.0 -2022-05-11 00:00:00+05:30,3.1,3.2,3.0,3.0,5646733,0.0,0.0 -2022-05-12 00:00:00+05:30,2.9,2.95,2.85,2.85,6044451,0.0,0.0 -2022-05-13 00:00:00+05:30,2.9,2.95,2.8,2.95,4125169,0.0,0.0 -2022-05-16 00:00:00+05:30,3.05,3.05,3.05,3.05,453014,0.0,0.0 -2022-05-17 00:00:00+05:30,3.2,3.2,3.2,3.2,504543,0.0,0.0 -2022-05-18 00:00:00+05:30,3.35,3.35,3.35,3.35,697032,0.0,0.0 -2022-05-19 00:00:00+05:30,3.3,3.45,3.2,3.2,10586016,0.0,0.0 -2022-05-20 00:00:00+05:30,3.2,3.35,3.15,3.25,6401686,0.0,0.0 -2022-05-23 00:00:00+05:30,3.3,3.35,3.1,3.15,3697537,0.0,0.0 -2022-05-24 00:00:00+05:30,3.1,3.15,3.0,3.0,3534184,0.0,0.0 -2022-05-25 00:00:00+05:30,3.0,3.05,2.9,2.95,3436673,0.0,0.0 -2022-05-26 00:00:00+05:30,3.0,3.05,2.95,3.0,5389021,0.0,0.0 -2022-05-27 00:00:00+05:30,3.05,3.1,3.0,3.05,2649937,0.0,0.0 -2022-05-30 00:00:00+05:30,3.1,3.2,3.05,3.15,4487231,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2022-05-02 00:00:00+05:30,3.15,3.3,3.1,3.3,3345578.0,,, +2022-05-04 00:00:00+05:30,3.45,3.45,3.45,3.45,2603524.0,,, +2022-05-05 00:00:00+05:30,3.6,3.6,3.6,3.6,1026146.0,,, +2022-05-06 00:00:00+05:30,3.6,3.6,3.45,3.45,9612813.0,,, +2022-05-09 00:00:00+05:30,3.3,3.35,3.3,3.3,8230713.0,,, +2022-05-10 00:00:00+05:30,3.15,3.2,3.15,3.15,5640135.0,,, +2022-05-11 00:00:00+05:30,3.1,3.2,3.0,3.0,5646733.0,,, +2022-05-12 00:00:00+05:30,2.9,2.95,2.85,2.85,6044451.0,,, +2022-05-13 00:00:00+05:30,2.9,2.95,2.8,2.95,4125169.0,,, +2022-05-16 00:00:00+05:30,3.05,3.05,3.05,3.05,453014.0,,, +2022-05-17 00:00:00+05:30,3.2,3.2,3.2,3.2,504543.0,,, +2022-05-18 00:00:00+05:30,3.35,3.35,3.35,3.35,697032.0,,, +2022-05-19 00:00:00+05:30,3.3,3.45,3.2,3.2,10586016.0,,, +2022-05-20 00:00:00+05:30,3.2,3.35,3.15,3.25,6401686.0,,, +2022-05-23 00:00:00+05:30,3.3,3.35,3.1,3.15,3697537.0,,, +2022-05-24 00:00:00+05:30,3.1,3.15,3.0,3.0,3534184.0,,, +2022-05-25 00:00:00+05:30,3.0,3.05,2.9,2.95,3436673.0,,, +2022-05-26 00:00:00+05:30,3.0,3.05,2.95,3.0,5389021.0,,, +2022-05-27 00:00:00+05:30,3.05,3.1,3.0,3.05,2649937.0,,, +2022-05-30 00:00:00+05:30,3.1,3.2,3.05,3.15,4487231.0,,, diff --git a/DATA/BRONZE/StockData/FCSSOFT_2022_06.csv b/DATA/BRONZE/StockData/FCSSOFT_2022_06.csv index becda159..f49b1c11 100644 --- a/DATA/BRONZE/StockData/FCSSOFT_2022_06.csv +++ b/DATA/BRONZE/StockData/FCSSOFT_2022_06.csv @@ -1,22 +1,22 @@ -date,open,high,low,close,volume,dividends,stock_splits -2022-06-01 00:00:00+05:30,3.4,3.45,3.15,3.25,4222374,0.0,0.0 -2022-06-02 00:00:00+05:30,3.25,3.3,3.1,3.25,7279885,0.0,0.0 -2022-06-03 00:00:00+05:30,3.3,3.35,3.15,3.15,5656874,0.0,0.0 -2022-06-06 00:00:00+05:30,3.1,3.1,3.0,3.05,2909629,0.0,0.0 -2022-06-07 00:00:00+05:30,3.0,3.05,2.95,3.0,1954220,0.0,0.0 -2022-06-08 00:00:00+05:30,3.0,3.05,2.9,3.0,2522453,0.0,0.0 -2022-06-09 00:00:00+05:30,3.0,3.15,2.95,3.05,3901710,0.0,0.0 -2022-06-10 00:00:00+05:30,2.95,3.1,2.95,3.0,2975393,0.0,0.0 -2022-06-13 00:00:00+05:30,2.95,3.0,2.9,2.95,2830282,0.0,0.0 -2022-06-14 00:00:00+05:30,3.0,3.05,2.95,3.0,3983707,0.0,0.0 -2022-06-15 00:00:00+05:30,3.05,3.05,2.95,2.95,1840835,0.0,0.0 -2022-06-16 00:00:00+05:30,3.0,3.05,2.85,2.9,4240744,0.0,0.0 -2022-06-17 00:00:00+05:30,2.9,2.95,2.8,2.8,3676022,0.0,0.0 -2022-06-20 00:00:00+05:30,2.8,2.85,2.7,2.7,2608962,0.0,0.0 -2022-06-21 00:00:00+05:30,2.6,2.7,2.6,2.6,8311501,0.0,0.0 -2022-06-22 00:00:00+05:30,2.65,2.7,2.55,2.7,2585199,0.0,0.0 -2022-06-23 00:00:00+05:30,2.8,2.8,2.75,2.8,748778,0.0,0.0 -2022-06-24 00:00:00+05:30,2.9,2.9,2.9,2.9,457095,0.0,0.0 -2022-06-27 00:00:00+05:30,3.0,3.0,3.0,3.0,561929,0.0,0.0 -2022-06-28 00:00:00+05:30,3.15,3.15,2.9,3.05,9609341,0.0,0.0 -2022-06-29 00:00:00+05:30,3.05,3.1,2.95,3.0,2771242,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2022-06-01 00:00:00+05:30,3.4,3.45,3.15,3.25,4222374.0,,, +2022-06-02 00:00:00+05:30,3.25,3.3,3.1,3.25,7279885.0,,, +2022-06-03 00:00:00+05:30,3.3,3.35,3.15,3.15,5656874.0,,, +2022-06-06 00:00:00+05:30,3.1,3.1,3.0,3.05,2909629.0,,, +2022-06-07 00:00:00+05:30,3.0,3.05,2.95,3.0,1954220.0,,, +2022-06-08 00:00:00+05:30,3.0,3.05,2.9,3.0,2522453.0,,, +2022-06-09 00:00:00+05:30,3.0,3.15,2.95,3.05,3901710.0,,, +2022-06-10 00:00:00+05:30,2.95,3.1,2.95,3.0,2975393.0,,, +2022-06-13 00:00:00+05:30,2.95,3.0,2.9,2.95,2830282.0,,, +2022-06-14 00:00:00+05:30,3.0,3.05,2.95,3.0,3983707.0,,, +2022-06-15 00:00:00+05:30,3.05,3.05,2.95,2.95,1840835.0,,, +2022-06-16 00:00:00+05:30,3.0,3.05,2.85,2.9,4240744.0,,, +2022-06-17 00:00:00+05:30,2.9,2.95,2.8,2.8,3676022.0,,, +2022-06-20 00:00:00+05:30,2.8,2.85,2.7,2.7,2608962.0,,, +2022-06-21 00:00:00+05:30,2.6,2.7,2.6,2.6,8311501.0,,, +2022-06-22 00:00:00+05:30,2.65,2.7,2.55,2.7,2585199.0,,, +2022-06-23 00:00:00+05:30,2.8,2.8,2.75,2.8,748778.0,,, +2022-06-24 00:00:00+05:30,2.9,2.9,2.9,2.9,457095.0,,, +2022-06-27 00:00:00+05:30,3.0,3.0,3.0,3.0,561929.0,,, +2022-06-28 00:00:00+05:30,3.15,3.15,2.9,3.05,9609341.0,,, +2022-06-29 00:00:00+05:30,3.05,3.1,2.95,3.0,2771242.0,,, diff --git a/DATA/BRONZE/StockData/FCSSOFT_2022_07.csv b/DATA/BRONZE/StockData/FCSSOFT_2022_07.csv index e3ccd912..b0edd47d 100644 --- a/DATA/BRONZE/StockData/FCSSOFT_2022_07.csv +++ b/DATA/BRONZE/StockData/FCSSOFT_2022_07.csv @@ -1,22 +1,22 @@ -date,open,high,low,close,volume,dividends,stock_splits -2022-07-01 00:00:00+05:30,3.0,3.05,2.9,2.95,2514077,0.0,0.0 -2022-07-04 00:00:00+05:30,3.0,3.0,2.9,2.95,2166796,0.0,0.0 -2022-07-05 00:00:00+05:30,2.95,3.0,2.9,2.9,3186228,0.0,0.0 -2022-07-06 00:00:00+05:30,2.9,2.9,2.8,2.85,3007927,0.0,0.0 -2022-07-07 00:00:00+05:30,2.9,2.95,2.85,2.95,2211755,0.0,0.0 -2022-07-08 00:00:00+05:30,2.95,3.0,2.85,2.9,1788972,0.0,0.0 -2022-07-11 00:00:00+05:30,2.9,2.9,2.85,2.85,1570208,0.0,0.0 -2022-07-12 00:00:00+05:30,2.9,2.95,2.85,2.95,2149230,0.0,0.0 -2022-07-13 00:00:00+05:30,2.95,3.0,2.95,2.95,1951607,0.0,0.0 -2022-07-14 00:00:00+05:30,2.95,3.0,2.9,2.9,1366842,0.0,0.0 -2022-07-15 00:00:00+05:30,2.9,2.95,2.85,2.85,1589234,0.0,0.0 -2022-07-18 00:00:00+05:30,2.85,2.9,2.8,2.9,2563539,0.0,0.0 -2022-07-19 00:00:00+05:30,2.9,2.95,2.85,2.9,2593037,0.0,0.0 -2022-07-20 00:00:00+05:30,2.95,2.95,2.85,2.9,2392564,0.0,0.0 -2022-07-21 00:00:00+05:30,2.9,2.9,2.85,2.85,2326279,0.0,0.0 -2022-07-22 00:00:00+05:30,2.85,2.9,2.8,2.85,2575930,0.0,0.0 -2022-07-25 00:00:00+05:30,2.85,2.85,2.75,2.75,4815683,0.0,0.0 -2022-07-26 00:00:00+05:30,2.75,2.8,2.7,2.7,1846311,0.0,0.0 -2022-07-27 00:00:00+05:30,2.7,2.7,2.65,2.65,1907904,0.0,0.0 -2022-07-28 00:00:00+05:30,2.65,2.75,2.6,2.7,3857501,0.0,0.0 -2022-07-29 00:00:00+05:30,2.7,2.75,2.7,2.75,2065434,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2022-07-01 00:00:00+05:30,3.0,3.05,2.9,2.95,2514077.0,,, +2022-07-04 00:00:00+05:30,3.0,3.0,2.9,2.95,2166796.0,,, +2022-07-05 00:00:00+05:30,2.95,3.0,2.9,2.9,3186228.0,,, +2022-07-06 00:00:00+05:30,2.9,2.9,2.8,2.85,3007927.0,,, +2022-07-07 00:00:00+05:30,2.9,2.95,2.85,2.95,2211755.0,,, +2022-07-08 00:00:00+05:30,2.95,3.0,2.85,2.9,1788972.0,,, +2022-07-11 00:00:00+05:30,2.9,2.9,2.85,2.85,1570208.0,,, +2022-07-12 00:00:00+05:30,2.9,2.95,2.85,2.95,2149230.0,,, +2022-07-13 00:00:00+05:30,2.95,3.0,2.95,2.95,1951607.0,,, +2022-07-14 00:00:00+05:30,2.95,3.0,2.9,2.9,1366842.0,,, +2022-07-15 00:00:00+05:30,2.9,2.95,2.85,2.85,1589234.0,,, +2022-07-18 00:00:00+05:30,2.85,2.9,2.8,2.9,2563539.0,,, +2022-07-19 00:00:00+05:30,2.9,2.95,2.85,2.9,2593037.0,,, +2022-07-20 00:00:00+05:30,2.95,2.95,2.85,2.9,2392564.0,,, +2022-07-21 00:00:00+05:30,2.9,2.9,2.85,2.85,2326279.0,,, +2022-07-22 00:00:00+05:30,2.85,2.9,2.8,2.85,2575930.0,,, +2022-07-25 00:00:00+05:30,2.85,2.85,2.75,2.75,4815683.0,,, +2022-07-26 00:00:00+05:30,2.75,2.8,2.7,2.7,1846311.0,,, +2022-07-27 00:00:00+05:30,2.7,2.7,2.65,2.65,1907904.0,,, +2022-07-28 00:00:00+05:30,2.65,2.75,2.6,2.7,3857501.0,,, +2022-07-29 00:00:00+05:30,2.7,2.75,2.7,2.75,2065434.0,,, diff --git a/DATA/BRONZE/StockData/FCSSOFT_2022_08.csv b/DATA/BRONZE/StockData/FCSSOFT_2022_08.csv index 7aef9adf..890f463b 100644 --- a/DATA/BRONZE/StockData/FCSSOFT_2022_08.csv +++ b/DATA/BRONZE/StockData/FCSSOFT_2022_08.csv @@ -1,21 +1,21 @@ -date,open,high,low,close,volume,dividends,stock_splits -2022-08-01 00:00:00+05:30,2.75,2.85,2.7,2.8,4411027,0.0,0.0 -2022-08-02 00:00:00+05:30,2.8,2.8,2.75,2.75,2132742,0.0,0.0 -2022-08-03 00:00:00+05:30,2.75,2.8,2.7,2.75,3144290,0.0,0.0 -2022-08-04 00:00:00+05:30,2.7,2.8,2.7,2.7,3132544,0.0,0.0 -2022-08-05 00:00:00+05:30,2.7,2.75,2.65,2.75,3005535,0.0,0.0 -2022-08-08 00:00:00+05:30,2.75,2.8,2.7,2.75,2912978,0.0,0.0 -2022-08-10 00:00:00+05:30,2.75,2.8,2.6,2.65,6173254,0.0,0.0 -2022-08-11 00:00:00+05:30,2.7,2.7,2.65,2.65,3116279,0.0,0.0 -2022-08-12 00:00:00+05:30,2.7,2.9,2.65,2.9,4022152,0.0,0.0 -2022-08-16 00:00:00+05:30,3.15,3.15,3.0,3.15,9879445,0.0,0.0 -2022-08-17 00:00:00+05:30,3.3,3.45,3.25,3.45,4737577,0.0,0.0 -2022-08-18 00:00:00+05:30,3.6,3.6,3.3,3.3,20287381,0.0,0.0 -2022-08-19 00:00:00+05:30,3.25,3.3,3.15,3.15,5548153,0.0,0.0 -2022-08-22 00:00:00+05:30,3.1,3.3,3.05,3.3,6361200,0.0,0.0 -2022-08-23 00:00:00+05:30,3.4,3.45,3.15,3.25,15424522,0.0,0.0 -2022-08-24 00:00:00+05:30,3.25,3.4,3.15,3.25,14629668,0.0,0.0 -2022-08-25 00:00:00+05:30,3.25,3.35,3.25,3.25,3793776,0.0,0.0 -2022-08-26 00:00:00+05:30,3.3,3.4,3.25,3.3,5403615,0.0,0.0 -2022-08-29 00:00:00+05:30,3.25,3.25,3.15,3.15,4909121,0.0,0.0 -2022-08-30 00:00:00+05:30,3.15,3.25,3.15,3.2,3917238,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2022-08-01 00:00:00+05:30,2.75,2.85,2.7,2.8,4411027.0,,, +2022-08-02 00:00:00+05:30,2.8,2.8,2.75,2.75,2132742.0,,, +2022-08-03 00:00:00+05:30,2.75,2.8,2.7,2.75,3144290.0,,, +2022-08-04 00:00:00+05:30,2.7,2.8,2.7,2.7,3132544.0,,, +2022-08-05 00:00:00+05:30,2.7,2.75,2.65,2.75,3005535.0,,, +2022-08-08 00:00:00+05:30,2.75,2.8,2.7,2.75,2912978.0,,, +2022-08-10 00:00:00+05:30,2.75,2.8,2.6,2.65,6173254.0,,, +2022-08-11 00:00:00+05:30,2.7,2.7,2.65,2.65,3116279.0,,, +2022-08-12 00:00:00+05:30,2.7,2.9,2.65,2.9,4022152.0,,, +2022-08-16 00:00:00+05:30,3.15,3.15,3.0,3.15,9879445.0,,, +2022-08-17 00:00:00+05:30,3.3,3.45,3.25,3.45,4737577.0,,, +2022-08-18 00:00:00+05:30,3.6,3.6,3.3,3.3,20287381.0,,, +2022-08-19 00:00:00+05:30,3.25,3.3,3.15,3.15,5548153.0,,, +2022-08-22 00:00:00+05:30,3.1,3.3,3.05,3.3,6361200.0,,, +2022-08-23 00:00:00+05:30,3.4,3.45,3.15,3.25,15424522.0,,, +2022-08-24 00:00:00+05:30,3.25,3.4,3.15,3.25,14629668.0,,, +2022-08-25 00:00:00+05:30,3.25,3.35,3.25,3.25,3793776.0,,, +2022-08-26 00:00:00+05:30,3.3,3.4,3.25,3.3,5403615.0,,, +2022-08-29 00:00:00+05:30,3.25,3.25,3.15,3.15,4909121.0,,, +2022-08-30 00:00:00+05:30,3.15,3.25,3.15,3.2,3917238.0,,, diff --git a/DATA/BRONZE/StockData/FCSSOFT_2022_09.csv b/DATA/BRONZE/StockData/FCSSOFT_2022_09.csv index 40582ab8..5caab171 100644 --- a/DATA/BRONZE/StockData/FCSSOFT_2022_09.csv +++ b/DATA/BRONZE/StockData/FCSSOFT_2022_09.csv @@ -1,22 +1,22 @@ -date,open,high,low,close,volume,dividends,stock_splits -2022-09-01 00:00:00+05:30,3.2,3.25,3.05,3.1,6259228,0.0,0.0 -2022-09-02 00:00:00+05:30,3.1,3.1,3.0,3.0,5470699,0.0,0.0 -2022-09-05 00:00:00+05:30,3.05,3.15,3.0,3.15,5318434,0.0,0.0 -2022-09-06 00:00:00+05:30,3.25,3.3,3.15,3.25,5914060,0.0,0.0 -2022-09-07 00:00:00+05:30,3.2,3.25,3.2,3.2,2978696,0.0,0.0 -2022-09-08 00:00:00+05:30,3.25,3.35,3.25,3.35,7687027,0.0,0.0 -2022-09-09 00:00:00+05:30,3.45,3.5,3.3,3.35,10609775,0.0,0.0 -2022-09-12 00:00:00+05:30,3.35,3.4,3.2,3.25,6966293,0.0,0.0 -2022-09-13 00:00:00+05:30,3.25,3.3,3.15,3.2,6034956,0.0,0.0 -2022-09-14 00:00:00+05:30,3.1,3.2,3.1,3.15,3680448,0.0,0.0 -2022-09-15 00:00:00+05:30,3.15,3.2,3.15,3.15,3288284,0.0,0.0 -2022-09-16 00:00:00+05:30,3.15,3.2,3.05,3.1,3521374,0.0,0.0 -2022-09-19 00:00:00+05:30,3.1,3.15,3.05,3.05,3274949,0.0,0.0 -2022-09-20 00:00:00+05:30,3.1,3.1,3.05,3.05,1847206,0.0,0.0 -2022-09-21 00:00:00+05:30,3.05,3.05,2.95,2.95,3128970,0.0,0.0 -2022-09-22 00:00:00+05:30,2.95,3.05,2.9,3.05,4428261,0.0,0.0 -2022-09-23 00:00:00+05:30,3.1,3.1,2.95,2.95,4767804,0.0,0.0 -2022-09-26 00:00:00+05:30,2.95,2.95,2.85,2.85,4013240,0.0,0.0 -2022-09-27 00:00:00+05:30,2.85,2.9,2.8,2.85,2869588,0.0,0.0 -2022-09-28 00:00:00+05:30,2.85,2.85,2.8,2.8,1510116,0.0,0.0 -2022-09-29 00:00:00+05:30,2.8,2.9,2.8,2.85,2805484,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2022-09-01 00:00:00+05:30,3.2,3.25,3.05,3.1,6259228.0,,, +2022-09-02 00:00:00+05:30,3.1,3.1,3.0,3.0,5470699.0,,, +2022-09-05 00:00:00+05:30,3.05,3.15,3.0,3.15,5318434.0,,, +2022-09-06 00:00:00+05:30,3.25,3.3,3.15,3.25,5914060.0,,, +2022-09-07 00:00:00+05:30,3.2,3.25,3.2,3.2,2978696.0,,, +2022-09-08 00:00:00+05:30,3.25,3.35,3.25,3.35,7687027.0,,, +2022-09-09 00:00:00+05:30,3.45,3.5,3.3,3.35,10609775.0,,, +2022-09-12 00:00:00+05:30,3.35,3.4,3.2,3.25,6966293.0,,, +2022-09-13 00:00:00+05:30,3.25,3.3,3.15,3.2,6034956.0,,, +2022-09-14 00:00:00+05:30,3.1,3.2,3.1,3.15,3680448.0,,, +2022-09-15 00:00:00+05:30,3.15,3.2,3.15,3.15,3288284.0,,, +2022-09-16 00:00:00+05:30,3.15,3.2,3.05,3.1,3521374.0,,, +2022-09-19 00:00:00+05:30,3.1,3.15,3.05,3.05,3274949.0,,, +2022-09-20 00:00:00+05:30,3.1,3.1,3.05,3.05,1847206.0,,, +2022-09-21 00:00:00+05:30,3.05,3.05,2.95,2.95,3128970.0,,, +2022-09-22 00:00:00+05:30,2.95,3.05,2.9,3.05,4428261.0,,, +2022-09-23 00:00:00+05:30,3.1,3.1,2.95,2.95,4767804.0,,, +2022-09-26 00:00:00+05:30,2.95,2.95,2.85,2.85,4013240.0,,, +2022-09-27 00:00:00+05:30,2.85,2.9,2.8,2.85,2869588.0,,, +2022-09-28 00:00:00+05:30,2.85,2.85,2.8,2.8,1510116.0,,, +2022-09-29 00:00:00+05:30,2.8,2.9,2.8,2.85,2805484.0,,, diff --git a/DATA/BRONZE/StockData/FCSSOFT_2022_10.csv b/DATA/BRONZE/StockData/FCSSOFT_2022_10.csv index 6a375f26..8a44ac70 100644 --- a/DATA/BRONZE/StockData/FCSSOFT_2022_10.csv +++ b/DATA/BRONZE/StockData/FCSSOFT_2022_10.csv @@ -1,19 +1,19 @@ -date,open,high,low,close,volume,dividends,stock_splits -2022-10-03 00:00:00+05:30,2.7,2.85,2.7,2.75,4288774,0.0,0.0 -2022-10-04 00:00:00+05:30,2.8,2.85,2.8,2.85,1563120,0.0,0.0 -2022-10-06 00:00:00+05:30,2.95,2.95,2.9,2.95,2791517,0.0,0.0 -2022-10-07 00:00:00+05:30,2.95,3.0,2.85,2.85,3512325,0.0,0.0 -2022-10-10 00:00:00+05:30,2.8,2.95,2.65,2.85,5307446,0.0,0.0 -2022-10-11 00:00:00+05:30,2.9,3.0,2.8,2.85,3155979,0.0,0.0 -2022-10-12 00:00:00+05:30,2.9,2.9,2.8,2.85,2079730,0.0,0.0 -2022-10-13 00:00:00+05:30,2.85,2.85,2.75,2.8,2487105,0.0,0.0 -2022-10-14 00:00:00+05:30,2.8,2.9,2.8,2.8,2656480,0.0,0.0 -2022-10-17 00:00:00+05:30,2.8,2.85,2.75,2.8,1910665,0.0,0.0 -2022-10-18 00:00:00+05:30,2.8,2.85,2.75,2.75,1578609,0.0,0.0 -2022-10-19 00:00:00+05:30,2.75,2.85,2.75,2.75,2815709,0.0,0.0 -2022-10-20 00:00:00+05:30,2.75,2.8,2.7,2.7,2464733,0.0,0.0 -2022-10-21 00:00:00+05:30,2.75,2.75,2.45,2.5,13108843,0.0,0.0 -2022-10-24 00:00:00+05:30,2.55,2.75,2.55,2.75,2740617,0.0,0.0 -2022-10-25 00:00:00+05:30,2.8,2.85,2.65,2.75,3955779,0.0,0.0 -2022-10-27 00:00:00+05:30,2.8,2.8,2.65,2.7,2679507,0.0,0.0 -2022-10-28 00:00:00+05:30,2.75,2.75,2.65,2.65,2046914,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2022-10-03 00:00:00+05:30,2.7,2.85,2.7,2.75,4288774.0,,, +2022-10-04 00:00:00+05:30,2.8,2.85,2.8,2.85,1563120.0,,, +2022-10-06 00:00:00+05:30,2.95,2.95,2.9,2.95,2791517.0,,, +2022-10-07 00:00:00+05:30,2.95,3.0,2.85,2.85,3512325.0,,, +2022-10-10 00:00:00+05:30,2.8,2.95,2.65,2.85,5307446.0,,, +2022-10-11 00:00:00+05:30,2.9,3.0,2.8,2.85,3155979.0,,, +2022-10-12 00:00:00+05:30,2.9,2.9,2.8,2.85,2079730.0,,, +2022-10-13 00:00:00+05:30,2.85,2.85,2.75,2.8,2487105.0,,, +2022-10-14 00:00:00+05:30,2.8,2.9,2.8,2.8,2656480.0,,, +2022-10-17 00:00:00+05:30,2.8,2.85,2.75,2.8,1910665.0,,, +2022-10-18 00:00:00+05:30,2.8,2.85,2.75,2.75,1578609.0,,, +2022-10-19 00:00:00+05:30,2.75,2.85,2.75,2.75,2815709.0,,, +2022-10-20 00:00:00+05:30,2.75,2.8,2.7,2.7,2464733.0,,, +2022-10-21 00:00:00+05:30,2.75,2.75,2.45,2.5,13108843.0,,, +2022-10-24 00:00:00+05:30,2.55,2.75,2.55,2.75,2740617.0,,, +2022-10-25 00:00:00+05:30,2.8,2.85,2.65,2.75,3955779.0,,, +2022-10-27 00:00:00+05:30,2.8,2.8,2.65,2.7,2679507.0,,, +2022-10-28 00:00:00+05:30,2.75,2.75,2.65,2.65,2046914.0,,, diff --git a/DATA/BRONZE/StockData/FCSSOFT_2022_11.csv b/DATA/BRONZE/StockData/FCSSOFT_2022_11.csv index 01cc3a5b..7f9d0389 100644 --- a/DATA/BRONZE/StockData/FCSSOFT_2022_11.csv +++ b/DATA/BRONZE/StockData/FCSSOFT_2022_11.csv @@ -1,21 +1,21 @@ -date,open,high,low,close,volume,dividends,stock_splits -2022-11-01 00:00:00+05:30,2.7,2.7,2.65,2.65,1859966,0.0,0.0 -2022-11-02 00:00:00+05:30,2.7,2.7,2.6,2.65,3351359,0.0,0.0 -2022-11-03 00:00:00+05:30,2.65,2.7,2.6,2.65,1628645,0.0,0.0 -2022-11-04 00:00:00+05:30,2.65,2.7,2.6,2.65,1618512,0.0,0.0 -2022-11-07 00:00:00+05:30,2.7,2.7,2.6,2.65,2814125,0.0,0.0 -2022-11-09 00:00:00+05:30,2.65,2.7,2.65,2.65,1875103,0.0,0.0 -2022-11-10 00:00:00+05:30,2.7,2.7,2.6,2.6,3025936,0.0,0.0 -2022-11-11 00:00:00+05:30,2.7,2.7,2.6,2.65,2141154,0.0,0.0 -2022-11-14 00:00:00+05:30,2.7,2.8,2.65,2.7,4565436,0.0,0.0 -2022-11-15 00:00:00+05:30,2.8,2.95,2.75,2.95,3788320,0.0,0.0 -2022-11-16 00:00:00+05:30,3.1,3.2,3.05,3.2,10927236,0.0,0.0 -2022-11-17 00:00:00+05:30,3.35,3.35,2.9,2.95,18242486,0.0,0.0 -2022-11-18 00:00:00+05:30,2.9,3.0,2.9,2.9,4564610,0.0,0.0 -2022-11-21 00:00:00+05:30,2.95,2.95,2.8,2.8,4166676,0.0,0.0 -2022-11-22 00:00:00+05:30,2.85,2.85,2.8,2.85,1558643,0.0,0.0 -2022-11-23 00:00:00+05:30,2.8,2.85,2.7,2.75,4963768,0.0,0.0 -2022-11-24 00:00:00+05:30,2.8,2.8,2.55,2.65,9363228,0.0,0.0 -2022-11-25 00:00:00+05:30,2.65,2.9,2.6,2.9,8616559,0.0,0.0 -2022-11-28 00:00:00+05:30,3.05,3.1,2.85,2.9,9733504,0.0,0.0 -2022-11-29 00:00:00+05:30,2.9,2.95,2.8,2.85,3494457,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2022-11-01 00:00:00+05:30,2.7,2.7,2.65,2.65,1859966.0,,, +2022-11-02 00:00:00+05:30,2.7,2.7,2.6,2.65,3351359.0,,, +2022-11-03 00:00:00+05:30,2.65,2.7,2.6,2.65,1628645.0,,, +2022-11-04 00:00:00+05:30,2.65,2.7,2.6,2.65,1618512.0,,, +2022-11-07 00:00:00+05:30,2.7,2.7,2.6,2.65,2814125.0,,, +2022-11-09 00:00:00+05:30,2.65,2.7,2.65,2.65,1875103.0,,, +2022-11-10 00:00:00+05:30,2.7,2.7,2.6,2.6,3025936.0,,, +2022-11-11 00:00:00+05:30,2.7,2.7,2.6,2.65,2141154.0,,, +2022-11-14 00:00:00+05:30,2.7,2.8,2.65,2.7,4565436.0,,, +2022-11-15 00:00:00+05:30,2.8,2.95,2.75,2.95,3788320.0,,, +2022-11-16 00:00:00+05:30,3.1,3.2,3.05,3.2,10927236.0,,, +2022-11-17 00:00:00+05:30,3.35,3.35,2.9,2.95,18242486.0,,, +2022-11-18 00:00:00+05:30,2.9,3.0,2.9,2.9,4564610.0,,, +2022-11-21 00:00:00+05:30,2.95,2.95,2.8,2.8,4166676.0,,, +2022-11-22 00:00:00+05:30,2.85,2.85,2.8,2.85,1558643.0,,, +2022-11-23 00:00:00+05:30,2.8,2.85,2.7,2.75,4963768.0,,, +2022-11-24 00:00:00+05:30,2.8,2.8,2.55,2.65,9363228.0,,, +2022-11-25 00:00:00+05:30,2.65,2.9,2.6,2.9,8616559.0,,, +2022-11-28 00:00:00+05:30,3.05,3.1,2.85,2.9,9733504.0,,, +2022-11-29 00:00:00+05:30,2.9,2.95,2.8,2.85,3494457.0,,, diff --git a/DATA/BRONZE/StockData/FCSSOFT_2022_12.csv b/DATA/BRONZE/StockData/FCSSOFT_2022_12.csv index 0f9ef09e..21b0385e 100644 --- a/DATA/BRONZE/StockData/FCSSOFT_2022_12.csv +++ b/DATA/BRONZE/StockData/FCSSOFT_2022_12.csv @@ -1,23 +1,23 @@ -date,open,high,low,close,volume,dividends,stock_splits -2022-12-01 00:00:00+05:30,2.9,3.05,2.85,2.95,9464945,0.0,0.0 -2022-12-02 00:00:00+05:30,3.0,3.05,2.95,3.05,4578353,0.0,0.0 -2022-12-05 00:00:00+05:30,3.05,3.05,2.9,2.95,7142573,0.0,0.0 -2022-12-06 00:00:00+05:30,3.0,3.15,2.9,3.15,10313286,0.0,0.0 -2022-12-07 00:00:00+05:30,3.15,3.25,3.05,3.1,8850366,0.0,0.0 -2022-12-08 00:00:00+05:30,3.1,3.15,3.0,3.0,3832028,0.0,0.0 -2022-12-09 00:00:00+05:30,3.05,3.1,2.9,3.0,4176993,0.0,0.0 -2022-12-12 00:00:00+05:30,3.0,3.0,2.85,2.9,6068773,0.0,0.0 -2022-12-13 00:00:00+05:30,2.95,3.05,2.9,2.95,3974164,0.0,0.0 -2022-12-14 00:00:00+05:30,3.0,3.0,2.9,2.9,3012752,0.0,0.0 -2022-12-15 00:00:00+05:30,2.95,3.0,2.85,2.9,7195940,0.0,0.0 -2022-12-16 00:00:00+05:30,2.9,3.0,2.85,2.9,5445764,0.0,0.0 -2022-12-19 00:00:00+05:30,2.95,2.95,2.9,2.95,2557034,0.0,0.0 -2022-12-20 00:00:00+05:30,2.95,2.95,2.85,2.85,6893765,0.0,0.0 -2022-12-21 00:00:00+05:30,2.95,2.95,2.75,2.8,4175366,0.0,0.0 -2022-12-22 00:00:00+05:30,2.8,2.85,2.65,2.7,5662304,0.0,0.0 -2022-12-23 00:00:00+05:30,2.65,2.7,2.5,2.5,8641362,0.0,0.0 -2022-12-26 00:00:00+05:30,2.5,2.85,2.5,2.8,8063995,0.0,0.0 -2022-12-27 00:00:00+05:30,2.85,2.85,2.7,2.75,6693792,0.0,0.0 -2022-12-28 00:00:00+05:30,2.75,2.85,2.7,2.75,3073571,0.0,0.0 -2022-12-29 00:00:00+05:30,2.75,2.8,2.7,2.75,3506353,0.0,0.0 -2022-12-30 00:00:00+05:30,2.8,2.85,2.75,2.75,2364922,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2022-12-01 00:00:00+05:30,2.9,3.05,2.85,2.95,9464945.0,,, +2022-12-02 00:00:00+05:30,3.0,3.05,2.95,3.05,4578353.0,,, +2022-12-05 00:00:00+05:30,3.05,3.05,2.9,2.95,7142573.0,,, +2022-12-06 00:00:00+05:30,3.0,3.15,2.9,3.15,10313286.0,,, +2022-12-07 00:00:00+05:30,3.15,3.25,3.05,3.1,8850366.0,,, +2022-12-08 00:00:00+05:30,3.1,3.15,3.0,3.0,3832028.0,,, +2022-12-09 00:00:00+05:30,3.05,3.1,2.9,3.0,4176993.0,,, +2022-12-12 00:00:00+05:30,3.0,3.0,2.85,2.9,6068773.0,,, +2022-12-13 00:00:00+05:30,2.95,3.05,2.9,2.95,3974164.0,,, +2022-12-14 00:00:00+05:30,3.0,3.0,2.9,2.9,3012752.0,,, +2022-12-15 00:00:00+05:30,2.95,3.0,2.85,2.9,7195940.0,,, +2022-12-16 00:00:00+05:30,2.9,3.0,2.85,2.9,5445764.0,,, +2022-12-19 00:00:00+05:30,2.95,2.95,2.9,2.95,2557034.0,,, +2022-12-20 00:00:00+05:30,2.95,2.95,2.85,2.85,6893765.0,,, +2022-12-21 00:00:00+05:30,2.95,2.95,2.75,2.8,4175366.0,,, +2022-12-22 00:00:00+05:30,2.8,2.85,2.65,2.7,5662304.0,,, +2022-12-23 00:00:00+05:30,2.65,2.7,2.5,2.5,8641362.0,,, +2022-12-26 00:00:00+05:30,2.5,2.85,2.5,2.8,8063995.0,,, +2022-12-27 00:00:00+05:30,2.85,2.85,2.7,2.75,6693792.0,,, +2022-12-28 00:00:00+05:30,2.75,2.85,2.7,2.75,3073571.0,,, +2022-12-29 00:00:00+05:30,2.75,2.8,2.7,2.75,3506353.0,,, +2022-12-30 00:00:00+05:30,2.8,2.85,2.75,2.75,2364922.0,,, diff --git a/DATA/BRONZE/StockData/FCSSOFT_2023_01.csv b/DATA/BRONZE/StockData/FCSSOFT_2023_01.csv index bcf618be..0fefb5f5 100644 --- a/DATA/BRONZE/StockData/FCSSOFT_2023_01.csv +++ b/DATA/BRONZE/StockData/FCSSOFT_2023_01.csv @@ -1,21 +1,21 @@ -date,open,high,low,close,volume,dividends,stock_splits -2023-01-02 00:00:00+05:30,2.8,2.85,2.75,2.8,2835909,0.0,0.0 -2023-01-03 00:00:00+05:30,2.8,2.85,2.75,2.8,4011819,0.0,0.0 -2023-01-04 00:00:00+05:30,2.85,2.9,2.75,2.8,5335693,0.0,0.0 -2023-01-05 00:00:00+05:30,2.85,2.85,2.75,2.8,3147592,0.0,0.0 -2023-01-06 00:00:00+05:30,2.85,2.85,2.75,2.75,2211762,0.0,0.0 -2023-01-09 00:00:00+05:30,2.8,2.8,2.7,2.75,1910068,0.0,0.0 -2023-01-10 00:00:00+05:30,2.75,2.8,2.7,2.7,3911487,0.0,0.0 -2023-01-11 00:00:00+05:30,2.7,2.75,2.65,2.7,3897932,0.0,0.0 -2023-01-12 00:00:00+05:30,2.7,2.75,2.65,2.7,1820052,0.0,0.0 -2023-01-13 00:00:00+05:30,2.7,2.75,2.65,2.7,2805828,0.0,0.0 -2023-01-16 00:00:00+05:30,2.7,2.75,2.65,2.7,2844095,0.0,0.0 -2023-01-17 00:00:00+05:30,2.7,2.75,2.65,2.7,1926022,0.0,0.0 -2023-01-18 00:00:00+05:30,2.65,2.7,2.65,2.65,1812641,0.0,0.0 -2023-01-19 00:00:00+05:30,2.65,2.7,2.65,2.65,1994388,0.0,0.0 -2023-01-20 00:00:00+05:30,2.7,2.7,2.65,2.65,1537953,0.0,0.0 -2023-01-23 00:00:00+05:30,2.65,2.7,2.6,2.6,2340890,0.0,0.0 -2023-01-24 00:00:00+05:30,2.6,2.65,2.6,2.6,1328264,0.0,0.0 -2023-01-25 00:00:00+05:30,2.6,2.7,2.6,2.6,3397063,0.0,0.0 -2023-01-27 00:00:00+05:30,2.6,2.65,2.5,2.55,4575829,0.0,0.0 -2023-01-30 00:00:00+05:30,2.55,2.55,2.45,2.5,3558519,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2023-01-02 00:00:00+05:30,2.8,2.85,2.75,2.8,2835909.0,,, +2023-01-03 00:00:00+05:30,2.8,2.85,2.75,2.8,4011819.0,,, +2023-01-04 00:00:00+05:30,2.85,2.9,2.75,2.8,5335693.0,,, +2023-01-05 00:00:00+05:30,2.85,2.85,2.75,2.8,3147592.0,,, +2023-01-06 00:00:00+05:30,2.85,2.85,2.75,2.75,2211762.0,,, +2023-01-09 00:00:00+05:30,2.8,2.8,2.7,2.75,1910068.0,,, +2023-01-10 00:00:00+05:30,2.75,2.8,2.7,2.7,3911487.0,,, +2023-01-11 00:00:00+05:30,2.7,2.75,2.65,2.7,3897932.0,,, +2023-01-12 00:00:00+05:30,2.7,2.75,2.65,2.7,1820052.0,,, +2023-01-13 00:00:00+05:30,2.7,2.75,2.65,2.7,2805828.0,,, +2023-01-16 00:00:00+05:30,2.7,2.75,2.65,2.7,2844095.0,,, +2023-01-17 00:00:00+05:30,2.7,2.75,2.65,2.7,1926022.0,,, +2023-01-18 00:00:00+05:30,2.65,2.7,2.65,2.65,1812641.0,,, +2023-01-19 00:00:00+05:30,2.65,2.7,2.65,2.65,1994388.0,,, +2023-01-20 00:00:00+05:30,2.7,2.7,2.65,2.65,1537953.0,,, +2023-01-23 00:00:00+05:30,2.65,2.7,2.6,2.6,2340890.0,,, +2023-01-24 00:00:00+05:30,2.6,2.65,2.6,2.6,1328264.0,,, +2023-01-25 00:00:00+05:30,2.6,2.7,2.6,2.6,3397063.0,,, +2023-01-27 00:00:00+05:30,2.6,2.65,2.5,2.55,4575829.0,,, +2023-01-30 00:00:00+05:30,2.55,2.55,2.45,2.5,3558519.0,,, diff --git a/DATA/BRONZE/StockData/FCSSOFT_2023_02.csv b/DATA/BRONZE/StockData/FCSSOFT_2023_02.csv index a8e9f70f..2626a2af 100644 --- a/DATA/BRONZE/StockData/FCSSOFT_2023_02.csv +++ b/DATA/BRONZE/StockData/FCSSOFT_2023_02.csv @@ -1,20 +1,20 @@ -date,open,high,low,close,volume,dividends,stock_splits -2023-02-01 00:00:00+05:30,2.55,2.8,2.55,2.6,6202698,0.0,0.0 -2023-02-02 00:00:00+05:30,2.65,2.65,2.55,2.55,2635277,0.0,0.0 -2023-02-03 00:00:00+05:30,2.55,2.6,2.45,2.5,4133089,0.0,0.0 -2023-02-06 00:00:00+05:30,2.5,2.6,2.45,2.5,4660413,0.0,0.0 -2023-02-07 00:00:00+05:30,2.5,2.55,2.45,2.5,3629770,0.0,0.0 -2023-02-08 00:00:00+05:30,2.5,2.55,2.45,2.45,2704620,0.0,0.0 -2023-02-09 00:00:00+05:30,2.45,2.5,2.4,2.45,3020912,0.0,0.0 -2023-02-10 00:00:00+05:30,2.5,2.5,2.45,2.45,1560565,0.0,0.0 -2023-02-13 00:00:00+05:30,2.5,2.5,2.4,2.45,2187559,0.0,0.0 -2023-02-14 00:00:00+05:30,2.55,2.9,2.55,2.6,10831325,0.0,0.0 -2023-02-15 00:00:00+05:30,2.65,2.65,2.55,2.55,1717337,0.0,0.0 -2023-02-16 00:00:00+05:30,2.6,2.65,2.55,2.55,2676835,0.0,0.0 -2023-02-17 00:00:00+05:30,2.55,2.6,2.5,2.55,1380846,0.0,0.0 -2023-02-20 00:00:00+05:30,2.55,2.55,2.4,2.45,3082953,0.0,0.0 -2023-02-21 00:00:00+05:30,2.5,2.5,2.45,2.5,1715291,0.0,0.0 -2023-02-22 00:00:00+05:30,2.5,2.5,2.4,2.45,4154817,0.0,0.0 -2023-02-23 00:00:00+05:30,2.5,2.6,2.45,2.45,3169166,0.0,0.0 -2023-02-24 00:00:00+05:30,2.45,2.5,2.4,2.45,2865579,0.0,0.0 -2023-02-27 00:00:00+05:30,2.45,2.5,2.35,2.35,3567766,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2023-02-01 00:00:00+05:30,2.55,2.8,2.55,2.6,6202698.0,,, +2023-02-02 00:00:00+05:30,2.65,2.65,2.55,2.55,2635277.0,,, +2023-02-03 00:00:00+05:30,2.55,2.6,2.45,2.5,4133089.0,,, +2023-02-06 00:00:00+05:30,2.5,2.6,2.45,2.5,4660413.0,,, +2023-02-07 00:00:00+05:30,2.5,2.55,2.45,2.5,3629770.0,,, +2023-02-08 00:00:00+05:30,2.5,2.55,2.45,2.45,2704620.0,,, +2023-02-09 00:00:00+05:30,2.45,2.5,2.4,2.45,3020912.0,,, +2023-02-10 00:00:00+05:30,2.5,2.5,2.45,2.45,1560565.0,,, +2023-02-13 00:00:00+05:30,2.5,2.5,2.4,2.45,2187559.0,,, +2023-02-14 00:00:00+05:30,2.55,2.9,2.55,2.6,10831325.0,,, +2023-02-15 00:00:00+05:30,2.65,2.65,2.55,2.55,1717337.0,,, +2023-02-16 00:00:00+05:30,2.6,2.65,2.55,2.55,2676835.0,,, +2023-02-17 00:00:00+05:30,2.55,2.6,2.5,2.55,1380846.0,,, +2023-02-20 00:00:00+05:30,2.55,2.55,2.4,2.45,3082953.0,,, +2023-02-21 00:00:00+05:30,2.5,2.5,2.45,2.5,1715291.0,,, +2023-02-22 00:00:00+05:30,2.5,2.5,2.4,2.45,4154817.0,,, +2023-02-23 00:00:00+05:30,2.5,2.6,2.45,2.45,3169166.0,,, +2023-02-24 00:00:00+05:30,2.45,2.5,2.4,2.45,2865579.0,,, +2023-02-27 00:00:00+05:30,2.45,2.5,2.35,2.35,3567766.0,,, diff --git a/DATA/BRONZE/StockData/FCSSOFT_2023_03.csv b/DATA/BRONZE/StockData/FCSSOFT_2023_03.csv index bb22bc9d..67ec9629 100644 --- a/DATA/BRONZE/StockData/FCSSOFT_2023_03.csv +++ b/DATA/BRONZE/StockData/FCSSOFT_2023_03.csv @@ -1,21 +1,21 @@ -date,open,high,low,close,volume,dividends,stock_splits -2023-03-01 00:00:00+05:30,2.35,2.55,2.3,2.5,5821673,0.0,0.0 -2023-03-02 00:00:00+05:30,2.5,2.5,2.4,2.4,2742174,0.0,0.0 -2023-03-03 00:00:00+05:30,2.45,2.45,2.35,2.4,3110165,0.0,0.0 -2023-03-06 00:00:00+05:30,2.4,2.45,2.3,2.35,4917226,0.0,0.0 -2023-03-08 00:00:00+05:30,2.35,2.4,2.3,2.35,3484260,0.0,0.0 -2023-03-09 00:00:00+05:30,2.35,2.4,2.35,2.35,1994049,0.0,0.0 -2023-03-10 00:00:00+05:30,2.35,2.35,2.3,2.3,2214796,0.0,0.0 -2023-03-13 00:00:00+05:30,2.3,2.35,2.2,2.25,2896315,0.0,0.0 -2023-03-14 00:00:00+05:30,2.25,2.3,2.1,2.2,5465376,0.0,0.0 -2023-03-15 00:00:00+05:30,2.2,2.25,2.15,2.15,2986486,0.0,0.0 -2023-03-16 00:00:00+05:30,2.15,2.2,2.1,2.1,2224589,0.0,0.0 -2023-03-17 00:00:00+05:30,2.15,2.15,2.1,2.1,1392695,0.0,0.0 -2023-03-20 00:00:00+05:30,2.1,2.15,1.95,2.05,8641657,0.0,0.0 -2023-03-21 00:00:00+05:30,2.05,2.35,2.05,2.25,8750282,0.0,0.0 -2023-03-22 00:00:00+05:30,2.3,2.35,2.0,2.05,10219593,0.0,0.0 -2023-03-23 00:00:00+05:30,2.1,2.2,2.0,2.1,4047853,0.0,0.0 -2023-03-24 00:00:00+05:30,2.1,2.15,2.0,2.0,4712259,0.0,0.0 -2023-03-27 00:00:00+05:30,2.0,2.05,1.95,1.95,2594445,0.0,0.0 -2023-03-28 00:00:00+05:30,1.95,2.0,1.85,1.85,3480064,0.0,0.0 -2023-03-29 00:00:00+05:30,1.85,1.95,1.85,1.85,3685600,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2023-03-01 00:00:00+05:30,2.35,2.55,2.3,2.5,5821673.0,,, +2023-03-02 00:00:00+05:30,2.5,2.5,2.4,2.4,2742174.0,,, +2023-03-03 00:00:00+05:30,2.45,2.45,2.35,2.4,3110165.0,,, +2023-03-06 00:00:00+05:30,2.4,2.45,2.3,2.35,4917226.0,,, +2023-03-08 00:00:00+05:30,2.35,2.4,2.3,2.35,3484260.0,,, +2023-03-09 00:00:00+05:30,2.35,2.4,2.35,2.35,1994049.0,,, +2023-03-10 00:00:00+05:30,2.35,2.35,2.3,2.3,2214796.0,,, +2023-03-13 00:00:00+05:30,2.3,2.35,2.2,2.25,2896315.0,,, +2023-03-14 00:00:00+05:30,2.25,2.3,2.1,2.2,5465376.0,,, +2023-03-15 00:00:00+05:30,2.2,2.25,2.15,2.15,2986486.0,,, +2023-03-16 00:00:00+05:30,2.15,2.2,2.1,2.1,2224589.0,,, +2023-03-17 00:00:00+05:30,2.15,2.15,2.1,2.1,1392695.0,,, +2023-03-20 00:00:00+05:30,2.1,2.15,1.95,2.05,8641657.0,,, +2023-03-21 00:00:00+05:30,2.05,2.35,2.05,2.25,8750282.0,,, +2023-03-22 00:00:00+05:30,2.3,2.35,2.0,2.05,10219593.0,,, +2023-03-23 00:00:00+05:30,2.1,2.2,2.0,2.1,4047853.0,,, +2023-03-24 00:00:00+05:30,2.1,2.15,2.0,2.0,4712259.0,,, +2023-03-27 00:00:00+05:30,2.0,2.05,1.95,1.95,2594445.0,,, +2023-03-28 00:00:00+05:30,1.95,2.0,1.85,1.85,3480064.0,,, +2023-03-29 00:00:00+05:30,1.85,1.95,1.85,1.85,3685600.0,,, diff --git a/DATA/BRONZE/StockData/FCSSOFT_2023_04.csv b/DATA/BRONZE/StockData/FCSSOFT_2023_04.csv index e7e00598..a6a291ba 100644 --- a/DATA/BRONZE/StockData/FCSSOFT_2023_04.csv +++ b/DATA/BRONZE/StockData/FCSSOFT_2023_04.csv @@ -1,18 +1,18 @@ -date,open,high,low,close,volume,dividends,stock_splits -2023-04-03 00:00:00+05:30,2.05,2.25,2.0,2.2,6639957,0.0,0.0 -2023-04-05 00:00:00+05:30,2.2,2.3,2.2,2.25,6052913,0.0,0.0 -2023-04-06 00:00:00+05:30,2.25,2.25,2.15,2.2,3173703,0.0,0.0 -2023-04-10 00:00:00+05:30,2.2,2.2,2.1,2.1,2642576,0.0,0.0 -2023-04-11 00:00:00+05:30,2.1,2.2,2.1,2.15,2441287,0.0,0.0 -2023-04-12 00:00:00+05:30,2.15,2.2,2.15,2.2,1784875,0.0,0.0 -2023-04-13 00:00:00+05:30,2.2,2.2,2.1,2.2,2257416,0.0,0.0 -2023-04-17 00:00:00+05:30,2.2,2.25,2.05,2.15,6535934,0.0,0.0 -2023-04-18 00:00:00+05:30,2.15,2.2,2.1,2.15,1044203,0.0,0.0 -2023-04-19 00:00:00+05:30,2.15,2.15,2.1,2.1,1057164,0.0,0.0 -2023-04-20 00:00:00+05:30,2.15,2.15,2.1,2.15,1218701,0.0,0.0 -2023-04-21 00:00:00+05:30,2.15,2.2,2.1,2.15,2220088,0.0,0.0 -2023-04-24 00:00:00+05:30,2.15,2.15,2.1,2.1,1361019,0.0,0.0 -2023-04-25 00:00:00+05:30,2.1,2.15,2.05,2.1,2370074,0.0,0.0 -2023-04-26 00:00:00+05:30,2.1,2.15,2.05,2.1,2915163,0.0,0.0 -2023-04-27 00:00:00+05:30,2.1,2.15,2.05,2.1,2374777,0.0,0.0 -2023-04-28 00:00:00+05:30,2.1,2.15,2.05,2.1,1913839,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2023-04-03 00:00:00+05:30,2.05,2.25,2.0,2.2,6639957.0,,, +2023-04-05 00:00:00+05:30,2.2,2.3,2.2,2.25,6052913.0,,, +2023-04-06 00:00:00+05:30,2.25,2.25,2.15,2.2,3173703.0,,, +2023-04-10 00:00:00+05:30,2.2,2.2,2.1,2.1,2642576.0,,, +2023-04-11 00:00:00+05:30,2.1,2.2,2.1,2.15,2441287.0,,, +2023-04-12 00:00:00+05:30,2.15,2.2,2.15,2.2,1784875.0,,, +2023-04-13 00:00:00+05:30,2.2,2.2,2.1,2.2,2257416.0,,, +2023-04-17 00:00:00+05:30,2.2,2.25,2.05,2.15,6535934.0,,, +2023-04-18 00:00:00+05:30,2.15,2.2,2.1,2.15,1044203.0,,, +2023-04-19 00:00:00+05:30,2.15,2.15,2.1,2.1,1057164.0,,, +2023-04-20 00:00:00+05:30,2.15,2.15,2.1,2.15,1218701.0,,, +2023-04-21 00:00:00+05:30,2.15,2.2,2.1,2.15,2220088.0,,, +2023-04-24 00:00:00+05:30,2.15,2.15,2.1,2.1,1361019.0,,, +2023-04-25 00:00:00+05:30,2.1,2.15,2.05,2.1,2370074.0,,, +2023-04-26 00:00:00+05:30,2.1,2.15,2.05,2.1,2915163.0,,, +2023-04-27 00:00:00+05:30,2.1,2.15,2.05,2.1,2374777.0,,, +2023-04-28 00:00:00+05:30,2.1,2.15,2.05,2.1,1913839.0,,, diff --git a/DATA/BRONZE/StockData/FCSSOFT_2023_05.csv b/DATA/BRONZE/StockData/FCSSOFT_2023_05.csv index 99571cf3..941210fc 100644 --- a/DATA/BRONZE/StockData/FCSSOFT_2023_05.csv +++ b/DATA/BRONZE/StockData/FCSSOFT_2023_05.csv @@ -1,22 +1,22 @@ -date,open,high,low,close,volume,dividends,stock_splits -2023-05-02 00:00:00+05:30,2.1,2.15,2.05,2.1,3399988,0.0,0.0 -2023-05-03 00:00:00+05:30,2.1,2.25,2.05,2.2,8252068,0.0,0.0 -2023-05-04 00:00:00+05:30,2.25,2.3,2.2,2.2,3506596,0.0,0.0 -2023-05-05 00:00:00+05:30,2.2,2.6,2.2,2.5,28082945,0.0,0.0 -2023-05-08 00:00:00+05:30,2.5,2.55,2.35,2.4,7285124,0.0,0.0 -2023-05-09 00:00:00+05:30,2.4,2.4,2.15,2.2,11809712,0.0,0.0 -2023-05-10 00:00:00+05:30,2.25,2.25,2.15,2.2,2704042,0.0,0.0 -2023-05-11 00:00:00+05:30,2.2,2.25,2.15,2.2,2500997,0.0,0.0 -2023-05-12 00:00:00+05:30,2.2,2.35,2.15,2.25,5204329,0.0,0.0 -2023-05-15 00:00:00+05:30,2.25,2.25,2.15,2.2,3356799,0.0,0.0 -2023-05-16 00:00:00+05:30,2.2,2.25,2.15,2.2,1900524,0.0,0.0 -2023-05-17 00:00:00+05:30,2.2,2.25,2.15,2.2,1912145,0.0,0.0 -2023-05-18 00:00:00+05:30,2.2,2.25,2.15,2.2,1760410,0.0,0.0 -2023-05-19 00:00:00+05:30,2.2,2.25,2.15,2.15,1521641,0.0,0.0 -2023-05-22 00:00:00+05:30,2.2,2.2,2.1,2.15,3538933,0.0,0.0 -2023-05-23 00:00:00+05:30,2.15,2.2,2.1,2.1,2208169,0.0,0.0 -2023-05-24 00:00:00+05:30,2.15,2.25,2.1,2.2,4210753,0.0,0.0 -2023-05-25 00:00:00+05:30,2.25,2.25,2.15,2.2,2240814,0.0,0.0 -2023-05-26 00:00:00+05:30,2.25,2.25,2.2,2.2,1420191,0.0,0.0 -2023-05-29 00:00:00+05:30,2.25,2.3,2.2,2.25,3292853,0.0,0.0 -2023-05-30 00:00:00+05:30,2.25,2.3,2.15,2.15,3383687,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2023-05-02 00:00:00+05:30,2.1,2.15,2.05,2.1,3399988.0,,, +2023-05-03 00:00:00+05:30,2.1,2.25,2.05,2.2,8252068.0,,, +2023-05-04 00:00:00+05:30,2.25,2.3,2.2,2.2,3506596.0,,, +2023-05-05 00:00:00+05:30,2.2,2.6,2.2,2.5,28082945.0,,, +2023-05-08 00:00:00+05:30,2.5,2.55,2.35,2.4,7285124.0,,, +2023-05-09 00:00:00+05:30,2.4,2.4,2.15,2.2,11809712.0,,, +2023-05-10 00:00:00+05:30,2.25,2.25,2.15,2.2,2704042.0,,, +2023-05-11 00:00:00+05:30,2.2,2.25,2.15,2.2,2500997.0,,, +2023-05-12 00:00:00+05:30,2.2,2.35,2.15,2.25,5204329.0,,, +2023-05-15 00:00:00+05:30,2.25,2.25,2.15,2.2,3356799.0,,, +2023-05-16 00:00:00+05:30,2.2,2.25,2.15,2.2,1900524.0,,, +2023-05-17 00:00:00+05:30,2.2,2.25,2.15,2.2,1912145.0,,, +2023-05-18 00:00:00+05:30,2.2,2.25,2.15,2.2,1760410.0,,, +2023-05-19 00:00:00+05:30,2.2,2.25,2.15,2.15,1521641.0,,, +2023-05-22 00:00:00+05:30,2.2,2.2,2.1,2.15,3538933.0,,, +2023-05-23 00:00:00+05:30,2.15,2.2,2.1,2.1,2208169.0,,, +2023-05-24 00:00:00+05:30,2.15,2.25,2.1,2.2,4210753.0,,, +2023-05-25 00:00:00+05:30,2.25,2.25,2.15,2.2,2240814.0,,, +2023-05-26 00:00:00+05:30,2.25,2.25,2.2,2.2,1420191.0,,, +2023-05-29 00:00:00+05:30,2.25,2.3,2.2,2.25,3292853.0,,, +2023-05-30 00:00:00+05:30,2.25,2.3,2.15,2.15,3383687.0,,, diff --git a/DATA/BRONZE/StockData/FCSSOFT_2023_06.csv b/DATA/BRONZE/StockData/FCSSOFT_2023_06.csv index 65e8e98d..762e430c 100644 --- a/DATA/BRONZE/StockData/FCSSOFT_2023_06.csv +++ b/DATA/BRONZE/StockData/FCSSOFT_2023_06.csv @@ -1,21 +1,21 @@ -date,open,high,low,close,volume,dividends,stock_splits -2023-06-01 00:00:00+05:30,2.2,2.2,2.15,2.15,2162837,0.0,0.0 -2023-06-02 00:00:00+05:30,2.2,2.2,2.15,2.15,1556297,0.0,0.0 -2023-06-05 00:00:00+05:30,2.2,2.2,2.1,2.15,2911846,0.0,0.0 -2023-06-06 00:00:00+05:30,2.2,2.2,2.1,2.2,1592564,0.0,0.0 -2023-06-07 00:00:00+05:30,2.2,2.2,2.1,2.15,4749261,0.0,0.0 -2023-06-08 00:00:00+05:30,2.2,2.4,2.15,2.3,14563957,0.0,0.0 -2023-06-09 00:00:00+05:30,2.3,2.4,2.2,2.25,4925195,0.0,0.0 -2023-06-12 00:00:00+05:30,2.25,2.3,2.2,2.25,3104351,0.0,0.0 -2023-06-13 00:00:00+05:30,2.25,2.3,2.2,2.25,3466726,0.0,0.0 -2023-06-14 00:00:00+05:30,2.25,2.3,2.2,2.2,2864486,0.0,0.0 -2023-06-15 00:00:00+05:30,2.25,2.3,2.2,2.25,2394526,0.0,0.0 -2023-06-16 00:00:00+05:30,2.25,2.3,2.2,2.25,4657920,0.0,0.0 -2023-06-19 00:00:00+05:30,2.25,2.3,2.2,2.2,2091211,0.0,0.0 -2023-06-20 00:00:00+05:30,2.2,2.25,2.1,2.15,5869178,0.0,0.0 -2023-06-21 00:00:00+05:30,2.15,2.25,2.15,2.2,3230423,0.0,0.0 -2023-06-22 00:00:00+05:30,2.25,2.25,2.15,2.2,2745146,0.0,0.0 -2023-06-23 00:00:00+05:30,2.25,2.25,2.15,2.2,2548947,0.0,0.0 -2023-06-26 00:00:00+05:30,2.2,2.25,2.15,2.15,3006412,0.0,0.0 -2023-06-27 00:00:00+05:30,2.2,2.2,2.1,2.15,4535946,0.0,0.0 -2023-06-28 00:00:00+05:30,2.2,2.2,2.1,2.15,2427236,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2023-06-01 00:00:00+05:30,2.2,2.2,2.15,2.15,2162837.0,,, +2023-06-02 00:00:00+05:30,2.2,2.2,2.15,2.15,1556297.0,,, +2023-06-05 00:00:00+05:30,2.2,2.2,2.1,2.15,2911846.0,,, +2023-06-06 00:00:00+05:30,2.2,2.2,2.1,2.2,1592564.0,,, +2023-06-07 00:00:00+05:30,2.2,2.2,2.1,2.15,4749261.0,,, +2023-06-08 00:00:00+05:30,2.2,2.4,2.15,2.3,14563957.0,,, +2023-06-09 00:00:00+05:30,2.3,2.4,2.2,2.25,4925195.0,,, +2023-06-12 00:00:00+05:30,2.25,2.3,2.2,2.25,3104351.0,,, +2023-06-13 00:00:00+05:30,2.25,2.3,2.2,2.25,3466726.0,,, +2023-06-14 00:00:00+05:30,2.25,2.3,2.2,2.2,2864486.0,,, +2023-06-15 00:00:00+05:30,2.25,2.3,2.2,2.25,2394526.0,,, +2023-06-16 00:00:00+05:30,2.25,2.3,2.2,2.25,4657920.0,,, +2023-06-19 00:00:00+05:30,2.25,2.3,2.2,2.2,2091211.0,,, +2023-06-20 00:00:00+05:30,2.2,2.25,2.1,2.15,5869178.0,,, +2023-06-21 00:00:00+05:30,2.15,2.25,2.15,2.2,3230423.0,,, +2023-06-22 00:00:00+05:30,2.25,2.25,2.15,2.2,2745146.0,,, +2023-06-23 00:00:00+05:30,2.25,2.25,2.15,2.2,2548947.0,,, +2023-06-26 00:00:00+05:30,2.2,2.25,2.15,2.15,3006412.0,,, +2023-06-27 00:00:00+05:30,2.2,2.2,2.1,2.15,4535946.0,,, +2023-06-28 00:00:00+05:30,2.2,2.2,2.1,2.15,2427236.0,,, diff --git a/DATA/BRONZE/StockData/FCSSOFT_2023_07.csv b/DATA/BRONZE/StockData/FCSSOFT_2023_07.csv index 27140298..51611353 100644 --- a/DATA/BRONZE/StockData/FCSSOFT_2023_07.csv +++ b/DATA/BRONZE/StockData/FCSSOFT_2023_07.csv @@ -1,21 +1,21 @@ -date,open,high,low,close,volume,dividends,stock_splits -2023-07-03 00:00:00+05:30,2.15,2.2,2.1,2.15,3130560,0.0,0.0 -2023-07-04 00:00:00+05:30,2.2,2.2,2.1,2.15,3794934,0.0,0.0 -2023-07-05 00:00:00+05:30,2.15,2.2,2.15,2.15,2011255,0.0,0.0 -2023-07-06 00:00:00+05:30,2.2,2.2,2.1,2.15,2688543,0.0,0.0 -2023-07-07 00:00:00+05:30,2.15,2.2,2.1,2.15,2111086,0.0,0.0 -2023-07-10 00:00:00+05:30,2.15,2.15,2.1,2.15,1924774,0.0,0.0 -2023-07-11 00:00:00+05:30,2.15,2.15,2.1,2.1,1561846,0.0,0.0 -2023-07-12 00:00:00+05:30,2.1,2.2,2.1,2.15,4057954,0.0,0.0 -2023-07-13 00:00:00+05:30,2.15,2.2,2.1,2.15,2169500,0.0,0.0 -2023-07-14 00:00:00+05:30,2.15,2.45,2.15,2.35,15014201,0.0,0.0 -2023-07-17 00:00:00+05:30,2.45,2.8,2.4,2.8,26130370,0.0,0.0 -2023-07-18 00:00:00+05:30,2.95,3.1,2.6,2.65,32215862,0.0,0.0 -2023-07-19 00:00:00+05:30,2.65,2.7,2.25,2.3,23938648,0.0,0.0 -2023-07-20 00:00:00+05:30,2.35,2.5,2.35,2.45,8214091,0.0,0.0 -2023-07-21 00:00:00+05:30,2.45,2.45,2.35,2.4,4056131,0.0,0.0 -2023-07-24 00:00:00+05:30,2.4,2.4,2.25,2.3,5922725,0.0,0.0 -2023-07-25 00:00:00+05:30,2.3,2.4,2.25,2.3,5742793,0.0,0.0 -2023-07-26 00:00:00+05:30,2.25,2.3,2.2,2.25,4582555,0.0,0.0 -2023-07-27 00:00:00+05:30,2.25,2.35,2.25,2.3,4737765,0.0,0.0 -2023-07-28 00:00:00+05:30,2.3,2.35,2.25,2.3,4213619,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2023-07-03 00:00:00+05:30,2.15,2.2,2.1,2.15,3130560.0,,, +2023-07-04 00:00:00+05:30,2.2,2.2,2.1,2.15,3794934.0,,, +2023-07-05 00:00:00+05:30,2.15,2.2,2.15,2.15,2011255.0,,, +2023-07-06 00:00:00+05:30,2.2,2.2,2.1,2.15,2688543.0,,, +2023-07-07 00:00:00+05:30,2.15,2.2,2.1,2.15,2111086.0,,, +2023-07-10 00:00:00+05:30,2.15,2.15,2.1,2.15,1924774.0,,, +2023-07-11 00:00:00+05:30,2.15,2.15,2.1,2.1,1561846.0,,, +2023-07-12 00:00:00+05:30,2.1,2.2,2.1,2.15,4057954.0,,, +2023-07-13 00:00:00+05:30,2.15,2.2,2.1,2.15,2169500.0,,, +2023-07-14 00:00:00+05:30,2.15,2.45,2.15,2.35,15014201.0,,, +2023-07-17 00:00:00+05:30,2.45,2.8,2.4,2.8,26130370.0,,, +2023-07-18 00:00:00+05:30,2.95,3.1,2.6,2.65,32215862.0,,, +2023-07-19 00:00:00+05:30,2.65,2.7,2.25,2.3,23938648.0,,, +2023-07-20 00:00:00+05:30,2.35,2.5,2.35,2.45,8214091.0,,, +2023-07-21 00:00:00+05:30,2.45,2.45,2.35,2.4,4056131.0,,, +2023-07-24 00:00:00+05:30,2.4,2.4,2.25,2.3,5922725.0,,, +2023-07-25 00:00:00+05:30,2.3,2.4,2.25,2.3,5742793.0,,, +2023-07-26 00:00:00+05:30,2.25,2.3,2.2,2.25,4582555.0,,, +2023-07-27 00:00:00+05:30,2.25,2.35,2.25,2.3,4737765.0,,, +2023-07-28 00:00:00+05:30,2.3,2.35,2.25,2.3,4213619.0,,, diff --git a/DATA/BRONZE/StockData/FCSSOFT_2023_08.csv b/DATA/BRONZE/StockData/FCSSOFT_2023_08.csv index a4f4871f..e59e5f8c 100644 --- a/DATA/BRONZE/StockData/FCSSOFT_2023_08.csv +++ b/DATA/BRONZE/StockData/FCSSOFT_2023_08.csv @@ -1,22 +1,22 @@ -date,open,high,low,close,volume,dividends,stock_splits -2023-08-01 00:00:00+05:30,2.3,2.3,2.25,2.3,5398387,0.0,0.0 -2023-08-02 00:00:00+05:30,2.25,2.35,2.2,2.25,7334614,0.0,0.0 -2023-08-03 00:00:00+05:30,2.25,2.3,2.2,2.25,2793877,0.0,0.0 -2023-08-04 00:00:00+05:30,2.3,2.4,2.25,2.35,6738313,0.0,0.0 -2023-08-07 00:00:00+05:30,2.35,2.75,2.3,2.6,25004428,0.0,0.0 -2023-08-08 00:00:00+05:30,2.65,2.7,2.5,2.5,11323145,0.0,0.0 -2023-08-09 00:00:00+05:30,2.6,2.9,2.45,2.5,27781161,0.0,0.0 -2023-08-10 00:00:00+05:30,2.55,2.6,2.35,2.4,14914473,0.0,0.0 -2023-08-11 00:00:00+05:30,2.45,2.5,2.25,2.35,14744802,0.0,0.0 -2023-08-14 00:00:00+05:30,2.35,2.4,2.35,2.4,3776546,0.0,0.0 -2023-08-16 00:00:00+05:30,2.4,2.45,2.3,2.35,9511467,0.0,0.0 -2023-08-17 00:00:00+05:30,2.35,2.35,2.3,2.3,2803219,0.0,0.0 -2023-08-18 00:00:00+05:30,2.3,2.4,2.3,2.3,4569923,0.0,0.0 -2023-08-21 00:00:00+05:30,2.35,2.4,2.3,2.3,4931627,0.0,0.0 -2023-08-22 00:00:00+05:30,2.35,2.45,2.3,2.4,6621059,0.0,0.0 -2023-08-23 00:00:00+05:30,2.45,2.45,2.2,2.3,21467667,0.0,0.0 -2023-08-24 00:00:00+05:30,2.35,2.35,2.3,2.3,2812309,0.0,0.0 -2023-08-25 00:00:00+05:30,2.35,2.4,2.25,2.3,7141757,0.0,0.0 -2023-08-28 00:00:00+05:30,2.35,2.35,2.3,2.3,2647457,0.0,0.0 -2023-08-29 00:00:00+05:30,2.35,2.45,2.3,2.35,8200877,0.0,0.0 -2023-08-30 00:00:00+05:30,2.35,2.4,2.35,2.35,4180898,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2023-08-01 00:00:00+05:30,2.3,2.3,2.25,2.3,5398387.0,,, +2023-08-02 00:00:00+05:30,2.25,2.35,2.2,2.25,7334614.0,,, +2023-08-03 00:00:00+05:30,2.25,2.3,2.2,2.25,2793877.0,,, +2023-08-04 00:00:00+05:30,2.3,2.4,2.25,2.35,6738313.0,,, +2023-08-07 00:00:00+05:30,2.35,2.75,2.3,2.6,25004428.0,,, +2023-08-08 00:00:00+05:30,2.65,2.7,2.5,2.5,11323145.0,,, +2023-08-09 00:00:00+05:30,2.6,2.9,2.45,2.5,27781161.0,,, +2023-08-10 00:00:00+05:30,2.55,2.6,2.35,2.4,14914473.0,,, +2023-08-11 00:00:00+05:30,2.45,2.5,2.25,2.35,14744802.0,,, +2023-08-14 00:00:00+05:30,2.35,2.4,2.35,2.4,3776546.0,,, +2023-08-16 00:00:00+05:30,2.4,2.45,2.3,2.35,9511467.0,,, +2023-08-17 00:00:00+05:30,2.35,2.35,2.3,2.3,2803219.0,,, +2023-08-18 00:00:00+05:30,2.3,2.4,2.3,2.3,4569923.0,,, +2023-08-21 00:00:00+05:30,2.35,2.4,2.3,2.3,4931627.0,,, +2023-08-22 00:00:00+05:30,2.35,2.45,2.3,2.4,6621059.0,,, +2023-08-23 00:00:00+05:30,2.45,2.45,2.2,2.3,21467667.0,,, +2023-08-24 00:00:00+05:30,2.35,2.35,2.3,2.3,2812309.0,,, +2023-08-25 00:00:00+05:30,2.35,2.4,2.25,2.3,7141757.0,,, +2023-08-28 00:00:00+05:30,2.35,2.35,2.3,2.3,2647457.0,,, +2023-08-29 00:00:00+05:30,2.35,2.45,2.3,2.35,8200877.0,,, +2023-08-30 00:00:00+05:30,2.35,2.4,2.35,2.35,4180898.0,,, diff --git a/DATA/BRONZE/StockData/FCSSOFT_2023_09.csv b/DATA/BRONZE/StockData/FCSSOFT_2023_09.csv index b2e43e19..533186d1 100644 --- a/DATA/BRONZE/StockData/FCSSOFT_2023_09.csv +++ b/DATA/BRONZE/StockData/FCSSOFT_2023_09.csv @@ -1,21 +1,21 @@ -date,open,high,low,close,volume,dividends,stock_splits -2023-09-01 00:00:00+05:30,2.35,2.4,2.3,2.3,3232266,0.0,0.0 -2023-09-04 00:00:00+05:30,2.35,2.75,2.3,2.45,57262866,0.0,0.0 -2023-09-05 00:00:00+05:30,2.5,2.6,2.4,2.45,13680856,0.0,0.0 -2023-09-06 00:00:00+05:30,2.45,2.5,2.4,2.45,6243312,0.0,0.0 -2023-09-07 00:00:00+05:30,2.45,2.5,2.4,2.5,5191894,0.0,0.0 -2023-09-08 00:00:00+05:30,2.5,2.6,2.45,2.5,12225653,0.0,0.0 -2023-09-11 00:00:00+05:30,2.55,3.0,2.55,2.95,58888324,0.0,0.0 -2023-09-12 00:00:00+05:30,2.9,2.95,2.45,2.65,26184721,0.0,0.0 -2023-09-13 00:00:00+05:30,2.65,2.75,2.55,2.65,8998474,0.0,0.0 -2023-09-14 00:00:00+05:30,2.65,2.75,2.65,2.7,10661614,0.0,0.0 -2023-09-15 00:00:00+05:30,2.7,2.9,2.7,2.75,17982335,0.0,0.0 -2023-09-18 00:00:00+05:30,2.8,2.9,2.8,2.85,9704200,0.0,0.0 -2023-09-20 00:00:00+05:30,2.85,2.9,2.75,2.8,8798541,0.0,0.0 -2023-09-21 00:00:00+05:30,2.75,2.8,2.65,2.7,13224981,0.0,0.0 -2023-09-22 00:00:00+05:30,2.7,2.75,2.6,2.65,9763791,0.0,0.0 -2023-09-25 00:00:00+05:30,2.65,2.7,2.65,2.65,3703708,0.0,0.0 -2023-09-26 00:00:00+05:30,2.65,2.7,2.6,2.65,2888661,0.0,0.0 -2023-09-27 00:00:00+05:30,2.65,2.65,2.6,2.65,3080123,0.0,0.0 -2023-09-28 00:00:00+05:30,2.65,2.65,2.55,2.55,4242608,0.0,0.0 -2023-09-29 00:00:00+05:30,2.55,2.6,2.5,2.55,5035530,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2023-09-01 00:00:00+05:30,2.35,2.4,2.3,2.3,3232266.0,,, +2023-09-04 00:00:00+05:30,2.35,2.75,2.3,2.45,57262866.0,,, +2023-09-05 00:00:00+05:30,2.5,2.6,2.4,2.45,13680856.0,,, +2023-09-06 00:00:00+05:30,2.45,2.5,2.4,2.45,6243312.0,,, +2023-09-07 00:00:00+05:30,2.45,2.5,2.4,2.5,5191894.0,,, +2023-09-08 00:00:00+05:30,2.5,2.6,2.45,2.5,12225653.0,,, +2023-09-11 00:00:00+05:30,2.55,3.0,2.55,2.95,58888324.0,,, +2023-09-12 00:00:00+05:30,2.9,2.95,2.45,2.65,26184721.0,,, +2023-09-13 00:00:00+05:30,2.65,2.75,2.55,2.65,8998474.0,,, +2023-09-14 00:00:00+05:30,2.65,2.75,2.65,2.7,10661614.0,,, +2023-09-15 00:00:00+05:30,2.7,2.9,2.7,2.75,17982335.0,,, +2023-09-18 00:00:00+05:30,2.8,2.9,2.8,2.85,9704200.0,,, +2023-09-20 00:00:00+05:30,2.85,2.9,2.75,2.8,8798541.0,,, +2023-09-21 00:00:00+05:30,2.75,2.8,2.65,2.7,13224981.0,,, +2023-09-22 00:00:00+05:30,2.7,2.75,2.6,2.65,9763791.0,,, +2023-09-25 00:00:00+05:30,2.65,2.7,2.65,2.65,3703708.0,,, +2023-09-26 00:00:00+05:30,2.65,2.7,2.6,2.65,2888661.0,,, +2023-09-27 00:00:00+05:30,2.65,2.65,2.6,2.65,3080123.0,,, +2023-09-28 00:00:00+05:30,2.65,2.65,2.55,2.55,4242608.0,,, +2023-09-29 00:00:00+05:30,2.55,2.6,2.5,2.55,5035530.0,,, diff --git a/DATA/BRONZE/StockData/FCSSOFT_2023_10.csv b/DATA/BRONZE/StockData/FCSSOFT_2023_10.csv index 685edbc0..240df618 100644 --- a/DATA/BRONZE/StockData/FCSSOFT_2023_10.csv +++ b/DATA/BRONZE/StockData/FCSSOFT_2023_10.csv @@ -1,20 +1,20 @@ -date,open,high,low,close,volume,dividends,stock_splits -2023-10-03 00:00:00+05:30,2.6,2.6,2.5,2.5,4089352,0.0,0.0 -2023-10-04 00:00:00+05:30,2.55,2.7,2.5,2.65,6146750,0.0,0.0 -2023-10-05 00:00:00+05:30,2.7,2.8,2.65,2.65,6978523,0.0,0.0 -2023-10-06 00:00:00+05:30,2.7,3.15,2.65,3.05,53480268,0.0,0.0 -2023-10-09 00:00:00+05:30,3.0,3.0,2.7,2.75,35324124,0.0,0.0 -2023-10-10 00:00:00+05:30,2.8,2.95,2.75,2.9,21849561,0.0,0.0 -2023-10-11 00:00:00+05:30,2.95,3.05,2.9,2.9,12515623,0.0,0.0 -2023-10-12 00:00:00+05:30,2.95,2.95,2.8,2.8,8956121,0.0,0.0 -2023-10-13 00:00:00+05:30,2.8,2.85,2.75,2.75,8870481,0.0,0.0 -2023-10-16 00:00:00+05:30,2.8,2.8,2.7,2.75,6436465,0.0,0.0 -2023-10-17 00:00:00+05:30,2.75,2.85,2.75,2.8,5390237,0.0,0.0 -2023-10-18 00:00:00+05:30,2.8,2.85,2.75,2.8,4816055,0.0,0.0 -2023-10-19 00:00:00+05:30,2.8,2.8,2.7,2.75,8217661,0.0,0.0 -2023-10-20 00:00:00+05:30,2.75,2.9,2.75,2.75,8599391,0.0,0.0 -2023-10-23 00:00:00+05:30,2.8,2.8,2.6,2.65,7353319,0.0,0.0 -2023-10-25 00:00:00+05:30,2.65,2.75,2.55,2.6,6892433,0.0,0.0 -2023-10-26 00:00:00+05:30,2.65,2.65,2.4,2.55,10772003,0.0,0.0 -2023-10-27 00:00:00+05:30,2.55,2.75,2.55,2.65,8479192,0.0,0.0 -2023-10-30 00:00:00+05:30,2.65,2.7,2.6,2.6,5046297,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2023-10-03 00:00:00+05:30,2.6,2.6,2.5,2.5,4089352.0,,, +2023-10-04 00:00:00+05:30,2.55,2.7,2.5,2.65,6146750.0,,, +2023-10-05 00:00:00+05:30,2.7,2.8,2.65,2.65,6978523.0,,, +2023-10-06 00:00:00+05:30,2.7,3.15,2.65,3.05,53480268.0,,, +2023-10-09 00:00:00+05:30,3.0,3.0,2.7,2.75,35324124.0,,, +2023-10-10 00:00:00+05:30,2.8,2.95,2.75,2.9,21849561.0,,, +2023-10-11 00:00:00+05:30,2.95,3.05,2.9,2.9,12515623.0,,, +2023-10-12 00:00:00+05:30,2.95,2.95,2.8,2.8,8956121.0,,, +2023-10-13 00:00:00+05:30,2.8,2.85,2.75,2.75,8870481.0,,, +2023-10-16 00:00:00+05:30,2.8,2.8,2.7,2.75,6436465.0,,, +2023-10-17 00:00:00+05:30,2.75,2.85,2.75,2.8,5390237.0,,, +2023-10-18 00:00:00+05:30,2.8,2.85,2.75,2.8,4816055.0,,, +2023-10-19 00:00:00+05:30,2.8,2.8,2.7,2.75,8217661.0,,, +2023-10-20 00:00:00+05:30,2.75,2.9,2.75,2.75,8599391.0,,, +2023-10-23 00:00:00+05:30,2.8,2.8,2.6,2.65,7353319.0,,, +2023-10-25 00:00:00+05:30,2.65,2.75,2.55,2.6,6892433.0,,, +2023-10-26 00:00:00+05:30,2.65,2.65,2.4,2.55,10772003.0,,, +2023-10-27 00:00:00+05:30,2.55,2.75,2.55,2.65,8479192.0,,, +2023-10-30 00:00:00+05:30,2.65,2.7,2.6,2.6,5046297.0,,, diff --git a/DATA/BRONZE/StockData/FCSSOFT_2023_11.csv b/DATA/BRONZE/StockData/FCSSOFT_2023_11.csv index 906415b3..0caf781e 100644 --- a/DATA/BRONZE/StockData/FCSSOFT_2023_11.csv +++ b/DATA/BRONZE/StockData/FCSSOFT_2023_11.csv @@ -1,20 +1,20 @@ -date,open,high,low,close,volume,dividends,stock_splits -2023-11-01 00:00:00+05:30,2.7,2.7,2.6,2.6,5995377,0.0,0.0 -2023-11-02 00:00:00+05:30,2.65,2.7,2.65,2.65,4719360,0.0,0.0 -2023-11-03 00:00:00+05:30,2.7,2.9,2.65,2.75,9706663,0.0,0.0 -2023-11-06 00:00:00+05:30,2.8,3.1,2.75,2.9,31777966,0.0,0.0 -2023-11-07 00:00:00+05:30,2.95,3.45,2.9,3.35,117667228,0.0,0.0 -2023-11-08 00:00:00+05:30,3.15,3.2,2.9,3.0,42352895,0.0,0.0 -2023-11-09 00:00:00+05:30,2.95,3.0,2.85,2.9,19800356,0.0,0.0 -2023-11-10 00:00:00+05:30,2.95,2.95,2.85,2.9,10661216,0.0,0.0 -2023-11-13 00:00:00+05:30,2.95,2.95,2.8,2.85,11603059,0.0,0.0 -2023-11-15 00:00:00+05:30,2.9,2.95,2.8,2.8,13850744,0.0,0.0 -2023-11-16 00:00:00+05:30,2.8,2.9,2.8,2.9,6707695,0.0,0.0 -2023-11-17 00:00:00+05:30,2.9,2.95,2.85,2.85,8550838,0.0,0.0 -2023-11-20 00:00:00+05:30,2.9,2.95,2.85,2.85,6840913,0.0,0.0 -2023-11-21 00:00:00+05:30,2.9,2.95,2.8,2.85,7879686,0.0,0.0 -2023-11-22 00:00:00+05:30,2.8,2.85,2.75,2.8,7661495,0.0,0.0 -2023-11-23 00:00:00+05:30,2.8,2.85,2.8,2.8,3690291,0.0,0.0 -2023-11-24 00:00:00+05:30,2.85,2.9,2.8,2.8,8039035,0.0,0.0 -2023-11-28 00:00:00+05:30,2.85,2.85,2.8,2.8,3630958,0.0,0.0 -2023-11-29 00:00:00+05:30,2.85,3.0,2.8,2.9,38226088,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2023-11-01 00:00:00+05:30,2.7,2.7,2.6,2.6,5995377.0,,, +2023-11-02 00:00:00+05:30,2.65,2.7,2.65,2.65,4719360.0,,, +2023-11-03 00:00:00+05:30,2.7,2.9,2.65,2.75,9706663.0,,, +2023-11-06 00:00:00+05:30,2.8,3.1,2.75,2.9,31777966.0,,, +2023-11-07 00:00:00+05:30,2.95,3.45,2.9,3.35,117667228.0,,, +2023-11-08 00:00:00+05:30,3.15,3.2,2.9,3.0,42352895.0,,, +2023-11-09 00:00:00+05:30,2.95,3.0,2.85,2.9,19800356.0,,, +2023-11-10 00:00:00+05:30,2.95,2.95,2.85,2.9,10661216.0,,, +2023-11-13 00:00:00+05:30,2.95,2.95,2.8,2.85,11603059.0,,, +2023-11-15 00:00:00+05:30,2.9,2.95,2.8,2.8,13850744.0,,, +2023-11-16 00:00:00+05:30,2.8,2.9,2.8,2.9,6707695.0,,, +2023-11-17 00:00:00+05:30,2.9,2.95,2.85,2.85,8550838.0,,, +2023-11-20 00:00:00+05:30,2.9,2.95,2.85,2.85,6840913.0,,, +2023-11-21 00:00:00+05:30,2.9,2.95,2.8,2.85,7879686.0,,, +2023-11-22 00:00:00+05:30,2.8,2.85,2.75,2.8,7661495.0,,, +2023-11-23 00:00:00+05:30,2.8,2.85,2.8,2.8,3690291.0,,, +2023-11-24 00:00:00+05:30,2.85,2.9,2.8,2.8,8039035.0,,, +2023-11-28 00:00:00+05:30,2.85,2.85,2.8,2.8,3630958.0,,, +2023-11-29 00:00:00+05:30,2.85,3.0,2.8,2.9,38226088.0,,, diff --git a/DATA/BRONZE/StockData/FCSSOFT_2023_12.csv b/DATA/BRONZE/StockData/FCSSOFT_2023_12.csv index 8316c9c4..e13ad266 100644 --- a/DATA/BRONZE/StockData/FCSSOFT_2023_12.csv +++ b/DATA/BRONZE/StockData/FCSSOFT_2023_12.csv @@ -1,21 +1,21 @@ -date,open,high,low,close,volume,dividends,stock_splits -2023-12-01 00:00:00+05:30,2.95,3.0,2.9,2.95,9387360,0.0,0.0 -2023-12-04 00:00:00+05:30,3.05,3.1,2.95,3.05,16008535,0.0,0.0 -2023-12-05 00:00:00+05:30,3.05,3.05,2.95,2.95,9911735,0.0,0.0 -2023-12-06 00:00:00+05:30,3.0,3.35,2.9,3.1,153085440,0.0,0.0 -2023-12-07 00:00:00+05:30,3.15,3.2,3.1,3.2,14407182,0.0,0.0 -2023-12-08 00:00:00+05:30,3.25,3.8,3.2,3.8,161245617,0.0,0.0 -2023-12-11 00:00:00+05:30,4.1,4.55,4.05,4.55,33162747,0.0,0.0 -2023-12-12 00:00:00+05:30,4.85,5.0,4.15,4.2,136280938,0.0,0.0 -2023-12-13 00:00:00+05:30,4.4,4.6,4.25,4.6,61607122,0.0,0.0 -2023-12-14 00:00:00+05:30,4.8,5.0,4.6,4.75,83043197,0.0,0.0 -2023-12-15 00:00:00+05:30,4.9,5.05,4.3,4.55,99662898,0.0,0.0 -2023-12-18 00:00:00+05:30,4.65,4.75,4.5,4.55,16403189,0.0,0.0 -2023-12-19 00:00:00+05:30,4.6,4.65,4.4,4.4,14225475,0.0,0.0 -2023-12-20 00:00:00+05:30,4.45,4.45,4.0,4.0,25609543,0.0,0.0 -2023-12-21 00:00:00+05:30,3.85,4.4,3.7,4.35,34821376,0.0,0.0 -2023-12-22 00:00:00+05:30,4.4,4.45,4.05,4.25,30674466,0.0,0.0 -2023-12-26 00:00:00+05:30,4.25,4.3,4.1,4.1,8743407,0.0,0.0 -2023-12-27 00:00:00+05:30,4.15,4.25,4.1,4.1,7704557,0.0,0.0 -2023-12-28 00:00:00+05:30,4.15,4.5,4.05,4.3,20864142,0.0,0.0 -2023-12-29 00:00:00+05:30,4.3,4.3,4.1,4.15,6605539,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2023-12-01 00:00:00+05:30,2.95,3.0,2.9,2.95,9387360.0,,, +2023-12-04 00:00:00+05:30,3.05,3.1,2.95,3.05,16008535.0,,, +2023-12-05 00:00:00+05:30,3.05,3.05,2.95,2.95,9911735.0,,, +2023-12-06 00:00:00+05:30,3.0,3.35,2.9,3.1,153085440.0,,, +2023-12-07 00:00:00+05:30,3.15,3.2,3.1,3.2,14407182.0,,, +2023-12-08 00:00:00+05:30,3.25,3.8,3.2,3.8,161245617.0,,, +2023-12-11 00:00:00+05:30,4.1,4.55,4.05,4.55,33162747.0,,, +2023-12-12 00:00:00+05:30,4.85,5.0,4.15,4.2,136280938.0,,, +2023-12-13 00:00:00+05:30,4.4,4.6,4.25,4.6,61607122.0,,, +2023-12-14 00:00:00+05:30,4.8,5.0,4.6,4.75,83043197.0,,, +2023-12-15 00:00:00+05:30,4.9,5.05,4.3,4.55,99662898.0,,, +2023-12-18 00:00:00+05:30,4.65,4.75,4.5,4.55,16403189.0,,, +2023-12-19 00:00:00+05:30,4.6,4.65,4.4,4.4,14225475.0,,, +2023-12-20 00:00:00+05:30,4.45,4.45,4.0,4.0,25609543.0,,, +2023-12-21 00:00:00+05:30,3.85,4.4,3.7,4.35,34821376.0,,, +2023-12-22 00:00:00+05:30,4.4,4.45,4.05,4.25,30674466.0,,, +2023-12-26 00:00:00+05:30,4.25,4.3,4.1,4.1,8743407.0,,, +2023-12-27 00:00:00+05:30,4.15,4.25,4.1,4.1,7704557.0,,, +2023-12-28 00:00:00+05:30,4.15,4.5,4.05,4.3,20864142.0,,, +2023-12-29 00:00:00+05:30,4.3,4.3,4.1,4.15,6605539.0,,, diff --git a/DATA/BRONZE/StockData/FCSSOFT_2024_01.csv b/DATA/BRONZE/StockData/FCSSOFT_2024_01.csv index 3204886a..07691e55 100644 --- a/DATA/BRONZE/StockData/FCSSOFT_2024_01.csv +++ b/DATA/BRONZE/StockData/FCSSOFT_2024_01.csv @@ -1,21 +1,21 @@ -date,open,high,low,close,volume,dividends,stock_splits -2024-01-01 00:00:00+05:30,4.15,4.4,4.15,4.25,13745287,0.0,0.0 -2024-01-02 00:00:00+05:30,4.3,4.45,4.15,4.25,15351551,0.0,0.0 -2024-01-03 00:00:00+05:30,4.25,4.35,4.25,4.25,10988677,0.0,0.0 -2024-01-04 00:00:00+05:30,4.3,4.65,4.25,4.6,54931291,0.0,0.0 -2024-01-05 00:00:00+05:30,4.65,4.85,4.5,4.55,22101233,0.0,0.0 -2024-01-08 00:00:00+05:30,4.65,4.7,4.5,4.55,22715829,0.0,0.0 -2024-01-09 00:00:00+05:30,4.65,4.65,4.5,4.55,10380186,0.0,0.0 -2024-01-10 00:00:00+05:30,4.6,4.6,4.4,4.45,8635530,0.0,0.0 -2024-01-11 00:00:00+05:30,4.5,4.55,4.45,4.45,6331217,0.0,0.0 -2024-01-12 00:00:00+05:30,4.5,4.85,4.45,4.85,33082618,0.0,0.0 -2024-01-15 00:00:00+05:30,5.2,5.3,5.0,5.3,69777344,0.0,0.0 -2024-01-16 00:00:00+05:30,5.45,5.6,4.9,5.1,63127735,0.0,0.0 -2024-01-17 00:00:00+05:30,5.0,5.3,4.85,5.1,32608603,0.0,0.0 -2024-01-18 00:00:00+05:30,5.1,5.25,4.75,5.15,29406921,0.0,0.0 -2024-01-19 00:00:00+05:30,5.2,5.3,5.0,5.05,24184529,0.0,0.0 -2024-01-23 00:00:00+05:30,5.1,5.15,4.8,4.85,26739091,0.0,0.0 -2024-01-24 00:00:00+05:30,4.85,4.95,4.8,4.85,17489896,0.0,0.0 -2024-01-25 00:00:00+05:30,4.9,4.9,4.8,4.8,9566813,0.0,0.0 -2024-01-29 00:00:00+05:30,4.85,5.1,4.8,5.0,26132266,0.0,0.0 -2024-01-30 00:00:00+05:30,5.05,5.1,4.85,4.9,18492836,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2024-01-01 00:00:00+05:30,4.15,4.4,4.15,4.25,13745287.0,,, +2024-01-02 00:00:00+05:30,4.3,4.45,4.15,4.25,15351551.0,,, +2024-01-03 00:00:00+05:30,4.25,4.35,4.25,4.25,10988677.0,,, +2024-01-04 00:00:00+05:30,4.3,4.65,4.25,4.6,54931291.0,,, +2024-01-05 00:00:00+05:30,4.65,4.85,4.5,4.55,22101233.0,,, +2024-01-08 00:00:00+05:30,4.65,4.7,4.5,4.55,22715829.0,,, +2024-01-09 00:00:00+05:30,4.65,4.65,4.5,4.55,10380186.0,,, +2024-01-10 00:00:00+05:30,4.6,4.6,4.4,4.45,8635530.0,,, +2024-01-11 00:00:00+05:30,4.5,4.55,4.45,4.45,6331217.0,,, +2024-01-12 00:00:00+05:30,4.5,4.85,4.45,4.85,33082618.0,,, +2024-01-15 00:00:00+05:30,5.2,5.3,5.0,5.3,69777344.0,,, +2024-01-16 00:00:00+05:30,5.45,5.6,4.9,5.1,63127735.0,,, +2024-01-17 00:00:00+05:30,5.0,5.3,4.85,5.1,32608603.0,,, +2024-01-18 00:00:00+05:30,5.1,5.25,4.75,5.15,29406921.0,,, +2024-01-19 00:00:00+05:30,5.2,5.3,5.0,5.05,24184529.0,,, +2024-01-23 00:00:00+05:30,5.1,5.15,4.8,4.85,26739091.0,,, +2024-01-24 00:00:00+05:30,4.85,4.95,4.8,4.85,17489896.0,,, +2024-01-25 00:00:00+05:30,4.9,4.9,4.8,4.8,9566813.0,,, +2024-01-29 00:00:00+05:30,4.85,5.1,4.8,5.0,26132266.0,,, +2024-01-30 00:00:00+05:30,5.05,5.1,4.85,4.9,18492836.0,,, diff --git a/DATA/BRONZE/StockData/FCSSOFT_2024_02.csv b/DATA/BRONZE/StockData/FCSSOFT_2024_02.csv index 8c4be223..1fc8c608 100644 --- a/DATA/BRONZE/StockData/FCSSOFT_2024_02.csv +++ b/DATA/BRONZE/StockData/FCSSOFT_2024_02.csv @@ -1,21 +1,21 @@ -date,open,high,low,close,volume,dividends,stock_splits -2024-02-01 00:00:00+05:30,5.4,5.8,5.4,5.8,55412554,0.0,0.0 -2024-02-02 00:00:00+05:30,6.0,6.35,5.95,6.35,22265395,0.0,0.0 -2024-02-05 00:00:00+05:30,6.5,6.65,6.05,6.05,48064932,0.0,0.0 -2024-02-06 00:00:00+05:30,5.85,6.35,5.75,6.25,83743686,0.0,0.0 -2024-02-07 00:00:00+05:30,6.3,6.45,6.15,6.25,31930690,0.0,0.0 -2024-02-08 00:00:00+05:30,6.35,6.5,6.05,6.15,28848670,0.0,0.0 -2024-02-09 00:00:00+05:30,6.15,6.2,5.85,6.05,31137965,0.0,0.0 -2024-02-12 00:00:00+05:30,5.95,6.0,5.75,5.75,20285600,0.0,0.0 -2024-02-13 00:00:00+05:30,5.5,5.55,5.5,5.5,11858691,0.0,0.0 -2024-02-14 00:00:00+05:30,5.25,5.75,5.25,5.7,49740042,0.0,0.0 -2024-02-15 00:00:00+05:30,5.7,5.75,5.55,5.55,11536720,0.0,0.0 -2024-02-16 00:00:00+05:30,5.6,5.6,5.4,5.45,10343533,0.0,0.0 -2024-02-19 00:00:00+05:30,5.45,5.7,5.45,5.7,20471388,0.0,0.0 -2024-02-20 00:00:00+05:30,5.7,5.7,5.5,5.5,13551629,0.0,0.0 -2024-02-21 00:00:00+05:30,5.5,5.6,5.4,5.45,7675968,0.0,0.0 -2024-02-22 00:00:00+05:30,5.4,5.45,5.25,5.3,10429095,0.0,0.0 -2024-02-23 00:00:00+05:30,5.3,5.35,5.15,5.15,9185397,0.0,0.0 -2024-02-26 00:00:00+05:30,5.2,5.2,4.9,4.9,13970514,0.0,0.0 -2024-02-27 00:00:00+05:30,4.95,5.1,4.9,5.1,5994040,0.0,0.0 -2024-02-28 00:00:00+05:30,5.2,5.3,4.85,4.9,28259614,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2024-02-01 00:00:00+05:30,5.4,5.8,5.4,5.8,55412554.0,,, +2024-02-02 00:00:00+05:30,6.0,6.35,5.95,6.35,22265395.0,,, +2024-02-05 00:00:00+05:30,6.5,6.65,6.05,6.05,48064932.0,,, +2024-02-06 00:00:00+05:30,5.85,6.35,5.75,6.25,83743686.0,,, +2024-02-07 00:00:00+05:30,6.3,6.45,6.15,6.25,31930690.0,,, +2024-02-08 00:00:00+05:30,6.35,6.5,6.05,6.15,28848670.0,,, +2024-02-09 00:00:00+05:30,6.15,6.2,5.85,6.05,31137965.0,,, +2024-02-12 00:00:00+05:30,5.95,6.0,5.75,5.75,20285600.0,,, +2024-02-13 00:00:00+05:30,5.5,5.55,5.5,5.5,11858691.0,,, +2024-02-14 00:00:00+05:30,5.25,5.75,5.25,5.7,49740042.0,,, +2024-02-15 00:00:00+05:30,5.7,5.75,5.55,5.55,11536720.0,,, +2024-02-16 00:00:00+05:30,5.6,5.6,5.4,5.45,10343533.0,,, +2024-02-19 00:00:00+05:30,5.45,5.7,5.45,5.7,20471388.0,,, +2024-02-20 00:00:00+05:30,5.7,5.7,5.5,5.5,13551629.0,,, +2024-02-21 00:00:00+05:30,5.5,5.6,5.4,5.45,7675968.0,,, +2024-02-22 00:00:00+05:30,5.4,5.45,5.25,5.3,10429095.0,,, +2024-02-23 00:00:00+05:30,5.3,5.35,5.15,5.15,9185397.0,,, +2024-02-26 00:00:00+05:30,5.2,5.2,4.9,4.9,13970514.0,,, +2024-02-27 00:00:00+05:30,4.95,5.1,4.9,5.1,5994040.0,,, +2024-02-28 00:00:00+05:30,5.2,5.3,4.85,4.9,28259614.0,,, diff --git a/DATA/BRONZE/StockData/FCSSOFT_2024_03.csv b/DATA/BRONZE/StockData/FCSSOFT_2024_03.csv index c4d0b098..c7a8800f 100644 --- a/DATA/BRONZE/StockData/FCSSOFT_2024_03.csv +++ b/DATA/BRONZE/StockData/FCSSOFT_2024_03.csv @@ -1,19 +1,19 @@ -date,open,high,low,close,volume,dividends,stock_splits -2024-03-01 00:00:00+05:30,4.85,5.0,4.8,4.95,11614624,0.0,0.0 -2024-03-04 00:00:00+05:30,5.0,5.05,4.8,4.85,9021845,0.0,0.0 -2024-03-05 00:00:00+05:30,4.85,4.95,4.65,4.7,7628762,0.0,0.0 -2024-03-06 00:00:00+05:30,4.65,4.7,4.5,4.5,8721450,0.0,0.0 -2024-03-07 00:00:00+05:30,4.45,4.7,4.35,4.7,17072468,0.0,0.0 -2024-03-11 00:00:00+05:30,4.8,4.8,4.5,4.5,8965616,0.0,0.0 -2024-03-12 00:00:00+05:30,4.5,4.5,4.3,4.3,9339209,0.0,0.0 -2024-03-13 00:00:00+05:30,4.25,4.25,4.1,4.1,4733450,0.0,0.0 -2024-03-14 00:00:00+05:30,3.9,4.1,3.9,3.95,28092554,0.0,0.0 -2024-03-15 00:00:00+05:30,3.95,4.1,3.85,3.95,15176978,0.0,0.0 -2024-03-18 00:00:00+05:30,4.0,4.1,3.95,4.0,8060712,0.0,0.0 -2024-03-19 00:00:00+05:30,4.0,4.0,3.8,3.85,7502665,0.0,0.0 -2024-03-20 00:00:00+05:30,3.9,3.9,3.7,3.75,7057073,0.0,0.0 -2024-03-21 00:00:00+05:30,3.8,3.9,3.8,3.85,6725851,0.0,0.0 -2024-03-22 00:00:00+05:30,3.85,3.85,3.7,3.75,12781186,0.0,0.0 -2024-03-26 00:00:00+05:30,3.75,3.75,3.6,3.6,10172090,0.0,0.0 -2024-03-27 00:00:00+05:30,3.55,3.7,3.55,3.6,8771013,0.0,0.0 -2024-03-28 00:00:00+05:30,3.65,3.75,3.6,3.65,8966469,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2024-03-01 00:00:00+05:30,4.85,5.0,4.8,4.95,11614624.0,,, +2024-03-04 00:00:00+05:30,5.0,5.05,4.8,4.85,9021845.0,,, +2024-03-05 00:00:00+05:30,4.85,4.95,4.65,4.7,7628762.0,,, +2024-03-06 00:00:00+05:30,4.65,4.7,4.5,4.5,8721450.0,,, +2024-03-07 00:00:00+05:30,4.45,4.7,4.35,4.7,17072468.0,,, +2024-03-11 00:00:00+05:30,4.8,4.8,4.5,4.5,8965616.0,,, +2024-03-12 00:00:00+05:30,4.5,4.5,4.3,4.3,9339209.0,,, +2024-03-13 00:00:00+05:30,4.25,4.25,4.1,4.1,4733450.0,,, +2024-03-14 00:00:00+05:30,3.9,4.1,3.9,3.95,28092554.0,,, +2024-03-15 00:00:00+05:30,3.95,4.1,3.85,3.95,15176978.0,,, +2024-03-18 00:00:00+05:30,4.0,4.1,3.95,4.0,8060712.0,,, +2024-03-19 00:00:00+05:30,4.0,4.0,3.8,3.85,7502665.0,,, +2024-03-20 00:00:00+05:30,3.9,3.9,3.7,3.75,7057073.0,,, +2024-03-21 00:00:00+05:30,3.8,3.9,3.8,3.85,6725851.0,,, +2024-03-22 00:00:00+05:30,3.85,3.85,3.7,3.75,12781186.0,,, +2024-03-26 00:00:00+05:30,3.75,3.75,3.6,3.6,10172090.0,,, +2024-03-27 00:00:00+05:30,3.55,3.7,3.55,3.6,8771013.0,,, +2024-03-28 00:00:00+05:30,3.65,3.75,3.6,3.65,8966469.0,,, diff --git a/DATA/BRONZE/StockData/FCSSOFT_2024_04.csv b/DATA/BRONZE/StockData/FCSSOFT_2024_04.csv index e6c8e089..b2788921 100644 --- a/DATA/BRONZE/StockData/FCSSOFT_2024_04.csv +++ b/DATA/BRONZE/StockData/FCSSOFT_2024_04.csv @@ -1,20 +1,20 @@ -date,open,high,low,close,volume,dividends,stock_splits -2024-04-01 00:00:00+05:30,3.7,3.8,3.65,3.8,10715386,0.0,0.0 -2024-04-02 00:00:00+05:30,3.85,3.95,3.85,3.95,4510979,0.0,0.0 -2024-04-03 00:00:00+05:30,4.1,4.1,4.05,4.1,5330887,0.0,0.0 -2024-04-04 00:00:00+05:30,4.3,4.3,4.2,4.3,4822585,0.0,0.0 -2024-04-05 00:00:00+05:30,4.5,4.5,4.25,4.5,16253818,0.0,0.0 -2024-04-08 00:00:00+05:30,4.55,4.65,4.3,4.3,9557492,0.0,0.0 -2024-04-09 00:00:00+05:30,4.4,4.4,4.25,4.3,4691909,0.0,0.0 -2024-04-10 00:00:00+05:30,4.35,4.45,4.1,4.15,5534639,0.0,0.0 -2024-04-12 00:00:00+05:30,4.15,4.35,4.05,4.25,14453881,0.0,0.0 -2024-04-15 00:00:00+05:30,4.15,4.15,4.05,4.05,10494872,0.0,0.0 -2024-04-16 00:00:00+05:30,3.95,4.25,3.95,4.05,15344401,0.0,0.0 -2024-04-18 00:00:00+05:30,4.1,4.15,3.95,4.0,6752654,0.0,0.0 -2024-04-19 00:00:00+05:30,3.8,3.95,3.8,3.95,8137092,0.0,0.0 -2024-04-22 00:00:00+05:30,4.0,4.1,3.95,4.1,7150513,0.0,0.0 -2024-04-23 00:00:00+05:30,4.15,4.2,4.05,4.1,6996359,0.0,0.0 -2024-04-24 00:00:00+05:30,4.15,4.3,4.1,4.25,19211621,0.0,0.0 -2024-04-25 00:00:00+05:30,4.2,4.4,4.15,4.2,7144701,0.0,0.0 -2024-04-26 00:00:00+05:30,4.2,4.2,4.0,4.1,7469452,0.0,0.0 -2024-04-29 00:00:00+05:30,4.1,4.15,4.0,4.0,6993594,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2024-04-01 00:00:00+05:30,3.7,3.8,3.65,3.8,10715386.0,,, +2024-04-02 00:00:00+05:30,3.85,3.95,3.85,3.95,4510979.0,,, +2024-04-03 00:00:00+05:30,4.1,4.1,4.05,4.1,5330887.0,,, +2024-04-04 00:00:00+05:30,4.3,4.3,4.2,4.3,4822585.0,,, +2024-04-05 00:00:00+05:30,4.5,4.5,4.25,4.5,16253818.0,,, +2024-04-08 00:00:00+05:30,4.55,4.65,4.3,4.3,9557492.0,,, +2024-04-09 00:00:00+05:30,4.4,4.4,4.25,4.3,4691909.0,,, +2024-04-10 00:00:00+05:30,4.35,4.45,4.1,4.15,5534639.0,,, +2024-04-12 00:00:00+05:30,4.15,4.35,4.05,4.25,14453881.0,,, +2024-04-15 00:00:00+05:30,4.15,4.15,4.05,4.05,10494872.0,,, +2024-04-16 00:00:00+05:30,3.95,4.25,3.95,4.05,15344401.0,,, +2024-04-18 00:00:00+05:30,4.1,4.15,3.95,4.0,6752654.0,,, +2024-04-19 00:00:00+05:30,3.8,3.95,3.8,3.95,8137092.0,,, +2024-04-22 00:00:00+05:30,4.0,4.1,3.95,4.1,7150513.0,,, +2024-04-23 00:00:00+05:30,4.15,4.2,4.05,4.1,6996359.0,,, +2024-04-24 00:00:00+05:30,4.15,4.3,4.1,4.25,19211621.0,,, +2024-04-25 00:00:00+05:30,4.2,4.4,4.15,4.2,7144701.0,,, +2024-04-26 00:00:00+05:30,4.2,4.2,4.0,4.1,7469452.0,,, +2024-04-29 00:00:00+05:30,4.1,4.15,4.0,4.0,6993594.0,,, diff --git a/DATA/BRONZE/StockData/FCSSOFT_2024_05.csv b/DATA/BRONZE/StockData/FCSSOFT_2024_05.csv index 1728aa01..c6f824fa 100644 --- a/DATA/BRONZE/StockData/FCSSOFT_2024_05.csv +++ b/DATA/BRONZE/StockData/FCSSOFT_2024_05.csv @@ -1,21 +1,21 @@ -date,open,high,low,close,volume,dividends,stock_splits -2024-05-02 00:00:00+05:30,4.05,4.1,3.95,3.95,5342887,0.0,0.0 -2024-05-03 00:00:00+05:30,4.0,4.05,3.95,4.0,3347841,0.0,0.0 -2024-05-06 00:00:00+05:30,4.05,4.05,3.85,3.9,7242752,0.0,0.0 -2024-05-07 00:00:00+05:30,3.85,3.95,3.85,3.85,4167995,0.0,0.0 -2024-05-08 00:00:00+05:30,3.9,4.0,3.8,3.85,9234882,0.0,0.0 -2024-05-09 00:00:00+05:30,3.9,3.95,3.8,3.8,2855337,0.0,0.0 -2024-05-10 00:00:00+05:30,3.85,3.9,3.8,3.85,2979884,0.0,0.0 -2024-05-13 00:00:00+05:30,3.85,3.85,3.65,3.75,8659315,0.0,0.0 -2024-05-14 00:00:00+05:30,3.75,3.9,3.7,3.85,4459049,0.0,0.0 -2024-05-15 00:00:00+05:30,3.85,3.9,3.8,3.85,5730823,0.0,0.0 -2024-05-16 00:00:00+05:30,3.9,3.9,3.85,3.85,3490937,0.0,0.0 -2024-05-17 00:00:00+05:30,3.9,4.0,3.8,3.85,5353038,0.0,0.0 -2024-05-21 00:00:00+05:30,3.95,3.95,3.85,3.85,5720825,0.0,0.0 -2024-05-22 00:00:00+05:30,3.85,3.95,3.85,3.9,3907994,0.0,0.0 -2024-05-23 00:00:00+05:30,3.9,3.9,3.8,3.85,4086190,0.0,0.0 -2024-05-24 00:00:00+05:30,3.85,4.0,3.8,3.9,6082614,0.0,0.0 -2024-05-27 00:00:00+05:30,3.95,4.0,3.8,3.85,6854328,0.0,0.0 -2024-05-28 00:00:00+05:30,3.85,3.85,3.75,3.8,6290418,0.0,0.0 -2024-05-29 00:00:00+05:30,3.8,3.85,3.75,3.8,3660212,0.0,0.0 -2024-05-30 00:00:00+05:30,3.85,3.95,3.75,3.8,6047117,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2024-05-02 00:00:00+05:30,4.05,4.1,3.95,3.95,5342887.0,,, +2024-05-03 00:00:00+05:30,4.0,4.05,3.95,4.0,3347841.0,,, +2024-05-06 00:00:00+05:30,4.05,4.05,3.85,3.9,7242752.0,,, +2024-05-07 00:00:00+05:30,3.85,3.95,3.85,3.85,4167995.0,,, +2024-05-08 00:00:00+05:30,3.9,4.0,3.8,3.85,9234882.0,,, +2024-05-09 00:00:00+05:30,3.9,3.95,3.8,3.8,2855337.0,,, +2024-05-10 00:00:00+05:30,3.85,3.9,3.8,3.85,2979884.0,,, +2024-05-13 00:00:00+05:30,3.85,3.85,3.65,3.75,8659315.0,,, +2024-05-14 00:00:00+05:30,3.75,3.9,3.7,3.85,4459049.0,,, +2024-05-15 00:00:00+05:30,3.85,3.9,3.8,3.85,5730823.0,,, +2024-05-16 00:00:00+05:30,3.9,3.9,3.85,3.85,3490937.0,,, +2024-05-17 00:00:00+05:30,3.9,4.0,3.8,3.85,5353038.0,,, +2024-05-21 00:00:00+05:30,3.95,3.95,3.85,3.85,5720825.0,,, +2024-05-22 00:00:00+05:30,3.85,3.95,3.85,3.9,3907994.0,,, +2024-05-23 00:00:00+05:30,3.9,3.9,3.8,3.85,4086190.0,,, +2024-05-24 00:00:00+05:30,3.85,4.0,3.8,3.9,6082614.0,,, +2024-05-27 00:00:00+05:30,3.95,4.0,3.8,3.85,6854328.0,,, +2024-05-28 00:00:00+05:30,3.85,3.85,3.75,3.8,6290418.0,,, +2024-05-29 00:00:00+05:30,3.8,3.85,3.75,3.8,3660212.0,,, +2024-05-30 00:00:00+05:30,3.85,3.95,3.75,3.8,6047117.0,,, diff --git a/DATA/BRONZE/StockData/FCSSOFT_2024_06.csv b/DATA/BRONZE/StockData/FCSSOFT_2024_06.csv index 34c79e0f..9a9d4cdc 100644 --- a/DATA/BRONZE/StockData/FCSSOFT_2024_06.csv +++ b/DATA/BRONZE/StockData/FCSSOFT_2024_06.csv @@ -1,20 +1,20 @@ -date,open,high,low,close,volume,dividends,stock_splits -2024-06-03 00:00:00+05:30,3.95,4.0,3.85,3.85,5280201,0.0,0.0 -2024-06-04 00:00:00+05:30,3.9,3.9,3.65,3.7,9705347,0.0,0.0 -2024-06-05 00:00:00+05:30,3.7,3.75,3.55,3.6,6796295,0.0,0.0 -2024-06-06 00:00:00+05:30,3.65,3.75,3.6,3.75,4549249,0.0,0.0 -2024-06-07 00:00:00+05:30,3.85,4.0,3.8,3.95,12302848,0.0,0.0 -2024-06-10 00:00:00+05:30,4.0,4.05,3.85,3.87,6091370,0.0,0.0 -2024-06-11 00:00:00+05:30,3.9,3.9,3.81,3.84,4045955,0.0,0.0 -2024-06-12 00:00:00+05:30,3.87,4.03,3.79,3.9,15792699,0.0,0.0 -2024-06-13 00:00:00+05:30,3.94,3.99,3.82,3.87,7589499,0.0,0.0 -2024-06-14 00:00:00+05:30,3.89,3.93,3.85,3.88,5967632,0.0,0.0 -2024-06-18 00:00:00+05:30,3.92,3.93,3.85,3.85,5079750,0.0,0.0 -2024-06-19 00:00:00+05:30,3.85,3.87,3.81,3.83,6023742,0.0,0.0 -2024-06-20 00:00:00+05:30,3.86,3.96,3.84,3.89,10336126,0.0,0.0 -2024-06-21 00:00:00+05:30,3.95,4.27,3.92,4.26,44277273,0.0,0.0 -2024-06-24 00:00:00+05:30,4.3,4.57,4.25,4.28,19451482,0.0,0.0 -2024-06-25 00:00:00+05:30,4.32,4.34,4.09,4.11,9450830,0.0,0.0 -2024-06-26 00:00:00+05:30,4.16,4.24,4.05,4.08,8521012,0.0,0.0 -2024-06-27 00:00:00+05:30,4.08,4.15,4.0,4.02,5455201,0.0,0.0 -2024-06-28 00:00:00+05:30,4.07,4.08,3.98,4.0,5181329,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2024-06-03 00:00:00+05:30,3.95,4.0,3.85,3.85,5280201.0,,, +2024-06-04 00:00:00+05:30,3.9,3.9,3.65,3.7,9705347.0,,, +2024-06-05 00:00:00+05:30,3.7,3.75,3.55,3.6,6796295.0,,, +2024-06-06 00:00:00+05:30,3.65,3.75,3.6,3.75,4549249.0,,, +2024-06-07 00:00:00+05:30,3.85,4.0,3.8,3.95,12302848.0,,, +2024-06-10 00:00:00+05:30,4.0,4.05,3.85,3.87,6091370.0,,, +2024-06-11 00:00:00+05:30,3.9,3.9,3.81,3.84,4045955.0,,, +2024-06-12 00:00:00+05:30,3.87,4.03,3.79,3.9,15792699.0,,, +2024-06-13 00:00:00+05:30,3.94,3.99,3.82,3.87,7589499.0,,, +2024-06-14 00:00:00+05:30,3.89,3.93,3.85,3.88,5967632.0,,, +2024-06-18 00:00:00+05:30,3.92,3.93,3.85,3.85,5079750.0,,, +2024-06-19 00:00:00+05:30,3.85,3.87,3.81,3.83,6023742.0,,, +2024-06-20 00:00:00+05:30,3.86,3.96,3.84,3.89,10336126.0,,, +2024-06-21 00:00:00+05:30,3.95,4.27,3.92,4.26,44277273.0,,, +2024-06-24 00:00:00+05:30,4.3,4.57,4.25,4.28,19451482.0,,, +2024-06-25 00:00:00+05:30,4.32,4.34,4.09,4.11,9450830.0,,, +2024-06-26 00:00:00+05:30,4.16,4.24,4.05,4.08,8521012.0,,, +2024-06-27 00:00:00+05:30,4.08,4.15,4.0,4.02,5455201.0,,, +2024-06-28 00:00:00+05:30,4.07,4.08,3.98,4.0,5181329.0,,, diff --git a/DATA/BRONZE/StockData/FCSSOFT_2024_07.csv b/DATA/BRONZE/StockData/FCSSOFT_2024_07.csv index 9626959b..4bef461e 100644 --- a/DATA/BRONZE/StockData/FCSSOFT_2024_07.csv +++ b/DATA/BRONZE/StockData/FCSSOFT_2024_07.csv @@ -1,22 +1,22 @@ -date,open,high,low,close,volume,dividends,stock_splits -2024-07-01 00:00:00+05:30,4.05,4.4,3.96,4.15,17501411,0.0,0.0 -2024-07-02 00:00:00+05:30,4.21,4.28,4.05,4.06,10830061,0.0,0.0 -2024-07-03 00:00:00+05:30,4.13,4.28,4.08,4.18,11248051,0.0,0.0 -2024-07-04 00:00:00+05:30,4.25,4.28,4.12,4.14,9768266,0.0,0.0 -2024-07-05 00:00:00+05:30,4.19,4.24,4.13,4.18,9122773,0.0,0.0 -2024-07-08 00:00:00+05:30,4.23,4.24,4.06,4.09,7487065,0.0,0.0 -2024-07-09 00:00:00+05:30,4.11,4.12,4.0,4.03,6381288,0.0,0.0 -2024-07-10 00:00:00+05:30,4.07,4.09,3.93,3.97,7981750,0.0,0.0 -2024-07-11 00:00:00+05:30,4.02,4.04,3.97,3.98,4532861,0.0,0.0 -2024-07-12 00:00:00+05:30,4.05,4.06,3.98,3.99,5701888,0.0,0.0 -2024-07-15 00:00:00+05:30,4.05,4.05,3.91,3.95,5880705,0.0,0.0 -2024-07-16 00:00:00+05:30,3.95,4.03,3.94,3.97,5101449,0.0,0.0 -2024-07-18 00:00:00+05:30,3.97,4.04,3.9,3.92,6199814,0.0,0.0 -2024-07-19 00:00:00+05:30,3.92,3.94,3.82,3.84,5471138,0.0,0.0 -2024-07-22 00:00:00+05:30,3.88,3.93,3.74,3.84,6503335,0.0,0.0 -2024-07-23 00:00:00+05:30,3.87,3.87,3.7,3.83,7182549,0.0,0.0 -2024-07-24 00:00:00+05:30,3.83,3.98,3.82,3.91,7454750,0.0,0.0 -2024-07-25 00:00:00+05:30,3.89,3.94,3.86,3.89,4588116,0.0,0.0 -2024-07-26 00:00:00+05:30,3.93,3.96,3.88,3.88,5312766,0.0,0.0 -2024-07-29 00:00:00+05:30,3.93,3.94,3.86,3.88,4926659,0.0,0.0 -2024-07-30 00:00:00+05:30,3.88,3.93,3.88,3.88,3505140,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2024-07-01 00:00:00+05:30,4.05,4.4,3.96,4.15,17501411.0,,, +2024-07-02 00:00:00+05:30,4.21,4.28,4.05,4.06,10830061.0,,, +2024-07-03 00:00:00+05:30,4.13,4.28,4.08,4.18,11248051.0,,, +2024-07-04 00:00:00+05:30,4.25,4.28,4.12,4.14,9768266.0,,, +2024-07-05 00:00:00+05:30,4.19,4.24,4.13,4.18,9122773.0,,, +2024-07-08 00:00:00+05:30,4.23,4.24,4.06,4.09,7487065.0,,, +2024-07-09 00:00:00+05:30,4.11,4.12,4.0,4.03,6381288.0,,, +2024-07-10 00:00:00+05:30,4.07,4.09,3.93,3.97,7981750.0,,, +2024-07-11 00:00:00+05:30,4.02,4.04,3.97,3.98,4532861.0,,, +2024-07-12 00:00:00+05:30,4.05,4.06,3.98,3.99,5701888.0,,, +2024-07-15 00:00:00+05:30,4.05,4.05,3.91,3.95,5880705.0,,, +2024-07-16 00:00:00+05:30,3.95,4.03,3.94,3.97,5101449.0,,, +2024-07-18 00:00:00+05:30,3.97,4.04,3.9,3.92,6199814.0,,, +2024-07-19 00:00:00+05:30,3.92,3.94,3.82,3.84,5471138.0,,, +2024-07-22 00:00:00+05:30,3.88,3.93,3.74,3.84,6503335.0,,, +2024-07-23 00:00:00+05:30,3.87,3.87,3.7,3.83,7182549.0,,, +2024-07-24 00:00:00+05:30,3.83,3.98,3.82,3.91,7454750.0,,, +2024-07-25 00:00:00+05:30,3.89,3.94,3.86,3.89,4588116.0,,, +2024-07-26 00:00:00+05:30,3.93,3.96,3.88,3.88,5312766.0,,, +2024-07-29 00:00:00+05:30,3.93,3.94,3.86,3.88,4926659.0,,, +2024-07-30 00:00:00+05:30,3.88,3.93,3.88,3.88,3505140.0,,, diff --git a/DATA/BRONZE/StockData/FCSSOFT_2024_08.csv b/DATA/BRONZE/StockData/FCSSOFT_2024_08.csv index b9569c52..ad26f1fc 100644 --- a/DATA/BRONZE/StockData/FCSSOFT_2024_08.csv +++ b/DATA/BRONZE/StockData/FCSSOFT_2024_08.csv @@ -1,22 +1,22 @@ -date,open,high,low,close,volume,dividends,stock_splits -2024-08-01 00:00:00+05:30,3.89,3.9,3.79,3.81,5766676,0.0,0.0 -2024-08-02 00:00:00+05:30,3.66,3.86,3.66,3.77,6010104,0.0,0.0 -2024-08-05 00:00:00+05:30,3.71,3.76,3.59,3.61,10015641,0.0,0.0 -2024-08-06 00:00:00+05:30,3.64,3.81,3.59,3.61,7208250,0.0,0.0 -2024-08-07 00:00:00+05:30,3.67,3.74,3.64,3.72,4296811,0.0,0.0 -2024-08-08 00:00:00+05:30,3.75,3.84,3.7,3.7,5595713,0.0,0.0 -2024-08-09 00:00:00+05:30,3.76,3.77,3.63,3.66,4708550,0.0,0.0 -2024-08-12 00:00:00+05:30,3.65,3.85,3.61,3.68,8381569,0.0,0.0 -2024-08-13 00:00:00+05:30,3.71,3.74,3.66,3.66,3990997,0.0,0.0 -2024-08-14 00:00:00+05:30,3.75,3.76,3.65,3.67,5353846,0.0,0.0 -2024-08-16 00:00:00+05:30,3.74,3.75,3.65,3.65,3442947,0.0,0.0 -2024-08-19 00:00:00+05:30,3.67,3.72,3.65,3.66,4924431,0.0,0.0 -2024-08-20 00:00:00+05:30,3.67,3.7,3.65,3.67,3191511,0.0,0.0 -2024-08-21 00:00:00+05:30,3.69,3.79,3.67,3.75,6238648,0.0,0.0 -2024-08-22 00:00:00+05:30,3.79,3.87,3.77,3.81,6499511,0.0,0.0 -2024-08-23 00:00:00+05:30,3.88,3.88,3.72,3.74,6497043,0.0,0.0 -2024-08-26 00:00:00+05:30,3.75,3.77,3.66,3.68,6207429,0.0,0.0 -2024-08-27 00:00:00+05:30,3.68,3.75,3.66,3.72,4261371,0.0,0.0 -2024-08-28 00:00:00+05:30,3.76,3.87,3.74,3.76,7650722,0.0,0.0 -2024-08-29 00:00:00+05:30,3.79,3.85,3.71,3.77,5829529,0.0,0.0 -2024-08-30 00:00:00+05:30,3.79,3.82,3.69,3.71,4652722,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2024-08-01 00:00:00+05:30,3.89,3.9,3.79,3.81,5766676.0,,, +2024-08-02 00:00:00+05:30,3.66,3.86,3.66,3.77,6010104.0,,, +2024-08-05 00:00:00+05:30,3.71,3.76,3.59,3.61,10015641.0,,, +2024-08-06 00:00:00+05:30,3.64,3.81,3.59,3.61,7208250.0,,, +2024-08-07 00:00:00+05:30,3.67,3.74,3.64,3.72,4296811.0,,, +2024-08-08 00:00:00+05:30,3.75,3.84,3.7,3.7,5595713.0,,, +2024-08-09 00:00:00+05:30,3.76,3.77,3.63,3.66,4708550.0,,, +2024-08-12 00:00:00+05:30,3.65,3.85,3.61,3.68,8381569.0,,, +2024-08-13 00:00:00+05:30,3.71,3.74,3.66,3.66,3990997.0,,, +2024-08-14 00:00:00+05:30,3.75,3.76,3.65,3.67,5353846.0,,, +2024-08-16 00:00:00+05:30,3.74,3.75,3.65,3.65,3442947.0,,, +2024-08-19 00:00:00+05:30,3.67,3.72,3.65,3.66,4924431.0,,, +2024-08-20 00:00:00+05:30,3.67,3.7,3.65,3.67,3191511.0,,, +2024-08-21 00:00:00+05:30,3.69,3.79,3.67,3.75,6238648.0,,, +2024-08-22 00:00:00+05:30,3.79,3.87,3.77,3.81,6499511.0,,, +2024-08-23 00:00:00+05:30,3.88,3.88,3.72,3.74,6497043.0,,, +2024-08-26 00:00:00+05:30,3.75,3.77,3.66,3.68,6207429.0,,, +2024-08-27 00:00:00+05:30,3.68,3.75,3.66,3.72,4261371.0,,, +2024-08-28 00:00:00+05:30,3.76,3.87,3.74,3.76,7650722.0,,, +2024-08-29 00:00:00+05:30,3.79,3.85,3.71,3.77,5829529.0,,, +2024-08-30 00:00:00+05:30,3.79,3.82,3.69,3.71,4652722.0,,, diff --git a/DATA/BRONZE/StockData/FCSSOFT_2024_09.csv b/DATA/BRONZE/StockData/FCSSOFT_2024_09.csv index b5f9c6d8..d5387bba 100644 --- a/DATA/BRONZE/StockData/FCSSOFT_2024_09.csv +++ b/DATA/BRONZE/StockData/FCSSOFT_2024_09.csv @@ -1,18 +1,18 @@ -date,open,high,low,close,volume,dividends,stock_splits -2024-09-02 00:00:00+05:30,3.73,3.74,3.64,3.68,3727360,0.0,0.0 -2024-09-03 00:00:00+05:30,3.71,3.72,3.64,3.66,4408373,0.0,0.0 -2024-09-04 00:00:00+05:30,3.65,3.67,3.64,3.66,2272308,0.0,0.0 -2024-09-05 00:00:00+05:30,3.68,3.68,3.6,3.64,3828373,0.0,0.0 -2024-09-06 00:00:00+05:30,3.67,3.68,3.6,3.61,4229925,0.0,0.0 -2024-09-09 00:00:00+05:30,3.63,3.7,3.58,3.59,4354502,0.0,0.0 -2024-09-10 00:00:00+05:30,3.62,3.82,3.62,3.77,11050272,0.0,0.0 -2024-09-11 00:00:00+05:30,3.8,3.8,3.65,3.69,4858003,0.0,0.0 -2024-09-12 00:00:00+05:30,3.74,3.75,3.64,3.66,4257127,0.0,0.0 -2024-09-13 00:00:00+05:30,3.68,3.74,3.66,3.67,2986620,0.0,0.0 -2024-09-16 00:00:00+05:30,3.71,3.71,3.61,3.63,3924602,0.0,0.0 -2024-09-17 00:00:00+05:30,3.66,3.68,3.59,3.64,3778031,0.0,0.0 -2024-09-18 00:00:00+05:30,3.65,3.67,3.61,3.61,2730406,0.0,0.0 -2024-09-19 00:00:00+05:30,3.64,3.64,3.54,3.56,3594495,0.0,0.0 -2024-09-20 00:00:00+05:30,3.6,3.61,3.55,3.57,3682298,0.0,0.0 -2024-09-23 00:00:00+05:30,3.58,3.6,3.52,3.54,3937547,0.0,0.0 -2024-09-24 00:00:00+05:30,3.54,3.56,3.47,3.49,3835433,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2024-09-02 00:00:00+05:30,3.73,3.74,3.64,3.68,3727360.0,,, +2024-09-03 00:00:00+05:30,3.71,3.72,3.64,3.66,4408373.0,,, +2024-09-04 00:00:00+05:30,3.65,3.67,3.64,3.66,2272308.0,,, +2024-09-05 00:00:00+05:30,3.68,3.68,3.6,3.64,3828373.0,,, +2024-09-06 00:00:00+05:30,3.67,3.68,3.6,3.61,4229925.0,,, +2024-09-09 00:00:00+05:30,3.63,3.7,3.58,3.59,4354502.0,,, +2024-09-10 00:00:00+05:30,3.62,3.82,3.62,3.77,11050272.0,,, +2024-09-11 00:00:00+05:30,3.8,3.8,3.65,3.69,4858003.0,,, +2024-09-12 00:00:00+05:30,3.74,3.75,3.64,3.66,4257127.0,,, +2024-09-13 00:00:00+05:30,3.68,3.74,3.66,3.67,2986620.0,,, +2024-09-16 00:00:00+05:30,3.71,3.71,3.61,3.63,3924602.0,,, +2024-09-17 00:00:00+05:30,3.66,3.68,3.59,3.64,3778031.0,,, +2024-09-18 00:00:00+05:30,3.65,3.67,3.61,3.61,2730406.0,,, +2024-09-19 00:00:00+05:30,3.64,3.64,3.54,3.56,3594495.0,,, +2024-09-20 00:00:00+05:30,3.6,3.61,3.55,3.57,3682298.0,,, +2024-09-23 00:00:00+05:30,3.58,3.6,3.52,3.54,3937547.0,,, +2024-09-24 00:00:00+05:30,3.54,3.56,3.47,3.49,3835433.0,,, diff --git a/DATA/BRONZE/StockData/GITARENEW_2022_01.csv b/DATA/BRONZE/StockData/GITARENEW_2022_01.csv index 4653be0b..baa3fb63 100644 --- a/DATA/BRONZE/StockData/GITARENEW_2022_01.csv +++ b/DATA/BRONZE/StockData/GITARENEW_2022_01.csv @@ -1,20 +1,20 @@ -date,open,high,low,close,volume,dividends,stock_splits -2022-01-03 00:00:00+05:30,265.9,266.4,258.85,266.4,12053,0.0,0.0 -2022-01-04 00:00:00+05:30,271.75,279.7,271.75,279.7,8760,0.0,0.0 -2022-01-05 00:00:00+05:30,293.65,293.65,265.75,293.65,38855,0.0,0.0 -2022-01-06 00:00:00+05:30,304.95,308.3,280.0,308.3,15745,0.0,0.0 -2022-01-07 00:00:00+05:30,323.7,323.7,292.9,292.9,12713,0.0,0.0 -2022-01-10 00:00:00+05:30,278.3,278.3,278.3,278.3,146,0.0,0.0 -2022-01-11 00:00:00+05:30,264.4,264.4,264.4,264.4,140,0.0,0.0 -2022-01-12 00:00:00+05:30,251.2,251.2,251.2,251.2,162,0.0,0.0 -2022-01-13 00:00:00+05:30,238.65,238.65,238.65,238.65,100,0.0,0.0 -2022-01-14 00:00:00+05:30,226.75,226.75,226.75,226.75,286,0.0,0.0 -2022-01-17 00:00:00+05:30,215.45,215.45,215.45,215.45,1960,0.0,0.0 -2022-01-18 00:00:00+05:30,204.7,204.7,204.7,204.7,450,0.0,0.0 -2022-01-19 00:00:00+05:30,194.5,194.5,194.5,194.5,646,0.0,0.0 -2022-01-20 00:00:00+05:30,184.8,184.8,184.8,184.8,718,0.0,0.0 -2022-01-21 00:00:00+05:30,175.6,175.6,175.6,175.6,598,0.0,0.0 -2022-01-24 00:00:00+05:30,166.9,166.9,166.85,166.85,451,0.0,0.0 -2022-01-25 00:00:00+05:30,158.85,158.9,158.55,158.55,543,0.0,0.0 -2022-01-27 00:00:00+05:30,155.4,155.4,150.65,150.65,1059,0.0,0.0 -2022-01-28 00:00:00+05:30,143.15,143.15,143.15,143.15,1934,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2022-01-03 00:00:00+05:30,265.9,266.4,258.85,266.4,12053.0,,, +2022-01-04 00:00:00+05:30,271.75,279.7,271.75,279.7,8760.0,,, +2022-01-05 00:00:00+05:30,293.65,293.65,265.75,293.65,38855.0,,, +2022-01-06 00:00:00+05:30,304.95,308.3,280.0,308.3,15745.0,,, +2022-01-07 00:00:00+05:30,323.7,323.7,292.9,292.9,12713.0,,, +2022-01-10 00:00:00+05:30,278.3,278.3,278.3,278.3,146.0,,, +2022-01-11 00:00:00+05:30,264.4,264.4,264.4,264.4,140.0,,, +2022-01-12 00:00:00+05:30,251.2,251.2,251.2,251.2,162.0,,, +2022-01-13 00:00:00+05:30,238.65,238.65,238.65,238.65,100.0,,, +2022-01-14 00:00:00+05:30,226.75,226.75,226.75,226.75,286.0,,, +2022-01-17 00:00:00+05:30,215.45,215.45,215.45,215.45,1960.0,,, +2022-01-18 00:00:00+05:30,204.7,204.7,204.7,204.7,450.0,,, +2022-01-19 00:00:00+05:30,194.5,194.5,194.5,194.5,646.0,,, +2022-01-20 00:00:00+05:30,184.8,184.8,184.8,184.8,718.0,,, +2022-01-21 00:00:00+05:30,175.6,175.6,175.6,175.6,598.0,,, +2022-01-24 00:00:00+05:30,166.9,166.9,166.85,166.85,451.0,,, +2022-01-25 00:00:00+05:30,158.85,158.9,158.55,158.55,543.0,,, +2022-01-27 00:00:00+05:30,155.4,155.4,150.65,150.65,1059.0,,, +2022-01-28 00:00:00+05:30,143.15,143.15,143.15,143.15,1934.0,,, diff --git a/DATA/BRONZE/StockData/GITARENEW_2022_02.csv b/DATA/BRONZE/StockData/GITARENEW_2022_02.csv index ac772214..39ef70a3 100644 --- a/DATA/BRONZE/StockData/GITARENEW_2022_02.csv +++ b/DATA/BRONZE/StockData/GITARENEW_2022_02.csv @@ -1,20 +1,20 @@ -date,open,high,low,close,volume,dividends,stock_splits -2022-02-01 00:00:00+05:30,157.8,157.8,157.8,157.8,159,0.0,0.0 -2022-02-02 00:00:00+05:30,165.65,165.65,165.65,165.65,476,0.0,0.0 -2022-02-03 00:00:00+05:30,173.9,173.9,173.9,173.9,211,0.0,0.0 -2022-02-04 00:00:00+05:30,182.55,182.55,182.55,182.55,390,0.0,0.0 -2022-02-07 00:00:00+05:30,191.65,191.65,191.65,191.65,889,0.0,0.0 -2022-02-08 00:00:00+05:30,201.2,201.2,182.1,201.2,6452,0.0,0.0 -2022-02-09 00:00:00+05:30,211.25,211.25,191.15,191.9,4464,0.0,0.0 -2022-02-10 00:00:00+05:30,191.9,191.9,182.35,182.35,1005,0.0,0.0 -2022-02-11 00:00:00+05:30,173.25,173.25,173.25,173.25,893,0.0,0.0 -2022-02-14 00:00:00+05:30,164.6,181.9,164.6,181.9,3589,0.0,0.0 -2022-02-15 00:00:00+05:30,190.95,190.95,190.95,190.95,2025,0.0,0.0 -2022-02-16 00:00:00+05:30,200.45,200.45,200.45,200.45,1418,0.0,0.0 -2022-02-17 00:00:00+05:30,210.45,210.45,210.45,210.45,5816,0.0,0.0 -2022-02-18 00:00:00+05:30,214.7,220.95,214.7,220.95,8427,0.0,0.0 -2022-02-21 00:00:00+05:30,231.95,231.95,231.95,231.95,4256,0.0,0.0 -2022-02-22 00:00:00+05:30,236.6,243.5,220.4,220.4,10235,0.0,0.0 -2022-02-23 00:00:00+05:30,209.4,209.4,209.4,209.4,1716,0.0,0.0 -2022-02-24 00:00:00+05:30,198.95,198.95,198.95,198.95,1107,0.0,0.0 -2022-02-25 00:00:00+05:30,189.05,189.05,189.05,189.05,3092,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2022-02-01 00:00:00+05:30,157.8,157.8,157.8,157.8,159.0,,, +2022-02-02 00:00:00+05:30,165.65,165.65,165.65,165.65,476.0,,, +2022-02-03 00:00:00+05:30,173.9,173.9,173.9,173.9,211.0,,, +2022-02-04 00:00:00+05:30,182.55,182.55,182.55,182.55,390.0,,, +2022-02-07 00:00:00+05:30,191.65,191.65,191.65,191.65,889.0,,, +2022-02-08 00:00:00+05:30,201.2,201.2,182.1,201.2,6452.0,,, +2022-02-09 00:00:00+05:30,211.25,211.25,191.15,191.9,4464.0,,, +2022-02-10 00:00:00+05:30,191.9,191.9,182.35,182.35,1005.0,,, +2022-02-11 00:00:00+05:30,173.25,173.25,173.25,173.25,893.0,,, +2022-02-14 00:00:00+05:30,164.6,181.9,164.6,181.9,3589.0,,, +2022-02-15 00:00:00+05:30,190.95,190.95,190.95,190.95,2025.0,,, +2022-02-16 00:00:00+05:30,200.45,200.45,200.45,200.45,1418.0,,, +2022-02-17 00:00:00+05:30,210.45,210.45,210.45,210.45,5816.0,,, +2022-02-18 00:00:00+05:30,214.7,220.95,214.7,220.95,8427.0,,, +2022-02-21 00:00:00+05:30,231.95,231.95,231.95,231.95,4256.0,,, +2022-02-22 00:00:00+05:30,236.6,243.5,220.4,220.4,10235.0,,, +2022-02-23 00:00:00+05:30,209.4,209.4,209.4,209.4,1716.0,,, +2022-02-24 00:00:00+05:30,198.95,198.95,198.95,198.95,1107.0,,, +2022-02-25 00:00:00+05:30,189.05,189.05,189.05,189.05,3092.0,,, diff --git a/DATA/BRONZE/StockData/GITARENEW_2022_03.csv b/DATA/BRONZE/StockData/GITARENEW_2022_03.csv index 59c61e76..c0f67be4 100644 --- a/DATA/BRONZE/StockData/GITARENEW_2022_03.csv +++ b/DATA/BRONZE/StockData/GITARENEW_2022_03.csv @@ -1,21 +1,21 @@ -date,open,high,low,close,volume,dividends,stock_splits -2022-03-02 00:00:00+05:30,208.4,208.4,202.5,208.4,3644,0.0,0.0 -2022-03-03 00:00:00+05:30,218.8,218.8,218.8,218.8,1158,0.0,0.0 -2022-03-04 00:00:00+05:30,229.7,229.7,207.9,208.35,13829,0.0,0.0 -2022-03-07 00:00:00+05:30,212.2,218.75,197.95,206.9,6490,0.0,0.0 -2022-03-08 00:00:00+05:30,217.2,217.2,198.05,215.75,6142,0.0,0.0 -2022-03-09 00:00:00+05:30,216.0,225.95,208.0,214.4,7075,0.0,0.0 -2022-03-10 00:00:00+05:30,215.0,225.0,203.7,217.9,11080,0.0,0.0 -2022-03-11 00:00:00+05:30,224.0,224.0,207.05,208.5,7025,0.0,0.0 -2022-03-14 00:00:00+05:30,218.45,218.45,199.0,209.2,6520,0.0,0.0 -2022-03-15 00:00:00+05:30,208.15,218.0,200.0,205.5,5343,0.0,0.0 -2022-03-16 00:00:00+05:30,208.8,215.0,202.0,207.95,6695,0.0,0.0 -2022-03-17 00:00:00+05:30,210.0,210.0,198.0,200.5,7476,0.0,0.0 -2022-03-21 00:00:00+05:30,208.85,208.85,191.1,201.85,7834,0.0,0.0 -2022-03-22 00:00:00+05:30,203.0,208.0,195.0,199.25,3627,0.0,0.0 -2022-03-23 00:00:00+05:30,204.95,204.95,198.0,201.2,5839,0.0,0.0 -2022-03-24 00:00:00+05:30,198.0,204.0,197.2,201.2,8408,0.0,0.0 -2022-03-25 00:00:00+05:30,203.0,208.0,199.1,202.0,11667,0.0,0.0 -2022-03-28 00:00:00+05:30,208.0,208.0,198.0,200.2,4652,0.0,0.0 -2022-03-29 00:00:00+05:30,192.05,202.5,190.2,190.3,7057,0.0,0.0 -2022-03-30 00:00:00+05:30,194.15,199.8,183.3,197.85,6229,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2022-03-02 00:00:00+05:30,208.4,208.4,202.5,208.4,3644.0,,, +2022-03-03 00:00:00+05:30,218.8,218.8,218.8,218.8,1158.0,,, +2022-03-04 00:00:00+05:30,229.7,229.7,207.9,208.35,13829.0,,, +2022-03-07 00:00:00+05:30,212.2,218.75,197.95,206.9,6490.0,,, +2022-03-08 00:00:00+05:30,217.2,217.2,198.05,215.75,6142.0,,, +2022-03-09 00:00:00+05:30,216.0,225.95,208.0,214.4,7075.0,,, +2022-03-10 00:00:00+05:30,215.0,225.0,203.7,217.9,11080.0,,, +2022-03-11 00:00:00+05:30,224.0,224.0,207.05,208.5,7025.0,,, +2022-03-14 00:00:00+05:30,218.45,218.45,199.0,209.2,6520.0,,, +2022-03-15 00:00:00+05:30,208.15,218.0,200.0,205.5,5343.0,,, +2022-03-16 00:00:00+05:30,208.8,215.0,202.0,207.95,6695.0,,, +2022-03-17 00:00:00+05:30,210.0,210.0,198.0,200.5,7476.0,,, +2022-03-21 00:00:00+05:30,208.85,208.85,191.1,201.85,7834.0,,, +2022-03-22 00:00:00+05:30,203.0,208.0,195.0,199.25,3627.0,,, +2022-03-23 00:00:00+05:30,204.95,204.95,198.0,201.2,5839.0,,, +2022-03-24 00:00:00+05:30,198.0,204.0,197.2,201.2,8408.0,,, +2022-03-25 00:00:00+05:30,203.0,208.0,199.1,202.0,11667.0,,, +2022-03-28 00:00:00+05:30,208.0,208.0,198.0,200.2,4652.0,,, +2022-03-29 00:00:00+05:30,192.05,202.5,190.2,190.3,7057.0,,, +2022-03-30 00:00:00+05:30,194.15,199.8,183.3,197.85,6229.0,,, diff --git a/DATA/BRONZE/StockData/GITARENEW_2022_04.csv b/DATA/BRONZE/StockData/GITARENEW_2022_04.csv index dc20048d..56f0b6df 100644 --- a/DATA/BRONZE/StockData/GITARENEW_2022_04.csv +++ b/DATA/BRONZE/StockData/GITARENEW_2022_04.csv @@ -1,20 +1,20 @@ -date,open,high,low,close,volume,dividends,stock_splits -2022-04-01 00:00:00+05:30,195.0,204.0,189.6,192.75,6776,0.0,0.0 -2022-04-04 00:00:00+05:30,188.9,199.0,187.0,189.85,10731,0.0,0.0 -2022-04-05 00:00:00+05:30,196.8,196.8,180.4,189.0,14318,0.0,0.0 -2022-04-06 00:00:00+05:30,198.45,198.45,183.65,191.8,10764,0.0,0.0 -2022-04-07 00:00:00+05:30,188.0,194.9,185.25,186.95,6673,0.0,0.0 -2022-04-08 00:00:00+05:30,181.0,192.0,181.0,189.35,8727,0.0,0.0 -2022-04-11 00:00:00+05:30,193.15,193.15,181.2,182.5,8946,0.0,0.0 -2022-04-12 00:00:00+05:30,191.6,191.6,173.4,175.3,15015,0.0,0.0 -2022-04-13 00:00:00+05:30,175.0,180.0,167.6,172.95,7532,0.0,0.0 -2022-04-18 00:00:00+05:30,173.0,179.95,166.6,171.55,7774,0.0,0.0 -2022-04-19 00:00:00+05:30,169.0,176.0,166.0,167.85,4385,0.0,0.0 -2022-04-20 00:00:00+05:30,170.0,170.0,160.6,163.4,4662,0.0,0.0 -2022-04-21 00:00:00+05:30,169.85,169.85,163.0,167.4,8001,0.0,0.0 -2022-04-22 00:00:00+05:30,171.95,175.75,169.5,175.75,13389,0.0,0.0 -2022-04-25 00:00:00+05:30,184.5,184.5,183.5,184.5,8354,0.0,0.0 -2022-04-26 00:00:00+05:30,193.7,193.7,193.7,193.7,7937,0.0,0.0 -2022-04-27 00:00:00+05:30,203.35,203.35,184.05,184.05,8442,0.0,0.0 -2022-04-28 00:00:00+05:30,184.05,184.05,174.85,174.85,4486,0.0,0.0 -2022-04-29 00:00:00+05:30,166.15,183.5,166.15,170.9,8441,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2022-04-01 00:00:00+05:30,195.0,204.0,189.6,192.75,6776.0,,, +2022-04-04 00:00:00+05:30,188.9,199.0,187.0,189.85,10731.0,,, +2022-04-05 00:00:00+05:30,196.8,196.8,180.4,189.0,14318.0,,, +2022-04-06 00:00:00+05:30,198.45,198.45,183.65,191.8,10764.0,,, +2022-04-07 00:00:00+05:30,188.0,194.9,185.25,186.95,6673.0,,, +2022-04-08 00:00:00+05:30,181.0,192.0,181.0,189.35,8727.0,,, +2022-04-11 00:00:00+05:30,193.15,193.15,181.2,182.5,8946.0,,, +2022-04-12 00:00:00+05:30,191.6,191.6,173.4,175.3,15015.0,,, +2022-04-13 00:00:00+05:30,175.0,180.0,167.6,172.95,7532.0,,, +2022-04-18 00:00:00+05:30,173.0,179.95,166.6,171.55,7774.0,,, +2022-04-19 00:00:00+05:30,169.0,176.0,166.0,167.85,4385.0,,, +2022-04-20 00:00:00+05:30,170.0,170.0,160.6,163.4,4662.0,,, +2022-04-21 00:00:00+05:30,169.85,169.85,163.0,167.4,8001.0,,, +2022-04-22 00:00:00+05:30,171.95,175.75,169.5,175.75,13389.0,,, +2022-04-25 00:00:00+05:30,184.5,184.5,183.5,184.5,8354.0,,, +2022-04-26 00:00:00+05:30,193.7,193.7,193.7,193.7,7937.0,,, +2022-04-27 00:00:00+05:30,203.35,203.35,184.05,184.05,8442.0,,, +2022-04-28 00:00:00+05:30,184.05,184.05,174.85,174.85,4486.0,,, +2022-04-29 00:00:00+05:30,166.15,183.5,166.15,170.9,8441.0,,, diff --git a/DATA/BRONZE/StockData/GITARENEW_2022_05.csv b/DATA/BRONZE/StockData/GITARENEW_2022_05.csv index a94aeb6d..5edcb4e1 100644 --- a/DATA/BRONZE/StockData/GITARENEW_2022_05.csv +++ b/DATA/BRONZE/StockData/GITARENEW_2022_05.csv @@ -1,21 +1,21 @@ -date,open,high,low,close,volume,dividends,stock_splits -2022-05-02 00:00:00+05:30,170.9,175.0,165.0,167.7,5766,0.0,0.0 -2022-05-04 00:00:00+05:30,175.0,176.0,164.05,168.55,3359,0.0,0.0 -2022-05-05 00:00:00+05:30,175.0,175.0,165.3,167.7,2932,0.0,0.0 -2022-05-06 00:00:00+05:30,170.45,172.0,160.0,167.1,3658,0.0,0.0 -2022-05-09 00:00:00+05:30,175.45,175.45,175.45,175.45,6839,0.0,0.0 -2022-05-10 00:00:00+05:30,184.2,184.2,170.0,183.35,16392,0.0,0.0 -2022-05-11 00:00:00+05:30,176.25,179.7,174.2,174.2,4367,0.0,0.0 -2022-05-12 00:00:00+05:30,165.5,174.0,165.5,165.6,10494,0.0,0.0 -2022-05-13 00:00:00+05:30,160.05,173.85,160.05,173.8,9804,0.0,0.0 -2022-05-16 00:00:00+05:30,180.95,180.95,165.15,169.7,5747,0.0,0.0 -2022-05-17 00:00:00+05:30,173.0,174.8,165.0,168.7,3856,0.0,0.0 -2022-05-18 00:00:00+05:30,172.1,172.1,162.5,166.4,4964,0.0,0.0 -2022-05-19 00:00:00+05:30,170.0,170.0,160.85,163.3,5829,0.0,0.0 -2022-05-20 00:00:00+05:30,161.0,168.7,155.5,166.7,3374,0.0,0.0 -2022-05-23 00:00:00+05:30,165.15,173.0,160.25,169.15,4896,0.0,0.0 -2022-05-24 00:00:00+05:30,173.0,173.0,163.05,163.5,3207,0.0,0.0 -2022-05-25 00:00:00+05:30,164.15,167.95,156.5,160.1,1975,0.0,0.0 -2022-05-26 00:00:00+05:30,156.9,167.85,152.1,152.2,7134,0.0,0.0 -2022-05-27 00:00:00+05:30,152.0,157.1,145.0,151.95,5804,0.0,0.0 -2022-05-30 00:00:00+05:30,155.0,157.9,146.1,151.4,5913,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2022-05-02 00:00:00+05:30,170.9,175.0,165.0,167.7,5766.0,,, +2022-05-04 00:00:00+05:30,175.0,176.0,164.05,168.55,3359.0,,, +2022-05-05 00:00:00+05:30,175.0,175.0,165.3,167.7,2932.0,,, +2022-05-06 00:00:00+05:30,170.45,172.0,160.0,167.1,3658.0,,, +2022-05-09 00:00:00+05:30,175.45,175.45,175.45,175.45,6839.0,,, +2022-05-10 00:00:00+05:30,184.2,184.2,170.0,183.35,16392.0,,, +2022-05-11 00:00:00+05:30,176.25,179.7,174.2,174.2,4367.0,,, +2022-05-12 00:00:00+05:30,165.5,174.0,165.5,165.6,10494.0,,, +2022-05-13 00:00:00+05:30,160.05,173.85,160.05,173.8,9804.0,,, +2022-05-16 00:00:00+05:30,180.95,180.95,165.15,169.7,5747.0,,, +2022-05-17 00:00:00+05:30,173.0,174.8,165.0,168.7,3856.0,,, +2022-05-18 00:00:00+05:30,172.1,172.1,162.5,166.4,4964.0,,, +2022-05-19 00:00:00+05:30,170.0,170.0,160.85,163.3,5829.0,,, +2022-05-20 00:00:00+05:30,161.0,168.7,155.5,166.7,3374.0,,, +2022-05-23 00:00:00+05:30,165.15,173.0,160.25,169.15,4896.0,,, +2022-05-24 00:00:00+05:30,173.0,173.0,163.05,163.5,3207.0,,, +2022-05-25 00:00:00+05:30,164.15,167.95,156.5,160.1,1975.0,,, +2022-05-26 00:00:00+05:30,156.9,167.85,152.1,152.2,7134.0,,, +2022-05-27 00:00:00+05:30,152.0,157.1,145.0,151.95,5804.0,,, +2022-05-30 00:00:00+05:30,155.0,157.9,146.1,151.4,5913.0,,, diff --git a/DATA/BRONZE/StockData/GITARENEW_2022_06.csv b/DATA/BRONZE/StockData/GITARENEW_2022_06.csv index dc0fe0f3..23572784 100644 --- a/DATA/BRONZE/StockData/GITARENEW_2022_06.csv +++ b/DATA/BRONZE/StockData/GITARENEW_2022_06.csv @@ -1,22 +1,22 @@ -date,open,high,low,close,volume,dividends,stock_splits -2022-06-01 00:00:00+05:30,156.95,157.95,149.0,149.7,3395,0.0,0.0 -2022-06-02 00:00:00+05:30,153.95,153.95,150.0,152.0,1540,0.0,0.0 -2022-06-03 00:00:00+05:30,155.95,155.95,146.15,151.35,1219,0.0,0.0 -2022-06-06 00:00:00+05:30,154.4,154.4,145.1,148.45,1454,0.0,0.0 -2022-06-07 00:00:00+05:30,151.45,151.45,146.1,149.75,1369,0.0,0.0 -2022-06-08 00:00:00+05:30,150.0,151.0,148.0,148.05,1922,0.0,0.0 -2022-06-09 00:00:00+05:30,149.9,151.0,144.7,150.0,2065,0.0,0.0 -2022-06-10 00:00:00+05:30,153.95,153.95,146.3,148.75,1438,0.0,0.0 -2022-06-13 00:00:00+05:30,148.0,151.95,135.0,146.35,1927,0.0,0.0 -2022-06-14 00:00:00+05:30,137.5,160.5,137.5,158.8,8761,0.0,0.0 -2022-06-15 00:00:00+05:30,170.0,170.0,143.0,163.6,7688,0.0,0.0 -2022-06-16 00:00:00+05:30,166.9,166.9,150.1,152.45,3283,0.0,0.0 -2022-06-17 00:00:00+05:30,155.5,155.5,140.6,144.05,1787,0.0,0.0 -2022-06-20 00:00:00+05:30,140.0,149.95,135.1,141.55,2359,0.0,0.0 -2022-06-21 00:00:00+05:30,138.75,150.0,137.0,147.1,3987,0.0,0.0 -2022-06-22 00:00:00+05:30,154.0,157.0,140.0,144.25,1471,0.0,0.0 -2022-06-23 00:00:00+05:30,141.4,149.8,138.25,147.55,574,0.0,0.0 -2022-06-24 00:00:00+05:30,143.0,150.95,143.0,149.3,1394,0.0,0.0 -2022-06-27 00:00:00+05:30,156.0,156.0,147.2,153.35,2285,0.0,0.0 -2022-06-28 00:00:00+05:30,150.0,158.0,142.3,148.05,2778,0.0,0.0 -2022-06-29 00:00:00+05:30,154.4,154.4,145.1,151.15,1314,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2022-06-01 00:00:00+05:30,156.95,157.95,149.0,149.7,3395.0,,, +2022-06-02 00:00:00+05:30,153.95,153.95,150.0,152.0,1540.0,,, +2022-06-03 00:00:00+05:30,155.95,155.95,146.15,151.35,1219.0,,, +2022-06-06 00:00:00+05:30,154.4,154.4,145.1,148.45,1454.0,,, +2022-06-07 00:00:00+05:30,151.45,151.45,146.1,149.75,1369.0,,, +2022-06-08 00:00:00+05:30,150.0,151.0,148.0,148.05,1922.0,,, +2022-06-09 00:00:00+05:30,149.9,151.0,144.7,150.0,2065.0,,, +2022-06-10 00:00:00+05:30,153.95,153.95,146.3,148.75,1438.0,,, +2022-06-13 00:00:00+05:30,148.0,151.95,135.0,146.35,1927.0,,, +2022-06-14 00:00:00+05:30,137.5,160.5,137.5,158.8,8761.0,,, +2022-06-15 00:00:00+05:30,170.0,170.0,143.0,163.6,7688.0,,, +2022-06-16 00:00:00+05:30,166.9,166.9,150.1,152.45,3283.0,,, +2022-06-17 00:00:00+05:30,155.5,155.5,140.6,144.05,1787.0,,, +2022-06-20 00:00:00+05:30,140.0,149.95,135.1,141.55,2359.0,,, +2022-06-21 00:00:00+05:30,138.75,150.0,137.0,147.1,3987.0,,, +2022-06-22 00:00:00+05:30,154.0,157.0,140.0,144.25,1471.0,,, +2022-06-23 00:00:00+05:30,141.4,149.8,138.25,147.55,574.0,,, +2022-06-24 00:00:00+05:30,143.0,150.95,143.0,149.3,1394.0,,, +2022-06-27 00:00:00+05:30,156.0,156.0,147.2,153.35,2285.0,,, +2022-06-28 00:00:00+05:30,150.0,158.0,142.3,148.05,2778.0,,, +2022-06-29 00:00:00+05:30,154.4,154.4,145.1,151.15,1314.0,,, diff --git a/DATA/BRONZE/StockData/GITARENEW_2022_07.csv b/DATA/BRONZE/StockData/GITARENEW_2022_07.csv index 3a4f8049..03feb7ef 100644 --- a/DATA/BRONZE/StockData/GITARENEW_2022_07.csv +++ b/DATA/BRONZE/StockData/GITARENEW_2022_07.csv @@ -1,22 +1,22 @@ -date,open,high,low,close,volume,dividends,stock_splits -2022-07-01 00:00:00+05:30,145.05,166.0,145.05,153.7,3059,0.0,0.0 -2022-07-04 00:00:00+05:30,157.25,160.7,147.1,148.9,2809,0.0,0.0 -2022-07-05 00:00:00+05:30,146.0,153.9,146.0,151.3,530,0.0,0.0 -2022-07-06 00:00:00+05:30,150.0,156.0,147.05,147.9,1728,0.0,0.0 -2022-07-07 00:00:00+05:30,149.0,156.0,139.0,147.85,2625,0.0,0.0 -2022-07-08 00:00:00+05:30,146.55,151.5,146.55,147.75,609,0.0,0.0 -2022-07-11 00:00:00+05:30,153.0,153.0,148.0,148.1,1323,0.0,0.0 -2022-07-12 00:00:00+05:30,153.0,153.0,146.0,146.4,1733,0.0,0.0 -2022-07-13 00:00:00+05:30,151.0,151.0,142.5,145.45,986,0.0,0.0 -2022-07-14 00:00:00+05:30,150.0,150.0,140.0,146.55,699,0.0,0.0 -2022-07-15 00:00:00+05:30,150.8,150.8,143.3,145.3,660,0.0,0.0 -2022-07-18 00:00:00+05:30,145.0,149.95,142.0,148.65,1929,0.0,0.0 -2022-07-19 00:00:00+05:30,154.0,154.0,143.0,145.3,2544,0.0,0.0 -2022-07-20 00:00:00+05:30,147.9,147.9,143.3,145.45,1915,0.0,0.0 -2022-07-21 00:00:00+05:30,144.3,151.7,144.3,146.55,1406,0.0,0.0 -2022-07-22 00:00:00+05:30,146.25,147.0,146.1,146.95,702,0.0,0.0 -2022-07-25 00:00:00+05:30,146.5,148.0,142.0,147.2,1121,0.0,0.0 -2022-07-26 00:00:00+05:30,145.2,149.0,143.1,143.45,1308,0.0,0.0 -2022-07-27 00:00:00+05:30,142.0,151.0,140.0,148.45,3540,0.0,0.0 -2022-07-28 00:00:00+05:30,148.45,150.0,145.0,145.75,1685,0.0,0.0 -2022-07-29 00:00:00+05:30,145.0,148.9,143.2,144.95,1675,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2022-07-01 00:00:00+05:30,145.05,166.0,145.05,153.7,3059.0,,, +2022-07-04 00:00:00+05:30,157.25,160.7,147.1,148.9,2809.0,,, +2022-07-05 00:00:00+05:30,146.0,153.9,146.0,151.3,530.0,,, +2022-07-06 00:00:00+05:30,150.0,156.0,147.05,147.9,1728.0,,, +2022-07-07 00:00:00+05:30,149.0,156.0,139.0,147.85,2625.0,,, +2022-07-08 00:00:00+05:30,146.55,151.5,146.55,147.75,609.0,,, +2022-07-11 00:00:00+05:30,153.0,153.0,148.0,148.1,1323.0,,, +2022-07-12 00:00:00+05:30,153.0,153.0,146.0,146.4,1733.0,,, +2022-07-13 00:00:00+05:30,151.0,151.0,142.5,145.45,986.0,,, +2022-07-14 00:00:00+05:30,150.0,150.0,140.0,146.55,699.0,,, +2022-07-15 00:00:00+05:30,150.8,150.8,143.3,145.3,660.0,,, +2022-07-18 00:00:00+05:30,145.0,149.95,142.0,148.65,1929.0,,, +2022-07-19 00:00:00+05:30,154.0,154.0,143.0,145.3,2544.0,,, +2022-07-20 00:00:00+05:30,147.9,147.9,143.3,145.45,1915.0,,, +2022-07-21 00:00:00+05:30,144.3,151.7,144.3,146.55,1406.0,,, +2022-07-22 00:00:00+05:30,146.25,147.0,146.1,146.95,702.0,,, +2022-07-25 00:00:00+05:30,146.5,148.0,142.0,147.2,1121.0,,, +2022-07-26 00:00:00+05:30,145.2,149.0,143.1,143.45,1308.0,,, +2022-07-27 00:00:00+05:30,142.0,151.0,140.0,148.45,3540.0,,, +2022-07-28 00:00:00+05:30,148.45,150.0,145.0,145.75,1685.0,,, +2022-07-29 00:00:00+05:30,145.0,148.9,143.2,144.95,1675.0,,, diff --git a/DATA/BRONZE/StockData/GITARENEW_2022_08.csv b/DATA/BRONZE/StockData/GITARENEW_2022_08.csv index 75f63497..424600c7 100644 --- a/DATA/BRONZE/StockData/GITARENEW_2022_08.csv +++ b/DATA/BRONZE/StockData/GITARENEW_2022_08.csv @@ -1,21 +1,21 @@ -date,open,high,low,close,volume,dividends,stock_splits -2022-08-01 00:00:00+05:30,140.5,153.0,140.5,147.15,2690,0.0,0.0 -2022-08-02 00:00:00+05:30,149.0,151.0,143.05,146.7,4714,0.0,0.0 -2022-08-03 00:00:00+05:30,149.0,154.0,145.55,145.65,4119,0.0,0.0 -2022-08-04 00:00:00+05:30,150.25,150.25,140.25,146.3,3484,0.0,0.0 -2022-08-05 00:00:00+05:30,149.0,149.0,142.0,143.6,2452,0.0,0.0 -2022-08-08 00:00:00+05:30,145.5,150.0,140.0,144.05,2912,0.0,0.0 -2022-08-10 00:00:00+05:30,143.05,149.35,141.0,144.35,1452,0.0,0.0 -2022-08-11 00:00:00+05:30,148.0,148.0,142.3,147.0,1681,0.0,0.0 -2022-08-12 00:00:00+05:30,147.0,147.45,143.0,143.0,1920,0.0,0.0 -2022-08-16 00:00:00+05:30,143.0,147.0,142.2,144.0,2930,0.0,0.0 -2022-08-17 00:00:00+05:30,142.5,146.0,140.0,141.15,4262,0.0,0.0 -2022-08-18 00:00:00+05:30,145.9,145.9,139.0,139.55,4557,0.0,0.0 -2022-08-19 00:00:00+05:30,142.0,142.0,137.0,139.35,2852,0.0,0.0 -2022-08-22 00:00:00+05:30,138.95,140.0,135.15,138.0,1852,0.0,0.0 -2022-08-23 00:00:00+05:30,140.0,140.0,135.0,135.5,3661,0.0,0.0 -2022-08-24 00:00:00+05:30,135.5,138.4,133.0,136.45,3250,0.0,0.0 -2022-08-25 00:00:00+05:30,137.5,137.5,134.0,135.15,1676,0.0,0.0 -2022-08-26 00:00:00+05:30,134.0,137.5,134.0,134.4,764,0.0,0.0 -2022-08-29 00:00:00+05:30,132.15,138.75,121.1,135.65,2049,0.0,0.0 -2022-08-30 00:00:00+05:30,138.0,138.0,131.0,134.0,1866,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2022-08-01 00:00:00+05:30,140.5,153.0,140.5,147.15,2690.0,,, +2022-08-02 00:00:00+05:30,149.0,151.0,143.05,146.7,4714.0,,, +2022-08-03 00:00:00+05:30,149.0,154.0,145.55,145.65,4119.0,,, +2022-08-04 00:00:00+05:30,150.25,150.25,140.25,146.3,3484.0,,, +2022-08-05 00:00:00+05:30,149.0,149.0,142.0,143.6,2452.0,,, +2022-08-08 00:00:00+05:30,145.5,150.0,140.0,144.05,2912.0,,, +2022-08-10 00:00:00+05:30,143.05,149.35,141.0,144.35,1452.0,,, +2022-08-11 00:00:00+05:30,148.0,148.0,142.3,147.0,1681.0,,, +2022-08-12 00:00:00+05:30,147.0,147.45,143.0,143.0,1920.0,,, +2022-08-16 00:00:00+05:30,143.0,147.0,142.2,144.0,2930.0,,, +2022-08-17 00:00:00+05:30,142.5,146.0,140.0,141.15,4262.0,,, +2022-08-18 00:00:00+05:30,145.9,145.9,139.0,139.55,4557.0,,, +2022-08-19 00:00:00+05:30,142.0,142.0,137.0,139.35,2852.0,,, +2022-08-22 00:00:00+05:30,138.95,140.0,135.15,138.0,1852.0,,, +2022-08-23 00:00:00+05:30,140.0,140.0,135.0,135.5,3661.0,,, +2022-08-24 00:00:00+05:30,135.5,138.4,133.0,136.45,3250.0,,, +2022-08-25 00:00:00+05:30,137.5,137.5,134.0,135.15,1676.0,,, +2022-08-26 00:00:00+05:30,134.0,137.5,134.0,134.4,764.0,,, +2022-08-29 00:00:00+05:30,132.15,138.75,121.1,135.65,2049.0,,, +2022-08-30 00:00:00+05:30,138.0,138.0,131.0,134.0,1866.0,,, diff --git a/DATA/BRONZE/StockData/GITARENEW_2022_09.csv b/DATA/BRONZE/StockData/GITARENEW_2022_09.csv index a130a5e7..cef75471 100644 --- a/DATA/BRONZE/StockData/GITARENEW_2022_09.csv +++ b/DATA/BRONZE/StockData/GITARENEW_2022_09.csv @@ -1,22 +1,22 @@ -date,open,high,low,close,volume,dividends,stock_splits -2022-09-01 00:00:00+05:30,131.0,137.1,125.7,132.75,3938,0.0,0.0 -2022-09-02 00:00:00+05:30,134.95,144.0,130.75,139.2,8977,0.0,0.0 -2022-09-05 00:00:00+05:30,148.0,148.0,133.0,141.6,5385,0.0,0.0 -2022-09-06 00:00:00+05:30,146.8,146.8,139.0,140.45,2901,0.0,0.0 -2022-09-07 00:00:00+05:30,143.3,143.3,137.0,140.6,2003,0.0,0.0 -2022-09-08 00:00:00+05:30,140.0,150.0,138.0,143.7,7751,0.0,0.0 -2022-09-09 00:00:00+05:30,148.0,148.0,140.05,143.6,2115,0.0,0.0 -2022-09-12 00:00:00+05:30,146.5,146.5,138.2,140.0,3557,0.0,0.0 -2022-09-13 00:00:00+05:30,139.2,145.0,139.2,139.85,4701,0.0,0.0 -2022-09-14 00:00:00+05:30,139.0,141.95,137.6,139.1,1384,0.0,0.0 -2022-09-15 00:00:00+05:30,140.35,142.0,137.6,141.25,1453,0.0,0.0 -2022-09-16 00:00:00+05:30,142.0,142.0,139.0,140.55,1708,0.0,0.0 -2022-09-19 00:00:00+05:30,137.75,140.9,121.0,136.1,1935,0.0,0.0 -2022-09-20 00:00:00+05:30,140.0,140.0,131.3,136.55,2516,0.0,0.0 -2022-09-21 00:00:00+05:30,140.0,141.0,132.0,132.3,3231,0.0,0.0 -2022-09-22 00:00:00+05:30,134.05,140.0,133.05,137.7,4515,0.0,0.0 -2022-09-23 00:00:00+05:30,139.85,139.85,136.0,137.75,1821,0.0,0.0 -2022-09-26 00:00:00+05:30,143.7,143.7,130.0,133.65,2664,0.0,0.0 -2022-09-27 00:00:00+05:30,133.65,142.0,133.65,136.25,1840,0.0,0.0 -2022-09-28 00:00:00+05:30,132.2,141.0,132.2,134.7,1160,0.0,0.0 -2022-09-29 00:00:00+05:30,141.0,141.0,128.05,131.7,3176,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2022-09-01 00:00:00+05:30,131.0,137.1,125.7,132.75,3938.0,,, +2022-09-02 00:00:00+05:30,134.95,144.0,130.75,139.2,8977.0,,, +2022-09-05 00:00:00+05:30,148.0,148.0,133.0,141.6,5385.0,,, +2022-09-06 00:00:00+05:30,146.8,146.8,139.0,140.45,2901.0,,, +2022-09-07 00:00:00+05:30,143.3,143.3,137.0,140.6,2003.0,,, +2022-09-08 00:00:00+05:30,140.0,150.0,138.0,143.7,7751.0,,, +2022-09-09 00:00:00+05:30,148.0,148.0,140.05,143.6,2115.0,,, +2022-09-12 00:00:00+05:30,146.5,146.5,138.2,140.0,3557.0,,, +2022-09-13 00:00:00+05:30,139.2,145.0,139.2,139.85,4701.0,,, +2022-09-14 00:00:00+05:30,139.0,141.95,137.6,139.1,1384.0,,, +2022-09-15 00:00:00+05:30,140.35,142.0,137.6,141.25,1453.0,,, +2022-09-16 00:00:00+05:30,142.0,142.0,139.0,140.55,1708.0,,, +2022-09-19 00:00:00+05:30,137.75,140.9,121.0,136.1,1935.0,,, +2022-09-20 00:00:00+05:30,140.0,140.0,131.3,136.55,2516.0,,, +2022-09-21 00:00:00+05:30,140.0,141.0,132.0,132.3,3231.0,,, +2022-09-22 00:00:00+05:30,134.05,140.0,133.05,137.7,4515.0,,, +2022-09-23 00:00:00+05:30,139.85,139.85,136.0,137.75,1821.0,,, +2022-09-26 00:00:00+05:30,143.7,143.7,130.0,133.65,2664.0,,, +2022-09-27 00:00:00+05:30,133.65,142.0,133.65,136.25,1840.0,,, +2022-09-28 00:00:00+05:30,132.2,141.0,132.2,134.7,1160.0,,, +2022-09-29 00:00:00+05:30,141.0,141.0,128.05,131.7,3176.0,,, diff --git a/DATA/BRONZE/StockData/GITARENEW_2022_10.csv b/DATA/BRONZE/StockData/GITARENEW_2022_10.csv index 5827c2b5..7077ec8c 100644 --- a/DATA/BRONZE/StockData/GITARENEW_2022_10.csv +++ b/DATA/BRONZE/StockData/GITARENEW_2022_10.csv @@ -1,19 +1,19 @@ -date,open,high,low,close,volume,dividends,stock_splits -2022-10-03 00:00:00+05:30,131.5,141.0,131.0,136.0,1883,0.0,0.0 -2022-10-04 00:00:00+05:30,134.0,136.95,132.0,133.1,1326,0.0,0.0 -2022-10-06 00:00:00+05:30,132.9,140.0,132.9,134.15,2149,0.0,0.0 -2022-10-07 00:00:00+05:30,138.0,138.0,131.0,133.85,2019,0.0,0.0 -2022-10-10 00:00:00+05:30,135.95,138.0,132.0,135.05,1706,0.0,0.0 -2022-10-11 00:00:00+05:30,138.0,140.0,133.0,135.05,1368,0.0,0.0 -2022-10-12 00:00:00+05:30,135.0,136.0,131.0,131.95,1921,0.0,0.0 -2022-10-13 00:00:00+05:30,131.2,134.85,128.25,129.95,1809,0.0,0.0 -2022-10-14 00:00:00+05:30,128.75,133.75,128.05,132.9,1190,0.0,0.0 -2022-10-17 00:00:00+05:30,130.25,135.0,125.35,125.9,3363,0.0,0.0 -2022-10-18 00:00:00+05:30,126.0,129.5,126.0,127.9,1517,0.0,0.0 -2022-10-19 00:00:00+05:30,126.0,130.0,126.0,128.45,1351,0.0,0.0 -2022-10-20 00:00:00+05:30,126.0,130.0,126.0,126.55,954,0.0,0.0 -2022-10-21 00:00:00+05:30,126.0,129.95,125.0,126.0,931,0.0,0.0 -2022-10-24 00:00:00+05:30,129.0,129.5,125.0,129.0,707,0.0,0.0 -2022-10-25 00:00:00+05:30,139.0,139.0,123.05,126.1,1347,0.0,0.0 -2022-10-27 00:00:00+05:30,128.5,132.0,124.0,131.75,1381,0.0,0.0 -2022-10-28 00:00:00+05:30,134.0,134.0,129.8,130.55,803,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2022-10-03 00:00:00+05:30,131.5,141.0,131.0,136.0,1883.0,,, +2022-10-04 00:00:00+05:30,134.0,136.95,132.0,133.1,1326.0,,, +2022-10-06 00:00:00+05:30,132.9,140.0,132.9,134.15,2149.0,,, +2022-10-07 00:00:00+05:30,138.0,138.0,131.0,133.85,2019.0,,, +2022-10-10 00:00:00+05:30,135.95,138.0,132.0,135.05,1706.0,,, +2022-10-11 00:00:00+05:30,138.0,140.0,133.0,135.05,1368.0,,, +2022-10-12 00:00:00+05:30,135.0,136.0,131.0,131.95,1921.0,,, +2022-10-13 00:00:00+05:30,131.2,134.85,128.25,129.95,1809.0,,, +2022-10-14 00:00:00+05:30,128.75,133.75,128.05,132.9,1190.0,,, +2022-10-17 00:00:00+05:30,130.25,135.0,125.35,125.9,3363.0,,, +2022-10-18 00:00:00+05:30,126.0,129.5,126.0,127.9,1517.0,,, +2022-10-19 00:00:00+05:30,126.0,130.0,126.0,128.45,1351.0,,, +2022-10-20 00:00:00+05:30,126.0,130.0,126.0,126.55,954.0,,, +2022-10-21 00:00:00+05:30,126.0,129.95,125.0,126.0,931.0,,, +2022-10-24 00:00:00+05:30,129.0,129.5,125.0,129.0,707.0,,, +2022-10-25 00:00:00+05:30,139.0,139.0,123.05,126.1,1347.0,,, +2022-10-27 00:00:00+05:30,128.5,132.0,124.0,131.75,1381.0,,, +2022-10-28 00:00:00+05:30,134.0,134.0,129.8,130.55,803.0,,, diff --git a/DATA/BRONZE/StockData/GITARENEW_2022_11.csv b/DATA/BRONZE/StockData/GITARENEW_2022_11.csv index f7370145..9acd4fd7 100644 --- a/DATA/BRONZE/StockData/GITARENEW_2022_11.csv +++ b/DATA/BRONZE/StockData/GITARENEW_2022_11.csv @@ -1,21 +1,21 @@ -date,open,high,low,close,volume,dividends,stock_splits -2022-11-01 00:00:00+05:30,124.45,132.0,124.45,126.3,2164,0.0,0.0 -2022-11-02 00:00:00+05:30,126.0,132.2,124.5,129.65,1964,0.0,0.0 -2022-11-03 00:00:00+05:30,132.0,132.0,125.2,130.1,497,0.0,0.0 -2022-11-04 00:00:00+05:30,131.2,131.2,126.9,130.95,974,0.0,0.0 -2022-11-07 00:00:00+05:30,135.0,135.0,128.2,131.85,4506,0.0,0.0 -2022-11-09 00:00:00+05:30,130.05,133.85,130.05,130.75,1072,0.0,0.0 -2022-11-10 00:00:00+05:30,130.1,140.0,125.0,126.35,10974,0.0,0.0 -2022-11-11 00:00:00+05:30,128.9,151.6,110.0,129.0,13630,0.0,0.0 -2022-11-14 00:00:00+05:30,133.95,145.0,132.0,135.9,10106,0.0,0.0 -2022-11-15 00:00:00+05:30,139.0,139.0,130.0,132.1,2353,0.0,0.0 -2022-11-16 00:00:00+05:30,127.6,138.5,105.7,127.25,20862,0.0,0.0 -2022-11-17 00:00:00+05:30,129.8,134.0,107.0,123.8,16612,0.0,0.0 -2022-11-18 00:00:00+05:30,118.8,128.8,115.0,119.25,4399,0.0,0.0 -2022-11-21 00:00:00+05:30,125.95,125.95,115.0,123.5,3473,0.0,0.0 -2022-11-22 00:00:00+05:30,127.9,127.9,115.0,117.8,5073,0.0,0.0 -2022-11-23 00:00:00+05:30,121.8,121.8,115.0,115.8,3845,0.0,0.0 -2022-11-24 00:00:00+05:30,111.95,123.8,111.95,116.6,4811,0.0,0.0 -2022-11-25 00:00:00+05:30,119.0,119.0,113.85,116.0,3344,0.0,0.0 -2022-11-28 00:00:00+05:30,115.4,122.85,115.0,116.1,6046,0.0,0.0 -2022-11-29 00:00:00+05:30,122.0,122.0,115.5,119.1,4482,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2022-11-01 00:00:00+05:30,124.45,132.0,124.45,126.3,2164.0,,, +2022-11-02 00:00:00+05:30,126.0,132.2,124.5,129.65,1964.0,,, +2022-11-03 00:00:00+05:30,132.0,132.0,125.2,130.1,497.0,,, +2022-11-04 00:00:00+05:30,131.2,131.2,126.9,130.95,974.0,,, +2022-11-07 00:00:00+05:30,135.0,135.0,128.2,131.85,4506.0,,, +2022-11-09 00:00:00+05:30,130.05,133.85,130.05,130.75,1072.0,,, +2022-11-10 00:00:00+05:30,130.1,140.0,125.0,126.35,10974.0,,, +2022-11-11 00:00:00+05:30,128.9,151.6,110.0,129.0,13630.0,,, +2022-11-14 00:00:00+05:30,133.95,145.0,132.0,135.9,10106.0,,, +2022-11-15 00:00:00+05:30,139.0,139.0,130.0,132.1,2353.0,,, +2022-11-16 00:00:00+05:30,127.6,138.5,105.7,127.25,20862.0,,, +2022-11-17 00:00:00+05:30,129.8,134.0,107.0,123.8,16612.0,,, +2022-11-18 00:00:00+05:30,118.8,128.8,115.0,119.25,4399.0,,, +2022-11-21 00:00:00+05:30,125.95,125.95,115.0,123.5,3473.0,,, +2022-11-22 00:00:00+05:30,127.9,127.9,115.0,117.8,5073.0,,, +2022-11-23 00:00:00+05:30,121.8,121.8,115.0,115.8,3845.0,,, +2022-11-24 00:00:00+05:30,111.95,123.8,111.95,116.6,4811.0,,, +2022-11-25 00:00:00+05:30,119.0,119.0,113.85,116.0,3344.0,,, +2022-11-28 00:00:00+05:30,115.4,122.85,115.0,116.1,6046.0,,, +2022-11-29 00:00:00+05:30,122.0,122.0,115.5,119.1,4482.0,,, diff --git a/DATA/BRONZE/StockData/GITARENEW_2022_12.csv b/DATA/BRONZE/StockData/GITARENEW_2022_12.csv index 9ff328ee..43e77892 100644 --- a/DATA/BRONZE/StockData/GITARENEW_2022_12.csv +++ b/DATA/BRONZE/StockData/GITARENEW_2022_12.csv @@ -1,23 +1,23 @@ -date,open,high,low,close,volume,dividends,stock_splits -2022-12-01 00:00:00+05:30,120.75,121.0,115.6,117.25,4258,0.0,0.0 -2022-12-02 00:00:00+05:30,116.0,120.0,115.6,117.35,3900,0.0,0.0 -2022-12-05 00:00:00+05:30,121.4,121.4,115.1,116.85,5223,0.0,0.0 -2022-12-06 00:00:00+05:30,115.5,119.95,115.0,116.7,3937,0.0,0.0 -2022-12-07 00:00:00+05:30,118.0,118.0,107.5,116.0,3469,0.0,0.0 -2022-12-08 00:00:00+05:30,118.0,118.0,113.4,115.7,1252,0.0,0.0 -2022-12-09 00:00:00+05:30,115.0,116.85,112.9,115.8,1866,0.0,0.0 -2022-12-12 00:00:00+05:30,118.0,120.0,113.05,117.95,5724,0.0,0.0 -2022-12-13 00:00:00+05:30,121.35,121.35,115.0,116.95,2164,0.0,0.0 -2022-12-14 00:00:00+05:30,113.25,118.85,113.25,114.85,2888,0.0,0.0 -2022-12-15 00:00:00+05:30,118.3,118.3,114.5,116.6,1860,0.0,0.0 -2022-12-16 00:00:00+05:30,116.0,116.0,114.0,115.45,2121,0.0,0.0 -2022-12-19 00:00:00+05:30,114.0,116.0,114.0,115.75,1206,0.0,0.0 -2022-12-20 00:00:00+05:30,115.95,115.95,114.0,114.15,2028,0.0,0.0 -2022-12-21 00:00:00+05:30,116.0,116.0,113.15,113.95,1524,0.0,0.0 -2022-12-22 00:00:00+05:30,110.5,114.5,102.05,107.7,5199,0.0,0.0 -2022-12-23 00:00:00+05:30,115.8,115.8,100.0,102.15,5459,0.0,0.0 -2022-12-26 00:00:00+05:30,103.0,114.0,103.0,108.15,2550,0.0,0.0 -2022-12-27 00:00:00+05:30,111.0,112.0,104.4,109.9,1925,0.0,0.0 -2022-12-28 00:00:00+05:30,115.0,115.0,104.0,107.65,5762,0.0,0.0 -2022-12-29 00:00:00+05:30,112.1,112.1,106.05,108.8,1058,0.0,0.0 -2022-12-30 00:00:00+05:30,111.0,111.0,106.8,108.4,1681,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2022-12-01 00:00:00+05:30,120.75,121.0,115.6,117.25,4258.0,,, +2022-12-02 00:00:00+05:30,116.0,120.0,115.6,117.35,3900.0,,, +2022-12-05 00:00:00+05:30,121.4,121.4,115.1,116.85,5223.0,,, +2022-12-06 00:00:00+05:30,115.5,119.95,115.0,116.7,3937.0,,, +2022-12-07 00:00:00+05:30,118.0,118.0,107.5,116.0,3469.0,,, +2022-12-08 00:00:00+05:30,118.0,118.0,113.4,115.7,1252.0,,, +2022-12-09 00:00:00+05:30,115.0,116.85,112.9,115.8,1866.0,,, +2022-12-12 00:00:00+05:30,118.0,120.0,113.05,117.95,5724.0,,, +2022-12-13 00:00:00+05:30,121.35,121.35,115.0,116.95,2164.0,,, +2022-12-14 00:00:00+05:30,113.25,118.85,113.25,114.85,2888.0,,, +2022-12-15 00:00:00+05:30,118.3,118.3,114.5,116.6,1860.0,,, +2022-12-16 00:00:00+05:30,116.0,116.0,114.0,115.45,2121.0,,, +2022-12-19 00:00:00+05:30,114.0,116.0,114.0,115.75,1206.0,,, +2022-12-20 00:00:00+05:30,115.95,115.95,114.0,114.15,2028.0,,, +2022-12-21 00:00:00+05:30,116.0,116.0,113.15,113.95,1524.0,,, +2022-12-22 00:00:00+05:30,110.5,114.5,102.05,107.7,5199.0,,, +2022-12-23 00:00:00+05:30,115.8,115.8,100.0,102.15,5459.0,,, +2022-12-26 00:00:00+05:30,103.0,114.0,103.0,108.15,2550.0,,, +2022-12-27 00:00:00+05:30,111.0,112.0,104.4,109.9,1925.0,,, +2022-12-28 00:00:00+05:30,115.0,115.0,104.0,107.65,5762.0,,, +2022-12-29 00:00:00+05:30,112.1,112.1,106.05,108.8,1058.0,,, +2022-12-30 00:00:00+05:30,111.0,111.0,106.8,108.4,1681.0,,, diff --git a/DATA/BRONZE/StockData/GITARENEW_2023_01.csv b/DATA/BRONZE/StockData/GITARENEW_2023_01.csv index 74166d63..456b1b70 100644 --- a/DATA/BRONZE/StockData/GITARENEW_2023_01.csv +++ b/DATA/BRONZE/StockData/GITARENEW_2023_01.csv @@ -1,21 +1,21 @@ -date,open,high,low,close,volume,dividends,stock_splits -2023-01-02 00:00:00+05:30,111.95,111.95,106.5,108.7,1502,0.0,0.0 -2023-01-03 00:00:00+05:30,106.6,111.0,106.6,109.2,2644,0.0,0.0 -2023-01-04 00:00:00+05:30,106.55,109.0,106.55,109.0,849,0.0,0.0 -2023-01-05 00:00:00+05:30,109.0,109.0,107.0,108.25,1945,0.0,0.0 -2023-01-06 00:00:00+05:30,113.5,113.5,107.6,108.1,2859,0.0,0.0 -2023-01-09 00:00:00+05:30,109.0,109.0,106.05,107.0,1341,0.0,0.0 -2023-01-10 00:00:00+05:30,102.6,107.95,102.6,107.0,1392,0.0,0.0 -2023-01-11 00:00:00+05:30,108.0,108.0,103.6,106.25,2580,0.0,0.0 -2023-01-12 00:00:00+05:30,107.0,107.0,103.0,103.85,2136,0.0,0.0 -2023-01-13 00:00:00+05:30,103.9,106.0,103.05,104.0,1671,0.0,0.0 -2023-01-16 00:00:00+05:30,102.0,104.0,101.5,101.9,2952,0.0,0.0 -2023-01-17 00:00:00+05:30,100.55,103.0,100.55,101.15,2102,0.0,0.0 -2023-01-18 00:00:00+05:30,102.0,102.95,99.0,100.15,3928,0.0,0.0 -2023-01-19 00:00:00+05:30,99.8,101.0,99.5,100.65,1613,0.0,0.0 -2023-01-20 00:00:00+05:30,102.0,102.0,97.0,101.35,2812,0.0,0.0 -2023-01-23 00:00:00+05:30,102.0,103.0,97.0,99.4,4425,0.0,0.0 -2023-01-24 00:00:00+05:30,99.0,100.95,94.5,99.1,3125,0.0,0.0 -2023-01-25 00:00:00+05:30,100.0,100.0,95.0,97.95,2749,0.0,0.0 -2023-01-27 00:00:00+05:30,96.1,99.6,96.0,96.75,1924,0.0,0.0 -2023-01-30 00:00:00+05:30,94.85,99.8,94.5,98.95,6221,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2023-01-02 00:00:00+05:30,111.95,111.95,106.5,108.7,1502.0,,, +2023-01-03 00:00:00+05:30,106.6,111.0,106.6,109.2,2644.0,,, +2023-01-04 00:00:00+05:30,106.55,109.0,106.55,109.0,849.0,,, +2023-01-05 00:00:00+05:30,109.0,109.0,107.0,108.25,1945.0,,, +2023-01-06 00:00:00+05:30,113.5,113.5,107.6,108.1,2859.0,,, +2023-01-09 00:00:00+05:30,109.0,109.0,106.05,107.0,1341.0,,, +2023-01-10 00:00:00+05:30,102.6,107.95,102.6,107.0,1392.0,,, +2023-01-11 00:00:00+05:30,108.0,108.0,103.6,106.25,2580.0,,, +2023-01-12 00:00:00+05:30,107.0,107.0,103.0,103.85,2136.0,,, +2023-01-13 00:00:00+05:30,103.9,106.0,103.05,104.0,1671.0,,, +2023-01-16 00:00:00+05:30,102.0,104.0,101.5,101.9,2952.0,,, +2023-01-17 00:00:00+05:30,100.55,103.0,100.55,101.15,2102.0,,, +2023-01-18 00:00:00+05:30,102.0,102.95,99.0,100.15,3928.0,,, +2023-01-19 00:00:00+05:30,99.8,101.0,99.5,100.65,1613.0,,, +2023-01-20 00:00:00+05:30,102.0,102.0,97.0,101.35,2812.0,,, +2023-01-23 00:00:00+05:30,102.0,103.0,97.0,99.4,4425.0,,, +2023-01-24 00:00:00+05:30,99.0,100.95,94.5,99.1,3125.0,,, +2023-01-25 00:00:00+05:30,100.0,100.0,95.0,97.95,2749.0,,, +2023-01-27 00:00:00+05:30,96.1,99.6,96.0,96.75,1924.0,,, +2023-01-30 00:00:00+05:30,94.85,99.8,94.5,98.95,6221.0,,, diff --git a/DATA/BRONZE/StockData/GITARENEW_2023_02.csv b/DATA/BRONZE/StockData/GITARENEW_2023_02.csv index 713f9423..3faeb8d8 100644 --- a/DATA/BRONZE/StockData/GITARENEW_2023_02.csv +++ b/DATA/BRONZE/StockData/GITARENEW_2023_02.csv @@ -1,20 +1,20 @@ -date,open,high,low,close,volume,dividends,stock_splits -2023-02-01 00:00:00+05:30,99.0,99.0,90.05,93.5,4661,0.0,0.0 -2023-02-02 00:00:00+05:30,97.0,97.0,88.0,95.35,3230,0.0,0.0 -2023-02-03 00:00:00+05:30,104.95,114.4,100.5,114.4,44693,0.0,0.0 -2023-02-06 00:00:00+05:30,122.0,123.0,113.0,115.8,42409,0.0,0.0 -2023-02-07 00:00:00+05:30,118.15,121.85,100.45,107.25,15819,0.0,0.0 -2023-02-08 00:00:00+05:30,110.4,110.95,99.6,103.25,9326,0.0,0.0 -2023-02-09 00:00:00+05:30,100.1,105.0,99.3,100.0,7790,0.0,0.0 -2023-02-10 00:00:00+05:30,99.0,102.8,99.0,100.15,4447,0.0,0.0 -2023-02-13 00:00:00+05:30,100.95,103.0,99.0,99.15,2269,0.0,0.0 -2023-02-14 00:00:00+05:30,99.05,99.05,95.0,98.5,2244,0.0,0.0 -2023-02-15 00:00:00+05:30,98.0,100.0,95.15,99.0,1768,0.0,0.0 -2023-02-16 00:00:00+05:30,98.0,99.0,96.0,98.3,6287,0.0,0.0 -2023-02-17 00:00:00+05:30,95.0,102.0,93.0,100.2,6283,0.0,0.0 -2023-02-20 00:00:00+05:30,102.15,102.15,97.6,98.8,1670,0.0,0.0 -2023-02-21 00:00:00+05:30,102.0,102.0,97.0,98.55,2284,0.0,0.0 -2023-02-22 00:00:00+05:30,99.95,99.95,93.3,94.05,2228,0.0,0.0 -2023-02-23 00:00:00+05:30,96.0,98.0,93.3,97.6,831,0.0,0.0 -2023-02-24 00:00:00+05:30,100.95,100.95,95.0,95.4,2026,0.0,0.0 -2023-02-27 00:00:00+05:30,97.8,97.95,92.1,92.85,3992,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2023-02-01 00:00:00+05:30,99.0,99.0,90.05,93.5,4661.0,,, +2023-02-02 00:00:00+05:30,97.0,97.0,88.0,95.35,3230.0,,, +2023-02-03 00:00:00+05:30,104.95,114.4,100.5,114.4,44693.0,,, +2023-02-06 00:00:00+05:30,122.0,123.0,113.0,115.8,42409.0,,, +2023-02-07 00:00:00+05:30,118.15,121.85,100.45,107.25,15819.0,,, +2023-02-08 00:00:00+05:30,110.4,110.95,99.6,103.25,9326.0,,, +2023-02-09 00:00:00+05:30,100.1,105.0,99.3,100.0,7790.0,,, +2023-02-10 00:00:00+05:30,99.0,102.8,99.0,100.15,4447.0,,, +2023-02-13 00:00:00+05:30,100.95,103.0,99.0,99.15,2269.0,,, +2023-02-14 00:00:00+05:30,99.05,99.05,95.0,98.5,2244.0,,, +2023-02-15 00:00:00+05:30,98.0,100.0,95.15,99.0,1768.0,,, +2023-02-16 00:00:00+05:30,98.0,99.0,96.0,98.3,6287.0,,, +2023-02-17 00:00:00+05:30,95.0,102.0,93.0,100.2,6283.0,,, +2023-02-20 00:00:00+05:30,102.15,102.15,97.6,98.8,1670.0,,, +2023-02-21 00:00:00+05:30,102.0,102.0,97.0,98.55,2284.0,,, +2023-02-22 00:00:00+05:30,99.95,99.95,93.3,94.05,2228.0,,, +2023-02-23 00:00:00+05:30,96.0,98.0,93.3,97.6,831.0,,, +2023-02-24 00:00:00+05:30,100.95,100.95,95.0,95.4,2026.0,,, +2023-02-27 00:00:00+05:30,97.8,97.95,92.1,92.85,3992.0,,, diff --git a/DATA/BRONZE/StockData/GITARENEW_2023_03.csv b/DATA/BRONZE/StockData/GITARENEW_2023_03.csv index 91b33251..ac0cf676 100644 --- a/DATA/BRONZE/StockData/GITARENEW_2023_03.csv +++ b/DATA/BRONZE/StockData/GITARENEW_2023_03.csv @@ -1,21 +1,21 @@ -date,open,high,low,close,volume,dividends,stock_splits -2023-03-01 00:00:00+05:30,94.95,99.9,92.0,97.36,3684,0.0,0.0 -2023-03-02 00:00:00+05:30,95.45,98.99,93.01,96.74,5848,0.0,0.0 -2023-03-03 00:00:00+05:30,97.0,100.0,95.0,96.22,2436,0.0,0.0 -2023-03-06 00:00:00+05:30,96.0,100.0,93.0,97.11,4053,0.0,0.0 -2023-03-08 00:00:00+05:30,100.75,100.75,95.0,97.72,4103,0.0,0.0 -2023-03-09 00:00:00+05:30,96.01,100.0,96.01,97.23,3554,0.0,0.0 -2023-03-10 00:00:00+05:30,99.2,99.59,94.21,96.18,2360,0.0,0.0 -2023-03-13 00:00:00+05:30,93.6,97.4,93.6,93.85,1580,0.0,0.0 -2023-03-14 00:00:00+05:30,94.0,97.8,78.6,88.52,4306,0.0,0.0 -2023-03-15 00:00:00+05:30,93.0,93.99,86.3,92.67,1863,0.0,0.0 -2023-03-16 00:00:00+05:30,96.9,96.9,86.2,92.38,1927,0.0,0.0 -2023-03-17 00:00:00+05:30,96.99,96.99,88.25,93.26,2856,0.0,0.0 -2023-03-20 00:00:00+05:30,97.5,97.5,89.05,91.39,2909,0.0,0.0 -2023-03-21 00:00:00+05:30,93.3,95.87,90.32,93.89,2239,0.0,0.0 -2023-03-22 00:00:00+05:30,90.11,95.0,90.11,91.85,1583,0.0,0.0 -2023-03-23 00:00:00+05:30,94.14,94.14,90.65,91.73,2247,0.0,0.0 -2023-03-24 00:00:00+05:30,92.0,94.4,90.05,92.04,1286,0.0,0.0 -2023-03-27 00:00:00+05:30,93.99,93.99,89.0,91.17,2152,0.0,0.0 -2023-03-28 00:00:00+05:30,86.55,93.15,86.55,88.82,2406,0.0,0.0 -2023-03-29 00:00:00+05:30,86.0,91.5,86.0,89.11,3979,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2023-03-01 00:00:00+05:30,94.95,99.9,92.0,97.36,3684.0,,, +2023-03-02 00:00:00+05:30,95.45,98.99,93.01,96.74,5848.0,,, +2023-03-03 00:00:00+05:30,97.0,100.0,95.0,96.22,2436.0,,, +2023-03-06 00:00:00+05:30,96.0,100.0,93.0,97.11,4053.0,,, +2023-03-08 00:00:00+05:30,100.75,100.75,95.0,97.72,4103.0,,, +2023-03-09 00:00:00+05:30,96.01,100.0,96.01,97.23,3554.0,,, +2023-03-10 00:00:00+05:30,99.2,99.59,94.21,96.18,2360.0,,, +2023-03-13 00:00:00+05:30,93.6,97.4,93.6,93.85,1580.0,,, +2023-03-14 00:00:00+05:30,94.0,97.8,78.6,88.52,4306.0,,, +2023-03-15 00:00:00+05:30,93.0,93.99,86.3,92.67,1863.0,,, +2023-03-16 00:00:00+05:30,96.9,96.9,86.2,92.38,1927.0,,, +2023-03-17 00:00:00+05:30,96.99,96.99,88.25,93.26,2856.0,,, +2023-03-20 00:00:00+05:30,97.5,97.5,89.05,91.39,2909.0,,, +2023-03-21 00:00:00+05:30,93.3,95.87,90.32,93.89,2239.0,,, +2023-03-22 00:00:00+05:30,90.11,95.0,90.11,91.85,1583.0,,, +2023-03-23 00:00:00+05:30,94.14,94.14,90.65,91.73,2247.0,,, +2023-03-24 00:00:00+05:30,92.0,94.4,90.05,92.04,1286.0,,, +2023-03-27 00:00:00+05:30,93.99,93.99,89.0,91.17,2152.0,,, +2023-03-28 00:00:00+05:30,86.55,93.15,86.55,88.82,2406.0,,, +2023-03-29 00:00:00+05:30,86.0,91.5,86.0,89.11,3979.0,,, diff --git a/DATA/BRONZE/StockData/GITARENEW_2023_04.csv b/DATA/BRONZE/StockData/GITARENEW_2023_04.csv index d52c8e84..049cd964 100644 --- a/DATA/BRONZE/StockData/GITARENEW_2023_04.csv +++ b/DATA/BRONZE/StockData/GITARENEW_2023_04.csv @@ -1,18 +1,18 @@ -date,open,high,low,close,volume,dividends,stock_splits -2023-04-03 00:00:00+05:30,92.64,92.64,87.48,88.96,1913,0.0,0.0 -2023-04-05 00:00:00+05:30,92.4,92.4,86.7,87.04,8404,0.0,0.0 -2023-04-06 00:00:00+05:30,89.99,89.99,85.75,85.87,3899,0.0,0.0 -2023-04-10 00:00:00+05:30,85.0,88.7,81.6,85.62,4770,0.0,0.0 -2023-04-11 00:00:00+05:30,87.76,87.76,82.7,83.86,8183,0.0,0.0 -2023-04-12 00:00:00+05:30,85.0,85.0,78.45,79.45,8545,0.0,0.0 -2023-04-13 00:00:00+05:30,85.0,85.0,81.4,82.2,5074,0.0,0.0 -2023-04-17 00:00:00+05:30,80.95,83.85,78.2,81.75,4750,0.0,0.0 -2023-04-18 00:00:00+05:30,83.5,83.5,77.0,78.72,7529,0.0,0.0 -2023-04-19 00:00:00+05:30,81.5,81.5,78.5,79.94,2685,0.0,0.0 -2023-04-20 00:00:00+05:30,81.55,81.55,78.01,78.65,3714,0.0,0.0 -2023-04-21 00:00:00+05:30,79.0,80.5,78.11,79.4,4343,0.0,0.0 -2023-04-24 00:00:00+05:30,81.0,82.28,75.0,79.33,2863,0.0,0.0 -2023-04-25 00:00:00+05:30,80.92,81.0,77.16,78.48,4538,0.0,0.0 -2023-04-26 00:00:00+05:30,77.25,79.85,77.01,77.74,4564,0.0,0.0 -2023-04-27 00:00:00+05:30,76.0,78.7,74.0,76.68,10274,0.0,0.0 -2023-04-28 00:00:00+05:30,78.9,78.9,75.01,76.69,5577,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2023-04-03 00:00:00+05:30,92.64,92.64,87.48,88.96,1913.0,,, +2023-04-05 00:00:00+05:30,92.4,92.4,86.7,87.04,8404.0,,, +2023-04-06 00:00:00+05:30,89.99,89.99,85.75,85.87,3899.0,,, +2023-04-10 00:00:00+05:30,85.0,88.7,81.6,85.62,4770.0,,, +2023-04-11 00:00:00+05:30,87.76,87.76,82.7,83.86,8183.0,,, +2023-04-12 00:00:00+05:30,85.0,85.0,78.45,79.45,8545.0,,, +2023-04-13 00:00:00+05:30,85.0,85.0,81.4,82.2,5074.0,,, +2023-04-17 00:00:00+05:30,80.95,83.85,78.2,81.75,4750.0,,, +2023-04-18 00:00:00+05:30,83.5,83.5,77.0,78.72,7529.0,,, +2023-04-19 00:00:00+05:30,81.5,81.5,78.5,79.94,2685.0,,, +2023-04-20 00:00:00+05:30,81.55,81.55,78.01,78.65,3714.0,,, +2023-04-21 00:00:00+05:30,79.0,80.5,78.11,79.4,4343.0,,, +2023-04-24 00:00:00+05:30,81.0,82.28,75.0,79.33,2863.0,,, +2023-04-25 00:00:00+05:30,80.92,81.0,77.16,78.48,4538.0,,, +2023-04-26 00:00:00+05:30,77.25,79.85,77.01,77.74,4564.0,,, +2023-04-27 00:00:00+05:30,76.0,78.7,74.0,76.68,10274.0,,, +2023-04-28 00:00:00+05:30,78.9,78.9,75.01,76.69,5577.0,,, diff --git a/DATA/BRONZE/StockData/GITARENEW_2023_05.csv b/DATA/BRONZE/StockData/GITARENEW_2023_05.csv index fd52183a..a8786265 100644 --- a/DATA/BRONZE/StockData/GITARENEW_2023_05.csv +++ b/DATA/BRONZE/StockData/GITARENEW_2023_05.csv @@ -1,22 +1,22 @@ -date,open,high,low,close,volume,dividends,stock_splits -2023-05-02 00:00:00+05:30,75.0,77.7,73.0,74.11,10925,0.0,0.0 -2023-05-03 00:00:00+05:30,75.81,75.81,70.0,72.47,9074,0.0,0.0 -2023-05-04 00:00:00+05:30,74.99,74.99,72.0,73.24,6231,0.0,0.0 -2023-05-05 00:00:00+05:30,78.65,84.5,74.21,81.35,49769,0.0,0.0 -2023-05-08 00:00:00+05:30,83.25,85.18,75.1,77.28,19027,0.0,0.0 -2023-05-09 00:00:00+05:30,77.2,79.85,75.2,76.2,7247,0.0,0.0 -2023-05-10 00:00:00+05:30,78.2,80.0,76.02,77.51,4898,0.0,0.0 -2023-05-11 00:00:00+05:30,82.0,82.0,75.5,79.28,8615,0.0,0.0 -2023-05-12 00:00:00+05:30,81.0,82.0,77.2,78.82,5722,0.0,0.0 -2023-05-15 00:00:00+05:30,78.82,81.5,76.3,77.54,6040,0.0,0.0 -2023-05-16 00:00:00+05:30,79.45,79.45,73.5,75.35,5240,0.0,0.0 -2023-05-17 00:00:00+05:30,75.5,79.11,75.5,76.49,4909,0.0,0.0 -2023-05-18 00:00:00+05:30,78.0,82.0,77.0,77.6,5474,0.0,0.0 -2023-05-19 00:00:00+05:30,79.15,80.0,76.5,77.95,3646,0.0,0.0 -2023-05-22 00:00:00+05:30,79.5,79.5,76.0,77.81,3184,0.0,0.0 -2023-05-23 00:00:00+05:30,79.4,79.4,75.05,76.08,4562,0.0,0.0 -2023-05-24 00:00:00+05:30,74.0,75.99,71.5,73.14,13500,0.0,0.0 -2023-05-25 00:00:00+05:30,74.6,74.6,72.46,73.5,2851,0.0,0.0 -2023-05-26 00:00:00+05:30,74.95,74.95,73.0,73.42,2463,0.0,0.0 -2023-05-29 00:00:00+05:30,74.88,78.84,73.0,75.81,8493,0.0,0.0 -2023-05-30 00:00:00+05:30,79.9,81.29,75.17,76.45,8120,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2023-05-02 00:00:00+05:30,75.0,77.7,73.0,74.11,10925.0,,, +2023-05-03 00:00:00+05:30,75.81,75.81,70.0,72.47,9074.0,,, +2023-05-04 00:00:00+05:30,74.99,74.99,72.0,73.24,6231.0,,, +2023-05-05 00:00:00+05:30,78.65,84.5,74.21,81.35,49769.0,,, +2023-05-08 00:00:00+05:30,83.25,85.18,75.1,77.28,19027.0,,, +2023-05-09 00:00:00+05:30,77.2,79.85,75.2,76.2,7247.0,,, +2023-05-10 00:00:00+05:30,78.2,80.0,76.02,77.51,4898.0,,, +2023-05-11 00:00:00+05:30,82.0,82.0,75.5,79.28,8615.0,,, +2023-05-12 00:00:00+05:30,81.0,82.0,77.2,78.82,5722.0,,, +2023-05-15 00:00:00+05:30,78.82,81.5,76.3,77.54,6040.0,,, +2023-05-16 00:00:00+05:30,79.45,79.45,73.5,75.35,5240.0,,, +2023-05-17 00:00:00+05:30,75.5,79.11,75.5,76.49,4909.0,,, +2023-05-18 00:00:00+05:30,78.0,82.0,77.0,77.6,5474.0,,, +2023-05-19 00:00:00+05:30,79.15,80.0,76.5,77.95,3646.0,,, +2023-05-22 00:00:00+05:30,79.5,79.5,76.0,77.81,3184.0,,, +2023-05-23 00:00:00+05:30,79.4,79.4,75.05,76.08,4562.0,,, +2023-05-24 00:00:00+05:30,74.0,75.99,71.5,73.14,13500.0,,, +2023-05-25 00:00:00+05:30,74.6,74.6,72.46,73.5,2851.0,,, +2023-05-26 00:00:00+05:30,74.95,74.95,73.0,73.42,2463.0,,, +2023-05-29 00:00:00+05:30,74.88,78.84,73.0,75.81,8493.0,,, +2023-05-30 00:00:00+05:30,79.9,81.29,75.17,76.45,8120.0,,, diff --git a/DATA/BRONZE/StockData/GITARENEW_2023_06.csv b/DATA/BRONZE/StockData/GITARENEW_2023_06.csv index 3c6aec30..8d3a728c 100644 --- a/DATA/BRONZE/StockData/GITARENEW_2023_06.csv +++ b/DATA/BRONZE/StockData/GITARENEW_2023_06.csv @@ -1,21 +1,21 @@ -date,open,high,low,close,volume,dividends,stock_splits -2023-06-01 00:00:00+05:30,76.95,76.95,73.81,75.33,4589,0.0,0.0 -2023-06-02 00:00:00+05:30,76.4,77.0,74.0,76.7,4137,0.0,0.0 -2023-06-05 00:00:00+05:30,81.4,81.4,76.25,78.7,6483,0.0,0.0 -2023-06-06 00:00:00+05:30,80.38,80.38,76.0,78.17,5200,0.0,0.0 -2023-06-07 00:00:00+05:30,76.27,79.0,76.27,78.21,5385,0.0,0.0 -2023-06-08 00:00:00+05:30,80.41,80.41,78.0,78.71,3838,0.0,0.0 -2023-06-09 00:00:00+05:30,79.9,81.0,77.02,79.21,4455,0.0,0.0 -2023-06-12 00:00:00+05:30,79.94,81.0,78.5,80.79,13455,0.0,0.0 -2023-06-13 00:00:00+05:30,80.99,80.99,77.01,79.34,7080,0.0,0.0 -2023-06-14 00:00:00+05:30,80.9,82.0,78.56,81.09,7183,0.0,0.0 -2023-06-15 00:00:00+05:30,84.0,84.0,78.8,80.41,6451,0.0,0.0 -2023-06-16 00:00:00+05:30,83.0,83.0,79.8,81.74,4026,0.0,0.0 -2023-06-19 00:00:00+05:30,82.99,83.73,79.05,79.95,7448,0.0,0.0 -2023-06-20 00:00:00+05:30,79.0,82.88,79.0,80.09,5873,0.0,0.0 -2023-06-21 00:00:00+05:30,78.25,82.49,78.25,80.86,10536,0.0,0.0 -2023-06-22 00:00:00+05:30,82.0,97.03,78.5,97.03,76283,0.0,0.0 -2023-06-23 00:00:00+05:30,106.0,116.43,106.0,116.43,156954,0.0,0.0 -2023-06-26 00:00:00+05:30,116.0,116.0,104.79,104.79,56215,0.0,0.0 -2023-06-27 00:00:00+05:30,99.5,102.3,94.32,94.32,52797,0.0,0.0 -2023-06-28 00:00:00+05:30,95.0,103.75,91.97,103.75,70864,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2023-06-01 00:00:00+05:30,76.95,76.95,73.81,75.33,4589.0,,, +2023-06-02 00:00:00+05:30,76.4,77.0,74.0,76.7,4137.0,,, +2023-06-05 00:00:00+05:30,81.4,81.4,76.25,78.7,6483.0,,, +2023-06-06 00:00:00+05:30,80.38,80.38,76.0,78.17,5200.0,,, +2023-06-07 00:00:00+05:30,76.27,79.0,76.27,78.21,5385.0,,, +2023-06-08 00:00:00+05:30,80.41,80.41,78.0,78.71,3838.0,,, +2023-06-09 00:00:00+05:30,79.9,81.0,77.02,79.21,4455.0,,, +2023-06-12 00:00:00+05:30,79.94,81.0,78.5,80.79,13455.0,,, +2023-06-13 00:00:00+05:30,80.99,80.99,77.01,79.34,7080.0,,, +2023-06-14 00:00:00+05:30,80.9,82.0,78.56,81.09,7183.0,,, +2023-06-15 00:00:00+05:30,84.0,84.0,78.8,80.41,6451.0,,, +2023-06-16 00:00:00+05:30,83.0,83.0,79.8,81.74,4026.0,,, +2023-06-19 00:00:00+05:30,82.99,83.73,79.05,79.95,7448.0,,, +2023-06-20 00:00:00+05:30,79.0,82.88,79.0,80.09,5873.0,,, +2023-06-21 00:00:00+05:30,78.25,82.49,78.25,80.86,10536.0,,, +2023-06-22 00:00:00+05:30,82.0,97.03,78.5,97.03,76283.0,,, +2023-06-23 00:00:00+05:30,106.0,116.43,106.0,116.43,156954.0,,, +2023-06-26 00:00:00+05:30,116.0,116.0,104.79,104.79,56215.0,,, +2023-06-27 00:00:00+05:30,99.5,102.3,94.32,94.32,52797.0,,, +2023-06-28 00:00:00+05:30,95.0,103.75,91.97,103.75,70864.0,,, diff --git a/DATA/BRONZE/StockData/GITARENEW_2023_07.csv b/DATA/BRONZE/StockData/GITARENEW_2023_07.csv index b71ea544..55edda0a 100644 --- a/DATA/BRONZE/StockData/GITARENEW_2023_07.csv +++ b/DATA/BRONZE/StockData/GITARENEW_2023_07.csv @@ -1,21 +1,21 @@ -date,open,high,low,close,volume,dividends,stock_splits -2023-07-03 00:00:00+05:30,103.9,106.75,99.0,99.55,16587,0.0,0.0 -2023-07-04 00:00:00+05:30,101.0,103.5,97.0,98.3,8227,0.0,0.0 -2023-07-05 00:00:00+05:30,99.4,101.8,97.0,98.55,9557,0.0,0.0 -2023-07-06 00:00:00+05:30,100.8,100.8,96.2,99.7,5949,0.0,0.0 -2023-07-07 00:00:00+05:30,101.8,101.8,90.95,96.75,13057,0.0,0.0 -2023-07-10 00:00:00+05:30,100.0,100.0,95.0,98.55,5422,0.0,0.0 -2023-07-11 00:00:00+05:30,98.8,99.7,96.9,97.9,3571,0.0,0.0 -2023-07-12 00:00:00+05:30,96.1,99.4,96.1,96.9,4191,0.0,0.0 -2023-07-13 00:00:00+05:30,98.6,98.6,95.2,95.95,5268,0.0,0.0 -2023-07-14 00:00:00+05:30,96.15,97.95,92.7,96.15,6555,0.0,0.0 -2023-07-17 00:00:00+05:30,97.7,97.7,95.1,96.7,3799,0.0,0.0 -2023-07-18 00:00:00+05:30,96.35,97.9,94.25,95.2,3934,0.0,0.0 -2023-07-19 00:00:00+05:30,95.25,97.0,95.25,96.2,4442,0.0,0.0 -2023-07-20 00:00:00+05:30,95.05,102.9,95.05,100.85,11216,0.0,0.0 -2023-07-21 00:00:00+05:30,104.3,104.3,98.0,98.65,8298,0.0,0.0 -2023-07-24 00:00:00+05:30,100.6,103.3,97.0,100.6,6520,0.0,0.0 -2023-07-25 00:00:00+05:30,102.0,102.0,99.0,99.45,3006,0.0,0.0 -2023-07-26 00:00:00+05:30,100.0,100.0,97.1,99.0,4309,0.0,0.0 -2023-07-27 00:00:00+05:30,100.0,100.0,96.7,98.55,3441,0.0,0.0 -2023-07-28 00:00:00+05:30,98.55,102.9,98.0,99.7,7666,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2023-07-03 00:00:00+05:30,103.9,106.75,99.0,99.55,16587.0,,, +2023-07-04 00:00:00+05:30,101.0,103.5,97.0,98.3,8227.0,,, +2023-07-05 00:00:00+05:30,99.4,101.8,97.0,98.55,9557.0,,, +2023-07-06 00:00:00+05:30,100.8,100.8,96.2,99.7,5949.0,,, +2023-07-07 00:00:00+05:30,101.8,101.8,90.95,96.75,13057.0,,, +2023-07-10 00:00:00+05:30,100.0,100.0,95.0,98.55,5422.0,,, +2023-07-11 00:00:00+05:30,98.8,99.7,96.9,97.9,3571.0,,, +2023-07-12 00:00:00+05:30,96.1,99.4,96.1,96.9,4191.0,,, +2023-07-13 00:00:00+05:30,98.6,98.6,95.2,95.95,5268.0,,, +2023-07-14 00:00:00+05:30,96.15,97.95,92.7,96.15,6555.0,,, +2023-07-17 00:00:00+05:30,97.7,97.7,95.1,96.7,3799.0,,, +2023-07-18 00:00:00+05:30,96.35,97.9,94.25,95.2,3934.0,,, +2023-07-19 00:00:00+05:30,95.25,97.0,95.25,96.2,4442.0,,, +2023-07-20 00:00:00+05:30,95.05,102.9,95.05,100.85,11216.0,,, +2023-07-21 00:00:00+05:30,104.3,104.3,98.0,98.65,8298.0,,, +2023-07-24 00:00:00+05:30,100.6,103.3,97.0,100.6,6520.0,,, +2023-07-25 00:00:00+05:30,102.0,102.0,99.0,99.45,3006.0,,, +2023-07-26 00:00:00+05:30,100.0,100.0,97.1,99.0,4309.0,,, +2023-07-27 00:00:00+05:30,100.0,100.0,96.7,98.55,3441.0,,, +2023-07-28 00:00:00+05:30,98.55,102.9,98.0,99.7,7666.0,,, diff --git a/DATA/BRONZE/StockData/GITARENEW_2023_08.csv b/DATA/BRONZE/StockData/GITARENEW_2023_08.csv index d7bf4b63..9e1b2125 100644 --- a/DATA/BRONZE/StockData/GITARENEW_2023_08.csv +++ b/DATA/BRONZE/StockData/GITARENEW_2023_08.csv @@ -1,22 +1,22 @@ -date,open,high,low,close,volume,dividends,stock_splits -2023-08-01 00:00:00+05:30,103.2,103.2,98.2,98.5,7874,0.0,0.0 -2023-08-02 00:00:00+05:30,101.6,101.75,97.0,99.7,7572,0.0,0.0 -2023-08-03 00:00:00+05:30,99.7,100.65,98.05,100.55,3646,0.0,0.0 -2023-08-04 00:00:00+05:30,98.25,100.55,98.25,99.3,2377,0.0,0.0 -2023-08-07 00:00:00+05:30,100.5,106.9,98.35,103.85,13465,0.0,0.0 -2023-08-08 00:00:00+05:30,106.0,108.65,100.3,103.85,7172,0.0,0.0 -2023-08-09 00:00:00+05:30,104.0,105.9,101.1,102.4,4657,0.0,0.0 -2023-08-10 00:00:00+05:30,104.8,122.85,104.0,122.85,108886,0.0,0.0 -2023-08-11 00:00:00+05:30,130.4,134.0,120.0,122.2,88147,0.0,0.0 -2023-08-14 00:00:00+05:30,127.5,143.95,127.5,138.7,85255,0.0,0.0 -2023-08-16 00:00:00+05:30,135.0,138.0,121.0,132.7,33504,0.0,0.0 -2023-08-17 00:00:00+05:30,129.5,142.0,129.5,137.7,24268,0.0,0.0 -2023-08-18 00:00:00+05:30,137.05,142.0,130.85,137.45,20009,0.0,0.0 -2023-08-21 00:00:00+05:30,139.0,144.3,132.25,137.9,23557,0.0,0.0 -2023-08-22 00:00:00+05:30,139.0,144.0,136.0,137.05,12328,0.0,0.0 -2023-08-23 00:00:00+05:30,139.95,142.0,135.5,136.0,10122,0.0,0.0 -2023-08-24 00:00:00+05:30,139.75,140.8,130.0,136.3,9028,0.0,0.0 -2023-08-25 00:00:00+05:30,136.5,139.85,134.0,134.6,5490,0.0,0.0 -2023-08-28 00:00:00+05:30,137.8,138.9,131.0,134.1,5838,0.0,0.0 -2023-08-29 00:00:00+05:30,137.15,137.15,131.0,133.65,8030,0.0,0.0 -2023-08-30 00:00:00+05:30,133.3,140.0,133.0,133.9,7777,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2023-08-01 00:00:00+05:30,103.2,103.2,98.2,98.5,7874.0,,, +2023-08-02 00:00:00+05:30,101.6,101.75,97.0,99.7,7572.0,,, +2023-08-03 00:00:00+05:30,99.7,100.65,98.05,100.55,3646.0,,, +2023-08-04 00:00:00+05:30,98.25,100.55,98.25,99.3,2377.0,,, +2023-08-07 00:00:00+05:30,100.5,106.9,98.35,103.85,13465.0,,, +2023-08-08 00:00:00+05:30,106.0,108.65,100.3,103.85,7172.0,,, +2023-08-09 00:00:00+05:30,104.0,105.9,101.1,102.4,4657.0,,, +2023-08-10 00:00:00+05:30,104.8,122.85,104.0,122.85,108886.0,,, +2023-08-11 00:00:00+05:30,130.4,134.0,120.0,122.2,88147.0,,, +2023-08-14 00:00:00+05:30,127.5,143.95,127.5,138.7,85255.0,,, +2023-08-16 00:00:00+05:30,135.0,138.0,121.0,132.7,33504.0,,, +2023-08-17 00:00:00+05:30,129.5,142.0,129.5,137.7,24268.0,,, +2023-08-18 00:00:00+05:30,137.05,142.0,130.85,137.45,20009.0,,, +2023-08-21 00:00:00+05:30,139.0,144.3,132.25,137.9,23557.0,,, +2023-08-22 00:00:00+05:30,139.0,144.0,136.0,137.05,12328.0,,, +2023-08-23 00:00:00+05:30,139.95,142.0,135.5,136.0,10122.0,,, +2023-08-24 00:00:00+05:30,139.75,140.8,130.0,136.3,9028.0,,, +2023-08-25 00:00:00+05:30,136.5,139.85,134.0,134.6,5490.0,,, +2023-08-28 00:00:00+05:30,137.8,138.9,131.0,134.1,5838.0,,, +2023-08-29 00:00:00+05:30,137.15,137.15,131.0,133.65,8030.0,,, +2023-08-30 00:00:00+05:30,133.3,140.0,133.0,133.9,7777.0,,, diff --git a/DATA/BRONZE/StockData/GITARENEW_2023_09.csv b/DATA/BRONZE/StockData/GITARENEW_2023_09.csv index 7388e3ab..fa720050 100644 --- a/DATA/BRONZE/StockData/GITARENEW_2023_09.csv +++ b/DATA/BRONZE/StockData/GITARENEW_2023_09.csv @@ -1,21 +1,21 @@ -date,open,high,low,close,volume,dividends,stock_splits -2023-09-01 00:00:00+05:30,136.65,136.65,128.15,133.65,6839,0.0,0.0 -2023-09-04 00:00:00+05:30,133.15,139.0,132.0,133.5,7010,0.0,0.0 -2023-09-05 00:00:00+05:30,135.0,136.45,127.25,132.7,9033,0.0,0.0 -2023-09-06 00:00:00+05:30,130.3,134.45,130.0,130.5,3719,0.0,0.0 -2023-09-07 00:00:00+05:30,130.5,131.5,128.0,130.15,4606,0.0,0.0 -2023-09-08 00:00:00+05:30,130.95,133.1,128.0,129.7,4530,0.0,0.0 -2023-09-11 00:00:00+05:30,132.3,135.0,128.0,129.5,5246,0.0,0.0 -2023-09-12 00:00:00+05:30,127.5,131.5,123.5,125.05,5558,0.0,0.0 -2023-09-13 00:00:00+05:30,123.5,125.0,118.8,122.5,6186,0.0,0.0 -2023-09-14 00:00:00+05:30,126.5,128.6,118.0,128.6,8645,0.0,0.0 -2023-09-15 00:00:00+05:30,133.0,133.0,123.0,126.2,3800,0.0,0.0 -2023-09-18 00:00:00+05:30,128.75,129.95,124.2,127.5,3221,0.0,0.0 -2023-09-20 00:00:00+05:30,128.0,128.0,123.5,125.85,3309,0.0,0.0 -2023-09-21 00:00:00+05:30,126.0,128.0,123.0,123.6,2175,0.0,0.0 -2023-09-22 00:00:00+05:30,126.5,126.5,120.05,122.8,2718,0.0,0.0 -2023-09-25 00:00:00+05:30,125.2,125.3,120.0,123.05,1510,0.0,0.0 -2023-09-26 00:00:00+05:30,116.9,122.0,116.9,121.3,2035,0.0,0.0 -2023-09-27 00:00:00+05:30,123.0,127.0,119.0,120.25,4440,0.0,0.0 -2023-09-28 00:00:00+05:30,125.0,125.5,117.0,123.4,2147,0.0,0.0 -2023-09-29 00:00:00+05:30,126.45,126.45,119.0,123.3,3452,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2023-09-01 00:00:00+05:30,136.65,136.65,128.15,133.65,6839.0,,, +2023-09-04 00:00:00+05:30,133.15,139.0,132.0,133.5,7010.0,,, +2023-09-05 00:00:00+05:30,135.0,136.45,127.25,132.7,9033.0,,, +2023-09-06 00:00:00+05:30,130.3,134.45,130.0,130.5,3719.0,,, +2023-09-07 00:00:00+05:30,130.5,131.5,128.0,130.15,4606.0,,, +2023-09-08 00:00:00+05:30,130.95,133.1,128.0,129.7,4530.0,,, +2023-09-11 00:00:00+05:30,132.3,135.0,128.0,129.5,5246.0,,, +2023-09-12 00:00:00+05:30,127.5,131.5,123.5,125.05,5558.0,,, +2023-09-13 00:00:00+05:30,123.5,125.0,118.8,122.5,6186.0,,, +2023-09-14 00:00:00+05:30,126.5,128.6,118.0,128.6,8645.0,,, +2023-09-15 00:00:00+05:30,133.0,133.0,123.0,126.2,3800.0,,, +2023-09-18 00:00:00+05:30,128.75,129.95,124.2,127.5,3221.0,,, +2023-09-20 00:00:00+05:30,128.0,128.0,123.5,125.85,3309.0,,, +2023-09-21 00:00:00+05:30,126.0,128.0,123.0,123.6,2175.0,,, +2023-09-22 00:00:00+05:30,126.5,126.5,120.05,122.8,2718.0,,, +2023-09-25 00:00:00+05:30,125.2,125.3,120.0,123.05,1510.0,,, +2023-09-26 00:00:00+05:30,116.9,122.0,116.9,121.3,2035.0,,, +2023-09-27 00:00:00+05:30,123.0,127.0,119.0,120.25,4440.0,,, +2023-09-28 00:00:00+05:30,125.0,125.5,117.0,123.4,2147.0,,, +2023-09-29 00:00:00+05:30,126.45,126.45,119.0,123.3,3452.0,,, diff --git a/DATA/BRONZE/StockData/GITARENEW_2023_10.csv b/DATA/BRONZE/StockData/GITARENEW_2023_10.csv index 1d6bd45e..dc8f149d 100644 --- a/DATA/BRONZE/StockData/GITARENEW_2023_10.csv +++ b/DATA/BRONZE/StockData/GITARENEW_2023_10.csv @@ -1,20 +1,20 @@ -date,open,high,low,close,volume,dividends,stock_splits -2023-10-03 00:00:00+05:30,120.55,123.85,120.0,120.35,3744,0.0,0.0 -2023-10-04 00:00:00+05:30,124.0,124.0,118.0,120.2,3713,0.0,0.0 -2023-10-05 00:00:00+05:30,122.0,122.0,120.0,120.5,1772,0.0,0.0 -2023-10-06 00:00:00+05:30,120.0,122.0,115.0,118.05,4735,0.0,0.0 -2023-10-09 00:00:00+05:30,118.05,120.2,114.05,116.1,4154,0.0,0.0 -2023-10-10 00:00:00+05:30,115.1,121.0,115.1,119.5,2899,0.0,0.0 -2023-10-11 00:00:00+05:30,120.0,120.0,115.05,119.0,4733,0.0,0.0 -2023-10-12 00:00:00+05:30,119.9,119.9,117.3,117.95,1466,0.0,0.0 -2023-10-13 00:00:00+05:30,119.35,119.45,115.35,117.7,3156,0.0,0.0 -2023-10-16 00:00:00+05:30,115.1,118.7,114.2,114.75,5147,0.0,0.0 -2023-10-17 00:00:00+05:30,116.85,116.85,114.0,114.55,4110,0.0,0.0 -2023-10-18 00:00:00+05:30,112.2,115.0,112.2,114.4,5651,0.0,0.0 -2023-10-19 00:00:00+05:30,114.0,114.0,112.0,112.15,4434,0.0,0.0 -2023-10-20 00:00:00+05:30,112.15,117.75,110.0,114.95,6614,0.0,0.0 -2023-10-23 00:00:00+05:30,115.0,118.8,109.25,109.5,2892,0.0,0.0 -2023-10-25 00:00:00+05:30,109.5,112.8,109.5,111.8,1782,0.0,0.0 -2023-10-26 00:00:00+05:30,110.0,113.8,106.35,108.7,3122,0.0,0.0 -2023-10-27 00:00:00+05:30,112.5,112.5,111.1,112.05,956,0.0,0.0 -2023-10-30 00:00:00+05:30,117.0,117.1,107.0,114.35,2288,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2023-10-03 00:00:00+05:30,120.55,123.85,120.0,120.35,3744.0,,, +2023-10-04 00:00:00+05:30,124.0,124.0,118.0,120.2,3713.0,,, +2023-10-05 00:00:00+05:30,122.0,122.0,120.0,120.5,1772.0,,, +2023-10-06 00:00:00+05:30,120.0,122.0,115.0,118.05,4735.0,,, +2023-10-09 00:00:00+05:30,118.05,120.2,114.05,116.1,4154.0,,, +2023-10-10 00:00:00+05:30,115.1,121.0,115.1,119.5,2899.0,,, +2023-10-11 00:00:00+05:30,120.0,120.0,115.05,119.0,4733.0,,, +2023-10-12 00:00:00+05:30,119.9,119.9,117.3,117.95,1466.0,,, +2023-10-13 00:00:00+05:30,119.35,119.45,115.35,117.7,3156.0,,, +2023-10-16 00:00:00+05:30,115.1,118.7,114.2,114.75,5147.0,,, +2023-10-17 00:00:00+05:30,116.85,116.85,114.0,114.55,4110.0,,, +2023-10-18 00:00:00+05:30,112.2,115.0,112.2,114.4,5651.0,,, +2023-10-19 00:00:00+05:30,114.0,114.0,112.0,112.15,4434.0,,, +2023-10-20 00:00:00+05:30,112.15,117.75,110.0,114.95,6614.0,,, +2023-10-23 00:00:00+05:30,115.0,118.8,109.25,109.5,2892.0,,, +2023-10-25 00:00:00+05:30,109.5,112.8,109.5,111.8,1782.0,,, +2023-10-26 00:00:00+05:30,110.0,113.8,106.35,108.7,3122.0,,, +2023-10-27 00:00:00+05:30,112.5,112.5,111.1,112.05,956.0,,, +2023-10-30 00:00:00+05:30,117.0,117.1,107.0,114.35,2288.0,,, diff --git a/DATA/BRONZE/StockData/GITARENEW_2023_11.csv b/DATA/BRONZE/StockData/GITARENEW_2023_11.csv index 67acbde9..16787709 100644 --- a/DATA/BRONZE/StockData/GITARENEW_2023_11.csv +++ b/DATA/BRONZE/StockData/GITARENEW_2023_11.csv @@ -1,20 +1,20 @@ -date,open,high,low,close,volume,dividends,stock_splits -2023-11-01 00:00:00+05:30,114.0,114.0,108.8,110.6,1063,0.0,0.0 -2023-11-02 00:00:00+05:30,112.5,113.6,108.8,112.1,1578,0.0,0.0 -2023-11-03 00:00:00+05:30,115.5,115.5,109.75,111.35,3580,0.0,0.0 -2023-11-06 00:00:00+05:30,114.4,115.0,111.0,113.95,2766,0.0,0.0 -2023-11-07 00:00:00+05:30,113.75,113.75,110.05,112.35,1934,0.0,0.0 -2023-11-08 00:00:00+05:30,113.0,113.0,109.1,112.5,4801,0.0,0.0 -2023-11-09 00:00:00+05:30,115.5,115.5,109.0,111.0,5917,0.0,0.0 -2023-11-10 00:00:00+05:30,111.0,112.45,106.0,108.0,2706,0.0,0.0 -2023-11-13 00:00:00+05:30,113.0,113.5,108.4,111.0,7573,0.0,0.0 -2023-11-15 00:00:00+05:30,114.8,114.8,109.55,112.75,3832,0.0,0.0 -2023-11-16 00:00:00+05:30,113.0,114.9,112.05,113.85,3129,0.0,0.0 -2023-11-17 00:00:00+05:30,113.85,113.85,111.15,113.15,2415,0.0,0.0 -2023-11-20 00:00:00+05:30,116.0,116.0,113.6,114.1,11042,0.0,0.0 -2023-11-21 00:00:00+05:30,119.0,119.0,114.0,114.8,4070,0.0,0.0 -2023-11-22 00:00:00+05:30,117.9,117.9,114.1,115.0,4440,0.0,0.0 -2023-11-23 00:00:00+05:30,115.05,117.8,111.8,113.85,6057,0.0,0.0 -2023-11-24 00:00:00+05:30,117.7,117.7,113.0,114.2,2276,0.0,0.0 -2023-11-28 00:00:00+05:30,116.5,117.0,113.0,115.5,5581,0.0,0.0 -2023-11-29 00:00:00+05:30,116.85,118.0,115.1,116.65,4178,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2023-11-01 00:00:00+05:30,114.0,114.0,108.8,110.6,1063.0,,, +2023-11-02 00:00:00+05:30,112.5,113.6,108.8,112.1,1578.0,,, +2023-11-03 00:00:00+05:30,115.5,115.5,109.75,111.35,3580.0,,, +2023-11-06 00:00:00+05:30,114.4,115.0,111.0,113.95,2766.0,,, +2023-11-07 00:00:00+05:30,113.75,113.75,110.05,112.35,1934.0,,, +2023-11-08 00:00:00+05:30,113.0,113.0,109.1,112.5,4801.0,,, +2023-11-09 00:00:00+05:30,115.5,115.5,109.0,111.0,5917.0,,, +2023-11-10 00:00:00+05:30,111.0,112.45,106.0,108.0,2706.0,,, +2023-11-13 00:00:00+05:30,113.0,113.5,108.4,111.0,7573.0,,, +2023-11-15 00:00:00+05:30,114.8,114.8,109.55,112.75,3832.0,,, +2023-11-16 00:00:00+05:30,113.0,114.9,112.05,113.85,3129.0,,, +2023-11-17 00:00:00+05:30,113.85,113.85,111.15,113.15,2415.0,,, +2023-11-20 00:00:00+05:30,116.0,116.0,113.6,114.1,11042.0,,, +2023-11-21 00:00:00+05:30,119.0,119.0,114.0,114.8,4070.0,,, +2023-11-22 00:00:00+05:30,117.9,117.9,114.1,115.0,4440.0,,, +2023-11-23 00:00:00+05:30,115.05,117.8,111.8,113.85,6057.0,,, +2023-11-24 00:00:00+05:30,117.7,117.7,113.0,114.2,2276.0,,, +2023-11-28 00:00:00+05:30,116.5,117.0,113.0,115.5,5581.0,,, +2023-11-29 00:00:00+05:30,116.85,118.0,115.1,116.65,4178.0,,, diff --git a/DATA/BRONZE/StockData/GITARENEW_2023_12.csv b/DATA/BRONZE/StockData/GITARENEW_2023_12.csv index 63f71506..c415e601 100644 --- a/DATA/BRONZE/StockData/GITARENEW_2023_12.csv +++ b/DATA/BRONZE/StockData/GITARENEW_2023_12.csv @@ -1,21 +1,21 @@ -date,open,high,low,close,volume,dividends,stock_splits -2023-12-01 00:00:00+05:30,118.85,119.3,114.2,117.7,8847,0.0,0.0 -2023-12-04 00:00:00+05:30,118.0,119.8,115.55,117.65,5019,0.0,0.0 -2023-12-05 00:00:00+05:30,118.0,120.0,115.9,117.2,9796,0.0,0.0 -2023-12-06 00:00:00+05:30,117.0,137.15,114.0,128.2,29767,0.0,0.0 -2023-12-07 00:00:00+05:30,132.0,132.0,118.0,125.2,20847,0.0,0.0 -2023-12-08 00:00:00+05:30,125.2,127.7,120.05,122.6,6691,0.0,0.0 -2023-12-11 00:00:00+05:30,123.0,129.9,123.0,128.1,13450,0.0,0.0 -2023-12-12 00:00:00+05:30,125.45,130.0,125.0,128.1,12392,0.0,0.0 -2023-12-13 00:00:00+05:30,131.5,135.0,106.8,128.05,24783,0.0,0.0 -2023-12-14 00:00:00+05:30,133.0,134.8,128.2,132.4,21175,0.0,0.0 -2023-12-15 00:00:00+05:30,135.75,135.75,124.5,130.65,15274,0.0,0.0 -2023-12-18 00:00:00+05:30,134.7,134.7,126.2,130.1,11019,0.0,0.0 -2023-12-19 00:00:00+05:30,130.3,133.85,127.1,129.45,9015,0.0,0.0 -2023-12-20 00:00:00+05:30,132.3,132.3,120.0,122.7,12611,0.0,0.0 -2023-12-21 00:00:00+05:30,120.25,131.95,118.0,129.7,14007,0.0,0.0 -2023-12-22 00:00:00+05:30,131.4,133.0,126.5,130.0,10321,0.0,0.0 -2023-12-26 00:00:00+05:30,133.0,137.0,128.2,130.4,10224,0.0,0.0 -2023-12-27 00:00:00+05:30,132.25,137.0,131.2,132.35,10988,0.0,0.0 -2023-12-28 00:00:00+05:30,136.7,149.95,121.0,141.8,73270,0.0,0.0 -2023-12-29 00:00:00+05:30,142.0,149.25,142.0,146.65,24199,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2023-12-01 00:00:00+05:30,118.85,119.3,114.2,117.7,8847.0,,, +2023-12-04 00:00:00+05:30,118.0,119.8,115.55,117.65,5019.0,,, +2023-12-05 00:00:00+05:30,118.0,120.0,115.9,117.2,9796.0,,, +2023-12-06 00:00:00+05:30,117.0,137.15,114.0,128.2,29767.0,,, +2023-12-07 00:00:00+05:30,132.0,132.0,118.0,125.2,20847.0,,, +2023-12-08 00:00:00+05:30,125.2,127.7,120.05,122.6,6691.0,,, +2023-12-11 00:00:00+05:30,123.0,129.9,123.0,128.1,13450.0,,, +2023-12-12 00:00:00+05:30,125.45,130.0,125.0,128.1,12392.0,,, +2023-12-13 00:00:00+05:30,131.5,135.0,106.8,128.05,24783.0,,, +2023-12-14 00:00:00+05:30,133.0,134.8,128.2,132.4,21175.0,,, +2023-12-15 00:00:00+05:30,135.75,135.75,124.5,130.65,15274.0,,, +2023-12-18 00:00:00+05:30,134.7,134.7,126.2,130.1,11019.0,,, +2023-12-19 00:00:00+05:30,130.3,133.85,127.1,129.45,9015.0,,, +2023-12-20 00:00:00+05:30,132.3,132.3,120.0,122.7,12611.0,,, +2023-12-21 00:00:00+05:30,120.25,131.95,118.0,129.7,14007.0,,, +2023-12-22 00:00:00+05:30,131.4,133.0,126.5,130.0,10321.0,,, +2023-12-26 00:00:00+05:30,133.0,137.0,128.2,130.4,10224.0,,, +2023-12-27 00:00:00+05:30,132.25,137.0,131.2,132.35,10988.0,,, +2023-12-28 00:00:00+05:30,136.7,149.95,121.0,141.8,73270.0,,, +2023-12-29 00:00:00+05:30,142.0,149.25,142.0,146.65,24199.0,,, diff --git a/DATA/BRONZE/StockData/GITARENEW_2024_01.csv b/DATA/BRONZE/StockData/GITARENEW_2024_01.csv index ae123034..825f115d 100644 --- a/DATA/BRONZE/StockData/GITARENEW_2024_01.csv +++ b/DATA/BRONZE/StockData/GITARENEW_2024_01.csv @@ -1,21 +1,21 @@ -date,open,high,low,close,volume,dividends,stock_splits -2024-01-01 00:00:00+05:30,152.0,175.95,152.0,175.95,88136,0.0,0.0 -2024-01-02 00:00:00+05:30,185.0,211.1,185.0,211.1,87125,0.0,0.0 -2024-01-03 00:00:00+05:30,222.95,232.2,215.0,232.15,168291,0.0,0.0 -2024-01-04 00:00:00+05:30,244.0,255.35,243.95,255.35,56359,0.0,0.0 -2024-01-05 00:00:00+05:30,264.0,268.1,260.5,268.1,33081,0.0,0.0 -2024-01-08 00:00:00+05:30,280.05,281.5,280.0,281.5,12685,0.0,0.0 -2024-01-09 00:00:00+05:30,295.55,295.55,295.55,295.55,11282,0.0,0.0 -2024-01-10 00:00:00+05:30,310.0,310.3,280.8,280.8,20477,0.0,0.0 -2024-01-11 00:00:00+05:30,266.8,266.8,266.8,266.8,7250,0.0,0.0 -2024-01-12 00:00:00+05:30,253.5,253.5,253.5,253.5,5840,0.0,0.0 -2024-01-15 00:00:00+05:30,240.85,253.5,240.85,240.85,57056,0.0,0.0 -2024-01-16 00:00:00+05:30,228.85,228.85,228.85,228.85,7156,0.0,0.0 -2024-01-17 00:00:00+05:30,217.45,217.45,217.45,217.45,4661,0.0,0.0 -2024-01-18 00:00:00+05:30,206.6,228.3,206.6,228.3,72640,0.0,0.0 -2024-01-19 00:00:00+05:30,234.95,239.7,218.0,224.15,60125,0.0,0.0 -2024-01-23 00:00:00+05:30,217.5,227.3,217.5,227.15,32756,0.0,0.0 -2024-01-24 00:00:00+05:30,235.8,238.5,216.05,238.5,35789,0.0,0.0 -2024-01-25 00:00:00+05:30,238.0,238.5,230.0,237.55,18231,0.0,0.0 -2024-01-29 00:00:00+05:30,237.55,249.4,237.55,249.4,18921,0.0,0.0 -2024-01-30 00:00:00+05:30,261.85,261.85,261.85,261.85,10534,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2024-01-01 00:00:00+05:30,152.0,175.95,152.0,175.95,88136.0,,, +2024-01-02 00:00:00+05:30,185.0,211.1,185.0,211.1,87125.0,,, +2024-01-03 00:00:00+05:30,222.95,232.2,215.0,232.15,168291.0,,, +2024-01-04 00:00:00+05:30,244.0,255.35,243.95,255.35,56359.0,,, +2024-01-05 00:00:00+05:30,264.0,268.1,260.5,268.1,33081.0,,, +2024-01-08 00:00:00+05:30,280.05,281.5,280.0,281.5,12685.0,,, +2024-01-09 00:00:00+05:30,295.55,295.55,295.55,295.55,11282.0,,, +2024-01-10 00:00:00+05:30,310.0,310.3,280.8,280.8,20477.0,,, +2024-01-11 00:00:00+05:30,266.8,266.8,266.8,266.8,7250.0,,, +2024-01-12 00:00:00+05:30,253.5,253.5,253.5,253.5,5840.0,,, +2024-01-15 00:00:00+05:30,240.85,253.5,240.85,240.85,57056.0,,, +2024-01-16 00:00:00+05:30,228.85,228.85,228.85,228.85,7156.0,,, +2024-01-17 00:00:00+05:30,217.45,217.45,217.45,217.45,4661.0,,, +2024-01-18 00:00:00+05:30,206.6,228.3,206.6,228.3,72640.0,,, +2024-01-19 00:00:00+05:30,234.95,239.7,218.0,224.15,60125.0,,, +2024-01-23 00:00:00+05:30,217.5,227.3,217.5,227.15,32756.0,,, +2024-01-24 00:00:00+05:30,235.8,238.5,216.05,238.5,35789.0,,, +2024-01-25 00:00:00+05:30,238.0,238.5,230.0,237.55,18231.0,,, +2024-01-29 00:00:00+05:30,237.55,249.4,237.55,249.4,18921.0,,, +2024-01-30 00:00:00+05:30,261.85,261.85,261.85,261.85,10534.0,,, diff --git a/DATA/BRONZE/StockData/GITARENEW_2024_02.csv b/DATA/BRONZE/StockData/GITARENEW_2024_02.csv index 57549e8f..400ab4ab 100644 --- a/DATA/BRONZE/StockData/GITARENEW_2024_02.csv +++ b/DATA/BRONZE/StockData/GITARENEW_2024_02.csv @@ -1,21 +1,21 @@ -date,open,high,low,close,volume,dividends,stock_splits -2024-02-01 00:00:00+05:30,243.85,243.85,243.85,243.85,3318,0.0,0.0 -2024-02-02 00:00:00+05:30,239.0,239.0,239.0,239.0,2437,0.0,0.0 -2024-02-05 00:00:00+05:30,234.25,234.25,234.25,234.25,3080,0.0,0.0 -2024-02-06 00:00:00+05:30,229.6,229.6,229.6,229.6,1180,0.0,0.0 -2024-02-07 00:00:00+05:30,225.05,225.05,225.05,225.05,2838,0.0,0.0 -2024-02-08 00:00:00+05:30,220.55,220.55,220.55,220.55,2731,0.0,0.0 -2024-02-09 00:00:00+05:30,216.15,216.15,216.15,216.15,1382,0.0,0.0 -2024-02-12 00:00:00+05:30,211.85,211.85,211.85,211.85,674,0.0,0.0 -2024-02-13 00:00:00+05:30,207.65,207.65,207.65,207.65,1076,0.0,0.0 -2024-02-14 00:00:00+05:30,203.5,203.5,203.5,203.5,1716,0.0,0.0 -2024-02-15 00:00:00+05:30,199.45,199.45,199.45,199.45,3746,0.0,0.0 -2024-02-16 00:00:00+05:30,195.5,195.5,195.5,195.5,1483,0.0,0.0 -2024-02-19 00:00:00+05:30,191.6,191.6,191.6,191.6,2199,0.0,0.0 -2024-02-20 00:00:00+05:30,187.8,187.8,187.8,187.8,1285,0.0,0.0 -2024-02-21 00:00:00+05:30,184.05,184.05,184.05,184.05,2393,0.0,0.0 -2024-02-22 00:00:00+05:30,180.4,180.4,180.4,180.4,1007,0.0,0.0 -2024-02-23 00:00:00+05:30,176.8,176.8,176.8,176.8,1576,0.0,0.0 -2024-02-26 00:00:00+05:30,173.3,173.3,173.3,173.3,2264,0.0,0.0 -2024-02-27 00:00:00+05:30,175.15,176.75,175.15,176.75,8982,0.0,0.0 -2024-02-28 00:00:00+05:30,180.25,180.25,180.25,180.25,3024,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2024-02-01 00:00:00+05:30,243.85,243.85,243.85,243.85,3318.0,,, +2024-02-02 00:00:00+05:30,239.0,239.0,239.0,239.0,2437.0,,, +2024-02-05 00:00:00+05:30,234.25,234.25,234.25,234.25,3080.0,,, +2024-02-06 00:00:00+05:30,229.6,229.6,229.6,229.6,1180.0,,, +2024-02-07 00:00:00+05:30,225.05,225.05,225.05,225.05,2838.0,,, +2024-02-08 00:00:00+05:30,220.55,220.55,220.55,220.55,2731.0,,, +2024-02-09 00:00:00+05:30,216.15,216.15,216.15,216.15,1382.0,,, +2024-02-12 00:00:00+05:30,211.85,211.85,211.85,211.85,674.0,,, +2024-02-13 00:00:00+05:30,207.65,207.65,207.65,207.65,1076.0,,, +2024-02-14 00:00:00+05:30,203.5,203.5,203.5,203.5,1716.0,,, +2024-02-15 00:00:00+05:30,199.45,199.45,199.45,199.45,3746.0,,, +2024-02-16 00:00:00+05:30,195.5,195.5,195.5,195.5,1483.0,,, +2024-02-19 00:00:00+05:30,191.6,191.6,191.6,191.6,2199.0,,, +2024-02-20 00:00:00+05:30,187.8,187.8,187.8,187.8,1285.0,,, +2024-02-21 00:00:00+05:30,184.05,184.05,184.05,184.05,2393.0,,, +2024-02-22 00:00:00+05:30,180.4,180.4,180.4,180.4,1007.0,,, +2024-02-23 00:00:00+05:30,176.8,176.8,176.8,176.8,1576.0,,, +2024-02-26 00:00:00+05:30,173.3,173.3,173.3,173.3,2264.0,,, +2024-02-27 00:00:00+05:30,175.15,176.75,175.15,176.75,8982.0,,, +2024-02-28 00:00:00+05:30,180.25,180.25,180.25,180.25,3024.0,,, diff --git a/DATA/BRONZE/StockData/GITARENEW_2024_03.csv b/DATA/BRONZE/StockData/GITARENEW_2024_03.csv index bbd60c1c..041cb5bc 100644 --- a/DATA/BRONZE/StockData/GITARENEW_2024_03.csv +++ b/DATA/BRONZE/StockData/GITARENEW_2024_03.csv @@ -1,18 +1,18 @@ -date,open,high,low,close,volume,dividends,stock_splits -2024-03-01 00:00:00+05:30,173.15,173.15,173.15,173.15,2566,0.0,0.0 -2024-03-04 00:00:00+05:30,169.7,169.7,169.7,169.7,2212,0.0,0.0 -2024-03-05 00:00:00+05:30,166.35,166.35,166.35,166.35,1020,0.0,0.0 -2024-03-06 00:00:00+05:30,163.05,163.05,163.05,163.05,962,0.0,0.0 -2024-03-07 00:00:00+05:30,159.8,159.8,159.8,159.8,4083,0.0,0.0 -2024-03-11 00:00:00+05:30,155.1,156.0,151.85,151.85,5749,0.0,0.0 -2024-03-12 00:00:00+05:30,144.6,150.95,144.3,144.3,4290,0.0,0.0 -2024-03-13 00:00:00+05:30,137.1,137.1,137.1,137.1,5363,0.0,0.0 -2024-03-14 00:00:00+05:30,130.25,143.95,130.25,143.95,17790,0.0,0.0 -2024-03-18 00:00:00+05:30,154.0,158.65,154.0,158.65,4346,0.0,0.0 -2024-03-19 00:00:00+05:30,166.55,166.55,166.55,166.55,4088,0.0,0.0 -2024-03-20 00:00:00+05:30,174.85,174.85,174.85,174.85,4305,0.0,0.0 -2024-03-21 00:00:00+05:30,171.4,171.4,171.4,171.4,2729,0.0,0.0 -2024-03-22 00:00:00+05:30,168.0,168.0,168.0,168.0,1622,0.0,0.0 -2024-03-26 00:00:00+05:30,164.65,164.65,164.65,164.65,1040,0.0,0.0 -2024-03-27 00:00:00+05:30,161.4,161.4,161.4,161.4,374,0.0,0.0 -2024-03-28 00:00:00+05:30,158.2,158.2,158.2,158.2,776,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2024-03-01 00:00:00+05:30,173.15,173.15,173.15,173.15,2566.0,,, +2024-03-04 00:00:00+05:30,169.7,169.7,169.7,169.7,2212.0,,, +2024-03-05 00:00:00+05:30,166.35,166.35,166.35,166.35,1020.0,,, +2024-03-06 00:00:00+05:30,163.05,163.05,163.05,163.05,962.0,,, +2024-03-07 00:00:00+05:30,159.8,159.8,159.8,159.8,4083.0,,, +2024-03-11 00:00:00+05:30,155.1,156.0,151.85,151.85,5749.0,,, +2024-03-12 00:00:00+05:30,144.6,150.95,144.3,144.3,4290.0,,, +2024-03-13 00:00:00+05:30,137.1,137.1,137.1,137.1,5363.0,,, +2024-03-14 00:00:00+05:30,130.25,143.95,130.25,143.95,17790.0,,, +2024-03-18 00:00:00+05:30,154.0,158.65,154.0,158.65,4346.0,,, +2024-03-19 00:00:00+05:30,166.55,166.55,166.55,166.55,4088.0,,, +2024-03-20 00:00:00+05:30,174.85,174.85,174.85,174.85,4305.0,,, +2024-03-21 00:00:00+05:30,171.4,171.4,171.4,171.4,2729.0,,, +2024-03-22 00:00:00+05:30,168.0,168.0,168.0,168.0,1622.0,,, +2024-03-26 00:00:00+05:30,164.65,164.65,164.65,164.65,1040.0,,, +2024-03-27 00:00:00+05:30,161.4,161.4,161.4,161.4,374.0,,, +2024-03-28 00:00:00+05:30,158.2,158.2,158.2,158.2,776.0,,, diff --git a/DATA/BRONZE/StockData/GITARENEW_2024_04.csv b/DATA/BRONZE/StockData/GITARENEW_2024_04.csv index 9f4b3adf..0ef4fb4a 100644 --- a/DATA/BRONZE/StockData/GITARENEW_2024_04.csv +++ b/DATA/BRONZE/StockData/GITARENEW_2024_04.csv @@ -1,20 +1,20 @@ -date,open,high,low,close,volume,dividends,stock_splits -2024-04-01 00:00:00+05:30,155.05,155.05,155.05,155.05,3392,0.0,0.0 -2024-04-02 00:00:00+05:30,155.1,155.3,155.1,155.3,5529,0.0,0.0 -2024-04-03 00:00:00+05:30,155.2,155.2,154.5,154.5,5809,0.0,0.0 -2024-04-04 00:00:00+05:30,154.5,154.75,154.5,154.5,2680,0.0,0.0 -2024-04-05 00:00:00+05:30,154.0,154.0,153.0,153.0,1994,0.0,0.0 -2024-04-08 00:00:00+05:30,150.05,150.05,150.0,150.0,2218,0.0,0.0 -2024-04-09 00:00:00+05:30,150.0,150.0,148.0,148.0,1987,0.0,0.0 -2024-04-10 00:00:00+05:30,148.0,148.0,145.05,145.05,3660,0.0,0.0 -2024-04-12 00:00:00+05:30,142.25,142.25,142.15,142.25,2492,0.0,0.0 -2024-04-15 00:00:00+05:30,139.45,139.45,139.45,139.45,1978,0.0,0.0 -2024-04-16 00:00:00+05:30,142.2,142.2,142.2,142.2,2288,0.0,0.0 -2024-04-18 00:00:00+05:30,145.0,145.0,145.0,145.0,2364,0.0,0.0 -2024-04-19 00:00:00+05:30,145.0,145.0,142.1,142.1,2482,0.0,0.0 -2024-04-22 00:00:00+05:30,142.1,142.1,140.0,140.0,2411,0.0,0.0 -2024-04-23 00:00:00+05:30,140.0,140.5,137.25,137.25,4299,0.0,0.0 -2024-04-24 00:00:00+05:30,137.25,139.95,137.0,139.95,3907,0.0,0.0 -2024-04-25 00:00:00+05:30,142.7,142.7,142.7,142.7,791,0.0,0.0 -2024-04-26 00:00:00+05:30,145.55,145.55,145.55,145.55,999,0.0,0.0 -2024-04-29 00:00:00+05:30,152.8,152.8,152.8,152.8,3025,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2024-04-01 00:00:00+05:30,155.05,155.05,155.05,155.05,3392.0,,, +2024-04-02 00:00:00+05:30,155.1,155.3,155.1,155.3,5529.0,,, +2024-04-03 00:00:00+05:30,155.2,155.2,154.5,154.5,5809.0,,, +2024-04-04 00:00:00+05:30,154.5,154.75,154.5,154.5,2680.0,,, +2024-04-05 00:00:00+05:30,154.0,154.0,153.0,153.0,1994.0,,, +2024-04-08 00:00:00+05:30,150.05,150.05,150.0,150.0,2218.0,,, +2024-04-09 00:00:00+05:30,150.0,150.0,148.0,148.0,1987.0,,, +2024-04-10 00:00:00+05:30,148.0,148.0,145.05,145.05,3660.0,,, +2024-04-12 00:00:00+05:30,142.25,142.25,142.15,142.25,2492.0,,, +2024-04-15 00:00:00+05:30,139.45,139.45,139.45,139.45,1978.0,,, +2024-04-16 00:00:00+05:30,142.2,142.2,142.2,142.2,2288.0,,, +2024-04-18 00:00:00+05:30,145.0,145.0,145.0,145.0,2364.0,,, +2024-04-19 00:00:00+05:30,145.0,145.0,142.1,142.1,2482.0,,, +2024-04-22 00:00:00+05:30,142.1,142.1,140.0,140.0,2411.0,,, +2024-04-23 00:00:00+05:30,140.0,140.5,137.25,137.25,4299.0,,, +2024-04-24 00:00:00+05:30,137.25,139.95,137.0,139.95,3907.0,,, +2024-04-25 00:00:00+05:30,142.7,142.7,142.7,142.7,791.0,,, +2024-04-26 00:00:00+05:30,145.55,145.55,145.55,145.55,999.0,,, +2024-04-29 00:00:00+05:30,152.8,152.8,152.8,152.8,3025.0,,, diff --git a/DATA/BRONZE/StockData/GITARENEW_2024_05.csv b/DATA/BRONZE/StockData/GITARENEW_2024_05.csv index 4736f816..fc56c045 100644 --- a/DATA/BRONZE/StockData/GITARENEW_2024_05.csv +++ b/DATA/BRONZE/StockData/GITARENEW_2024_05.csv @@ -1,21 +1,21 @@ -date,open,high,low,close,volume,dividends,stock_splits -2024-05-02 00:00:00+05:30,168.4,168.4,168.4,168.4,3344,0.0,0.0 -2024-05-03 00:00:00+05:30,168.4,176.8,168.4,176.8,20887,0.0,0.0 -2024-05-06 00:00:00+05:30,185.6,185.6,185.6,185.6,6676,0.0,0.0 -2024-05-07 00:00:00+05:30,194.85,194.85,194.85,194.85,5431,0.0,0.0 -2024-05-08 00:00:00+05:30,204.55,204.55,204.55,204.55,8509,0.0,0.0 -2024-05-09 00:00:00+05:30,200.5,200.5,200.5,200.5,6661,0.0,0.0 -2024-05-10 00:00:00+05:30,196.5,196.5,196.5,196.5,2074,0.0,0.0 -2024-05-13 00:00:00+05:30,192.6,192.6,192.6,192.6,2389,0.0,0.0 -2024-05-14 00:00:00+05:30,188.75,188.75,188.75,188.75,743,0.0,0.0 -2024-05-15 00:00:00+05:30,185.0,185.0,185.0,185.0,2271,0.0,0.0 -2024-05-16 00:00:00+05:30,181.3,181.3,181.3,181.3,1246,0.0,0.0 -2024-05-17 00:00:00+05:30,177.7,177.7,177.7,177.7,2818,0.0,0.0 -2024-05-21 00:00:00+05:30,170.7,170.7,170.7,170.7,3358,0.0,0.0 -2024-05-22 00:00:00+05:30,167.3,167.3,167.3,167.3,1516,0.0,0.0 -2024-05-23 00:00:00+05:30,164.0,164.0,164.0,164.0,3091,0.0,0.0 -2024-05-24 00:00:00+05:30,160.75,160.75,160.75,160.75,3092,0.0,0.0 -2024-05-27 00:00:00+05:30,160.8,163.95,160.8,163.95,4852,0.0,0.0 -2024-05-28 00:00:00+05:30,163.95,163.95,160.7,160.7,3396,0.0,0.0 -2024-05-29 00:00:00+05:30,160.7,160.7,158.9,158.9,3637,0.0,0.0 -2024-05-30 00:00:00+05:30,155.75,158.9,155.75,156.0,2251,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2024-05-02 00:00:00+05:30,168.4,168.4,168.4,168.4,3344.0,,, +2024-05-03 00:00:00+05:30,168.4,176.8,168.4,176.8,20887.0,,, +2024-05-06 00:00:00+05:30,185.6,185.6,185.6,185.6,6676.0,,, +2024-05-07 00:00:00+05:30,194.85,194.85,194.85,194.85,5431.0,,, +2024-05-08 00:00:00+05:30,204.55,204.55,204.55,204.55,8509.0,,, +2024-05-09 00:00:00+05:30,200.5,200.5,200.5,200.5,6661.0,,, +2024-05-10 00:00:00+05:30,196.5,196.5,196.5,196.5,2074.0,,, +2024-05-13 00:00:00+05:30,192.6,192.6,192.6,192.6,2389.0,,, +2024-05-14 00:00:00+05:30,188.75,188.75,188.75,188.75,743.0,,, +2024-05-15 00:00:00+05:30,185.0,185.0,185.0,185.0,2271.0,,, +2024-05-16 00:00:00+05:30,181.3,181.3,181.3,181.3,1246.0,,, +2024-05-17 00:00:00+05:30,177.7,177.7,177.7,177.7,2818.0,,, +2024-05-21 00:00:00+05:30,170.7,170.7,170.7,170.7,3358.0,,, +2024-05-22 00:00:00+05:30,167.3,167.3,167.3,167.3,1516.0,,, +2024-05-23 00:00:00+05:30,164.0,164.0,164.0,164.0,3091.0,,, +2024-05-24 00:00:00+05:30,160.75,160.75,160.75,160.75,3092.0,,, +2024-05-27 00:00:00+05:30,160.8,163.95,160.8,163.95,4852.0,,, +2024-05-28 00:00:00+05:30,163.95,163.95,160.7,160.7,3396.0,,, +2024-05-29 00:00:00+05:30,160.7,160.7,158.9,158.9,3637.0,,, +2024-05-30 00:00:00+05:30,155.75,158.9,155.75,156.0,2251.0,,, diff --git a/DATA/BRONZE/StockData/GITARENEW_2024_06.csv b/DATA/BRONZE/StockData/GITARENEW_2024_06.csv index 3ce666b0..90847e80 100644 --- a/DATA/BRONZE/StockData/GITARENEW_2024_06.csv +++ b/DATA/BRONZE/StockData/GITARENEW_2024_06.csv @@ -1,20 +1,20 @@ -date,open,high,low,close,volume,dividends,stock_splits -2024-06-03 00:00:00+05:30,155.05,155.05,153.95,153.95,4302,0.0,0.0 -2024-06-04 00:00:00+05:30,153.95,153.95,150.9,150.9,1836,0.0,0.0 -2024-06-05 00:00:00+05:30,147.9,147.9,147.9,147.9,1152,0.0,0.0 -2024-06-06 00:00:00+05:30,144.95,145.0,144.95,145.0,2834,0.0,0.0 -2024-06-07 00:00:00+05:30,145.0,147.9,145.0,147.9,5485,0.0,0.0 -2024-06-10 00:00:00+05:30,147.9,150.7,147.9,150.7,3215,0.0,0.0 -2024-06-11 00:00:00+05:30,150.7,150.8,150.7,150.8,2838,0.0,0.0 -2024-06-12 00:00:00+05:30,153.8,153.8,153.8,153.8,1604,0.0,0.0 -2024-06-13 00:00:00+05:30,156.85,156.85,156.85,156.85,1701,0.0,0.0 -2024-06-14 00:00:00+05:30,159.85,159.95,159.85,159.95,1310,0.0,0.0 -2024-06-18 00:00:00+05:30,167.9,167.9,167.9,167.9,3879,0.0,0.0 -2024-06-19 00:00:00+05:30,176.25,176.25,176.25,176.25,4461,0.0,0.0 -2024-06-20 00:00:00+05:30,185.05,185.05,185.05,185.05,8145,0.0,0.0 -2024-06-21 00:00:00+05:30,185.05,185.05,175.8,175.8,22193,0.0,0.0 -2024-06-24 00:00:00+05:30,170.0,184.55,167.05,183.55,17136,0.0,0.0 -2024-06-25 00:00:00+05:30,189.9,192.7,186.0,192.7,18610,0.0,0.0 -2024-06-26 00:00:00+05:30,202.0,202.0,183.2,187.5,19889,0.0,0.0 -2024-06-27 00:00:00+05:30,192.9,192.9,178.15,181.05,13109,0.0,0.0 -2024-06-28 00:00:00+05:30,186.8,186.8,175.0,177.9,11054,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2024-06-03 00:00:00+05:30,155.05,155.05,153.95,153.95,4302.0,,, +2024-06-04 00:00:00+05:30,153.95,153.95,150.9,150.9,1836.0,,, +2024-06-05 00:00:00+05:30,147.9,147.9,147.9,147.9,1152.0,,, +2024-06-06 00:00:00+05:30,144.95,145.0,144.95,145.0,2834.0,,, +2024-06-07 00:00:00+05:30,145.0,147.9,145.0,147.9,5485.0,,, +2024-06-10 00:00:00+05:30,147.9,150.7,147.9,150.7,3215.0,,, +2024-06-11 00:00:00+05:30,150.7,150.8,150.7,150.8,2838.0,,, +2024-06-12 00:00:00+05:30,153.8,153.8,153.8,153.8,1604.0,,, +2024-06-13 00:00:00+05:30,156.85,156.85,156.85,156.85,1701.0,,, +2024-06-14 00:00:00+05:30,159.85,159.95,159.85,159.95,1310.0,,, +2024-06-18 00:00:00+05:30,167.9,167.9,167.9,167.9,3879.0,,, +2024-06-19 00:00:00+05:30,176.25,176.25,176.25,176.25,4461.0,,, +2024-06-20 00:00:00+05:30,185.05,185.05,185.05,185.05,8145.0,,, +2024-06-21 00:00:00+05:30,185.05,185.05,175.8,175.8,22193.0,,, +2024-06-24 00:00:00+05:30,170.0,184.55,167.05,183.55,17136.0,,, +2024-06-25 00:00:00+05:30,189.9,192.7,186.0,192.7,18610.0,,, +2024-06-26 00:00:00+05:30,202.0,202.0,183.2,187.5,19889.0,,, +2024-06-27 00:00:00+05:30,192.9,192.9,178.15,181.05,13109.0,,, +2024-06-28 00:00:00+05:30,186.8,186.8,175.0,177.9,11054.0,,, diff --git a/DATA/BRONZE/StockData/GITARENEW_2024_07.csv b/DATA/BRONZE/StockData/GITARENEW_2024_07.csv index fcf058e1..bc8e7ff2 100644 --- a/DATA/BRONZE/StockData/GITARENEW_2024_07.csv +++ b/DATA/BRONZE/StockData/GITARENEW_2024_07.csv @@ -1,22 +1,22 @@ -date,open,high,low,close,volume,dividends,stock_splits -2024-07-01 00:00:00+05:30,185.9,186.75,177.9,186.75,13382,0.0,0.0 -2024-07-02 00:00:00+05:30,188.0,188.0,180.0,184.65,9159,0.0,0.0 -2024-07-03 00:00:00+05:30,186.5,186.5,178.0,180.4,10379,0.0,0.0 -2024-07-04 00:00:00+05:30,183.0,185.0,180.0,182.3,11056,0.0,0.0 -2024-07-05 00:00:00+05:30,182.3,182.3,175.15,179.45,8706,0.0,0.0 -2024-07-08 00:00:00+05:30,174.05,180.0,174.05,177.05,8862,0.0,0.0 -2024-07-09 00:00:00+05:30,177.05,182.0,170.5,179.6,9010,0.0,0.0 -2024-07-10 00:00:00+05:30,181.0,181.0,172.0,178.55,5919,0.0,0.0 -2024-07-11 00:00:00+05:30,179.85,179.85,174.0,175.5,5941,0.0,0.0 -2024-07-12 00:00:00+05:30,177.95,179.95,172.2,176.8,7625,0.0,0.0 -2024-07-15 00:00:00+05:30,180.0,180.0,175.0,176.8,4827,0.0,0.0 -2024-07-16 00:00:00+05:30,179.5,179.5,171.8,177.3,9966,0.0,0.0 -2024-07-18 00:00:00+05:30,177.25,177.25,169.1,173.8,5432,0.0,0.0 -2024-07-19 00:00:00+05:30,170.3,172.75,168.0,169.55,5362,0.0,0.0 -2024-07-22 00:00:00+05:30,173.75,173.75,162.9,167.35,8878,0.0,0.0 -2024-07-23 00:00:00+05:30,171.8,174.0,165.5,169.1,9455,0.0,0.0 -2024-07-24 00:00:00+05:30,169.1,177.55,169.1,177.55,10208,0.0,0.0 -2024-07-25 00:00:00+05:30,185.5,185.5,171.1,173.85,12841,0.0,0.0 -2024-07-26 00:00:00+05:30,173.9,181.95,173.0,176.7,9312,0.0,0.0 -2024-07-29 00:00:00+05:30,180.0,185.5,180.0,182.45,13689,0.0,0.0 -2024-07-30 00:00:00+05:30,188.85,188.85,179.05,181.15,8358,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2024-07-01 00:00:00+05:30,185.9,186.75,177.9,186.75,13382.0,,, +2024-07-02 00:00:00+05:30,188.0,188.0,180.0,184.65,9159.0,,, +2024-07-03 00:00:00+05:30,186.5,186.5,178.0,180.4,10379.0,,, +2024-07-04 00:00:00+05:30,183.0,185.0,180.0,182.3,11056.0,,, +2024-07-05 00:00:00+05:30,182.3,182.3,175.15,179.45,8706.0,,, +2024-07-08 00:00:00+05:30,174.05,180.0,174.05,177.05,8862.0,,, +2024-07-09 00:00:00+05:30,177.05,182.0,170.5,179.6,9010.0,,, +2024-07-10 00:00:00+05:30,181.0,181.0,172.0,178.55,5919.0,,, +2024-07-11 00:00:00+05:30,179.85,179.85,174.0,175.5,5941.0,,, +2024-07-12 00:00:00+05:30,177.95,179.95,172.2,176.8,7625.0,,, +2024-07-15 00:00:00+05:30,180.0,180.0,175.0,176.8,4827.0,,, +2024-07-16 00:00:00+05:30,179.5,179.5,171.8,177.3,9966.0,,, +2024-07-18 00:00:00+05:30,177.25,177.25,169.1,173.8,5432.0,,, +2024-07-19 00:00:00+05:30,170.3,172.75,168.0,169.55,5362.0,,, +2024-07-22 00:00:00+05:30,173.75,173.75,162.9,167.35,8878.0,,, +2024-07-23 00:00:00+05:30,171.8,174.0,165.5,169.1,9455.0,,, +2024-07-24 00:00:00+05:30,169.1,177.55,169.1,177.55,10208.0,,, +2024-07-25 00:00:00+05:30,185.5,185.5,171.1,173.85,12841.0,,, +2024-07-26 00:00:00+05:30,173.9,181.95,173.0,176.7,9312.0,,, +2024-07-29 00:00:00+05:30,180.0,185.5,180.0,182.45,13689.0,,, +2024-07-30 00:00:00+05:30,188.85,188.85,179.05,181.15,8358.0,,, diff --git a/DATA/BRONZE/StockData/GITARENEW_2024_08.csv b/DATA/BRONZE/StockData/GITARENEW_2024_08.csv index 4f0d6a48..316d1205 100644 --- a/DATA/BRONZE/StockData/GITARENEW_2024_08.csv +++ b/DATA/BRONZE/StockData/GITARENEW_2024_08.csv @@ -1,22 +1,22 @@ -date,open,high,low,close,volume,dividends,stock_splits -2024-08-01 00:00:00+05:30,178.0,182.95,173.0,176.2,8001,0.0,0.0 -2024-08-02 00:00:00+05:30,180.45,180.45,174.5,176.6,2960,0.0,0.0 -2024-08-05 00:00:00+05:30,176.1,176.1,167.8,168.75,8172,0.0,0.0 -2024-08-06 00:00:00+05:30,168.75,173.0,166.25,167.15,3416,0.0,0.0 -2024-08-07 00:00:00+05:30,168.0,169.85,164.0,166.85,2978,0.0,0.0 -2024-08-08 00:00:00+05:30,165.2,174.9,165.0,168.8,3382,0.0,0.0 -2024-08-09 00:00:00+05:30,170.0,171.9,166.1,167.2,2370,0.0,0.0 -2024-08-12 00:00:00+05:30,166.0,175.9,165.05,173.3,9521,0.0,0.0 -2024-08-13 00:00:00+05:30,175.0,178.0,160.0,171.55,11837,0.0,0.0 -2024-08-14 00:00:00+05:30,175.8,175.95,161.0,168.2,3332,0.0,0.0 -2024-08-16 00:00:00+05:30,168.1,171.4,164.05,167.65,5871,0.0,0.0 -2024-08-19 00:00:00+05:30,167.0,169.0,156.0,163.55,8902,0.0,0.0 -2024-08-20 00:00:00+05:30,163.5,166.8,159.9,162.55,8009,0.0,0.0 -2024-08-21 00:00:00+05:30,166.0,166.0,161.05,165.3,4173,0.0,0.0 -2024-08-22 00:00:00+05:30,166.8,166.8,161.0,162.5,6287,0.0,0.0 -2024-08-23 00:00:00+05:30,160.3,165.5,160.3,161.8,6355,0.0,0.0 -2024-08-26 00:00:00+05:30,165.3,165.3,160.5,161.35,5537,0.0,0.0 -2024-08-27 00:00:00+05:30,161.2,165.0,160.0,162.2,4446,0.0,0.0 -2024-08-28 00:00:00+05:30,162.45,169.0,155.0,161.6,7170,0.0,0.0 -2024-08-29 00:00:00+05:30,164.85,169.0,160.0,162.0,3762,0.0,0.0 -2024-08-30 00:00:00+05:30,165.0,168.0,160.0,162.0,3978,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2024-08-01 00:00:00+05:30,178.0,182.95,173.0,176.2,8001.0,,, +2024-08-02 00:00:00+05:30,180.45,180.45,174.5,176.6,2960.0,,, +2024-08-05 00:00:00+05:30,176.1,176.1,167.8,168.75,8172.0,,, +2024-08-06 00:00:00+05:30,168.75,173.0,166.25,167.15,3416.0,,, +2024-08-07 00:00:00+05:30,168.0,169.85,164.0,166.85,2978.0,,, +2024-08-08 00:00:00+05:30,165.2,174.9,165.0,168.8,3382.0,,, +2024-08-09 00:00:00+05:30,170.0,171.9,166.1,167.2,2370.0,,, +2024-08-12 00:00:00+05:30,166.0,175.9,165.05,173.3,9521.0,,, +2024-08-13 00:00:00+05:30,175.0,178.0,160.0,171.55,11837.0,,, +2024-08-14 00:00:00+05:30,175.8,175.95,161.0,168.2,3332.0,,, +2024-08-16 00:00:00+05:30,168.1,171.4,164.05,167.65,5871.0,,, +2024-08-19 00:00:00+05:30,167.0,169.0,156.0,163.55,8902.0,,, +2024-08-20 00:00:00+05:30,163.5,166.8,159.9,162.55,8009.0,,, +2024-08-21 00:00:00+05:30,166.0,166.0,161.05,165.3,4173.0,,, +2024-08-22 00:00:00+05:30,166.8,166.8,161.0,162.5,6287.0,,, +2024-08-23 00:00:00+05:30,160.3,165.5,160.3,161.8,6355.0,,, +2024-08-26 00:00:00+05:30,165.3,165.3,160.5,161.35,5537.0,,, +2024-08-27 00:00:00+05:30,161.2,165.0,160.0,162.2,4446.0,,, +2024-08-28 00:00:00+05:30,162.45,169.0,155.0,161.6,7170.0,,, +2024-08-29 00:00:00+05:30,164.85,169.0,160.0,162.0,3762.0,,, +2024-08-30 00:00:00+05:30,165.0,168.0,160.0,162.0,3978.0,,, diff --git a/DATA/BRONZE/StockData/GITARENEW_2024_09.csv b/DATA/BRONZE/StockData/GITARENEW_2024_09.csv index 2106ddaa..ac31e482 100644 --- a/DATA/BRONZE/StockData/GITARENEW_2024_09.csv +++ b/DATA/BRONZE/StockData/GITARENEW_2024_09.csv @@ -1,18 +1,18 @@ -date,open,high,low,close,volume,dividends,stock_splits -2024-09-02 00:00:00+05:30,164.9,164.9,158.8,161.35,3418,0.0,0.0 -2024-09-03 00:00:00+05:30,161.5,163.9,160.7,162.2,2615,0.0,0.0 -2024-09-04 00:00:00+05:30,163.5,164.0,160.1,162.15,2243,0.0,0.0 -2024-09-05 00:00:00+05:30,161.0,163.9,158.7,160.7,3315,0.0,0.0 -2024-09-06 00:00:00+05:30,163.0,163.5,159.0,161.55,4657,0.0,0.0 -2024-09-09 00:00:00+05:30,158.0,166.0,158.0,162.4,5460,0.0,0.0 -2024-09-10 00:00:00+05:30,163.9,163.9,160.25,162.35,1372,0.0,0.0 -2024-09-11 00:00:00+05:30,160.25,163.5,160.0,161.05,2078,0.0,0.0 -2024-09-12 00:00:00+05:30,161.5,165.5,150.0,161.35,5674,0.0,0.0 -2024-09-13 00:00:00+05:30,160.1,162.95,160.1,161.45,2019,0.0,0.0 -2024-09-16 00:00:00+05:30,162.3,162.3,157.25,159.45,2893,0.0,0.0 -2024-09-17 00:00:00+05:30,159.45,160.9,155.0,155.9,4288,0.0,0.0 -2024-09-18 00:00:00+05:30,159.5,159.5,154.05,157.05,1844,0.0,0.0 -2024-09-19 00:00:00+05:30,162.0,162.0,150.0,157.0,3962,0.0,0.0 -2024-09-20 00:00:00+05:30,159.8,159.8,155.1,155.95,3298,0.0,0.0 -2024-09-23 00:00:00+05:30,155.95,162.0,155.65,158.25,3636,0.0,0.0 -2024-09-24 00:00:00+05:30,159.9,165.0,156.0,163.25,8866,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2024-09-02 00:00:00+05:30,164.9,164.9,158.8,161.35,3418.0,,, +2024-09-03 00:00:00+05:30,161.5,163.9,160.7,162.2,2615.0,,, +2024-09-04 00:00:00+05:30,163.5,164.0,160.1,162.15,2243.0,,, +2024-09-05 00:00:00+05:30,161.0,163.9,158.7,160.7,3315.0,,, +2024-09-06 00:00:00+05:30,163.0,163.5,159.0,161.55,4657.0,,, +2024-09-09 00:00:00+05:30,158.0,166.0,158.0,162.4,5460.0,,, +2024-09-10 00:00:00+05:30,163.9,163.9,160.25,162.35,1372.0,,, +2024-09-11 00:00:00+05:30,160.25,163.5,160.0,161.05,2078.0,,, +2024-09-12 00:00:00+05:30,161.5,165.5,150.0,161.35,5674.0,,, +2024-09-13 00:00:00+05:30,160.1,162.95,160.1,161.45,2019.0,,, +2024-09-16 00:00:00+05:30,162.3,162.3,157.25,159.45,2893.0,,, +2024-09-17 00:00:00+05:30,159.45,160.9,155.0,155.9,4288.0,,, +2024-09-18 00:00:00+05:30,159.5,159.5,154.05,157.05,1844.0,,, +2024-09-19 00:00:00+05:30,162.0,162.0,150.0,157.0,3962.0,,, +2024-09-20 00:00:00+05:30,159.8,159.8,155.1,155.95,3298.0,,, +2024-09-23 00:00:00+05:30,155.95,162.0,155.65,158.25,3636.0,,, +2024-09-24 00:00:00+05:30,159.9,165.0,156.0,163.25,8866.0,,, diff --git a/DATA/BRONZE/StockData/GRAVITA_2022_02.csv b/DATA/BRONZE/StockData/GRAVITA_2022_02.csv index 32707de2..fa948784 100644 --- a/DATA/BRONZE/StockData/GRAVITA_2022_02.csv +++ b/DATA/BRONZE/StockData/GRAVITA_2022_02.csv @@ -1,19 +1,19 @@ -date,open,high,low,close,volume,dividends,stock_splits -2022-02-01 00:00:00+05:30,337.92,364.9,334.29,364.85,328886,0.0,0.0 -2022-02-02 00:00:00+05:30,366.71,378.48,358.72,375.79,120422,0.0,0.0 -2022-02-03 00:00:00+05:30,377.55,390.6,363.97,367.89,47269,0.0,0.0 -2022-02-04 00:00:00+05:30,372.89,380.59,365.39,372.11,27390,0.0,0.0 -2022-02-07 00:00:00+05:30,385.45,385.45,367.4,371.47,32529,0.0,0.0 -2022-02-08 00:00:00+05:30,376.71,378.59,355.55,373.35,58470,3.0,0.0 -2022-02-09 00:00:00+05:30,366.92,384.97,363.86,375.48,37591,0.0,0.0 -2022-02-10 00:00:00+05:30,373.75,378.69,368.8,375.48,28534,0.0,0.0 -2022-02-11 00:00:00+05:30,375.23,383.09,370.24,374.93,20289,0.0,0.0 -2022-02-15 00:00:00+05:30,366.77,376.56,336.17,374.24,32365,0.0,0.0 -2022-02-16 00:00:00+05:30,384.62,389.91,364.65,367.91,35187,0.0,0.0 -2022-02-17 00:00:00+05:30,362.87,377.26,362.87,370.53,17453,0.0,0.0 -2022-02-18 00:00:00+05:30,374.19,376.76,360.55,367.22,12852,0.0,0.0 -2022-02-21 00:00:00+05:30,361.34,370.58,353.23,357.08,28719,0.0,0.0 -2022-02-22 00:00:00+05:30,337.26,350.36,331.72,340.47,68728,0.0,0.0 -2022-02-23 00:00:00+05:30,347.2,370.78,347.2,360.15,25167,0.0,0.0 -2022-02-24 00:00:00+05:30,364.85,364.85,324.16,324.7,42316,0.0,0.0 -2022-02-25 00:00:00+05:30,328.76,349.27,328.76,342.06,23050,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2022-02-01 00:00:00+05:30,337.92,364.9,334.29,364.85,328886.0,,, +2022-02-02 00:00:00+05:30,366.71,378.48,358.72,375.79,120422.0,,, +2022-02-03 00:00:00+05:30,377.55,390.6,363.97,367.89,47269.0,,, +2022-02-04 00:00:00+05:30,372.89,380.59,365.39,372.11,27390.0,,, +2022-02-07 00:00:00+05:30,385.45,385.45,367.4,371.47,32529.0,,, +2022-02-08 00:00:00+05:30,376.71,378.59,355.55,373.35,58470.0,3.0,, +2022-02-09 00:00:00+05:30,366.92,384.97,363.86,375.48,37591.0,,, +2022-02-10 00:00:00+05:30,373.75,378.69,368.8,375.48,28534.0,,, +2022-02-11 00:00:00+05:30,375.23,383.09,370.24,374.93,20289.0,,, +2022-02-15 00:00:00+05:30,366.77,376.56,336.17,374.24,32365.0,,, +2022-02-16 00:00:00+05:30,384.62,389.91,364.65,367.91,35187.0,,, +2022-02-17 00:00:00+05:30,362.87,377.26,362.87,370.53,17453.0,,, +2022-02-18 00:00:00+05:30,374.19,376.76,360.55,367.22,12852.0,,, +2022-02-21 00:00:00+05:30,361.34,370.58,353.23,357.08,28719.0,,, +2022-02-22 00:00:00+05:30,337.26,350.36,331.72,340.47,68728.0,,, +2022-02-23 00:00:00+05:30,347.2,370.78,347.2,360.15,25167.0,,, +2022-02-24 00:00:00+05:30,364.85,364.85,324.16,324.7,42316.0,,, +2022-02-25 00:00:00+05:30,328.76,349.27,328.76,342.06,23050.0,,, diff --git a/DATA/BRONZE/StockData/GRAVITA_2022_03.csv b/DATA/BRONZE/StockData/GRAVITA_2022_03.csv index fec74da8..11c6cb21 100644 --- a/DATA/BRONZE/StockData/GRAVITA_2022_03.csv +++ b/DATA/BRONZE/StockData/GRAVITA_2022_03.csv @@ -1,21 +1,21 @@ -date,open,high,low,close,volume,dividends,stock_splits -2022-03-02 00:00:00+05:30,316.4,353.97,316.4,351.8,41902,0.0,0.0 -2022-03-03 00:00:00+05:30,362.87,365.49,347.69,352.14,29493,0.0,0.0 -2022-03-04 00:00:00+05:30,362.77,362.77,341.12,346.46,18347,0.0,0.0 -2022-03-07 00:00:00+05:30,338.69,341.86,329.35,335.04,23578,0.0,0.0 -2022-03-08 00:00:00+05:30,337.95,343.69,337.95,342.11,11494,0.0,0.0 -2022-03-09 00:00:00+05:30,345.47,349.67,342.15,345.66,37548,0.0,0.0 -2022-03-10 00:00:00+05:30,360.74,360.74,341.71,342.7,15603,0.0,0.0 -2022-03-11 00:00:00+05:30,341.66,347.44,338.0,346.11,10455,0.0,0.0 -2022-03-14 00:00:00+05:30,350.02,369.0,344.87,355.01,50573,0.0,0.0 -2022-03-15 00:00:00+05:30,358.86,361.04,330.69,336.82,64118,0.0,0.0 -2022-03-16 00:00:00+05:30,337.21,345.86,326.29,329.99,30208,0.0,0.0 -2022-03-17 00:00:00+05:30,338.05,351.89,331.43,347.94,46970,0.0,0.0 -2022-03-21 00:00:00+05:30,348.73,365.29,339.83,348.83,22012,0.0,0.0 -2022-03-22 00:00:00+05:30,351.79,351.79,333.21,342.35,13449,0.0,0.0 -2022-03-23 00:00:00+05:30,345.42,351.0,341.12,342.75,13159,0.0,0.0 -2022-03-24 00:00:00+05:30,342.5,359.85,326.29,357.53,46436,0.0,0.0 -2022-03-25 00:00:00+05:30,364.55,370.78,351.99,354.22,21278,0.0,0.0 -2022-03-28 00:00:00+05:30,359.61,360.84,337.16,347.64,16491,0.0,0.0 -2022-03-29 00:00:00+05:30,341.66,349.92,334.2,338.15,15241,0.0,0.0 -2022-03-30 00:00:00+05:30,343.09,344.08,328.26,332.47,10527,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2022-03-02 00:00:00+05:30,316.4,353.97,316.4,351.8,41902.0,,, +2022-03-03 00:00:00+05:30,362.87,365.49,347.69,352.14,29493.0,,, +2022-03-04 00:00:00+05:30,362.77,362.77,341.12,346.46,18347.0,,, +2022-03-07 00:00:00+05:30,338.69,341.86,329.35,335.04,23578.0,,, +2022-03-08 00:00:00+05:30,337.95,343.69,337.95,342.11,11494.0,,, +2022-03-09 00:00:00+05:30,345.47,349.67,342.15,345.66,37548.0,,, +2022-03-10 00:00:00+05:30,360.74,360.74,341.71,342.7,15603.0,,, +2022-03-11 00:00:00+05:30,341.66,347.44,338.0,346.11,10455.0,,, +2022-03-14 00:00:00+05:30,350.02,369.0,344.87,355.01,50573.0,,, +2022-03-15 00:00:00+05:30,358.86,361.04,330.69,336.82,64118.0,,, +2022-03-16 00:00:00+05:30,337.21,345.86,326.29,329.99,30208.0,,, +2022-03-17 00:00:00+05:30,338.05,351.89,331.43,347.94,46970.0,,, +2022-03-21 00:00:00+05:30,348.73,365.29,339.83,348.83,22012.0,,, +2022-03-22 00:00:00+05:30,351.79,351.79,333.21,342.35,13449.0,,, +2022-03-23 00:00:00+05:30,345.42,351.0,341.12,342.75,13159.0,,, +2022-03-24 00:00:00+05:30,342.5,359.85,326.29,357.53,46436.0,,, +2022-03-25 00:00:00+05:30,364.55,370.78,351.99,354.22,21278.0,,, +2022-03-28 00:00:00+05:30,359.61,360.84,337.16,347.64,16491.0,,, +2022-03-29 00:00:00+05:30,341.66,349.92,334.2,338.15,15241.0,,, +2022-03-30 00:00:00+05:30,343.09,344.08,328.26,332.47,10527.0,,, diff --git a/DATA/BRONZE/StockData/GRAVITA_2022_04.csv b/DATA/BRONZE/StockData/GRAVITA_2022_04.csv index 0958bf3b..fabefd0c 100644 --- a/DATA/BRONZE/StockData/GRAVITA_2022_04.csv +++ b/DATA/BRONZE/StockData/GRAVITA_2022_04.csv @@ -1,20 +1,20 @@ -date,open,high,low,close,volume,dividends,stock_splits -2022-04-01 00:00:00+05:30,308.78,331.62,300.08,330.14,41759,0.0,0.0 -2022-04-04 00:00:00+05:30,316.5,336.17,316.5,329.8,29165,0.0,0.0 -2022-04-05 00:00:00+05:30,334.2,334.59,321.34,322.73,21669,0.0,0.0 -2022-04-06 00:00:00+05:30,312.99,331.13,312.99,323.96,14027,0.0,0.0 -2022-04-07 00:00:00+05:30,323.32,323.32,314.47,316.5,17363,0.0,0.0 -2022-04-08 00:00:00+05:30,320.35,323.22,314.42,317.24,6868,0.0,0.0 -2022-04-11 00:00:00+05:30,315.41,322.23,307.5,315.51,12854,0.0,0.0 -2022-04-12 00:00:00+05:30,310.17,319.31,304.09,309.82,6988,0.0,0.0 -2022-04-13 00:00:00+05:30,312.44,314.42,302.56,307.0,11243,0.0,0.0 -2022-04-18 00:00:00+05:30,297.61,306.51,291.68,303.64,23720,0.0,0.0 -2022-04-19 00:00:00+05:30,308.44,313.18,288.47,293.76,8180,0.0,0.0 -2022-04-20 00:00:00+05:30,305.42,308.44,292.27,294.6,9855,0.0,0.0 -2022-04-21 00:00:00+05:30,296.62,301.47,288.71,293.85,23612,0.0,0.0 -2022-04-22 00:00:00+05:30,299.29,308.54,288.71,308.54,7052,0.0,0.0 -2022-04-25 00:00:00+05:30,316.4,323.96,308.39,310.47,22566,0.0,0.0 -2022-04-26 00:00:00+05:30,314.37,314.37,301.72,307.1,8501,0.0,0.0 -2022-04-27 00:00:00+05:30,307.99,315.41,302.11,305.67,5886,0.0,0.0 -2022-04-28 00:00:00+05:30,301.81,312.34,301.57,306.02,13035,0.0,0.0 -2022-04-29 00:00:00+05:30,313.09,313.09,302.85,304.88,5362,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2022-04-01 00:00:00+05:30,308.78,331.62,300.08,330.14,41759.0,,, +2022-04-04 00:00:00+05:30,316.5,336.17,316.5,329.8,29165.0,,, +2022-04-05 00:00:00+05:30,334.2,334.59,321.34,322.73,21669.0,,, +2022-04-06 00:00:00+05:30,312.99,331.13,312.99,323.96,14027.0,,, +2022-04-07 00:00:00+05:30,323.32,323.32,314.47,316.5,17363.0,,, +2022-04-08 00:00:00+05:30,320.35,323.22,314.42,317.24,6868.0,,, +2022-04-11 00:00:00+05:30,315.41,322.23,307.5,315.51,12854.0,,, +2022-04-12 00:00:00+05:30,310.17,319.31,304.09,309.82,6988.0,,, +2022-04-13 00:00:00+05:30,312.44,314.42,302.56,307.0,11243.0,,, +2022-04-18 00:00:00+05:30,297.61,306.51,291.68,303.64,23720.0,,, +2022-04-19 00:00:00+05:30,308.44,313.18,288.47,293.76,8180.0,,, +2022-04-20 00:00:00+05:30,305.42,308.44,292.27,294.6,9855.0,,, +2022-04-21 00:00:00+05:30,296.62,301.47,288.71,293.85,23612.0,,, +2022-04-22 00:00:00+05:30,299.29,308.54,288.71,308.54,7052.0,,, +2022-04-25 00:00:00+05:30,316.4,323.96,308.39,310.47,22566.0,,, +2022-04-26 00:00:00+05:30,314.37,314.37,301.72,307.1,8501.0,,, +2022-04-27 00:00:00+05:30,307.99,315.41,302.11,305.67,5886.0,,, +2022-04-28 00:00:00+05:30,301.81,312.34,301.57,306.02,13035.0,,, +2022-04-29 00:00:00+05:30,313.09,313.09,302.85,304.88,5362.0,,, diff --git a/DATA/BRONZE/StockData/GRAVITA_2022_05.csv b/DATA/BRONZE/StockData/GRAVITA_2022_05.csv index d96e2def..113def6a 100644 --- a/DATA/BRONZE/StockData/GRAVITA_2022_05.csv +++ b/DATA/BRONZE/StockData/GRAVITA_2022_05.csv @@ -1,20 +1,20 @@ -date,open,high,low,close,volume,dividends,stock_splits -2022-05-04 00:00:00+05:30,313.23,318.77,291.88,303.05,15303,0.0,0.0 -2022-05-05 00:00:00+05:30,307.4,309.13,291.93,297.96,17239,0.0,0.0 -2022-05-06 00:00:00+05:30,299.49,306.51,288.27,303.45,5349,0.0,0.0 -2022-05-09 00:00:00+05:30,296.62,300.08,288.32,293.06,14538,0.0,0.0 -2022-05-10 00:00:00+05:30,299.59,300.58,286.74,287.92,35288,0.0,0.0 -2022-05-11 00:00:00+05:30,287.72,292.07,273.54,278.78,8088,0.0,0.0 -2022-05-12 00:00:00+05:30,276.75,276.75,264.88,267.21,8034,0.0,0.0 -2022-05-13 00:00:00+05:30,278.83,278.83,253.86,256.04,13481,0.0,0.0 -2022-05-16 00:00:00+05:30,258.46,264.79,243.77,255.74,10652,0.0,0.0 -2022-05-17 00:00:00+05:30,259.05,268.49,249.46,268.49,6399,0.0,0.0 -2022-05-18 00:00:00+05:30,271.41,281.89,271.41,281.89,8584,0.0,0.0 -2022-05-19 00:00:00+05:30,279.81,291.68,267.8,286.79,18784,0.0,0.0 -2022-05-20 00:00:00+05:30,289.01,301.12,275.86,283.47,19265,0.0,0.0 -2022-05-23 00:00:00+05:30,284.71,291.38,269.33,279.67,11358,0.0,0.0 -2022-05-24 00:00:00+05:30,278.78,282.58,272.0,278.48,2286,0.0,0.0 -2022-05-25 00:00:00+05:30,270.32,275.96,264.59,265.23,8459,0.0,0.0 -2022-05-26 00:00:00+05:30,264.93,264.93,251.98,257.52,13975,0.0,0.0 -2022-05-27 00:00:00+05:30,264.93,268.94,252.62,255.0,11866,0.0,0.0 -2022-05-30 00:00:00+05:30,252.33,267.7,252.33,261.03,4517,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2022-05-04 00:00:00+05:30,313.23,318.77,291.88,303.05,15303.0,,, +2022-05-05 00:00:00+05:30,307.4,309.13,291.93,297.96,17239.0,,, +2022-05-06 00:00:00+05:30,299.49,306.51,288.27,303.45,5349.0,,, +2022-05-09 00:00:00+05:30,296.62,300.08,288.32,293.06,14538.0,,, +2022-05-10 00:00:00+05:30,299.59,300.58,286.74,287.92,35288.0,,, +2022-05-11 00:00:00+05:30,287.72,292.07,273.54,278.78,8088.0,,, +2022-05-12 00:00:00+05:30,276.75,276.75,264.88,267.21,8034.0,,, +2022-05-13 00:00:00+05:30,278.83,278.83,253.86,256.04,13481.0,,, +2022-05-16 00:00:00+05:30,258.46,264.79,243.77,255.74,10652.0,,, +2022-05-17 00:00:00+05:30,259.05,268.49,249.46,268.49,6399.0,,, +2022-05-18 00:00:00+05:30,271.41,281.89,271.41,281.89,8584.0,,, +2022-05-19 00:00:00+05:30,279.81,291.68,267.8,286.79,18784.0,,, +2022-05-20 00:00:00+05:30,289.01,301.12,275.86,283.47,19265.0,,, +2022-05-23 00:00:00+05:30,284.71,291.38,269.33,279.67,11358.0,,, +2022-05-24 00:00:00+05:30,278.78,282.58,272.0,278.48,2286.0,,, +2022-05-25 00:00:00+05:30,270.32,275.96,264.59,265.23,8459.0,,, +2022-05-26 00:00:00+05:30,264.93,264.93,251.98,257.52,13975.0,,, +2022-05-27 00:00:00+05:30,264.93,268.94,252.62,255.0,11866.0,,, +2022-05-30 00:00:00+05:30,252.33,267.7,252.33,261.03,4517.0,,, diff --git a/DATA/BRONZE/StockData/GRAVITA_2022_06.csv b/DATA/BRONZE/StockData/GRAVITA_2022_06.csv index 4fefb001..d0731b35 100644 --- a/DATA/BRONZE/StockData/GRAVITA_2022_06.csv +++ b/DATA/BRONZE/StockData/GRAVITA_2022_06.csv @@ -1,22 +1,22 @@ -date,open,high,low,close,volume,dividends,stock_splits -2022-06-01 00:00:00+05:30,271.61,276.8,262.56,275.91,3498,0.0,0.0 -2022-06-02 00:00:00+05:30,274.87,289.7,265.97,285.94,7917,0.0,0.0 -2022-06-03 00:00:00+05:30,298.4,298.4,278.08,287.82,9082,0.0,0.0 -2022-06-06 00:00:00+05:30,287.72,296.38,280.31,281.45,2578,0.0,0.0 -2022-06-07 00:00:00+05:30,281.79,286.24,269.04,273.88,2352,0.0,0.0 -2022-06-08 00:00:00+05:30,266.52,281.25,260.19,265.18,5895,0.0,0.0 -2022-06-09 00:00:00+05:30,265.87,278.43,258.06,278.43,10191,0.0,0.0 -2022-06-10 00:00:00+05:30,285.55,288.81,267.16,283.18,6471,0.0,0.0 -2022-06-13 00:00:00+05:30,269.04,278.68,269.04,269.33,10571,0.0,0.0 -2022-06-14 00:00:00+05:30,274.08,274.08,258.16,267.06,5969,0.0,0.0 -2022-06-15 00:00:00+05:30,270.92,271.71,260.04,266.91,2032,0.0,0.0 -2022-06-16 00:00:00+05:30,265.03,271.9,253.61,255.1,10493,0.0,0.0 -2022-06-17 00:00:00+05:30,242.34,255.1,242.34,252.92,5252,0.0,0.0 -2022-06-20 00:00:00+05:30,247.24,261.52,240.31,241.11,10460,0.0,0.0 -2022-06-21 00:00:00+05:30,229.54,251.54,229.54,244.86,14198,0.0,0.0 -2022-06-22 00:00:00+05:30,244.22,247.19,238.58,242.49,7321,0.0,0.0 -2022-06-23 00:00:00+05:30,240.02,253.12,234.88,247.19,8640,0.0,0.0 -2022-06-24 00:00:00+05:30,250.6,255.94,248.17,255.15,2174,0.0,0.0 -2022-06-27 00:00:00+05:30,258.16,267.9,257.42,267.9,9212,0.0,0.0 -2022-06-28 00:00:00+05:30,274.72,281.25,266.07,281.25,14276,0.0,0.0 -2022-06-29 00:00:00+05:30,280.01,290.99,273.68,283.23,15055,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2022-06-01 00:00:00+05:30,271.61,276.8,262.56,275.91,3498.0,,, +2022-06-02 00:00:00+05:30,274.87,289.7,265.97,285.94,7917.0,,, +2022-06-03 00:00:00+05:30,298.4,298.4,278.08,287.82,9082.0,,, +2022-06-06 00:00:00+05:30,287.72,296.38,280.31,281.45,2578.0,,, +2022-06-07 00:00:00+05:30,281.79,286.24,269.04,273.88,2352.0,,, +2022-06-08 00:00:00+05:30,266.52,281.25,260.19,265.18,5895.0,,, +2022-06-09 00:00:00+05:30,265.87,278.43,258.06,278.43,10191.0,,, +2022-06-10 00:00:00+05:30,285.55,288.81,267.16,283.18,6471.0,,, +2022-06-13 00:00:00+05:30,269.04,278.68,269.04,269.33,10571.0,,, +2022-06-14 00:00:00+05:30,274.08,274.08,258.16,267.06,5969.0,,, +2022-06-15 00:00:00+05:30,270.92,271.71,260.04,266.91,2032.0,,, +2022-06-16 00:00:00+05:30,265.03,271.9,253.61,255.1,10493.0,,, +2022-06-17 00:00:00+05:30,242.34,255.1,242.34,252.92,5252.0,,, +2022-06-20 00:00:00+05:30,247.24,261.52,240.31,241.11,10460.0,,, +2022-06-21 00:00:00+05:30,229.54,251.54,229.54,244.86,14198.0,,, +2022-06-22 00:00:00+05:30,244.22,247.19,238.58,242.49,7321.0,,, +2022-06-23 00:00:00+05:30,240.02,253.12,234.88,247.19,8640.0,,, +2022-06-24 00:00:00+05:30,250.6,255.94,248.17,255.15,2174.0,,, +2022-06-27 00:00:00+05:30,258.16,267.9,257.42,267.9,9212.0,,, +2022-06-28 00:00:00+05:30,274.72,281.25,266.07,281.25,14276.0,,, +2022-06-29 00:00:00+05:30,280.01,290.99,273.68,283.23,15055.0,,, diff --git a/DATA/BRONZE/StockData/GRAVITA_2022_07.csv b/DATA/BRONZE/StockData/GRAVITA_2022_07.csv index 84914914..ed69ab14 100644 --- a/DATA/BRONZE/StockData/GRAVITA_2022_07.csv +++ b/DATA/BRONZE/StockData/GRAVITA_2022_07.csv @@ -1,22 +1,22 @@ -date,open,high,low,close,volume,dividends,stock_splits -2022-07-01 00:00:00+05:30,286.74,286.74,274.87,277.94,4110,0.0,0.0 -2022-07-04 00:00:00+05:30,275.37,276.16,265.53,269.78,6829,0.0,0.0 -2022-07-05 00:00:00+05:30,270.82,275.61,270.82,272.25,1750,0.0,0.0 -2022-07-06 00:00:00+05:30,260.04,262.02,258.66,258.9,20341,0.0,0.0 -2022-07-07 00:00:00+05:30,250.25,252.92,246.1,249.95,15878,0.0,0.0 -2022-07-08 00:00:00+05:30,239.82,254.6,239.82,247.04,38059,0.0,0.0 -2022-07-11 00:00:00+05:30,240.76,244.47,238.34,240.26,13637,0.0,0.0 -2022-07-12 00:00:00+05:30,235.77,236.8,228.35,233.64,42219,0.0,0.0 -2022-07-13 00:00:00+05:30,229.49,245.31,229.49,245.31,9024,0.0,0.0 -2022-07-14 00:00:00+05:30,254.6,257.57,252.13,257.57,5507,0.0,0.0 -2022-07-15 00:00:00+05:30,266.86,270.42,256.73,258.56,18865,0.0,0.0 -2022-07-18 00:00:00+05:30,265.77,270.37,255.94,258.36,16164,0.0,0.0 -2022-07-19 00:00:00+05:30,257.81,261.62,255.05,256.48,9863,0.0,0.0 -2022-07-20 00:00:00+05:30,257.52,261.72,253.12,259.45,7255,0.0,0.0 -2022-07-21 00:00:00+05:30,263.99,270.62,262.46,265.82,3574,0.0,0.0 -2022-07-22 00:00:00+05:30,264.93,268.49,262.61,263.55,14294,0.0,0.0 -2022-07-25 00:00:00+05:30,262.81,273.73,259.45,270.27,9947,0.0,0.0 -2022-07-26 00:00:00+05:30,276.85,277.34,268.05,269.33,15270,0.0,0.0 -2022-07-27 00:00:00+05:30,269.23,296.23,267.95,296.23,52853,0.0,0.0 -2022-07-28 00:00:00+05:30,301.47,308.88,290.94,293.95,29241,0.0,0.0 -2022-07-29 00:00:00+05:30,300.38,300.38,274.87,288.32,19948,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2022-07-01 00:00:00+05:30,286.74,286.74,274.87,277.94,4110.0,,, +2022-07-04 00:00:00+05:30,275.37,276.16,265.53,269.78,6829.0,,, +2022-07-05 00:00:00+05:30,270.82,275.61,270.82,272.25,1750.0,,, +2022-07-06 00:00:00+05:30,260.04,262.02,258.66,258.9,20341.0,,, +2022-07-07 00:00:00+05:30,250.25,252.92,246.1,249.95,15878.0,,, +2022-07-08 00:00:00+05:30,239.82,254.6,239.82,247.04,38059.0,,, +2022-07-11 00:00:00+05:30,240.76,244.47,238.34,240.26,13637.0,,, +2022-07-12 00:00:00+05:30,235.77,236.8,228.35,233.64,42219.0,,, +2022-07-13 00:00:00+05:30,229.49,245.31,229.49,245.31,9024.0,,, +2022-07-14 00:00:00+05:30,254.6,257.57,252.13,257.57,5507.0,,, +2022-07-15 00:00:00+05:30,266.86,270.42,256.73,258.56,18865.0,,, +2022-07-18 00:00:00+05:30,265.77,270.37,255.94,258.36,16164.0,,, +2022-07-19 00:00:00+05:30,257.81,261.62,255.05,256.48,9863.0,,, +2022-07-20 00:00:00+05:30,257.52,261.72,253.12,259.45,7255.0,,, +2022-07-21 00:00:00+05:30,263.99,270.62,262.46,265.82,3574.0,,, +2022-07-22 00:00:00+05:30,264.93,268.49,262.61,263.55,14294.0,,, +2022-07-25 00:00:00+05:30,262.81,273.73,259.45,270.27,9947.0,,, +2022-07-26 00:00:00+05:30,276.85,277.34,268.05,269.33,15270.0,,, +2022-07-27 00:00:00+05:30,269.23,296.23,267.95,296.23,52853.0,,, +2022-07-28 00:00:00+05:30,301.47,308.88,290.94,293.95,29241.0,,, +2022-07-29 00:00:00+05:30,300.38,300.38,274.87,288.32,19948.0,,, diff --git a/DATA/BRONZE/StockData/GRAVITA_2022_08.csv b/DATA/BRONZE/StockData/GRAVITA_2022_08.csv index 7d7d29ea..24ca88ee 100644 --- a/DATA/BRONZE/StockData/GRAVITA_2022_08.csv +++ b/DATA/BRONZE/StockData/GRAVITA_2022_08.csv @@ -1,21 +1,21 @@ -date,open,high,low,close,volume,dividends,stock_splits -2022-08-01 00:00:00+05:30,294.55,299.24,288.37,295.73,32282,0.0,0.0 -2022-08-02 00:00:00+05:30,299.34,304.73,287.82,301.42,14227,0.0,0.0 -2022-08-03 00:00:00+05:30,281.79,297.61,276.85,278.58,54799,0.0,0.0 -2022-08-04 00:00:00+05:30,284.76,285.7,274.87,276.5,8166,0.0,0.0 -2022-08-05 00:00:00+05:30,280.75,286.09,278.97,281.79,6418,0.0,0.0 -2022-08-08 00:00:00+05:30,286.88,286.88,276.9,277.74,4766,0.0,0.0 -2022-08-10 00:00:00+05:30,281.74,281.79,275.46,277.84,9389,0.0,0.0 -2022-08-11 00:00:00+05:30,281.69,291.14,280.65,287.23,11577,0.0,0.0 -2022-08-12 00:00:00+05:30,288.42,306.31,284.76,300.63,23023,0.0,0.0 -2022-08-16 00:00:00+05:30,306.51,346.06,306.51,339.88,164415,0.0,0.0 -2022-08-17 00:00:00+05:30,340.13,341.91,324.36,328.36,30251,0.0,0.0 -2022-08-18 00:00:00+05:30,331.23,339.14,321.34,334.89,43299,0.0,0.0 -2022-08-19 00:00:00+05:30,337.16,338.15,319.46,324.8,19558,0.0,0.0 -2022-08-22 00:00:00+05:30,324.31,324.31,299.98,309.08,54119,0.0,0.0 -2022-08-23 00:00:00+05:30,315.16,324.51,303.54,318.52,18533,0.0,0.0 -2022-08-24 00:00:00+05:30,323.57,327.22,319.22,321.29,11850,0.0,0.0 -2022-08-25 00:00:00+05:30,324.31,328.51,315.16,317.73,39218,0.0,0.0 -2022-08-26 00:00:00+05:30,320.4,321.84,309.33,311.75,25475,0.0,0.0 -2022-08-29 00:00:00+05:30,306.51,315.9,302.65,313.09,25233,0.0,0.0 -2022-08-30 00:00:00+05:30,321.29,328.66,316.65,318.97,25283,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2022-08-01 00:00:00+05:30,294.55,299.24,288.37,295.73,32282.0,,, +2022-08-02 00:00:00+05:30,299.34,304.73,287.82,301.42,14227.0,,, +2022-08-03 00:00:00+05:30,281.79,297.61,276.85,278.58,54799.0,,, +2022-08-04 00:00:00+05:30,284.76,285.7,274.87,276.5,8166.0,,, +2022-08-05 00:00:00+05:30,280.75,286.09,278.97,281.79,6418.0,,, +2022-08-08 00:00:00+05:30,286.88,286.88,276.9,277.74,4766.0,,, +2022-08-10 00:00:00+05:30,281.74,281.79,275.46,277.84,9389.0,,, +2022-08-11 00:00:00+05:30,281.69,291.14,280.65,287.23,11577.0,,, +2022-08-12 00:00:00+05:30,288.42,306.31,284.76,300.63,23023.0,,, +2022-08-16 00:00:00+05:30,306.51,346.06,306.51,339.88,164415.0,,, +2022-08-17 00:00:00+05:30,340.13,341.91,324.36,328.36,30251.0,,, +2022-08-18 00:00:00+05:30,331.23,339.14,321.34,334.89,43299.0,,, +2022-08-19 00:00:00+05:30,337.16,338.15,319.46,324.8,19558.0,,, +2022-08-22 00:00:00+05:30,324.31,324.31,299.98,309.08,54119.0,,, +2022-08-23 00:00:00+05:30,315.16,324.51,303.54,318.52,18533.0,,, +2022-08-24 00:00:00+05:30,323.57,327.22,319.22,321.29,11850.0,,, +2022-08-25 00:00:00+05:30,324.31,328.51,315.16,317.73,39218.0,,, +2022-08-26 00:00:00+05:30,320.4,321.84,309.33,311.75,25475.0,,, +2022-08-29 00:00:00+05:30,306.51,315.9,302.65,313.09,25233.0,,, +2022-08-30 00:00:00+05:30,321.29,328.66,316.65,318.97,25283.0,,, diff --git a/DATA/BRONZE/StockData/GRAVITA_2022_09.csv b/DATA/BRONZE/StockData/GRAVITA_2022_09.csv index 3bacb628..0b3f6325 100644 --- a/DATA/BRONZE/StockData/GRAVITA_2022_09.csv +++ b/DATA/BRONZE/StockData/GRAVITA_2022_09.csv @@ -1,22 +1,22 @@ -date,open,high,low,close,volume,dividends,stock_splits -2022-09-01 00:00:00+05:30,318.38,323.67,318.33,322.28,7263,0.0,0.0 -2022-09-02 00:00:00+05:30,317.98,330.34,317.98,321.24,29752,0.0,0.0 -2022-09-05 00:00:00+05:30,321.34,325.99,319.96,323.62,11203,0.0,0.0 -2022-09-06 00:00:00+05:30,323.91,334.39,322.08,324.85,42370,0.0,0.0 -2022-09-07 00:00:00+05:30,321.69,332.71,321.69,325.89,27173,0.0,0.0 -2022-09-08 00:00:00+05:30,324.26,339.83,324.26,329.55,36095,0.0,0.0 -2022-09-09 00:00:00+05:30,328.76,330.24,322.33,326.19,25489,0.0,0.0 -2022-09-12 00:00:00+05:30,326.53,328.76,313.68,317.68,34759,0.0,0.0 -2022-09-13 00:00:00+05:30,321.49,322.78,314.72,317.04,6401,0.0,0.0 -2022-09-14 00:00:00+05:30,305.52,317.83,305.52,315.41,13370,0.0,0.0 -2022-09-15 00:00:00+05:30,325.05,325.79,319.86,324.65,25242,0.0,0.0 -2022-09-16 00:00:00+05:30,324.75,331.18,314.57,321.14,40029,0.0,0.0 -2022-09-19 00:00:00+05:30,321.34,330.93,316.2,326.43,39604,0.0,0.0 -2022-09-20 00:00:00+05:30,330.24,333.21,324.31,328.41,36132,0.0,0.0 -2022-09-21 00:00:00+05:30,328.41,348.93,324.85,332.61,39010,0.0,0.0 -2022-09-22 00:00:00+05:30,331.53,337.95,327.87,334.54,20699,0.0,0.0 -2022-09-23 00:00:00+05:30,336.17,340.08,323.32,324.75,30216,0.0,0.0 -2022-09-26 00:00:00+05:30,326.29,326.29,298.35,308.19,29126,0.0,0.0 -2022-09-27 00:00:00+05:30,308.49,313.04,298.6,300.78,25311,0.0,0.0 -2022-09-28 00:00:00+05:30,299.74,302.51,293.66,297.71,14333,0.0,0.0 -2022-09-29 00:00:00+05:30,309.38,316.35,298.9,312.05,21147,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2022-09-01 00:00:00+05:30,318.38,323.67,318.33,322.28,7263.0,,, +2022-09-02 00:00:00+05:30,317.98,330.34,317.98,321.24,29752.0,,, +2022-09-05 00:00:00+05:30,321.34,325.99,319.96,323.62,11203.0,,, +2022-09-06 00:00:00+05:30,323.91,334.39,322.08,324.85,42370.0,,, +2022-09-07 00:00:00+05:30,321.69,332.71,321.69,325.89,27173.0,,, +2022-09-08 00:00:00+05:30,324.26,339.83,324.26,329.55,36095.0,,, +2022-09-09 00:00:00+05:30,328.76,330.24,322.33,326.19,25489.0,,, +2022-09-12 00:00:00+05:30,326.53,328.76,313.68,317.68,34759.0,,, +2022-09-13 00:00:00+05:30,321.49,322.78,314.72,317.04,6401.0,,, +2022-09-14 00:00:00+05:30,305.52,317.83,305.52,315.41,13370.0,,, +2022-09-15 00:00:00+05:30,325.05,325.79,319.86,324.65,25242.0,,, +2022-09-16 00:00:00+05:30,324.75,331.18,314.57,321.14,40029.0,,, +2022-09-19 00:00:00+05:30,321.34,330.93,316.2,326.43,39604.0,,, +2022-09-20 00:00:00+05:30,330.24,333.21,324.31,328.41,36132.0,,, +2022-09-21 00:00:00+05:30,328.41,348.93,324.85,332.61,39010.0,,, +2022-09-22 00:00:00+05:30,331.53,337.95,327.87,334.54,20699.0,,, +2022-09-23 00:00:00+05:30,336.17,340.08,323.32,324.75,30216.0,,, +2022-09-26 00:00:00+05:30,326.29,326.29,298.35,308.19,29126.0,,, +2022-09-27 00:00:00+05:30,308.49,313.04,298.6,300.78,25311.0,,, +2022-09-28 00:00:00+05:30,299.74,302.51,293.66,297.71,14333.0,,, +2022-09-29 00:00:00+05:30,309.38,316.35,298.9,312.05,21147.0,,, diff --git a/DATA/BRONZE/StockData/GRAVITA_2022_10.csv b/DATA/BRONZE/StockData/GRAVITA_2022_10.csv index 7d429cbb..ff640393 100644 --- a/DATA/BRONZE/StockData/GRAVITA_2022_10.csv +++ b/DATA/BRONZE/StockData/GRAVITA_2022_10.csv @@ -1,19 +1,19 @@ -date,open,high,low,close,volume,dividends,stock_splits -2022-10-03 00:00:00+05:30,314.42,319.07,307.5,308.64,11992,0.0,0.0 -2022-10-04 00:00:00+05:30,311.5,323.32,308.49,316.55,10262,0.0,0.0 -2022-10-06 00:00:00+05:30,322.28,336.17,322.28,328.71,63971,0.0,0.0 -2022-10-07 00:00:00+05:30,332.22,340.13,331.23,338.5,597436,0.0,0.0 -2022-10-10 00:00:00+05:30,333.26,358.72,333.26,352.04,154335,0.0,0.0 -2022-10-11 00:00:00+05:30,356.89,360.59,344.08,348.63,40787,0.0,0.0 -2022-10-12 00:00:00+05:30,352.34,358.91,345.66,347.54,22963,0.0,0.0 -2022-10-13 00:00:00+05:30,350.95,353.97,339.58,349.22,16427,0.0,0.0 -2022-10-14 00:00:00+05:30,355.45,362.28,345.17,348.78,28669,0.0,0.0 -2022-10-17 00:00:00+05:30,347.44,357.33,341.66,353.57,19439,0.0,0.0 -2022-10-18 00:00:00+05:30,358.37,361.88,349.87,353.53,45405,0.0,0.0 -2022-10-19 00:00:00+05:30,352.04,358.91,347.64,350.31,25178,0.0,0.0 -2022-10-20 00:00:00+05:30,353.67,373.6,350.02,369.3,70036,0.0,0.0 -2022-10-21 00:00:00+05:30,373.55,375.82,365.84,369.35,47766,0.0,0.0 -2022-10-24 00:00:00+05:30,369.94,375.72,367.47,373.35,34234,0.0,0.0 -2022-10-25 00:00:00+05:30,373.35,385.61,368.11,375.48,47081,0.0,0.0 -2022-10-27 00:00:00+05:30,375.48,380.57,366.82,371.92,35206,0.0,0.0 -2022-10-28 00:00:00+05:30,375.72,377.85,369.3,372.01,13368,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2022-10-03 00:00:00+05:30,314.42,319.07,307.5,308.64,11992.0,,, +2022-10-04 00:00:00+05:30,311.5,323.32,308.49,316.55,10262.0,,, +2022-10-06 00:00:00+05:30,322.28,336.17,322.28,328.71,63971.0,,, +2022-10-07 00:00:00+05:30,332.22,340.13,331.23,338.5,597436.0,,, +2022-10-10 00:00:00+05:30,333.26,358.72,333.26,352.04,154335.0,,, +2022-10-11 00:00:00+05:30,356.89,360.59,344.08,348.63,40787.0,,, +2022-10-12 00:00:00+05:30,352.34,358.91,345.66,347.54,22963.0,,, +2022-10-13 00:00:00+05:30,350.95,353.97,339.58,349.22,16427.0,,, +2022-10-14 00:00:00+05:30,355.45,362.28,345.17,348.78,28669.0,,, +2022-10-17 00:00:00+05:30,347.44,357.33,341.66,353.57,19439.0,,, +2022-10-18 00:00:00+05:30,358.37,361.88,349.87,353.53,45405.0,,, +2022-10-19 00:00:00+05:30,352.04,358.91,347.64,350.31,25178.0,,, +2022-10-20 00:00:00+05:30,353.67,373.6,350.02,369.3,70036.0,,, +2022-10-21 00:00:00+05:30,373.55,375.82,365.84,369.35,47766.0,,, +2022-10-24 00:00:00+05:30,369.94,375.72,367.47,373.35,34234.0,,, +2022-10-25 00:00:00+05:30,373.35,385.61,368.11,375.48,47081.0,,, +2022-10-27 00:00:00+05:30,375.48,380.57,366.82,371.92,35206.0,,, +2022-10-28 00:00:00+05:30,375.72,377.85,369.3,372.01,13368.0,,, diff --git a/DATA/BRONZE/StockData/GRAVITA_2022_11.csv b/DATA/BRONZE/StockData/GRAVITA_2022_11.csv index f03209a5..3147d1b2 100644 --- a/DATA/BRONZE/StockData/GRAVITA_2022_11.csv +++ b/DATA/BRONZE/StockData/GRAVITA_2022_11.csv @@ -1,21 +1,21 @@ -date,open,high,low,close,volume,dividends,stock_splits -2022-11-01 00:00:00+05:30,365.84,365.84,342.11,357.48,50224,0.0,0.0 -2022-11-02 00:00:00+05:30,357.58,368.8,350.46,353.33,55038,0.0,0.0 -2022-11-03 00:00:00+05:30,351.3,360.84,349.57,351.65,27693,0.0,0.0 -2022-11-04 00:00:00+05:30,354.96,367.02,351.5,363.07,11910,0.0,0.0 -2022-11-07 00:00:00+05:30,362.97,368.8,358.91,362.28,29568,0.0,0.0 -2022-11-09 00:00:00+05:30,359.9,361.58,347.35,351.7,41460,0.0,0.0 -2022-11-10 00:00:00+05:30,355.85,355.85,344.23,349.27,27779,0.0,0.0 -2022-11-11 00:00:00+05:30,354.91,354.91,345.71,350.21,34617,0.0,0.0 -2022-11-14 00:00:00+05:30,351.4,352.04,338.45,349.37,68791,0.0,0.0 -2022-11-15 00:00:00+05:30,346.06,352.59,345.32,346.46,25620,0.0,0.0 -2022-11-16 00:00:00+05:30,348.04,348.83,344.58,345.32,21966,0.0,0.0 -2022-11-17 00:00:00+05:30,345.02,352.09,342.6,345.27,26322,0.0,0.0 -2022-11-18 00:00:00+05:30,348.38,368.7,341.76,347.99,55661,0.0,0.0 -2022-11-21 00:00:00+05:30,350.26,354.32,346.65,348.04,22203,0.0,0.0 -2022-11-22 00:00:00+05:30,347.05,351.99,338.35,341.02,23562,0.0,0.0 -2022-11-23 00:00:00+05:30,340.97,359.9,340.97,352.83,48413,0.0,0.0 -2022-11-24 00:00:00+05:30,356.0,359.26,354.42,356.59,23587,0.0,0.0 -2022-11-25 00:00:00+05:30,362.08,369.1,352.98,360.05,25846,0.0,0.0 -2022-11-28 00:00:00+05:30,357.93,358.62,351.99,352.98,25982,0.0,0.0 -2022-11-29 00:00:00+05:30,355.4,358.12,346.16,347.35,31723,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2022-11-01 00:00:00+05:30,365.84,365.84,342.11,357.48,50224.0,,, +2022-11-02 00:00:00+05:30,357.58,368.8,350.46,353.33,55038.0,,, +2022-11-03 00:00:00+05:30,351.3,360.84,349.57,351.65,27693.0,,, +2022-11-04 00:00:00+05:30,354.96,367.02,351.5,363.07,11910.0,,, +2022-11-07 00:00:00+05:30,362.97,368.8,358.91,362.28,29568.0,,, +2022-11-09 00:00:00+05:30,359.9,361.58,347.35,351.7,41460.0,,, +2022-11-10 00:00:00+05:30,355.85,355.85,344.23,349.27,27779.0,,, +2022-11-11 00:00:00+05:30,354.91,354.91,345.71,350.21,34617.0,,, +2022-11-14 00:00:00+05:30,351.4,352.04,338.45,349.37,68791.0,,, +2022-11-15 00:00:00+05:30,346.06,352.59,345.32,346.46,25620.0,,, +2022-11-16 00:00:00+05:30,348.04,348.83,344.58,345.32,21966.0,,, +2022-11-17 00:00:00+05:30,345.02,352.09,342.6,345.27,26322.0,,, +2022-11-18 00:00:00+05:30,348.38,368.7,341.76,347.99,55661.0,,, +2022-11-21 00:00:00+05:30,350.26,354.32,346.65,348.04,22203.0,,, +2022-11-22 00:00:00+05:30,347.05,351.99,338.35,341.02,23562.0,,, +2022-11-23 00:00:00+05:30,340.97,359.9,340.97,352.83,48413.0,,, +2022-11-24 00:00:00+05:30,356.0,359.26,354.42,356.59,23587.0,,, +2022-11-25 00:00:00+05:30,362.08,369.1,352.98,360.05,25846.0,,, +2022-11-28 00:00:00+05:30,357.93,358.62,351.99,352.98,25982.0,,, +2022-11-29 00:00:00+05:30,355.4,358.12,346.16,347.35,31723.0,,, diff --git a/DATA/BRONZE/StockData/GRAVITA_2022_12.csv b/DATA/BRONZE/StockData/GRAVITA_2022_12.csv index a07e5585..f719175b 100644 --- a/DATA/BRONZE/StockData/GRAVITA_2022_12.csv +++ b/DATA/BRONZE/StockData/GRAVITA_2022_12.csv @@ -1,23 +1,23 @@ -date,open,high,low,close,volume,dividends,stock_splits -2022-12-01 00:00:00+05:30,358.91,361.83,351.0,353.97,16647,0.0,0.0 -2022-12-02 00:00:00+05:30,353.97,353.97,348.53,349.08,22278,0.0,0.0 -2022-12-05 00:00:00+05:30,351.0,378.29,349.22,374.78,93448,0.0,0.0 -2022-12-06 00:00:00+05:30,372.41,395.45,370.28,380.57,166516,0.0,0.0 -2022-12-07 00:00:00+05:30,381.61,400.44,377.01,395.99,146980,0.0,0.0 -2022-12-08 00:00:00+05:30,400.94,426.94,400.44,417.2,115607,0.0,0.0 -2022-12-09 00:00:00+05:30,419.23,439.0,405.63,414.23,197406,0.0,0.0 -2022-12-12 00:00:00+05:30,421.25,464.12,421.25,450.32,148763,0.0,0.0 -2022-12-13 00:00:00+05:30,453.88,456.65,434.06,439.1,49274,0.0,0.0 -2022-12-14 00:00:00+05:30,440.49,453.78,434.36,443.45,45338,0.0,0.0 -2022-12-15 00:00:00+05:30,444.74,452.2,421.5,424.42,99563,0.0,0.0 -2022-12-16 00:00:00+05:30,419.28,434.5,414.58,420.12,23480,0.0,0.0 -2022-12-19 00:00:00+05:30,420.71,424.17,413.1,415.62,22637,0.0,0.0 -2022-12-20 00:00:00+05:30,414.33,463.33,414.33,453.49,78468,0.0,0.0 -2022-12-21 00:00:00+05:30,463.52,467.87,417.05,423.13,55688,0.0,0.0 -2022-12-22 00:00:00+05:30,427.14,434.06,405.88,414.14,51120,0.0,0.0 -2022-12-23 00:00:00+05:30,414.14,414.83,393.08,397.52,33828,0.0,0.0 -2022-12-26 00:00:00+05:30,395.79,424.22,395.79,419.67,40387,0.0,0.0 -2022-12-27 00:00:00+05:30,423.08,441.87,416.11,438.16,48351,0.0,0.0 -2022-12-28 00:00:00+05:30,442.66,447.11,427.63,442.36,46530,0.0,0.0 -2022-12-29 00:00:00+05:30,439.0,443.01,432.03,435.99,26055,0.0,0.0 -2022-12-30 00:00:00+05:30,440.93,453.54,437.02,444.64,43495,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2022-12-01 00:00:00+05:30,358.91,361.83,351.0,353.97,16647.0,,, +2022-12-02 00:00:00+05:30,353.97,353.97,348.53,349.08,22278.0,,, +2022-12-05 00:00:00+05:30,351.0,378.29,349.22,374.78,93448.0,,, +2022-12-06 00:00:00+05:30,372.41,395.45,370.28,380.57,166516.0,,, +2022-12-07 00:00:00+05:30,381.61,400.44,377.01,395.99,146980.0,,, +2022-12-08 00:00:00+05:30,400.94,426.94,400.44,417.2,115607.0,,, +2022-12-09 00:00:00+05:30,419.23,439.0,405.63,414.23,197406.0,,, +2022-12-12 00:00:00+05:30,421.25,464.12,421.25,450.32,148763.0,,, +2022-12-13 00:00:00+05:30,453.88,456.65,434.06,439.1,49274.0,,, +2022-12-14 00:00:00+05:30,440.49,453.78,434.36,443.45,45338.0,,, +2022-12-15 00:00:00+05:30,444.74,452.2,421.5,424.42,99563.0,,, +2022-12-16 00:00:00+05:30,419.28,434.5,414.58,420.12,23480.0,,, +2022-12-19 00:00:00+05:30,420.71,424.17,413.1,415.62,22637.0,,, +2022-12-20 00:00:00+05:30,414.33,463.33,414.33,453.49,78468.0,,, +2022-12-21 00:00:00+05:30,463.52,467.87,417.05,423.13,55688.0,,, +2022-12-22 00:00:00+05:30,427.14,434.06,405.88,414.14,51120.0,,, +2022-12-23 00:00:00+05:30,414.14,414.83,393.08,397.52,33828.0,,, +2022-12-26 00:00:00+05:30,395.79,424.22,395.79,419.67,40387.0,,, +2022-12-27 00:00:00+05:30,423.08,441.87,416.11,438.16,48351.0,,, +2022-12-28 00:00:00+05:30,442.66,447.11,427.63,442.36,46530.0,,, +2022-12-29 00:00:00+05:30,439.0,443.01,432.03,435.99,26055.0,,, +2022-12-30 00:00:00+05:30,440.93,453.54,437.02,444.64,43495.0,,, diff --git a/DATA/BRONZE/StockData/GRAVITA_2023_01.csv b/DATA/BRONZE/StockData/GRAVITA_2023_01.csv index 08bd1b42..ae9bdc55 100644 --- a/DATA/BRONZE/StockData/GRAVITA_2023_01.csv +++ b/DATA/BRONZE/StockData/GRAVITA_2023_01.csv @@ -1,21 +1,21 @@ -date,open,high,low,close,volume,dividends,stock_splits -2023-01-02 00:00:00+05:30,447.36,452.6,441.82,443.75,38656,0.0,0.0 -2023-01-03 00:00:00+05:30,449.09,449.09,439.99,444.84,11403,0.0,0.0 -2023-01-04 00:00:00+05:30,436.04,452.55,430.3,439.2,43808,0.0,0.0 -2023-01-05 00:00:00+05:30,438.06,442.96,419.97,427.48,32256,0.0,0.0 -2023-01-06 00:00:00+05:30,433.07,435.1,420.61,425.85,12290,0.0,0.0 -2023-01-09 00:00:00+05:30,432.08,434.95,421.85,428.42,26191,0.0,0.0 -2023-01-10 00:00:00+05:30,427.14,427.88,411.66,414.04,10128,0.0,0.0 -2023-01-11 00:00:00+05:30,417.99,425.16,414.78,416.61,19324,0.0,0.0 -2023-01-12 00:00:00+05:30,415.27,420.91,414.28,417.84,16610,0.0,0.0 -2023-01-13 00:00:00+05:30,421.2,444.84,419.43,439.5,39353,0.0,0.0 -2023-01-16 00:00:00+05:30,442.86,455.66,436.38,453.39,53532,0.0,0.0 -2023-01-17 00:00:00+05:30,448.05,459.32,433.61,440.29,45420,0.0,0.0 -2023-01-18 00:00:00+05:30,443.65,459.47,442.81,457.2,20537,0.0,0.0 -2023-01-19 00:00:00+05:30,455.07,469.21,446.42,462.19,58970,0.0,0.0 -2023-01-20 00:00:00+05:30,462.63,465.3,450.03,452.99,25504,0.0,0.0 -2023-01-23 00:00:00+05:30,454.97,459.72,436.63,456.11,68456,0.0,0.0 -2023-01-24 00:00:00+05:30,461.84,497.34,461.84,492.34,110007,0.0,0.0 -2023-01-25 00:00:00+05:30,497.09,516.96,491.31,503.76,82753,0.0,0.0 -2023-01-27 00:00:00+05:30,506.24,517.56,479.59,488.04,66376,0.0,0.0 -2023-01-30 00:00:00+05:30,484.53,521.66,481.47,516.27,79994,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2023-01-02 00:00:00+05:30,447.36,452.6,441.82,443.75,38656.0,,, +2023-01-03 00:00:00+05:30,449.09,449.09,439.99,444.84,11403.0,,, +2023-01-04 00:00:00+05:30,436.04,452.55,430.3,439.2,43808.0,,, +2023-01-05 00:00:00+05:30,438.06,442.96,419.97,427.48,32256.0,,, +2023-01-06 00:00:00+05:30,433.07,435.1,420.61,425.85,12290.0,,, +2023-01-09 00:00:00+05:30,432.08,434.95,421.85,428.42,26191.0,,, +2023-01-10 00:00:00+05:30,427.14,427.88,411.66,414.04,10128.0,,, +2023-01-11 00:00:00+05:30,417.99,425.16,414.78,416.61,19324.0,,, +2023-01-12 00:00:00+05:30,415.27,420.91,414.28,417.84,16610.0,,, +2023-01-13 00:00:00+05:30,421.2,444.84,419.43,439.5,39353.0,,, +2023-01-16 00:00:00+05:30,442.86,455.66,436.38,453.39,53532.0,,, +2023-01-17 00:00:00+05:30,448.05,459.32,433.61,440.29,45420.0,,, +2023-01-18 00:00:00+05:30,443.65,459.47,442.81,457.2,20537.0,,, +2023-01-19 00:00:00+05:30,455.07,469.21,446.42,462.19,58970.0,,, +2023-01-20 00:00:00+05:30,462.63,465.3,450.03,452.99,25504.0,,, +2023-01-23 00:00:00+05:30,454.97,459.72,436.63,456.11,68456.0,,, +2023-01-24 00:00:00+05:30,461.84,497.34,461.84,492.34,110007.0,,, +2023-01-25 00:00:00+05:30,497.09,516.96,491.31,503.76,82753.0,,, +2023-01-27 00:00:00+05:30,506.24,517.56,479.59,488.04,66376.0,,, +2023-01-30 00:00:00+05:30,484.53,521.66,481.47,516.27,79994.0,,, diff --git a/DATA/BRONZE/StockData/GRAVITA_2023_02.csv b/DATA/BRONZE/StockData/GRAVITA_2023_02.csv index 73c1568e..c994c683 100644 --- a/DATA/BRONZE/StockData/GRAVITA_2023_02.csv +++ b/DATA/BRONZE/StockData/GRAVITA_2023_02.csv @@ -1,20 +1,20 @@ -date,open,high,low,close,volume,dividends,stock_splits -2023-02-01 00:00:00+05:30,514.2,518.6,481.07,498.13,41963,0.0,0.0 -2023-02-02 00:00:00+05:30,494.37,513.16,486.81,508.46,16913,0.0,0.0 -2023-02-03 00:00:00+05:30,511.77,511.77,485.72,495.61,21808,0.0,0.0 -2023-02-06 00:00:00+05:30,492.84,492.84,467.38,474.35,67974,0.0,0.0 -2023-02-07 00:00:00+05:30,472.67,513.11,472.67,507.08,36708,0.0,0.0 -2023-02-08 00:00:00+05:30,512.12,515.78,485.62,492.89,33628,0.0,0.0 -2023-02-09 00:00:00+05:30,492.3,499.07,485.52,494.32,18498,0.0,0.0 -2023-02-10 00:00:00+05:30,489.77,514.64,488.83,511.48,41596,0.0,0.0 -2023-02-13 00:00:00+05:30,517.06,533.38,503.07,525.02,49456,0.0,0.0 -2023-02-14 00:00:00+05:30,524.97,528.88,511.72,522.4,32778,0.0,0.0 -2023-02-15 00:00:00+05:30,522.01,522.01,499.02,504.16,15011,0.0,0.0 -2023-02-16 00:00:00+05:30,509.15,510.29,495.36,502.18,31170,0.0,0.0 -2023-02-17 00:00:00+05:30,505.25,505.25,490.47,493.19,10791,0.0,0.0 -2023-02-20 00:00:00+05:30,492.94,497.63,476.13,479.94,29493,0.0,0.0 -2023-02-21 00:00:00+05:30,481.07,502.28,481.07,493.38,18448,0.0,0.0 -2023-02-22 00:00:00+05:30,492.84,492.84,469.11,473.21,28329,0.0,0.0 -2023-02-23 00:00:00+05:30,472.27,484.63,467.82,476.08,29309,0.0,0.0 -2023-02-24 00:00:00+05:30,481.52,483.45,456.06,468.86,33187,0.0,0.0 -2023-02-27 00:00:00+05:30,477.51,478.55,454.92,459.52,35927,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2023-02-01 00:00:00+05:30,514.2,518.6,481.07,498.13,41963.0,,, +2023-02-02 00:00:00+05:30,494.37,513.16,486.81,508.46,16913.0,,, +2023-02-03 00:00:00+05:30,511.77,511.77,485.72,495.61,21808.0,,, +2023-02-06 00:00:00+05:30,492.84,492.84,467.38,474.35,67974.0,,, +2023-02-07 00:00:00+05:30,472.67,513.11,472.67,507.08,36708.0,,, +2023-02-08 00:00:00+05:30,512.12,515.78,485.62,492.89,33628.0,,, +2023-02-09 00:00:00+05:30,492.3,499.07,485.52,494.32,18498.0,,, +2023-02-10 00:00:00+05:30,489.77,514.64,488.83,511.48,41596.0,,, +2023-02-13 00:00:00+05:30,517.06,533.38,503.07,525.02,49456.0,,, +2023-02-14 00:00:00+05:30,524.97,528.88,511.72,522.4,32778.0,,, +2023-02-15 00:00:00+05:30,522.01,522.01,499.02,504.16,15011.0,,, +2023-02-16 00:00:00+05:30,509.15,510.29,495.36,502.18,31170.0,,, +2023-02-17 00:00:00+05:30,505.25,505.25,490.47,493.19,10791.0,,, +2023-02-20 00:00:00+05:30,492.94,497.63,476.13,479.94,29493.0,,, +2023-02-21 00:00:00+05:30,481.07,502.28,481.07,493.38,18448.0,,, +2023-02-22 00:00:00+05:30,492.84,492.84,469.11,473.21,28329.0,,, +2023-02-23 00:00:00+05:30,472.27,484.63,467.82,476.08,29309.0,,, +2023-02-24 00:00:00+05:30,481.52,483.45,456.06,468.86,33187.0,,, +2023-02-27 00:00:00+05:30,477.51,478.55,454.92,459.52,35927.0,,, diff --git a/DATA/BRONZE/StockData/GRAVITA_2023_03.csv b/DATA/BRONZE/StockData/GRAVITA_2023_03.csv index 8ffc0cf7..a9259dfa 100644 --- a/DATA/BRONZE/StockData/GRAVITA_2023_03.csv +++ b/DATA/BRONZE/StockData/GRAVITA_2023_03.csv @@ -1,21 +1,21 @@ -date,open,high,low,close,volume,dividends,stock_splits -2023-03-01 00:00:00+05:30,447.95,459.42,447.95,455.42,63322,0.0,0.0 -2023-03-02 00:00:00+05:30,453.88,454.87,438.71,443.06,59442,0.0,0.0 -2023-03-03 00:00:00+05:30,444.93,469.6,444.93,467.82,30948,0.0,0.0 -2023-03-06 00:00:00+05:30,472.17,481.67,465.9,469.55,35069,0.0,0.0 -2023-03-08 00:00:00+05:30,469.55,479.19,458.38,477.56,42993,0.0,0.0 -2023-03-09 00:00:00+05:30,483.25,483.25,466.69,470.35,50136,0.0,0.0 -2023-03-10 00:00:00+05:30,466.64,471.14,458.53,467.08,55359,0.0,0.0 -2023-03-13 00:00:00+05:30,464.71,470.69,445.92,450.82,75652,0.0,0.0 -2023-03-14 00:00:00+05:30,462.68,462.68,436.53,438.36,98809,0.0,0.0 -2023-03-15 00:00:00+05:30,449.88,450.37,438.51,440.78,50604,0.0,0.0 -2023-03-16 00:00:00+05:30,436.09,456.85,436.09,446.57,64129,0.0,0.0 -2023-03-17 00:00:00+05:30,453.09,463.62,445.58,457.94,93708,0.0,0.0 -2023-03-20 00:00:00+05:30,445.58,468.52,445.58,464.36,86591,0.0,0.0 -2023-03-21 00:00:00+05:30,468.81,469.6,462.78,468.76,13778,0.0,0.0 -2023-03-22 00:00:00+05:30,466.98,479.54,466.98,477.12,17263,0.0,0.0 -2023-03-23 00:00:00+05:30,476.77,496.35,474.25,490.86,54744,0.0,0.0 -2023-03-24 00:00:00+05:30,497.29,502.28,469.65,473.26,28267,0.0,0.0 -2023-03-27 00:00:00+05:30,474.6,480.08,450.42,456.01,42398,0.0,0.0 -2023-03-28 00:00:00+05:30,457.64,462.44,447.9,461.3,66310,0.0,0.0 -2023-03-29 00:00:00+05:30,462.83,474.15,460.9,471.28,27410,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2023-03-01 00:00:00+05:30,447.95,459.42,447.95,455.42,63322.0,,, +2023-03-02 00:00:00+05:30,453.88,454.87,438.71,443.06,59442.0,,, +2023-03-03 00:00:00+05:30,444.93,469.6,444.93,467.82,30948.0,,, +2023-03-06 00:00:00+05:30,472.17,481.67,465.9,469.55,35069.0,,, +2023-03-08 00:00:00+05:30,469.55,479.19,458.38,477.56,42993.0,,, +2023-03-09 00:00:00+05:30,483.25,483.25,466.69,470.35,50136.0,,, +2023-03-10 00:00:00+05:30,466.64,471.14,458.53,467.08,55359.0,,, +2023-03-13 00:00:00+05:30,464.71,470.69,445.92,450.82,75652.0,,, +2023-03-14 00:00:00+05:30,462.68,462.68,436.53,438.36,98809.0,,, +2023-03-15 00:00:00+05:30,449.88,450.37,438.51,440.78,50604.0,,, +2023-03-16 00:00:00+05:30,436.09,456.85,436.09,446.57,64129.0,,, +2023-03-17 00:00:00+05:30,453.09,463.62,445.58,457.94,93708.0,,, +2023-03-20 00:00:00+05:30,445.58,468.52,445.58,464.36,86591.0,,, +2023-03-21 00:00:00+05:30,468.81,469.6,462.78,468.76,13778.0,,, +2023-03-22 00:00:00+05:30,466.98,479.54,466.98,477.12,17263.0,,, +2023-03-23 00:00:00+05:30,476.77,496.35,474.25,490.86,54744.0,,, +2023-03-24 00:00:00+05:30,497.29,502.28,469.65,473.26,28267.0,,, +2023-03-27 00:00:00+05:30,474.6,480.08,450.42,456.01,42398.0,,, +2023-03-28 00:00:00+05:30,457.64,462.44,447.9,461.3,66310.0,,, +2023-03-29 00:00:00+05:30,462.83,474.15,460.9,471.28,27410.0,,, diff --git a/DATA/BRONZE/StockData/GRAVITA_2023_04.csv b/DATA/BRONZE/StockData/GRAVITA_2023_04.csv index ad72818c..4487c5d4 100644 --- a/DATA/BRONZE/StockData/GRAVITA_2023_04.csv +++ b/DATA/BRONZE/StockData/GRAVITA_2023_04.csv @@ -1,18 +1,18 @@ -date,open,high,low,close,volume,dividends,stock_splits -2023-04-03 00:00:00+05:30,474.75,493.48,474.75,490.42,62721,0.0,0.0 -2023-04-05 00:00:00+05:30,494.37,496.35,484.63,493.73,45628,0.0,0.0 -2023-04-06 00:00:00+05:30,488.98,500.3,488.98,495.86,14302,0.0,0.0 -2023-04-10 00:00:00+05:30,490.47,509.2,490.47,492.89,17095,0.0,0.0 -2023-04-11 00:00:00+05:30,485.62,512.52,485.62,504.61,19808,0.0,0.0 -2023-04-12 00:00:00+05:30,514.05,514.05,490.96,496.55,12808,0.0,0.0 -2023-04-13 00:00:00+05:30,507.82,507.82,492.74,497.54,12040,0.0,0.0 -2023-04-17 00:00:00+05:30,497.88,509.8,494.57,508.12,18324,0.0,0.0 -2023-04-18 00:00:00+05:30,508.12,513.85,502.92,508.02,18473,0.0,0.0 -2023-04-19 00:00:00+05:30,510.64,521.07,497.09,499.61,55606,0.0,0.0 -2023-04-20 00:00:00+05:30,497.44,509.9,497.44,508.86,16367,0.0,0.0 -2023-04-21 00:00:00+05:30,513.55,513.55,495.16,505.5,21852,0.0,0.0 -2023-04-24 00:00:00+05:30,505.54,515.09,498.08,502.28,25734,0.0,0.0 -2023-04-25 00:00:00+05:30,501.59,508.12,481.12,490.81,42163,0.0,0.0 -2023-04-26 00:00:00+05:30,489.13,496.15,479.0,493.68,44667,0.0,0.0 -2023-04-27 00:00:00+05:30,489.03,503.57,489.03,494.03,15834,0.0,0.0 -2023-04-28 00:00:00+05:30,496.84,506.24,494.32,501.99,5740,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2023-04-03 00:00:00+05:30,474.75,493.48,474.75,490.42,62721.0,,, +2023-04-05 00:00:00+05:30,494.37,496.35,484.63,493.73,45628.0,,, +2023-04-06 00:00:00+05:30,488.98,500.3,488.98,495.86,14302.0,,, +2023-04-10 00:00:00+05:30,490.47,509.2,490.47,492.89,17095.0,,, +2023-04-11 00:00:00+05:30,485.62,512.52,485.62,504.61,19808.0,,, +2023-04-12 00:00:00+05:30,514.05,514.05,490.96,496.55,12808.0,,, +2023-04-13 00:00:00+05:30,507.82,507.82,492.74,497.54,12040.0,,, +2023-04-17 00:00:00+05:30,497.88,509.8,494.57,508.12,18324.0,,, +2023-04-18 00:00:00+05:30,508.12,513.85,502.92,508.02,18473.0,,, +2023-04-19 00:00:00+05:30,510.64,521.07,497.09,499.61,55606.0,,, +2023-04-20 00:00:00+05:30,497.44,509.9,497.44,508.86,16367.0,,, +2023-04-21 00:00:00+05:30,513.55,513.55,495.16,505.5,21852.0,,, +2023-04-24 00:00:00+05:30,505.54,515.09,498.08,502.28,25734.0,,, +2023-04-25 00:00:00+05:30,501.59,508.12,481.12,490.81,42163.0,,, +2023-04-26 00:00:00+05:30,489.13,496.15,479.0,493.68,44667.0,,, +2023-04-27 00:00:00+05:30,489.03,503.57,489.03,494.03,15834.0,,, +2023-04-28 00:00:00+05:30,496.84,506.24,494.32,501.99,5740.0,,, diff --git a/DATA/BRONZE/StockData/GRAVITA_2023_05.csv b/DATA/BRONZE/StockData/GRAVITA_2023_05.csv index f0fc67c1..1e88ddb7 100644 --- a/DATA/BRONZE/StockData/GRAVITA_2023_05.csv +++ b/DATA/BRONZE/StockData/GRAVITA_2023_05.csv @@ -1,20 +1,20 @@ -date,open,high,low,close,volume,dividends,stock_splits -2023-05-02 00:00:00+05:30,504.26,514.64,501.64,505.05,12346,0.0,0.0 -2023-05-03 00:00:00+05:30,511.28,561.26,507.77,551.62,239000,0.0,0.0 -2023-05-04 00:00:00+05:30,566.55,567.88,551.08,557.9,95886,0.0,0.0 -2023-05-05 00:00:00+05:30,553.75,559.53,540.25,546.38,43407,0.0,0.0 -2023-05-08 00:00:00+05:30,548.75,562.79,542.82,560.96,28190,0.0,0.0 -2023-05-09 00:00:00+05:30,553.8,573.17,551.82,558.2,48832,0.0,0.0 -2023-05-10 00:00:00+05:30,558.84,565.56,547.96,555.92,20793,0.0,0.0 -2023-05-11 00:00:00+05:30,556.51,577.62,555.03,570.65,56587,0.0,0.0 -2023-05-12 00:00:00+05:30,570.65,570.65,556.12,561.46,18906,0.0,0.0 -2023-05-15 00:00:00+05:30,558.69,564.18,554.14,560.42,18747,0.0,0.0 -2023-05-16 00:00:00+05:30,562.2,567.09,557.31,563.09,35237,0.0,0.0 -2023-05-17 00:00:00+05:30,567.49,588.3,563.44,571.99,57063,0.0,0.0 -2023-05-19 00:00:00+05:30,556.71,566.45,550.29,560.17,30007,0.0,0.0 -2023-05-22 00:00:00+05:30,566.95,567.0,551.37,553.7,13063,0.0,0.0 -2023-05-23 00:00:00+05:30,550.43,562.84,543.86,549.94,11361,0.0,0.0 -2023-05-24 00:00:00+05:30,549.69,556.71,529.97,534.96,35920,0.0,0.0 -2023-05-25 00:00:00+05:30,547.67,549.0,531.45,542.47,10760,0.0,0.0 -2023-05-26 00:00:00+05:30,548.46,567.84,545.69,565.36,25068,0.0,0.0 -2023-05-30 00:00:00+05:30,572.38,603.13,564.82,594.93,41406,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2023-05-02 00:00:00+05:30,504.26,514.64,501.64,505.05,12346.0,,, +2023-05-03 00:00:00+05:30,511.28,561.26,507.77,551.62,239000.0,,, +2023-05-04 00:00:00+05:30,566.55,567.88,551.08,557.9,95886.0,,, +2023-05-05 00:00:00+05:30,553.75,559.53,540.25,546.38,43407.0,,, +2023-05-08 00:00:00+05:30,548.75,562.79,542.82,560.96,28190.0,,, +2023-05-09 00:00:00+05:30,553.8,573.17,551.82,558.2,48832.0,,, +2023-05-10 00:00:00+05:30,558.84,565.56,547.96,555.92,20793.0,,, +2023-05-11 00:00:00+05:30,556.51,577.62,555.03,570.65,56587.0,,, +2023-05-12 00:00:00+05:30,570.65,570.65,556.12,561.46,18906.0,,, +2023-05-15 00:00:00+05:30,558.69,564.18,554.14,560.42,18747.0,,, +2023-05-16 00:00:00+05:30,562.2,567.09,557.31,563.09,35237.0,,, +2023-05-17 00:00:00+05:30,567.49,588.3,563.44,571.99,57063.0,,, +2023-05-19 00:00:00+05:30,556.71,566.45,550.29,560.17,30007.0,,, +2023-05-22 00:00:00+05:30,566.95,567.0,551.37,553.7,13063.0,,, +2023-05-23 00:00:00+05:30,550.43,562.84,543.86,549.94,11361.0,,, +2023-05-24 00:00:00+05:30,549.69,556.71,529.97,534.96,35920.0,,, +2023-05-25 00:00:00+05:30,547.67,549.0,531.45,542.47,10760.0,,, +2023-05-26 00:00:00+05:30,548.46,567.84,545.69,565.36,25068.0,,, +2023-05-30 00:00:00+05:30,572.38,603.13,564.82,594.93,41406.0,,, diff --git a/DATA/BRONZE/StockData/GRAVITA_2023_06.csv b/DATA/BRONZE/StockData/GRAVITA_2023_06.csv index 30d52790..7cbf0a49 100644 --- a/DATA/BRONZE/StockData/GRAVITA_2023_06.csv +++ b/DATA/BRONZE/StockData/GRAVITA_2023_06.csv @@ -1,21 +1,21 @@ -date,open,high,low,close,volume,dividends,stock_splits -2023-06-01 00:00:00+05:30,610.01,610.01,597.15,600.91,25458,0.0,0.0 -2023-06-02 00:00:00+05:30,605.16,613.81,603.63,610.35,25593,0.0,0.0 -2023-06-05 00:00:00+05:30,613.02,631.81,612.43,619.6,37310,0.0,0.0 -2023-06-06 00:00:00+05:30,623.5,627.31,576.04,595.08,39659,0.0,0.0 -2023-06-07 00:00:00+05:30,587.36,601.3,583.36,596.81,96161,0.0,0.0 -2023-06-08 00:00:00+05:30,597.25,607.14,585.34,595.72,20929,0.0,0.0 -2023-06-09 00:00:00+05:30,596.21,601.8,585.98,589.93,10936,0.0,0.0 -2023-06-12 00:00:00+05:30,588.3,591.17,577.08,582.02,12362,0.0,0.0 -2023-06-13 00:00:00+05:30,582.02,595.27,580.49,587.21,27208,0.0,0.0 -2023-06-14 00:00:00+05:30,585.34,607.73,585.34,594.68,28972,0.0,0.0 -2023-06-15 00:00:00+05:30,602.99,602.99,588.2,591.57,11972,0.0,0.0 -2023-06-16 00:00:00+05:30,579.95,596.66,579.95,587.31,6390,0.0,0.0 -2023-06-19 00:00:00+05:30,589.39,623.9,588.3,619.84,34748,0.0,0.0 -2023-06-20 00:00:00+05:30,623.45,633.78,615.94,621.47,38345,0.0,0.0 -2023-06-21 00:00:00+05:30,623.45,626.12,601.35,606.79,74642,0.0,0.0 -2023-06-22 00:00:00+05:30,601.21,612.18,598.59,605.61,14131,0.0,0.0 -2023-06-23 00:00:00+05:30,598.24,614.9,598.24,604.27,11224,0.0,0.0 -2023-06-26 00:00:00+05:30,606.15,613.81,599.43,602.34,9791,0.0,0.0 -2023-06-27 00:00:00+05:30,612.97,612.97,598.54,600.07,10949,0.0,0.0 -2023-06-28 00:00:00+05:30,604.02,606.74,598.39,600.81,2594,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2023-06-01 00:00:00+05:30,610.01,610.01,597.15,600.91,25458.0,,, +2023-06-02 00:00:00+05:30,605.16,613.81,603.63,610.35,25593.0,,, +2023-06-05 00:00:00+05:30,613.02,631.81,612.43,619.6,37310.0,,, +2023-06-06 00:00:00+05:30,623.5,627.31,576.04,595.08,39659.0,,, +2023-06-07 00:00:00+05:30,587.36,601.3,583.36,596.81,96161.0,,, +2023-06-08 00:00:00+05:30,597.25,607.14,585.34,595.72,20929.0,,, +2023-06-09 00:00:00+05:30,596.21,601.8,585.98,589.93,10936.0,,, +2023-06-12 00:00:00+05:30,588.3,591.17,577.08,582.02,12362.0,,, +2023-06-13 00:00:00+05:30,582.02,595.27,580.49,587.21,27208.0,,, +2023-06-14 00:00:00+05:30,585.34,607.73,585.34,594.68,28972.0,,, +2023-06-15 00:00:00+05:30,602.99,602.99,588.2,591.57,11972.0,,, +2023-06-16 00:00:00+05:30,579.95,596.66,579.95,587.31,6390.0,,, +2023-06-19 00:00:00+05:30,589.39,623.9,588.3,619.84,34748.0,,, +2023-06-20 00:00:00+05:30,623.45,633.78,615.94,621.47,38345.0,,, +2023-06-21 00:00:00+05:30,623.45,626.12,601.35,606.79,74642.0,,, +2023-06-22 00:00:00+05:30,601.21,612.18,598.59,605.61,14131.0,,, +2023-06-23 00:00:00+05:30,598.24,614.9,598.24,604.27,11224.0,,, +2023-06-26 00:00:00+05:30,606.15,613.81,599.43,602.34,9791.0,,, +2023-06-27 00:00:00+05:30,612.97,612.97,598.54,600.07,10949.0,,, +2023-06-28 00:00:00+05:30,604.02,606.74,598.39,600.81,2594.0,,, diff --git a/DATA/BRONZE/StockData/GRAVITA_2023_07.csv b/DATA/BRONZE/StockData/GRAVITA_2023_07.csv index 7bd11a87..3ecedf89 100644 --- a/DATA/BRONZE/StockData/GRAVITA_2023_07.csv +++ b/DATA/BRONZE/StockData/GRAVITA_2023_07.csv @@ -1,11 +1,11 @@ -date,open,high,low,close,volume,dividends,stock_splits -2023-07-07 00:00:00+05:30,597.2,612.03,597.2,605.36,13794,0.0,0.0 -2023-07-10 00:00:00+05:30,594.23,614.01,594.23,601.21,12999,0.0,0.0 -2023-07-14 00:00:00+05:30,636.7,636.7,605.36,612.77,38815,0.0,0.0 -2023-07-17 00:00:00+05:30,614.06,660.48,614.06,656.03,96932,0.0,0.0 -2023-07-19 00:00:00+05:30,653.16,653.46,640.95,648.57,11261,0.0,0.0 -2023-07-20 00:00:00+05:30,653.46,664.44,649.7,651.19,8292,0.0,0.0 -2023-07-21 00:00:00+05:30,651.58,653.41,639.32,648.86,17791,0.0,0.0 -2023-07-24 00:00:00+05:30,647.63,664.78,603.18,628.84,48672,0.0,0.0 -2023-07-26 00:00:00+05:30,676.15,690.09,664.49,671.36,52444,0.0,0.0 -2023-07-28 00:00:00+05:30,662.41,662.41,644.76,650.54,19370,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2023-07-07 00:00:00+05:30,597.2,612.03,597.2,605.36,13794.0,,, +2023-07-10 00:00:00+05:30,594.23,614.01,594.23,601.21,12999.0,,, +2023-07-14 00:00:00+05:30,636.7,636.7,605.36,612.77,38815.0,,, +2023-07-17 00:00:00+05:30,614.06,660.48,614.06,656.03,96932.0,,, +2023-07-19 00:00:00+05:30,653.16,653.46,640.95,648.57,11261.0,,, +2023-07-20 00:00:00+05:30,653.46,664.44,649.7,651.19,8292.0,,, +2023-07-21 00:00:00+05:30,651.58,653.41,639.32,648.86,17791.0,,, +2023-07-24 00:00:00+05:30,647.63,664.78,603.18,628.84,48672.0,,, +2023-07-26 00:00:00+05:30,676.15,690.09,664.49,671.36,52444.0,,, +2023-07-28 00:00:00+05:30,662.41,662.41,644.76,650.54,19370.0,,, diff --git a/DATA/BRONZE/StockData/GRAVITA_2023_08.csv b/DATA/BRONZE/StockData/GRAVITA_2023_08.csv index 8468e30a..7feb4860 100644 --- a/DATA/BRONZE/StockData/GRAVITA_2023_08.csv +++ b/DATA/BRONZE/StockData/GRAVITA_2023_08.csv @@ -1,20 +1,20 @@ -date,open,high,low,close,volume,dividends,stock_splits -2023-08-03 00:00:00+05:30,655.98,681.74,655.98,677.83,21658,0.0,0.0 -2023-08-04 00:00:00+05:30,689.1,697.11,678.77,683.42,30754,0.0,0.0 -2023-08-07 00:00:00+05:30,694.74,698.7,675.11,684.36,23586,0.0,0.0 -2023-08-08 00:00:00+05:30,689.85,689.85,679.91,687.67,17360,0.0,0.0 -2023-08-09 00:00:00+05:30,687.67,690.84,682.23,688.12,6419,0.0,0.0 -2023-08-10 00:00:00+05:30,691.97,700.38,683.27,695.78,12353,0.0,0.0 -2023-08-11 00:00:00+05:30,703.05,708.19,697.06,704.78,10216,0.0,0.0 -2023-08-14 00:00:00+05:30,703.99,759.06,685.35,741.06,26183,0.0,0.0 -2023-08-16 00:00:00+05:30,742.79,744.13,717.68,722.77,33606,0.0,0.0 -2023-08-17 00:00:00+05:30,764.6,764.6,723.02,725.89,4918,0.0,0.0 -2023-08-18 00:00:00+05:30,717.23,732.02,717.23,720.7,16563,0.0,0.0 -2023-08-21 00:00:00+05:30,717.88,732.46,701.27,726.78,12883,0.0,0.0 -2023-08-22 00:00:00+05:30,722.48,739.38,722.48,730.63,9271,0.0,0.0 -2023-08-23 00:00:00+05:30,730.68,740.62,730.53,734.88,6075,0.0,0.0 -2023-08-24 00:00:00+05:30,742.55,743.09,733.75,739.23,16541,0.0,0.0 -2023-08-25 00:00:00+05:30,741.51,750.01,723.86,733.3,17996,0.0,0.0 -2023-08-28 00:00:00+05:30,732.96,746.45,732.96,740.57,18457,0.0,0.0 -2023-08-29 00:00:00+05:30,736.66,751.74,734.04,741.21,17060,0.0,0.0 -2023-08-30 00:00:00+05:30,742.25,748.48,741.66,742.99,13480,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2023-08-03 00:00:00+05:30,655.98,681.74,655.98,677.83,21658.0,,, +2023-08-04 00:00:00+05:30,689.1,697.11,678.77,683.42,30754.0,,, +2023-08-07 00:00:00+05:30,694.74,698.7,675.11,684.36,23586.0,,, +2023-08-08 00:00:00+05:30,689.85,689.85,679.91,687.67,17360.0,,, +2023-08-09 00:00:00+05:30,687.67,690.84,682.23,688.12,6419.0,,, +2023-08-10 00:00:00+05:30,691.97,700.38,683.27,695.78,12353.0,,, +2023-08-11 00:00:00+05:30,703.05,708.19,697.06,704.78,10216.0,,, +2023-08-14 00:00:00+05:30,703.99,759.06,685.35,741.06,26183.0,,, +2023-08-16 00:00:00+05:30,742.79,744.13,717.68,722.77,33606.0,,, +2023-08-17 00:00:00+05:30,764.6,764.6,723.02,725.89,4918.0,,, +2023-08-18 00:00:00+05:30,717.23,732.02,717.23,720.7,16563.0,,, +2023-08-21 00:00:00+05:30,717.88,732.46,701.27,726.78,12883.0,,, +2023-08-22 00:00:00+05:30,722.48,739.38,722.48,730.63,9271.0,,, +2023-08-23 00:00:00+05:30,730.68,740.62,730.53,734.88,6075.0,,, +2023-08-24 00:00:00+05:30,742.55,743.09,733.75,739.23,16541.0,,, +2023-08-25 00:00:00+05:30,741.51,750.01,723.86,733.3,17996.0,,, +2023-08-28 00:00:00+05:30,732.96,746.45,732.96,740.57,18457.0,,, +2023-08-29 00:00:00+05:30,736.66,751.74,734.04,741.21,17060.0,,, +2023-08-30 00:00:00+05:30,742.25,748.48,741.66,742.99,13480.0,,, diff --git a/DATA/BRONZE/StockData/GRAVITA_2023_09.csv b/DATA/BRONZE/StockData/GRAVITA_2023_09.csv index 6d125d6d..21892985 100644 --- a/DATA/BRONZE/StockData/GRAVITA_2023_09.csv +++ b/DATA/BRONZE/StockData/GRAVITA_2023_09.csv @@ -1,21 +1,21 @@ -date,open,high,low,close,volume,dividends,stock_splits -2023-09-01 00:00:00+05:30,764.74,779.03,756.34,776.31,19719,0.0,0.0 -2023-09-04 00:00:00+05:30,784.91,792.77,780.49,784.66,22749,4.35,0.0 -2023-09-05 00:00:00+05:30,791.38,794.31,780.84,783.07,9604,0.0,0.0 -2023-09-06 00:00:00+05:30,783.47,789.64,773.88,779.05,5343,0.0,0.0 -2023-09-07 00:00:00+05:30,778.5,779.79,764.73,769.8,14127,0.0,0.0 -2023-09-08 00:00:00+05:30,766.62,785.36,765.43,779.34,14794,0.0,0.0 -2023-09-11 00:00:00+05:30,780.64,806.98,778.95,791.72,21072,0.0,0.0 -2023-09-12 00:00:00+05:30,804.1,807.33,746.68,751.85,68444,0.0,0.0 -2023-09-13 00:00:00+05:30,751.75,768.31,703.93,754.64,101336,0.0,0.0 -2023-09-14 00:00:00+05:30,751.7,783.07,751.7,768.46,26882,0.0,0.0 -2023-09-15 00:00:00+05:30,771.54,808.97,771.54,799.68,41664,0.0,0.0 -2023-09-18 00:00:00+05:30,799.73,855.45,791.97,818.12,81144,0.0,0.0 -2023-09-20 00:00:00+05:30,820.26,834.28,805.15,814.79,37030,0.0,0.0 -2023-09-21 00:00:00+05:30,813.75,825.88,799.38,809.27,13476,0.0,0.0 -2023-09-22 00:00:00+05:30,802.16,814.59,791.28,801.81,23693,0.0,0.0 -2023-09-25 00:00:00+05:30,801.81,807.58,781.93,785.86,10444,0.0,0.0 -2023-09-26 00:00:00+05:30,779.44,808.87,779.44,801.12,6473,0.0,0.0 -2023-09-27 00:00:00+05:30,813.3,954.48,813.25,922.86,119515,0.0,0.0 -2023-09-28 00:00:00+05:30,907.75,934.6,902.78,915.56,37646,0.0,0.0 -2023-09-29 00:00:00+05:30,919.09,919.09,896.82,904.87,26921,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2023-09-01 00:00:00+05:30,764.74,779.03,756.34,776.31,19719.0,,, +2023-09-04 00:00:00+05:30,784.91,792.77,780.49,784.66,22749.0,4.35,, +2023-09-05 00:00:00+05:30,791.38,794.31,780.84,783.07,9604.0,,, +2023-09-06 00:00:00+05:30,783.47,789.64,773.88,779.05,5343.0,,, +2023-09-07 00:00:00+05:30,778.5,779.79,764.73,769.8,14127.0,,, +2023-09-08 00:00:00+05:30,766.62,785.36,765.43,779.34,14794.0,,, +2023-09-11 00:00:00+05:30,780.64,806.98,778.95,791.72,21072.0,,, +2023-09-12 00:00:00+05:30,804.1,807.33,746.68,751.85,68444.0,,, +2023-09-13 00:00:00+05:30,751.75,768.31,703.93,754.64,101336.0,,, +2023-09-14 00:00:00+05:30,751.7,783.07,751.7,768.46,26882.0,,, +2023-09-15 00:00:00+05:30,771.54,808.97,771.54,799.68,41664.0,,, +2023-09-18 00:00:00+05:30,799.73,855.45,791.97,818.12,81144.0,,, +2023-09-20 00:00:00+05:30,820.26,834.28,805.15,814.79,37030.0,,, +2023-09-21 00:00:00+05:30,813.75,825.88,799.38,809.27,13476.0,,, +2023-09-22 00:00:00+05:30,802.16,814.59,791.28,801.81,23693.0,,, +2023-09-25 00:00:00+05:30,801.81,807.58,781.93,785.86,10444.0,,, +2023-09-26 00:00:00+05:30,779.44,808.87,779.44,801.12,6473.0,,, +2023-09-27 00:00:00+05:30,813.3,954.48,813.25,922.86,119515.0,,, +2023-09-28 00:00:00+05:30,907.75,934.6,902.78,915.56,37646.0,,, +2023-09-29 00:00:00+05:30,919.09,919.09,896.82,904.87,26921.0,,, diff --git a/DATA/BRONZE/StockData/GRAVITA_2023_10.csv b/DATA/BRONZE/StockData/GRAVITA_2023_10.csv index a3345f14..cb5e5315 100644 --- a/DATA/BRONZE/StockData/GRAVITA_2023_10.csv +++ b/DATA/BRONZE/StockData/GRAVITA_2023_10.csv @@ -1,20 +1,20 @@ -date,open,high,low,close,volume,dividends,stock_splits -2023-10-03 00:00:00+05:30,911.63,911.63,867.58,880.46,12455,0.0,0.0 -2023-10-04 00:00:00+05:30,879.86,912.52,873.25,892.14,26164,0.0,0.0 -2023-10-05 00:00:00+05:30,895.82,909.54,890.85,906.46,6052,0.0,0.0 -2023-10-06 00:00:00+05:30,909.79,937.58,909.79,919.24,9979,0.0,0.0 -2023-10-09 00:00:00+05:30,875.94,886.53,856.65,876.48,74839,0.0,0.0 -2023-10-10 00:00:00+05:30,889.76,904.77,881.7,895.08,20920,0.0,0.0 -2023-10-11 00:00:00+05:30,910.74,910.74,887.17,891.84,3435,0.0,0.0 -2023-10-12 00:00:00+05:30,898.41,951.05,878.42,941.26,42976,0.0,0.0 -2023-10-13 00:00:00+05:30,941.51,946.98,931.27,938.28,9288,0.0,0.0 -2023-10-16 00:00:00+05:30,938.57,993.26,937.58,978.79,25168,0.0,0.0 -2023-10-17 00:00:00+05:30,981.58,1006.38,976.75,983.46,26829,0.0,0.0 -2023-10-18 00:00:00+05:30,983.71,999.02,968.4,973.77,18241,0.0,0.0 -2023-10-19 00:00:00+05:30,970.79,1009.17,953.09,988.63,24336,0.0,0.0 -2023-10-20 00:00:00+05:30,990.77,1001.21,974.47,990.52,19904,0.0,0.0 -2023-10-23 00:00:00+05:30,1004.15,1008.47,940.96,958.21,39347,0.0,0.0 -2023-10-25 00:00:00+05:30,946.98,968.6,915.21,941.46,9533,0.0,0.0 -2023-10-26 00:00:00+05:30,937.03,969.4,879.66,944.29,23871,0.0,0.0 -2023-10-27 00:00:00+05:30,963.18,985.3,953.09,982.92,16971,0.0,0.0 -2023-10-30 00:00:00+05:30,985.01,993.26,972.38,975.91,17594,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2023-10-03 00:00:00+05:30,911.63,911.63,867.58,880.46,12455.0,,, +2023-10-04 00:00:00+05:30,879.86,912.52,873.25,892.14,26164.0,,, +2023-10-05 00:00:00+05:30,895.82,909.54,890.85,906.46,6052.0,,, +2023-10-06 00:00:00+05:30,909.79,937.58,909.79,919.24,9979.0,,, +2023-10-09 00:00:00+05:30,875.94,886.53,856.65,876.48,74839.0,,, +2023-10-10 00:00:00+05:30,889.76,904.77,881.7,895.08,20920.0,,, +2023-10-11 00:00:00+05:30,910.74,910.74,887.17,891.84,3435.0,,, +2023-10-12 00:00:00+05:30,898.41,951.05,878.42,941.26,42976.0,,, +2023-10-13 00:00:00+05:30,941.51,946.98,931.27,938.28,9288.0,,, +2023-10-16 00:00:00+05:30,938.57,993.26,937.58,978.79,25168.0,,, +2023-10-17 00:00:00+05:30,981.58,1006.38,976.75,983.46,26829.0,,, +2023-10-18 00:00:00+05:30,983.71,999.02,968.4,973.77,18241.0,,, +2023-10-19 00:00:00+05:30,970.79,1009.17,953.09,988.63,24336.0,,, +2023-10-20 00:00:00+05:30,990.77,1001.21,974.47,990.52,19904.0,,, +2023-10-23 00:00:00+05:30,1004.15,1008.47,940.96,958.21,39347.0,,, +2023-10-25 00:00:00+05:30,946.98,968.6,915.21,941.46,9533.0,,, +2023-10-26 00:00:00+05:30,937.03,969.4,879.66,944.29,23871.0,,, +2023-10-27 00:00:00+05:30,963.18,985.3,953.09,982.92,16971.0,,, +2023-10-30 00:00:00+05:30,985.01,993.26,972.38,975.91,17594.0,,, diff --git a/DATA/BRONZE/StockData/GRAVITA_2023_11.csv b/DATA/BRONZE/StockData/GRAVITA_2023_11.csv index 6f523727..717b1e76 100644 --- a/DATA/BRONZE/StockData/GRAVITA_2023_11.csv +++ b/DATA/BRONZE/StockData/GRAVITA_2023_11.csv @@ -1,20 +1,20 @@ -date,open,high,low,close,volume,dividends,stock_splits -2023-11-01 00:00:00+05:30,1014.19,1073.59,1006.88,1058.23,53271,0.0,0.0 -2023-11-02 00:00:00+05:30,1070.51,1123.01,1029.55,1038.99,50744,0.0,0.0 -2023-11-03 00:00:00+05:30,1110.48,1110.48,1032.33,1078.52,14181,0.0,0.0 -2023-11-06 00:00:00+05:30,1079.81,1124.5,1079.81,1117.09,34256,0.0,0.0 -2023-11-07 00:00:00+05:30,1133.35,1142.4,1098.7,1113.86,29956,0.0,0.0 -2023-11-08 00:00:00+05:30,1133.4,1138.22,1108.19,1130.61,18287,0.0,0.0 -2023-11-09 00:00:00+05:30,1148.76,1148.76,1100.09,1110.73,4957,0.0,0.0 -2023-11-10 00:00:00+05:30,1141.85,1141.85,1080.7,1093.18,20870,0.0,0.0 -2023-11-13 00:00:00+05:30,1115.8,1160.34,1113.61,1147.27,19862,0.0,0.0 -2023-11-15 00:00:00+05:30,1155.32,1159.05,1129.47,1132.3,13742,0.0,0.0 -2023-11-16 00:00:00+05:30,1133.5,1144.63,1113.56,1128.18,4177,0.0,0.0 -2023-11-17 00:00:00+05:30,1123.51,1136.48,1123.51,1131.36,7033,0.0,0.0 -2023-11-20 00:00:00+05:30,1130.51,1146.37,1113.56,1123.26,4903,0.0,0.0 -2023-11-21 00:00:00+05:30,1123.55,1133.94,1102.63,1110.43,3841,0.0,0.0 -2023-11-22 00:00:00+05:30,1109.59,1125.69,1093.68,1097.65,11070,0.0,0.0 -2023-11-23 00:00:00+05:30,1108.59,1108.59,1061.17,1067.08,25831,0.0,0.0 -2023-11-24 00:00:00+05:30,1059.92,1125.54,1059.92,1116.45,13772,0.0,0.0 -2023-11-28 00:00:00+05:30,1137.97,1143.39,1106.11,1117.44,10268,0.0,0.0 -2023-11-29 00:00:00+05:30,1133.35,1133.35,1096.66,1106.9,3878,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2023-11-01 00:00:00+05:30,1014.19,1073.59,1006.88,1058.23,53271.0,,, +2023-11-02 00:00:00+05:30,1070.51,1123.01,1029.55,1038.99,50744.0,,, +2023-11-03 00:00:00+05:30,1110.48,1110.48,1032.33,1078.52,14181.0,,, +2023-11-06 00:00:00+05:30,1079.81,1124.5,1079.81,1117.09,34256.0,,, +2023-11-07 00:00:00+05:30,1133.35,1142.4,1098.7,1113.86,29956.0,,, +2023-11-08 00:00:00+05:30,1133.4,1138.22,1108.19,1130.61,18287.0,,, +2023-11-09 00:00:00+05:30,1148.76,1148.76,1100.09,1110.73,4957.0,,, +2023-11-10 00:00:00+05:30,1141.85,1141.85,1080.7,1093.18,20870.0,,, +2023-11-13 00:00:00+05:30,1115.8,1160.34,1113.61,1147.27,19862.0,,, +2023-11-15 00:00:00+05:30,1155.32,1159.05,1129.47,1132.3,13742.0,,, +2023-11-16 00:00:00+05:30,1133.5,1144.63,1113.56,1128.18,4177.0,,, +2023-11-17 00:00:00+05:30,1123.51,1136.48,1123.51,1131.36,7033.0,,, +2023-11-20 00:00:00+05:30,1130.51,1146.37,1113.56,1123.26,4903.0,,, +2023-11-21 00:00:00+05:30,1123.55,1133.94,1102.63,1110.43,3841.0,,, +2023-11-22 00:00:00+05:30,1109.59,1125.69,1093.68,1097.65,11070.0,,, +2023-11-23 00:00:00+05:30,1108.59,1108.59,1061.17,1067.08,25831.0,,, +2023-11-24 00:00:00+05:30,1059.92,1125.54,1059.92,1116.45,13772.0,,, +2023-11-28 00:00:00+05:30,1137.97,1143.39,1106.11,1117.44,10268.0,,, +2023-11-29 00:00:00+05:30,1133.35,1133.35,1096.66,1106.9,3878.0,,, diff --git a/DATA/BRONZE/StockData/GRAVITA_2023_12.csv b/DATA/BRONZE/StockData/GRAVITA_2023_12.csv index cc3a7fad..140f9953 100644 --- a/DATA/BRONZE/StockData/GRAVITA_2023_12.csv +++ b/DATA/BRONZE/StockData/GRAVITA_2023_12.csv @@ -1,21 +1,21 @@ -date,open,high,low,close,volume,dividends,stock_splits -2023-12-01 00:00:00+05:30,1115.0,1123.51,1091.69,1099.25,6886,0.0,0.0 -2023-12-04 00:00:00+05:30,1123.06,1133.05,1103.62,1109.73,13994,0.0,0.0 -2023-12-05 00:00:00+05:30,1109.78,1118.53,1065.34,1073.94,36453,0.0,0.0 -2023-12-06 00:00:00+05:30,1068.87,1081.35,1045.26,1057.59,13865,0.0,0.0 -2023-12-07 00:00:00+05:30,1056.84,1088.21,1048.84,1068.62,11454,0.0,0.0 -2023-12-08 00:00:00+05:30,1064.55,1075.04,1054.35,1063.8,12042,0.0,0.0 -2023-12-11 00:00:00+05:30,1073.94,1088.86,1048.44,1052.52,14423,0.0,0.0 -2023-12-12 00:00:00+05:30,1052.22,1068.17,1041.33,1047.3,5047,0.0,0.0 -2023-12-13 00:00:00+05:30,1050.03,1054.31,1020.45,1038.1,23244,0.0,0.0 -2023-12-14 00:00:00+05:30,1033.97,1053.36,1026.07,1034.07,14085,0.0,0.0 -2023-12-15 00:00:00+05:30,1032.68,1048.89,1025.27,1044.11,12192,0.0,0.0 -2023-12-18 00:00:00+05:30,1044.11,1072.6,1033.48,1063.9,4104,0.0,0.0 -2023-12-19 00:00:00+05:30,1071.95,1106.06,1070.16,1085.03,13637,0.0,0.0 -2023-12-20 00:00:00+05:30,1093.88,1098.6,1012.15,1030.84,26961,0.0,0.0 -2023-12-21 00:00:00+05:30,995.25,1048.94,990.28,1033.33,20033,0.0,0.0 -2023-12-22 00:00:00+05:30,1034.17,1049.78,1026.37,1038.3,10993,0.0,0.0 -2023-12-26 00:00:00+05:30,1039.04,1093.63,1013.99,1081.05,7000,0.0,0.0 -2023-12-27 00:00:00+05:30,1082.59,1113.56,1057.88,1106.16,14195,0.0,0.0 -2023-12-28 00:00:00+05:30,1118.38,1130.07,1075.78,1081.9,15042,0.0,0.0 -2023-12-29 00:00:00+05:30,1103.47,1103.47,1067.73,1087.46,15897,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2023-12-01 00:00:00+05:30,1115.0,1123.51,1091.69,1099.25,6886.0,,, +2023-12-04 00:00:00+05:30,1123.06,1133.05,1103.62,1109.73,13994.0,,, +2023-12-05 00:00:00+05:30,1109.78,1118.53,1065.34,1073.94,36453.0,,, +2023-12-06 00:00:00+05:30,1068.87,1081.35,1045.26,1057.59,13865.0,,, +2023-12-07 00:00:00+05:30,1056.84,1088.21,1048.84,1068.62,11454.0,,, +2023-12-08 00:00:00+05:30,1064.55,1075.04,1054.35,1063.8,12042.0,,, +2023-12-11 00:00:00+05:30,1073.94,1088.86,1048.44,1052.52,14423.0,,, +2023-12-12 00:00:00+05:30,1052.22,1068.17,1041.33,1047.3,5047.0,,, +2023-12-13 00:00:00+05:30,1050.03,1054.31,1020.45,1038.1,23244.0,,, +2023-12-14 00:00:00+05:30,1033.97,1053.36,1026.07,1034.07,14085.0,,, +2023-12-15 00:00:00+05:30,1032.68,1048.89,1025.27,1044.11,12192.0,,, +2023-12-18 00:00:00+05:30,1044.11,1072.6,1033.48,1063.9,4104.0,,, +2023-12-19 00:00:00+05:30,1071.95,1106.06,1070.16,1085.03,13637.0,,, +2023-12-20 00:00:00+05:30,1093.88,1098.6,1012.15,1030.84,26961.0,,, +2023-12-21 00:00:00+05:30,995.25,1048.94,990.28,1033.33,20033.0,,, +2023-12-22 00:00:00+05:30,1034.17,1049.78,1026.37,1038.3,10993.0,,, +2023-12-26 00:00:00+05:30,1039.04,1093.63,1013.99,1081.05,7000.0,,, +2023-12-27 00:00:00+05:30,1082.59,1113.56,1057.88,1106.16,14195.0,,, +2023-12-28 00:00:00+05:30,1118.38,1130.07,1075.78,1081.9,15042.0,,, +2023-12-29 00:00:00+05:30,1103.47,1103.47,1067.73,1087.46,15897.0,,, diff --git a/DATA/BRONZE/StockData/GRAVITA_2024_01.csv b/DATA/BRONZE/StockData/GRAVITA_2024_01.csv index fe12c7f6..e84e69bb 100644 --- a/DATA/BRONZE/StockData/GRAVITA_2024_01.csv +++ b/DATA/BRONZE/StockData/GRAVITA_2024_01.csv @@ -1,20 +1,20 @@ -date,open,high,low,close,volume,dividends,stock_splits -2024-01-01 00:00:00+05:30,1079.81,1113.81,1073.99,1079.86,6263,0.0,0.0 -2024-01-02 00:00:00+05:30,1069.96,1087.61,1054.01,1067.18,16153,0.0,0.0 -2024-01-03 00:00:00+05:30,1055.05,1081.85,1050.83,1059.23,4694,0.0,0.0 -2024-01-04 00:00:00+05:30,1069.17,1077.17,1058.28,1067.33,5219,0.0,0.0 -2024-01-05 00:00:00+05:30,1066.68,1081.55,1056.54,1064.2,14706,0.0,0.0 -2024-01-08 00:00:00+05:30,1063.95,1071.56,1044.01,1050.53,10745,0.0,0.0 -2024-01-09 00:00:00+05:30,1064.55,1064.55,1040.39,1045.61,9832,0.0,0.0 -2024-01-10 00:00:00+05:30,1047.94,1047.94,1020.55,1037.95,5369,0.0,0.0 -2024-01-11 00:00:00+05:30,1030.1,1045.75,1014.14,1017.17,19642,0.0,0.0 -2024-01-12 00:00:00+05:30,1020.55,1025.07,1002.9,1011.6,7112,0.0,0.0 -2024-01-15 00:00:00+05:30,996.39,1013.99,993.41,996.79,28836,0.0,0.0 -2024-01-16 00:00:00+05:30,997.14,1064.74,997.14,1058.68,17101,0.0,0.0 -2024-01-17 00:00:00+05:30,1046.1,1060.87,1015.78,1024.18,28197,0.0,0.0 -2024-01-19 00:00:00+05:30,1013.69,1022.24,1005.93,1017.62,6588,0.0,0.0 -2024-01-23 00:00:00+05:30,1016.03,1021.49,951.4,961.19,23091,0.0,0.0 -2024-01-24 00:00:00+05:30,945.48,954.48,878.17,894.73,249150,0.0,0.0 -2024-01-25 00:00:00+05:30,902.04,950.51,837.21,936.34,60335,0.0,0.0 -2024-01-29 00:00:00+05:30,944.34,949.11,889.86,890.9,30978,0.0,0.0 -2024-01-30 00:00:00+05:30,894.78,899.2,845.31,855.6,86309,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2024-01-01 00:00:00+05:30,1079.81,1113.81,1073.99,1079.86,6263.0,,, +2024-01-02 00:00:00+05:30,1069.96,1087.61,1054.01,1067.18,16153.0,,, +2024-01-03 00:00:00+05:30,1055.05,1081.85,1050.83,1059.23,4694.0,,, +2024-01-04 00:00:00+05:30,1069.17,1077.17,1058.28,1067.33,5219.0,,, +2024-01-05 00:00:00+05:30,1066.68,1081.55,1056.54,1064.2,14706.0,,, +2024-01-08 00:00:00+05:30,1063.95,1071.56,1044.01,1050.53,10745.0,,, +2024-01-09 00:00:00+05:30,1064.55,1064.55,1040.39,1045.61,9832.0,,, +2024-01-10 00:00:00+05:30,1047.94,1047.94,1020.55,1037.95,5369.0,,, +2024-01-11 00:00:00+05:30,1030.1,1045.75,1014.14,1017.17,19642.0,,, +2024-01-12 00:00:00+05:30,1020.55,1025.07,1002.9,1011.6,7112.0,,, +2024-01-15 00:00:00+05:30,996.39,1013.99,993.41,996.79,28836.0,,, +2024-01-16 00:00:00+05:30,997.14,1064.74,997.14,1058.68,17101.0,,, +2024-01-17 00:00:00+05:30,1046.1,1060.87,1015.78,1024.18,28197.0,,, +2024-01-19 00:00:00+05:30,1013.69,1022.24,1005.93,1017.62,6588.0,,, +2024-01-23 00:00:00+05:30,1016.03,1021.49,951.4,961.19,23091.0,,, +2024-01-24 00:00:00+05:30,945.48,954.48,878.17,894.73,249150.0,,, +2024-01-25 00:00:00+05:30,902.04,950.51,837.21,936.34,60335.0,,, +2024-01-29 00:00:00+05:30,944.34,949.11,889.86,890.9,30978.0,,, +2024-01-30 00:00:00+05:30,894.78,899.2,845.31,855.6,86309.0,,, diff --git a/DATA/BRONZE/StockData/GRAVITA_2024_02.csv b/DATA/BRONZE/StockData/GRAVITA_2024_02.csv index 4e2436f8..88e709c4 100644 --- a/DATA/BRONZE/StockData/GRAVITA_2024_02.csv +++ b/DATA/BRONZE/StockData/GRAVITA_2024_02.csv @@ -1,21 +1,21 @@ -date,open,high,low,close,volume,dividends,stock_splits -2024-02-01 00:00:00+05:30,905.76,909.74,856.35,880.51,114382,0.0,0.0 -2024-02-02 00:00:00+05:30,881.06,905.76,878.92,883.34,19697,0.0,0.0 -2024-02-05 00:00:00+05:30,883.29,894.73,861.77,864.01,13661,0.0,0.0 -2024-02-06 00:00:00+05:30,850.23,901.24,850.23,888.36,13623,0.0,0.0 -2024-02-07 00:00:00+05:30,902.33,915.71,889.26,901.44,9071,0.0,0.0 -2024-02-08 00:00:00+05:30,917.79,917.79,887.57,893.44,22783,0.0,0.0 -2024-02-09 00:00:00+05:30,885.43,898.7,873.3,886.62,10150,0.0,0.0 -2024-02-12 00:00:00+05:30,870.12,905.91,870.12,875.84,6966,0.0,0.0 -2024-02-13 00:00:00+05:30,874.84,903.03,861.02,895.42,23006,0.0,0.0 -2024-02-14 00:00:00+05:30,913.17,913.17,889.41,895.62,5628,0.0,0.0 -2024-02-15 00:00:00+05:30,891.4,954.48,891.4,930.97,14948,0.0,0.0 -2024-02-16 00:00:00+05:30,946.33,955.03,912.03,919.04,14470,0.0,0.0 -2024-02-19 00:00:00+05:30,937.33,937.33,899.8,904.82,5394,0.0,0.0 -2024-02-20 00:00:00+05:30,902.93,917.15,902.93,910.39,16131,0.0,0.0 -2024-02-21 00:00:00+05:30,911.63,919.14,888.66,895.32,11522,0.0,0.0 -2024-02-22 00:00:00+05:30,905.02,937.83,905.02,923.41,23477,0.0,0.0 -2024-02-23 00:00:00+05:30,935.74,966.41,926.3,951.85,36175,0.0,0.0 -2024-02-26 00:00:00+05:30,970.89,1001.51,956.77,970.24,17043,0.0,0.0 -2024-02-27 00:00:00+05:30,992.11,992.11,945.53,957.81,24896,0.0,0.0 -2024-02-28 00:00:00+05:30,957.76,974.37,928.78,940.46,18099,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2024-02-01 00:00:00+05:30,905.76,909.74,856.35,880.51,114382.0,,, +2024-02-02 00:00:00+05:30,881.06,905.76,878.92,883.34,19697.0,,, +2024-02-05 00:00:00+05:30,883.29,894.73,861.77,864.01,13661.0,,, +2024-02-06 00:00:00+05:30,850.23,901.24,850.23,888.36,13623.0,,, +2024-02-07 00:00:00+05:30,902.33,915.71,889.26,901.44,9071.0,,, +2024-02-08 00:00:00+05:30,917.79,917.79,887.57,893.44,22783.0,,, +2024-02-09 00:00:00+05:30,885.43,898.7,873.3,886.62,10150.0,,, +2024-02-12 00:00:00+05:30,870.12,905.91,870.12,875.84,6966.0,,, +2024-02-13 00:00:00+05:30,874.84,903.03,861.02,895.42,23006.0,,, +2024-02-14 00:00:00+05:30,913.17,913.17,889.41,895.62,5628.0,,, +2024-02-15 00:00:00+05:30,891.4,954.48,891.4,930.97,14948.0,,, +2024-02-16 00:00:00+05:30,946.33,955.03,912.03,919.04,14470.0,,, +2024-02-19 00:00:00+05:30,937.33,937.33,899.8,904.82,5394.0,,, +2024-02-20 00:00:00+05:30,902.93,917.15,902.93,910.39,16131.0,,, +2024-02-21 00:00:00+05:30,911.63,919.14,888.66,895.32,11522.0,,, +2024-02-22 00:00:00+05:30,905.02,937.83,905.02,923.41,23477.0,,, +2024-02-23 00:00:00+05:30,935.74,966.41,926.3,951.85,36175.0,,, +2024-02-26 00:00:00+05:30,970.89,1001.51,956.77,970.24,17043.0,,, +2024-02-27 00:00:00+05:30,992.11,992.11,945.53,957.81,24896.0,,, +2024-02-28 00:00:00+05:30,957.76,974.37,928.78,940.46,18099.0,,, diff --git a/DATA/BRONZE/StockData/GRAVITA_2024_03.csv b/DATA/BRONZE/StockData/GRAVITA_2024_03.csv index dfa2a2e0..3e522ebe 100644 --- a/DATA/BRONZE/StockData/GRAVITA_2024_03.csv +++ b/DATA/BRONZE/StockData/GRAVITA_2024_03.csv @@ -1,19 +1,19 @@ -date,open,high,low,close,volume,dividends,stock_splits -2024-03-01 00:00:00+05:30,964.67,964.67,934.6,936.73,10011,0.0,0.0 -2024-03-04 00:00:00+05:30,936.34,943.5,904.92,909.44,17154,0.0,0.0 -2024-03-05 00:00:00+05:30,907.7,911.18,876.98,889.66,11412,0.0,0.0 -2024-03-06 00:00:00+05:30,891.4,896.96,870.02,873.75,6479,0.0,0.0 -2024-03-07 00:00:00+05:30,891.25,891.25,847.7,865.79,27919,0.0,0.0 -2024-03-11 00:00:00+05:30,874.1,879.42,833.33,843.37,24233,0.0,0.0 -2024-03-12 00:00:00+05:30,841.83,853.47,800.87,807.18,44898,0.0,0.0 -2024-03-13 00:00:00+05:30,807.73,820.01,726.75,738.53,77189,0.0,0.0 -2024-03-14 00:00:00+05:30,745.59,811.81,731.77,801.57,79751,0.0,0.0 -2024-03-15 00:00:00+05:30,807.63,828.76,790.43,802.76,25742,0.0,0.0 -2024-03-18 00:00:00+05:30,800.37,821.2,796.4,799.63,22613,0.0,0.0 -2024-03-19 00:00:00+05:30,785.46,806.84,785.46,792.52,21912,0.0,0.0 -2024-03-20 00:00:00+05:30,794.66,800.87,766.87,784.32,37343,0.0,0.0 -2024-03-21 00:00:00+05:30,801.96,893.83,796.3,863.26,17695,0.0,0.0 -2024-03-22 00:00:00+05:30,875.79,884.88,865.05,878.72,9666,0.0,0.0 -2024-03-26 00:00:00+05:30,881.31,931.81,855.26,918.74,51962,0.0,0.0 -2024-03-27 00:00:00+05:30,960.5,1039.34,940.86,988.88,91507,0.0,0.0 -2024-03-28 00:00:00+05:30,990.13,1003.2,975.96,992.16,34606,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2024-03-01 00:00:00+05:30,964.67,964.67,934.6,936.73,10011.0,,, +2024-03-04 00:00:00+05:30,936.34,943.5,904.92,909.44,17154.0,,, +2024-03-05 00:00:00+05:30,907.7,911.18,876.98,889.66,11412.0,,, +2024-03-06 00:00:00+05:30,891.4,896.96,870.02,873.75,6479.0,,, +2024-03-07 00:00:00+05:30,891.25,891.25,847.7,865.79,27919.0,,, +2024-03-11 00:00:00+05:30,874.1,879.42,833.33,843.37,24233.0,,, +2024-03-12 00:00:00+05:30,841.83,853.47,800.87,807.18,44898.0,,, +2024-03-13 00:00:00+05:30,807.73,820.01,726.75,738.53,77189.0,,, +2024-03-14 00:00:00+05:30,745.59,811.81,731.77,801.57,79751.0,,, +2024-03-15 00:00:00+05:30,807.63,828.76,790.43,802.76,25742.0,,, +2024-03-18 00:00:00+05:30,800.37,821.2,796.4,799.63,22613.0,,, +2024-03-19 00:00:00+05:30,785.46,806.84,785.46,792.52,21912.0,,, +2024-03-20 00:00:00+05:30,794.66,800.87,766.87,784.32,37343.0,,, +2024-03-21 00:00:00+05:30,801.96,893.83,796.3,863.26,17695.0,,, +2024-03-22 00:00:00+05:30,875.79,884.88,865.05,878.72,9666.0,,, +2024-03-26 00:00:00+05:30,881.31,931.81,855.26,918.74,51962.0,,, +2024-03-27 00:00:00+05:30,960.5,1039.34,940.86,988.88,91507.0,,, +2024-03-28 00:00:00+05:30,990.13,1003.2,975.96,992.16,34606.0,,, diff --git a/DATA/BRONZE/StockData/GRAVITA_2024_04.csv b/DATA/BRONZE/StockData/GRAVITA_2024_04.csv index 5d28cb41..7fa7f004 100644 --- a/DATA/BRONZE/StockData/GRAVITA_2024_04.csv +++ b/DATA/BRONZE/StockData/GRAVITA_2024_04.csv @@ -1,20 +1,20 @@ -date,open,high,low,close,volume,dividends,stock_splits -2024-04-01 00:00:00+05:30,992.51,1007.03,987.44,996.09,7005,0.0,0.0 -2024-04-02 00:00:00+05:30,991.52,1049.93,987.79,1046.7,56844,0.0,0.0 -2024-04-03 00:00:00+05:30,1063.65,1087.26,1036.41,1073.49,19029,0.0,0.0 -2024-04-04 00:00:00+05:30,1093.63,1108.59,1076.68,1092.43,17489,0.0,0.0 -2024-04-05 00:00:00+05:30,1095.72,1095.72,1076.53,1079.26,19649,0.0,0.0 -2024-04-08 00:00:00+05:30,1084.73,1093.68,1074.34,1083.93,23896,0.0,0.0 -2024-04-09 00:00:00+05:30,1083.93,1083.93,1012.15,1023.63,14177,0.0,0.0 -2024-04-10 00:00:00+05:30,1019.26,1053.16,1003.2,1031.54,22119,0.0,0.0 -2024-04-12 00:00:00+05:30,1029.25,1041.93,994.25,1001.96,14615,0.0,0.0 -2024-04-15 00:00:00+05:30,964.57,1003.2,944.64,978.64,32233,0.0,0.0 -2024-04-16 00:00:00+05:30,964.57,994.25,955.03,960.25,11589,0.0,0.0 -2024-04-18 00:00:00+05:30,972.03,998.08,966.41,977.3,9787,0.0,0.0 -2024-04-19 00:00:00+05:30,973.12,975.36,948.52,971.09,44874,0.0,0.0 -2024-04-22 00:00:00+05:30,961.69,984.21,961.69,970.19,9232,0.0,0.0 -2024-04-23 00:00:00+05:30,960.9,983.76,960.5,966.81,8030,0.0,0.0 -2024-04-24 00:00:00+05:30,960.7,982.57,956.57,963.03,7801,0.0,0.0 -2024-04-25 00:00:00+05:30,959.5,973.07,952.0,964.18,6809,0.0,0.0 -2024-04-26 00:00:00+05:30,965.57,987.44,962.44,967.36,12284,0.0,0.0 -2024-04-29 00:00:00+05:30,980.03,986.8,965.42,969.79,4395,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2024-04-01 00:00:00+05:30,992.51,1007.03,987.44,996.09,7005.0,,, +2024-04-02 00:00:00+05:30,991.52,1049.93,987.79,1046.7,56844.0,,, +2024-04-03 00:00:00+05:30,1063.65,1087.26,1036.41,1073.49,19029.0,,, +2024-04-04 00:00:00+05:30,1093.63,1108.59,1076.68,1092.43,17489.0,,, +2024-04-05 00:00:00+05:30,1095.72,1095.72,1076.53,1079.26,19649.0,,, +2024-04-08 00:00:00+05:30,1084.73,1093.68,1074.34,1083.93,23896.0,,, +2024-04-09 00:00:00+05:30,1083.93,1083.93,1012.15,1023.63,14177.0,,, +2024-04-10 00:00:00+05:30,1019.26,1053.16,1003.2,1031.54,22119.0,,, +2024-04-12 00:00:00+05:30,1029.25,1041.93,994.25,1001.96,14615.0,,, +2024-04-15 00:00:00+05:30,964.57,1003.2,944.64,978.64,32233.0,,, +2024-04-16 00:00:00+05:30,964.57,994.25,955.03,960.25,11589.0,,, +2024-04-18 00:00:00+05:30,972.03,998.08,966.41,977.3,9787.0,,, +2024-04-19 00:00:00+05:30,973.12,975.36,948.52,971.09,44874.0,,, +2024-04-22 00:00:00+05:30,961.69,984.21,961.69,970.19,9232.0,,, +2024-04-23 00:00:00+05:30,960.9,983.76,960.5,966.81,8030.0,,, +2024-04-24 00:00:00+05:30,960.7,982.57,956.57,963.03,7801.0,,, +2024-04-25 00:00:00+05:30,959.5,973.07,952.0,964.18,6809.0,,, +2024-04-26 00:00:00+05:30,965.57,987.44,962.44,967.36,12284.0,,, +2024-04-29 00:00:00+05:30,980.03,986.8,965.42,969.79,4395.0,,, diff --git a/DATA/BRONZE/StockData/GRAVITA_2024_05.csv b/DATA/BRONZE/StockData/GRAVITA_2024_05.csv index 7da8874f..cdf530ae 100644 --- a/DATA/BRONZE/StockData/GRAVITA_2024_05.csv +++ b/DATA/BRONZE/StockData/GRAVITA_2024_05.csv @@ -1,21 +1,21 @@ -date,open,high,low,close,volume,dividends,stock_splits -2024-05-02 00:00:00+05:30,951.7,961.49,909.79,927.49,183072,0.0,0.0 -2024-05-03 00:00:00+05:30,943.6,947.82,932.91,943.5,8981,0.0,0.0 -2024-05-06 00:00:00+05:30,951.5,962.29,921.67,923.66,24735,0.0,0.0 -2024-05-07 00:00:00+05:30,923.61,923.91,886.18,901.24,9147,0.0,0.0 -2024-05-08 00:00:00+05:30,919.14,923.46,896.91,909.69,10171,0.0,0.0 -2024-05-09 00:00:00+05:30,927.89,927.89,901.79,906.06,9397,0.0,0.0 -2024-05-10 00:00:00+05:30,894.93,921.62,894.83,904.77,9676,0.0,0.0 -2024-05-13 00:00:00+05:30,905.76,909.74,879.27,899.5,15465,0.0,0.0 -2024-05-14 00:00:00+05:30,913.55,951.6,905.45,947.1,5395,5.2,0.0 -2024-05-15 00:00:00+05:30,948.75,960.5,936.55,945.7,3616,0.0,0.0 -2024-05-16 00:00:00+05:30,960.95,960.95,936.05,939.15,7002,0.0,0.0 -2024-05-17 00:00:00+05:30,920.45,988.35,920.45,960.45,10534,0.0,0.0 -2024-05-21 00:00:00+05:30,967.0,975.5,935.0,950.75,5913,0.0,0.0 -2024-05-22 00:00:00+05:30,969.8,1039.0,931.7,1026.85,25944,0.0,0.0 -2024-05-23 00:00:00+05:30,1035.1,1065.7,1019.9,1054.35,37863,0.0,0.0 -2024-05-24 00:00:00+05:30,1037.6,1100.0,1035.05,1075.8,64779,0.0,0.0 -2024-05-27 00:00:00+05:30,1078.55,1149.55,1066.3,1139.3,37872,0.0,0.0 -2024-05-28 00:00:00+05:30,1150.0,1155.0,1095.0,1127.05,61466,0.0,0.0 -2024-05-29 00:00:00+05:30,1117.65,1151.85,1084.0,1124.55,14835,0.0,0.0 -2024-05-30 00:00:00+05:30,1124.85,1125.2,1070.0,1077.7,9141,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2024-05-02 00:00:00+05:30,951.7,961.49,909.79,927.49,183072.0,,, +2024-05-03 00:00:00+05:30,943.6,947.82,932.91,943.5,8981.0,,, +2024-05-06 00:00:00+05:30,951.5,962.29,921.67,923.66,24735.0,,, +2024-05-07 00:00:00+05:30,923.61,923.91,886.18,901.24,9147.0,,, +2024-05-08 00:00:00+05:30,919.14,923.46,896.91,909.69,10171.0,,, +2024-05-09 00:00:00+05:30,927.89,927.89,901.79,906.06,9397.0,,, +2024-05-10 00:00:00+05:30,894.93,921.62,894.83,904.77,9676.0,,, +2024-05-13 00:00:00+05:30,905.76,909.74,879.27,899.5,15465.0,,, +2024-05-14 00:00:00+05:30,913.55,951.6,905.45,947.1,5395.0,5.2,, +2024-05-15 00:00:00+05:30,948.75,960.5,936.55,945.7,3616.0,,, +2024-05-16 00:00:00+05:30,960.95,960.95,936.05,939.15,7002.0,,, +2024-05-17 00:00:00+05:30,920.45,988.35,920.45,960.45,10534.0,,, +2024-05-21 00:00:00+05:30,967.0,975.5,935.0,950.75,5913.0,,, +2024-05-22 00:00:00+05:30,969.8,1039.0,931.7,1026.85,25944.0,,, +2024-05-23 00:00:00+05:30,1035.1,1065.7,1019.9,1054.35,37863.0,,, +2024-05-24 00:00:00+05:30,1037.6,1100.0,1035.05,1075.8,64779.0,,, +2024-05-27 00:00:00+05:30,1078.55,1149.55,1066.3,1139.3,37872.0,,, +2024-05-28 00:00:00+05:30,1150.0,1155.0,1095.0,1127.05,61466.0,,, +2024-05-29 00:00:00+05:30,1117.65,1151.85,1084.0,1124.55,14835.0,,, +2024-05-30 00:00:00+05:30,1124.85,1125.2,1070.0,1077.7,9141.0,,, diff --git a/DATA/BRONZE/StockData/GRAVITA_2024_06.csv b/DATA/BRONZE/StockData/GRAVITA_2024_06.csv index b7433cca..80a39b08 100644 --- a/DATA/BRONZE/StockData/GRAVITA_2024_06.csv +++ b/DATA/BRONZE/StockData/GRAVITA_2024_06.csv @@ -1,20 +1,20 @@ -date,open,high,low,close,volume,dividends,stock_splits -2024-06-03 00:00:00+05:30,1116.3,1120.0,1061.55,1071.2,18659,0.0,0.0 -2024-06-04 00:00:00+05:30,1060.45,1060.5,917.35,997.3,25977,0.0,0.0 -2024-06-05 00:00:00+05:30,980.0,1088.95,955.05,1057.95,30675,0.0,0.0 -2024-06-06 00:00:00+05:30,1079.15,1110.0,1060.25,1102.35,19181,0.0,0.0 -2024-06-07 00:00:00+05:30,1107.95,1144.7,1085.2,1125.0,35816,0.0,0.0 -2024-06-10 00:00:00+05:30,1125.0,1157.6,1112.35,1133.35,13396,0.0,0.0 -2024-06-11 00:00:00+05:30,1132.75,1154.95,1124.05,1152.15,8680,0.0,0.0 -2024-06-12 00:00:00+05:30,1190.0,1350.0,1182.05,1329.35,231006,0.0,0.0 -2024-06-13 00:00:00+05:30,1353.4,1353.4,1266.0,1279.5,44453,0.0,0.0 -2024-06-14 00:00:00+05:30,1271.0,1311.35,1268.4,1304.8,19984,0.0,0.0 -2024-06-18 00:00:00+05:30,1294.0,1307.05,1262.05,1287.85,11019,0.0,0.0 -2024-06-19 00:00:00+05:30,1287.85,1450.35,1251.25,1413.55,141679,0.0,0.0 -2024-06-20 00:00:00+05:30,1409.95,1409.95,1352.4,1376.15,23644,0.0,0.0 -2024-06-21 00:00:00+05:30,1404.9,1630.0,1404.85,1541.0,1610707,0.0,0.0 -2024-06-24 00:00:00+05:30,1524.3,1543.1,1461.9,1497.35,70535,0.0,0.0 -2024-06-25 00:00:00+05:30,1498.0,1548.1,1476.55,1487.65,17465,0.0,0.0 -2024-06-26 00:00:00+05:30,1498.9,1505.55,1461.0,1488.0,10909,0.0,0.0 -2024-06-27 00:00:00+05:30,1499.95,1538.1,1445.95,1469.4,31654,0.0,0.0 -2024-06-28 00:00:00+05:30,1471.05,1505.3,1463.05,1476.15,6897,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2024-06-03 00:00:00+05:30,1116.3,1120.0,1061.55,1071.2,18659.0,,, +2024-06-04 00:00:00+05:30,1060.45,1060.5,917.35,997.3,25977.0,,, +2024-06-05 00:00:00+05:30,980.0,1088.95,955.05,1057.95,30675.0,,, +2024-06-06 00:00:00+05:30,1079.15,1110.0,1060.25,1102.35,19181.0,,, +2024-06-07 00:00:00+05:30,1107.95,1144.7,1085.2,1125.0,35816.0,,, +2024-06-10 00:00:00+05:30,1125.0,1157.6,1112.35,1133.35,13396.0,,, +2024-06-11 00:00:00+05:30,1132.75,1154.95,1124.05,1152.15,8680.0,,, +2024-06-12 00:00:00+05:30,1190.0,1350.0,1182.05,1329.35,231006.0,,, +2024-06-13 00:00:00+05:30,1353.4,1353.4,1266.0,1279.5,44453.0,,, +2024-06-14 00:00:00+05:30,1271.0,1311.35,1268.4,1304.8,19984.0,,, +2024-06-18 00:00:00+05:30,1294.0,1307.05,1262.05,1287.85,11019.0,,, +2024-06-19 00:00:00+05:30,1287.85,1450.35,1251.25,1413.55,141679.0,,, +2024-06-20 00:00:00+05:30,1409.95,1409.95,1352.4,1376.15,23644.0,,, +2024-06-21 00:00:00+05:30,1404.9,1630.0,1404.85,1541.0,1610707.0,,, +2024-06-24 00:00:00+05:30,1524.3,1543.1,1461.9,1497.35,70535.0,,, +2024-06-25 00:00:00+05:30,1498.0,1548.1,1476.55,1487.65,17465.0,,, +2024-06-26 00:00:00+05:30,1498.9,1505.55,1461.0,1488.0,10909.0,,, +2024-06-27 00:00:00+05:30,1499.95,1538.1,1445.95,1469.4,31654.0,,, +2024-06-28 00:00:00+05:30,1471.05,1505.3,1463.05,1476.15,6897.0,,, diff --git a/DATA/BRONZE/StockData/GRAVITA_2024_07.csv b/DATA/BRONZE/StockData/GRAVITA_2024_07.csv index a3630f56..b14f2e2b 100644 --- a/DATA/BRONZE/StockData/GRAVITA_2024_07.csv +++ b/DATA/BRONZE/StockData/GRAVITA_2024_07.csv @@ -1,22 +1,22 @@ -date,open,high,low,close,volume,dividends,stock_splits -2024-07-01 00:00:00+05:30,1476.95,1498.95,1455.8,1475.1,9538,0.0,0.0 -2024-07-02 00:00:00+05:30,1495.6,1495.6,1438.0,1439.7,4266,0.0,0.0 -2024-07-03 00:00:00+05:30,1464.3,1501.85,1445.0,1451.1,16746,0.0,0.0 -2024-07-04 00:00:00+05:30,1451.15,1471.65,1437.0,1453.2,3874,0.0,0.0 -2024-07-05 00:00:00+05:30,1453.9,1468.05,1409.0,1419.05,5929,0.0,0.0 -2024-07-08 00:00:00+05:30,1439.95,1439.95,1368.95,1384.25,5300,0.0,0.0 -2024-07-09 00:00:00+05:30,1371.6,1416.0,1368.0,1377.35,4583,0.0,0.0 -2024-07-10 00:00:00+05:30,1390.0,1414.0,1336.0,1369.8,3774,0.0,0.0 -2024-07-11 00:00:00+05:30,1414.0,1414.0,1339.6,1356.4,3422,0.0,0.0 -2024-07-12 00:00:00+05:30,1356.4,1415.3,1346.25,1382.25,3012,0.0,0.0 -2024-07-15 00:00:00+05:30,1393.4,1427.55,1367.3,1408.05,12349,0.0,0.0 -2024-07-16 00:00:00+05:30,1428.05,1432.1,1394.9,1420.2,12090,0.0,0.0 -2024-07-18 00:00:00+05:30,1425.0,1428.55,1361.4,1401.7,6005,0.0,0.0 -2024-07-19 00:00:00+05:30,1376.0,1376.5,1307.65,1331.5,40882,0.0,0.0 -2024-07-22 00:00:00+05:30,1358.85,1494.9,1335.0,1450.55,27460,0.0,0.0 -2024-07-23 00:00:00+05:30,1460.1,1740.65,1426.0,1733.0,273067,0.0,0.0 -2024-07-24 00:00:00+05:30,1718.0,1740.0,1689.8,1701.4,78315,0.0,0.0 -2024-07-25 00:00:00+05:30,1699.3,1765.95,1631.35,1659.15,20163,0.0,0.0 -2024-07-26 00:00:00+05:30,1666.8,1733.75,1666.8,1698.35,21516,0.0,0.0 -2024-07-29 00:00:00+05:30,1732.35,1732.35,1679.8,1689.6,5139,0.0,0.0 -2024-07-30 00:00:00+05:30,1698.95,1698.95,1625.7,1648.25,27416,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2024-07-01 00:00:00+05:30,1476.95,1498.95,1455.8,1475.1,9538.0,,, +2024-07-02 00:00:00+05:30,1495.6,1495.6,1438.0,1439.7,4266.0,,, +2024-07-03 00:00:00+05:30,1464.3,1501.85,1445.0,1451.1,16746.0,,, +2024-07-04 00:00:00+05:30,1451.15,1471.65,1437.0,1453.2,3874.0,,, +2024-07-05 00:00:00+05:30,1453.9,1468.05,1409.0,1419.05,5929.0,,, +2024-07-08 00:00:00+05:30,1439.95,1439.95,1368.95,1384.25,5300.0,,, +2024-07-09 00:00:00+05:30,1371.6,1416.0,1368.0,1377.35,4583.0,,, +2024-07-10 00:00:00+05:30,1390.0,1414.0,1336.0,1369.8,3774.0,,, +2024-07-11 00:00:00+05:30,1414.0,1414.0,1339.6,1356.4,3422.0,,, +2024-07-12 00:00:00+05:30,1356.4,1415.3,1346.25,1382.25,3012.0,,, +2024-07-15 00:00:00+05:30,1393.4,1427.55,1367.3,1408.05,12349.0,,, +2024-07-16 00:00:00+05:30,1428.05,1432.1,1394.9,1420.2,12090.0,,, +2024-07-18 00:00:00+05:30,1425.0,1428.55,1361.4,1401.7,6005.0,,, +2024-07-19 00:00:00+05:30,1376.0,1376.5,1307.65,1331.5,40882.0,,, +2024-07-22 00:00:00+05:30,1358.85,1494.9,1335.0,1450.55,27460.0,,, +2024-07-23 00:00:00+05:30,1460.1,1740.65,1426.0,1733.0,273067.0,,, +2024-07-24 00:00:00+05:30,1718.0,1740.0,1689.8,1701.4,78315.0,,, +2024-07-25 00:00:00+05:30,1699.3,1765.95,1631.35,1659.15,20163.0,,, +2024-07-26 00:00:00+05:30,1666.8,1733.75,1666.8,1698.35,21516.0,,, +2024-07-29 00:00:00+05:30,1732.35,1732.35,1679.8,1689.6,5139.0,,, +2024-07-30 00:00:00+05:30,1698.95,1698.95,1625.7,1648.25,27416.0,,, diff --git a/DATA/BRONZE/StockData/GRAVITA_2024_08.csv b/DATA/BRONZE/StockData/GRAVITA_2024_08.csv index a3e82441..e9242b53 100644 --- a/DATA/BRONZE/StockData/GRAVITA_2024_08.csv +++ b/DATA/BRONZE/StockData/GRAVITA_2024_08.csv @@ -1,21 +1,21 @@ -date,open,high,low,close,volume,dividends,stock_splits -2024-08-01 00:00:00+05:30,1671.0,1681.05,1637.45,1670.45,6734,0.0,0.0 -2024-08-02 00:00:00+05:30,1672.45,1693.85,1632.85,1664.8,7996,0.0,0.0 -2024-08-05 00:00:00+05:30,1525.6,1658.55,1525.6,1617.7,45375,0.0,0.0 -2024-08-06 00:00:00+05:30,1618.2,1838.4,1618.2,1713.85,59386,0.0,0.0 -2024-08-07 00:00:00+05:30,1739.8,1783.0,1716.35,1768.95,39549,0.0,0.0 -2024-08-08 00:00:00+05:30,1769.8,1913.65,1769.8,1781.45,81158,0.0,0.0 -2024-08-09 00:00:00+05:30,1816.75,1824.1,1790.0,1805.55,19048,0.0,0.0 -2024-08-12 00:00:00+05:30,1781.0,1833.75,1759.85,1783.6,10852,0.0,0.0 -2024-08-13 00:00:00+05:30,1790.0,1866.0,1778.4,1809.25,35663,0.0,0.0 -2024-08-14 00:00:00+05:30,1828.0,1989.75,1803.7,1950.2,68981,0.0,0.0 -2024-08-16 00:00:00+05:30,1983.75,2310.0,1970.7,2213.7,241241,0.0,0.0 -2024-08-19 00:00:00+05:30,2232.0,2539.85,2209.25,2382.15,123062,0.0,0.0 -2024-08-20 00:00:00+05:30,2385.0,2385.0,2093.35,2126.35,129011,0.0,0.0 -2024-08-21 00:00:00+05:30,2165.0,2280.0,2118.15,2215.75,45368,0.0,0.0 -2024-08-22 00:00:00+05:30,2238.9,2245.7,2167.6,2195.65,32843,0.0,0.0 -2024-08-23 00:00:00+05:30,2195.6,2195.65,2129.65,2136.35,27825,0.0,0.0 -2024-08-26 00:00:00+05:30,2177.6,2229.2,2061.55,2079.1,13159,0.0,0.0 -2024-08-28 00:00:00+05:30,2058.55,2195.9,2051.55,2152.5,30872,0.0,0.0 -2024-08-29 00:00:00+05:30,2140.15,2208.35,2123.3,2153.95,34354,0.0,0.0 -2024-08-30 00:00:00+05:30,2183.9,2295.0,2150.0,2273.7,51968,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2024-08-01 00:00:00+05:30,1671.0,1681.05,1637.45,1670.45,6734.0,,, +2024-08-02 00:00:00+05:30,1672.45,1693.85,1632.85,1664.8,7996.0,,, +2024-08-05 00:00:00+05:30,1525.6,1658.55,1525.6,1617.7,45375.0,,, +2024-08-06 00:00:00+05:30,1618.2,1838.4,1618.2,1713.85,59386.0,,, +2024-08-07 00:00:00+05:30,1739.8,1783.0,1716.35,1768.95,39549.0,,, +2024-08-08 00:00:00+05:30,1769.8,1913.65,1769.8,1781.45,81158.0,,, +2024-08-09 00:00:00+05:30,1816.75,1824.1,1790.0,1805.55,19048.0,,, +2024-08-12 00:00:00+05:30,1781.0,1833.75,1759.85,1783.6,10852.0,,, +2024-08-13 00:00:00+05:30,1790.0,1866.0,1778.4,1809.25,35663.0,,, +2024-08-14 00:00:00+05:30,1828.0,1989.75,1803.7,1950.2,68981.0,,, +2024-08-16 00:00:00+05:30,1983.75,2310.0,1970.7,2213.7,241241.0,,, +2024-08-19 00:00:00+05:30,2232.0,2539.85,2209.25,2382.15,123062.0,,, +2024-08-20 00:00:00+05:30,2385.0,2385.0,2093.35,2126.35,129011.0,,, +2024-08-21 00:00:00+05:30,2165.0,2280.0,2118.15,2215.75,45368.0,,, +2024-08-22 00:00:00+05:30,2238.9,2245.7,2167.6,2195.65,32843.0,,, +2024-08-23 00:00:00+05:30,2195.6,2195.65,2129.65,2136.35,27825.0,,, +2024-08-26 00:00:00+05:30,2177.6,2229.2,2061.55,2079.1,13159.0,,, +2024-08-28 00:00:00+05:30,2058.55,2195.9,2051.55,2152.5,30872.0,,, +2024-08-29 00:00:00+05:30,2140.15,2208.35,2123.3,2153.95,34354.0,,, +2024-08-30 00:00:00+05:30,2183.9,2295.0,2150.0,2273.7,51968.0,,, diff --git a/DATA/BRONZE/StockData/GRAVITA_2024_09.csv b/DATA/BRONZE/StockData/GRAVITA_2024_09.csv index 4ab67f80..b64f2832 100644 --- a/DATA/BRONZE/StockData/GRAVITA_2024_09.csv +++ b/DATA/BRONZE/StockData/GRAVITA_2024_09.csv @@ -1,18 +1,18 @@ -date,open,high,low,close,volume,dividends,stock_splits -2024-09-02 00:00:00+05:30,2297.0,2433.25,2201.1,2220.75,696713,0.0,0.0 -2024-09-03 00:00:00+05:30,2220.05,2279.75,2183.35,2261.1,237679,0.0,0.0 -2024-09-04 00:00:00+05:30,2250.0,2335.75,2228.05,2281.4,289821,0.0,0.0 -2024-09-05 00:00:00+05:30,2280.0,2365.0,2270.85,2353.4,317027,0.0,0.0 -2024-09-06 00:00:00+05:30,2357.6,2385.1,2222.5,2238.3,246195,0.0,0.0 -2024-09-09 00:00:00+05:30,2219.95,2222.6,2157.0,2190.4,179238,0.0,0.0 -2024-09-10 00:00:00+05:30,2191.05,2354.85,2191.05,2290.6,343170,0.0,0.0 -2024-09-11 00:00:00+05:30,2298.0,2349.4,2207.95,2222.95,322815,0.0,0.0 -2024-09-12 00:00:00+05:30,2252.0,2346.8,2250.0,2330.75,275852,0.0,0.0 -2024-09-13 00:00:00+05:30,2349.0,2631.9,2340.0,2558.2,1098637,0.0,0.0 -2024-09-16 00:00:00+05:30,2584.7,2660.0,2510.2,2585.25,439999,0.0,0.0 -2024-09-17 00:00:00+05:30,2603.3,2700.0,2562.0,2664.65,390524,0.0,0.0 -2024-09-18 00:00:00+05:30,2684.4,2684.7,2538.7,2555.75,243273,0.0,0.0 -2024-09-19 00:00:00+05:30,2576.9,2596.8,2431.15,2512.35,260593,0.0,0.0 -2024-09-20 00:00:00+05:30,2532.4,2552.1,2460.05,2477.05,156817,0.0,0.0 -2024-09-23 00:00:00+05:30,2494.1,2525.15,2406.05,2418.9,197706,0.0,0.0 -2024-09-24 00:00:00+05:30,2420.0,2524.75,2362.0,2495.5,398947,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2024-09-02 00:00:00+05:30,2297.0,2433.25,2201.1,2220.75,696713.0,,, +2024-09-03 00:00:00+05:30,2220.05,2279.75,2183.35,2261.1,237679.0,,, +2024-09-04 00:00:00+05:30,2250.0,2335.75,2228.05,2281.4,289821.0,,, +2024-09-05 00:00:00+05:30,2280.0,2365.0,2270.85,2353.4,317027.0,,, +2024-09-06 00:00:00+05:30,2357.6,2385.1,2222.5,2238.3,246195.0,,, +2024-09-09 00:00:00+05:30,2219.95,2222.6,2157.0,2190.4,179238.0,,, +2024-09-10 00:00:00+05:30,2191.05,2354.85,2191.05,2290.6,343170.0,,, +2024-09-11 00:00:00+05:30,2298.0,2349.4,2207.95,2222.95,322815.0,,, +2024-09-12 00:00:00+05:30,2252.0,2346.8,2250.0,2330.75,275852.0,,, +2024-09-13 00:00:00+05:30,2349.0,2631.9,2340.0,2558.2,1098637.0,,, +2024-09-16 00:00:00+05:30,2584.7,2660.0,2510.2,2585.25,439999.0,,, +2024-09-17 00:00:00+05:30,2603.3,2700.0,2562.0,2664.65,390524.0,,, +2024-09-18 00:00:00+05:30,2684.4,2684.7,2538.7,2555.75,243273.0,,, +2024-09-19 00:00:00+05:30,2576.9,2596.8,2431.15,2512.35,260593.0,,, +2024-09-20 00:00:00+05:30,2532.4,2552.1,2460.05,2477.05,156817.0,,, +2024-09-23 00:00:00+05:30,2494.1,2525.15,2406.05,2418.9,197706.0,,, +2024-09-24 00:00:00+05:30,2420.0,2524.75,2362.0,2495.5,398947.0,,, diff --git a/DATA/BRONZE/StockData/GREENPOWER_2021_11.csv b/DATA/BRONZE/StockData/GREENPOWER_2021_11.csv index c5e202b4..3d6e5d74 100644 --- a/DATA/BRONZE/StockData/GREENPOWER_2021_11.csv +++ b/DATA/BRONZE/StockData/GREENPOWER_2021_11.csv @@ -1,20 +1,20 @@ -date,open,high,low,close,volume,dividends,stock_splits -2021-11-01 00:00:00+05:30,4.3,4.48,4.15,4.45,467275,0.0,0.0 -2021-11-02 00:00:00+05:30,4.56,4.67,4.45,4.67,798101,0.0,0.0 -2021-11-03 00:00:00+05:30,4.85,4.85,4.48,4.55,658618,0.0,0.0 -2021-11-04 00:00:00+05:30,4.69,4.77,4.55,4.74,394264,0.0,0.0 -2021-11-08 00:00:00+05:30,4.89,4.95,4.63,4.92,522092,0.0,0.0 -2021-11-09 00:00:00+05:30,5.15,5.15,5.0,5.1,517249,0.0,0.0 -2021-11-10 00:00:00+05:30,5.35,5.35,5.1,5.35,811467,0.0,0.0 -2021-11-11 00:00:00+05:30,5.61,5.61,5.61,5.61,672545,0.0,0.0 -2021-11-12 00:00:00+05:30,5.89,5.89,5.89,5.89,1238373,0.0,0.0 -2021-11-15 00:00:00+05:30,6.18,6.18,6.18,6.18,868529,0.0,0.0 -2021-11-16 00:00:00+05:30,6.48,6.48,6.48,6.48,804335,0.0,0.0 -2021-11-17 00:00:00+05:30,6.8,6.8,6.8,6.8,977653,0.0,0.0 -2021-11-18 00:00:00+05:30,7.14,7.14,7.14,7.14,3138264,0.0,0.0 -2021-11-22 00:00:00+05:30,7.49,7.49,7.49,7.49,1906119,0.0,0.0 -2021-11-23 00:00:00+05:30,7.86,7.86,7.86,7.86,1129854,0.0,0.0 -2021-11-24 00:00:00+05:30,8.25,8.25,8.25,8.25,1576110,0.0,0.0 -2021-11-25 00:00:00+05:30,8.66,8.66,8.66,8.66,1424542,0.0,0.0 -2021-11-26 00:00:00+05:30,9.09,9.09,8.4,9.09,16292850,0.0,0.0 -2021-11-29 00:00:00+05:30,9.54,9.54,8.7,9.54,8625186,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2021-11-01 00:00:00+05:30,4.3,4.48,4.15,4.45,467275.0,,, +2021-11-02 00:00:00+05:30,4.56,4.67,4.45,4.67,798101.0,,, +2021-11-03 00:00:00+05:30,4.85,4.85,4.48,4.55,658618.0,,, +2021-11-04 00:00:00+05:30,4.69,4.77,4.55,4.74,394264.0,,, +2021-11-08 00:00:00+05:30,4.89,4.95,4.63,4.92,522092.0,,, +2021-11-09 00:00:00+05:30,5.15,5.15,5.0,5.1,517249.0,,, +2021-11-10 00:00:00+05:30,5.35,5.35,5.1,5.35,811467.0,,, +2021-11-11 00:00:00+05:30,5.61,5.61,5.61,5.61,672545.0,,, +2021-11-12 00:00:00+05:30,5.89,5.89,5.89,5.89,1238373.0,,, +2021-11-15 00:00:00+05:30,6.18,6.18,6.18,6.18,868529.0,,, +2021-11-16 00:00:00+05:30,6.48,6.48,6.48,6.48,804335.0,,, +2021-11-17 00:00:00+05:30,6.8,6.8,6.8,6.8,977653.0,,, +2021-11-18 00:00:00+05:30,7.14,7.14,7.14,7.14,3138264.0,,, +2021-11-22 00:00:00+05:30,7.49,7.49,7.49,7.49,1906119.0,,, +2021-11-23 00:00:00+05:30,7.86,7.86,7.86,7.86,1129854.0,,, +2021-11-24 00:00:00+05:30,8.25,8.25,8.25,8.25,1576110.0,,, +2021-11-25 00:00:00+05:30,8.66,8.66,8.66,8.66,1424542.0,,, +2021-11-26 00:00:00+05:30,9.09,9.09,8.4,9.09,16292850.0,,, +2021-11-29 00:00:00+05:30,9.54,9.54,8.7,9.54,8625186.0,,, diff --git a/DATA/BRONZE/StockData/GREENPOWER_2021_12.csv b/DATA/BRONZE/StockData/GREENPOWER_2021_12.csv index 4e14abaf..0ad00138 100644 --- a/DATA/BRONZE/StockData/GREENPOWER_2021_12.csv +++ b/DATA/BRONZE/StockData/GREENPOWER_2021_12.csv @@ -1,23 +1,23 @@ -date,open,high,low,close,volume,dividends,stock_splits -2021-12-01 00:00:00+05:30,10.51,10.51,10.51,10.51,2506416,0.0,0.0 -2021-12-02 00:00:00+05:30,11.03,11.03,11.03,11.03,2623111,0.0,0.0 -2021-12-03 00:00:00+05:30,11.58,11.58,11.58,11.58,3621711,0.0,0.0 -2021-12-06 00:00:00+05:30,11.37,11.37,11.01,11.01,2827463,0.0,0.0 -2021-12-07 00:00:00+05:30,10.46,10.46,10.46,10.46,507044,0.0,0.0 -2021-12-08 00:00:00+05:30,9.94,9.94,9.94,9.94,534202,0.0,0.0 -2021-12-09 00:00:00+05:30,9.45,10.43,9.45,10.43,9159019,0.0,0.0 -2021-12-10 00:00:00+05:30,10.95,10.95,10.95,10.95,2066523,0.0,0.0 -2021-12-13 00:00:00+05:30,11.49,11.49,11.49,11.49,1224473,0.0,0.0 -2021-12-14 00:00:00+05:30,12.06,12.06,12.06,12.06,1277279,0.0,0.0 -2021-12-15 00:00:00+05:30,12.66,12.66,12.66,12.66,1089303,0.0,0.0 -2021-12-16 00:00:00+05:30,13.29,13.29,12.03,13.29,16888680,0.0,0.0 -2021-12-17 00:00:00+05:30,13.55,13.95,13.21,13.5,13150280,0.0,0.0 -2021-12-20 00:00:00+05:30,14.0,14.0,12.83,12.83,1233585,0.0,0.0 -2021-12-21 00:00:00+05:30,12.19,13.47,12.19,13.46,5051363,0.0,0.0 -2021-12-22 00:00:00+05:30,14.13,14.13,14.13,14.13,980598,0.0,0.0 -2021-12-23 00:00:00+05:30,14.83,14.83,14.83,14.83,3038860,0.0,0.0 -2021-12-24 00:00:00+05:30,15.57,15.57,15.57,15.57,4233436,0.0,0.0 -2021-12-27 00:00:00+05:30,16.34,16.34,16.34,16.34,2555130,0.0,0.0 -2021-12-28 00:00:00+05:30,17.15,17.15,17.15,17.15,2474490,0.0,0.0 -2021-12-29 00:00:00+05:30,18.0,18.0,16.52,18.0,12083940,0.0,0.0 -2021-12-30 00:00:00+05:30,18.9,18.9,18.9,18.9,2679061,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2021-12-01 00:00:00+05:30,10.51,10.51,10.51,10.51,2506416.0,,, +2021-12-02 00:00:00+05:30,11.03,11.03,11.03,11.03,2623111.0,,, +2021-12-03 00:00:00+05:30,11.58,11.58,11.58,11.58,3621711.0,,, +2021-12-06 00:00:00+05:30,11.37,11.37,11.01,11.01,2827463.0,,, +2021-12-07 00:00:00+05:30,10.46,10.46,10.46,10.46,507044.0,,, +2021-12-08 00:00:00+05:30,9.94,9.94,9.94,9.94,534202.0,,, +2021-12-09 00:00:00+05:30,9.45,10.43,9.45,10.43,9159019.0,,, +2021-12-10 00:00:00+05:30,10.95,10.95,10.95,10.95,2066523.0,,, +2021-12-13 00:00:00+05:30,11.49,11.49,11.49,11.49,1224473.0,,, +2021-12-14 00:00:00+05:30,12.06,12.06,12.06,12.06,1277279.0,,, +2021-12-15 00:00:00+05:30,12.66,12.66,12.66,12.66,1089303.0,,, +2021-12-16 00:00:00+05:30,13.29,13.29,12.03,13.29,16888680.0,,, +2021-12-17 00:00:00+05:30,13.55,13.95,13.21,13.5,13150280.0,,, +2021-12-20 00:00:00+05:30,14.0,14.0,12.83,12.83,1233585.0,,, +2021-12-21 00:00:00+05:30,12.19,13.47,12.19,13.46,5051363.0,,, +2021-12-22 00:00:00+05:30,14.13,14.13,14.13,14.13,980598.0,,, +2021-12-23 00:00:00+05:30,14.83,14.83,14.83,14.83,3038860.0,,, +2021-12-24 00:00:00+05:30,15.57,15.57,15.57,15.57,4233436.0,,, +2021-12-27 00:00:00+05:30,16.34,16.34,16.34,16.34,2555130.0,,, +2021-12-28 00:00:00+05:30,17.15,17.15,17.15,17.15,2474490.0,,, +2021-12-29 00:00:00+05:30,18.0,18.0,16.52,18.0,12083940.0,,, +2021-12-30 00:00:00+05:30,18.9,18.9,18.9,18.9,2679061.0,,, diff --git a/DATA/BRONZE/StockData/GREENPOWER_2022_01.csv b/DATA/BRONZE/StockData/GREENPOWER_2022_01.csv index b21bdfd4..4a03704b 100644 --- a/DATA/BRONZE/StockData/GREENPOWER_2022_01.csv +++ b/DATA/BRONZE/StockData/GREENPOWER_2022_01.csv @@ -1,20 +1,20 @@ -date,open,high,low,close,volume,dividends,stock_splits -2022-01-03 00:00:00+05:30,20.8,20.8,19.6,20.8,12199940,0.0,0.0 -2022-01-04 00:00:00+05:30,21.8,21.8,19.8,21.75,21956560,0.0,0.0 -2022-01-05 00:00:00+05:30,22.05,22.8,21.75,22.8,13558340,0.0,0.0 -2022-01-06 00:00:00+05:30,22.8,23.9,21.9,23.75,13493650,0.0,0.0 -2022-01-07 00:00:00+05:30,24.8,24.9,23.1,24.9,4893749,0.0,0.0 -2022-01-10 00:00:00+05:30,26.1,26.1,26.1,26.1,929270,0.0,0.0 -2022-01-11 00:00:00+05:30,27.4,27.4,26.55,27.4,8502648,0.0,0.0 -2022-01-12 00:00:00+05:30,28.5,28.75,26.05,26.05,7105710,0.0,0.0 -2022-01-13 00:00:00+05:30,24.75,24.75,24.75,24.75,485765,0.0,0.0 -2022-01-14 00:00:00+05:30,23.55,24.05,23.55,23.55,8115679,0.0,0.0 -2022-01-17 00:00:00+05:30,23.05,24.7,23.05,24.7,12480420,0.0,0.0 -2022-01-18 00:00:00+05:30,25.4,25.65,23.5,23.5,2950192,0.0,0.0 -2022-01-19 00:00:00+05:30,22.35,22.35,22.35,22.35,484267,0.0,0.0 -2022-01-20 00:00:00+05:30,21.25,21.25,21.25,21.25,417448,0.0,0.0 -2022-01-21 00:00:00+05:30,20.2,22.3,20.2,22.05,10174290,0.0,0.0 -2022-01-24 00:00:00+05:30,20.95,21.7,20.95,20.95,862541,0.0,0.0 -2022-01-25 00:00:00+05:30,19.95,19.95,19.95,19.95,323872,0.0,0.0 -2022-01-27 00:00:00+05:30,19.0,20.45,19.0,19.15,4939617,0.0,0.0 -2022-01-28 00:00:00+05:30,18.4,19.15,18.2,18.2,973826,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2022-01-03 00:00:00+05:30,20.8,20.8,19.6,20.8,12199940.0,,, +2022-01-04 00:00:00+05:30,21.8,21.8,19.8,21.75,21956560.0,,, +2022-01-05 00:00:00+05:30,22.05,22.8,21.75,22.8,13558340.0,,, +2022-01-06 00:00:00+05:30,22.8,23.9,21.9,23.75,13493650.0,,, +2022-01-07 00:00:00+05:30,24.8,24.9,23.1,24.9,4893749.0,,, +2022-01-10 00:00:00+05:30,26.1,26.1,26.1,26.1,929270.0,,, +2022-01-11 00:00:00+05:30,27.4,27.4,26.55,27.4,8502648.0,,, +2022-01-12 00:00:00+05:30,28.5,28.75,26.05,26.05,7105710.0,,, +2022-01-13 00:00:00+05:30,24.75,24.75,24.75,24.75,485765.0,,, +2022-01-14 00:00:00+05:30,23.55,24.05,23.55,23.55,8115679.0,,, +2022-01-17 00:00:00+05:30,23.05,24.7,23.05,24.7,12480420.0,,, +2022-01-18 00:00:00+05:30,25.4,25.65,23.5,23.5,2950192.0,,, +2022-01-19 00:00:00+05:30,22.35,22.35,22.35,22.35,484267.0,,, +2022-01-20 00:00:00+05:30,21.25,21.25,21.25,21.25,417448.0,,, +2022-01-21 00:00:00+05:30,20.2,22.3,20.2,22.05,10174290.0,,, +2022-01-24 00:00:00+05:30,20.95,21.7,20.95,20.95,862541.0,,, +2022-01-25 00:00:00+05:30,19.95,19.95,19.95,19.95,323872.0,,, +2022-01-27 00:00:00+05:30,19.0,20.45,19.0,19.15,4939617.0,,, +2022-01-28 00:00:00+05:30,18.4,19.15,18.2,18.2,973826.0,,, diff --git a/DATA/BRONZE/StockData/GREENPOWER_2022_02.csv b/DATA/BRONZE/StockData/GREENPOWER_2022_02.csv index 73f33bb8..a244a419 100644 --- a/DATA/BRONZE/StockData/GREENPOWER_2022_02.csv +++ b/DATA/BRONZE/StockData/GREENPOWER_2022_02.csv @@ -1,19 +1,19 @@ -date,open,high,low,close,volume,dividends,stock_splits -2022-02-01 00:00:00+05:30,16.45,16.45,16.45,16.45,401324,0.0,0.0 -2022-02-02 00:00:00+05:30,15.65,15.65,15.65,15.65,479763,0.0,0.0 -2022-02-03 00:00:00+05:30,15.0,16.4,15.0,16.4,7170823,0.0,0.0 -2022-02-04 00:00:00+05:30,16.8,16.8,15.6,16.4,8918686,0.0,0.0 -2022-02-07 00:00:00+05:30,15.85,16.4,15.6,15.6,998349,0.0,0.0 -2022-02-08 00:00:00+05:30,14.85,14.85,14.85,14.85,553466,0.0,0.0 -2022-02-09 00:00:00+05:30,14.15,14.15,14.15,14.15,344362,0.0,0.0 -2022-02-10 00:00:00+05:30,13.45,13.45,13.45,13.45,944026,0.0,0.0 -2022-02-11 00:00:00+05:30,12.8,12.8,12.8,12.8,641478,0.0,0.0 -2022-02-15 00:00:00+05:30,11.6,11.6,11.6,11.6,559940,0.0,0.0 -2022-02-16 00:00:00+05:30,12.15,12.15,11.75,12.15,5427369,0.0,0.0 -2022-02-17 00:00:00+05:30,12.75,12.75,11.75,12.75,2005121,0.0,0.0 -2022-02-18 00:00:00+05:30,13.3,13.35,12.15,13.35,4434191,0.0,0.0 -2022-02-21 00:00:00+05:30,12.85,13.2,12.7,12.7,1929476,0.0,0.0 -2022-02-22 00:00:00+05:30,12.1,12.1,12.1,12.1,262127,0.0,0.0 -2022-02-23 00:00:00+05:30,11.5,12.5,11.5,11.5,3091010,0.0,0.0 -2022-02-24 00:00:00+05:30,10.95,10.95,10.95,10.95,355969,0.0,0.0 -2022-02-25 00:00:00+05:30,10.45,11.4,10.45,10.45,2428512,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2022-02-01 00:00:00+05:30,16.45,16.45,16.45,16.45,401324.0,,, +2022-02-02 00:00:00+05:30,15.65,15.65,15.65,15.65,479763.0,,, +2022-02-03 00:00:00+05:30,15.0,16.4,15.0,16.4,7170823.0,,, +2022-02-04 00:00:00+05:30,16.8,16.8,15.6,16.4,8918686.0,,, +2022-02-07 00:00:00+05:30,15.85,16.4,15.6,15.6,998349.0,,, +2022-02-08 00:00:00+05:30,14.85,14.85,14.85,14.85,553466.0,,, +2022-02-09 00:00:00+05:30,14.15,14.15,14.15,14.15,344362.0,,, +2022-02-10 00:00:00+05:30,13.45,13.45,13.45,13.45,944026.0,,, +2022-02-11 00:00:00+05:30,12.8,12.8,12.8,12.8,641478.0,,, +2022-02-15 00:00:00+05:30,11.6,11.6,11.6,11.6,559940.0,,, +2022-02-16 00:00:00+05:30,12.15,12.15,11.75,12.15,5427369.0,,, +2022-02-17 00:00:00+05:30,12.75,12.75,11.75,12.75,2005121.0,,, +2022-02-18 00:00:00+05:30,13.3,13.35,12.15,13.35,4434191.0,,, +2022-02-21 00:00:00+05:30,12.85,13.2,12.7,12.7,1929476.0,,, +2022-02-22 00:00:00+05:30,12.1,12.1,12.1,12.1,262127.0,,, +2022-02-23 00:00:00+05:30,11.5,12.5,11.5,11.5,3091010.0,,, +2022-02-24 00:00:00+05:30,10.95,10.95,10.95,10.95,355969.0,,, +2022-02-25 00:00:00+05:30,10.45,11.4,10.45,10.45,2428512.0,,, diff --git a/DATA/BRONZE/StockData/GREENPOWER_2022_03.csv b/DATA/BRONZE/StockData/GREENPOWER_2022_03.csv index d2cb5c23..b2e199ba 100644 --- a/DATA/BRONZE/StockData/GREENPOWER_2022_03.csv +++ b/DATA/BRONZE/StockData/GREENPOWER_2022_03.csv @@ -1,21 +1,21 @@ -date,open,high,low,close,volume,dividends,stock_splits -2022-03-02 00:00:00+05:30,10.95,10.95,10.41,10.74,1612894,0.0,0.0 -2022-03-03 00:00:00+05:30,11.0,11.27,10.55,11.27,1052144,0.0,0.0 -2022-03-04 00:00:00+05:30,11.25,11.48,10.75,11.04,1589733,0.0,0.0 -2022-03-07 00:00:00+05:30,10.49,10.85,10.49,10.49,693949,0.0,0.0 -2022-03-08 00:00:00+05:30,10.0,11.01,10.0,11.01,1469093,0.0,0.0 -2022-03-09 00:00:00+05:30,11.25,11.56,11.1,11.56,1752353,0.0,0.0 -2022-03-10 00:00:00+05:30,12.13,12.13,12.13,12.13,423867,0.0,0.0 -2022-03-11 00:00:00+05:30,12.73,12.73,12.73,12.73,348964,0.0,0.0 -2022-03-14 00:00:00+05:30,13.36,13.36,13.36,13.36,576472,0.0,0.0 -2022-03-15 00:00:00+05:30,13.8,14.02,13.36,14.02,4847549,0.0,0.0 -2022-03-16 00:00:00+05:30,14.72,14.72,14.72,14.72,1418333,0.0,0.0 -2022-03-17 00:00:00+05:30,15.45,15.45,13.99,14.01,6420990,0.0,0.0 -2022-03-21 00:00:00+05:30,13.31,14.69,13.31,14.12,1550482,0.0,0.0 -2022-03-22 00:00:00+05:30,14.29,14.82,13.67,14.82,477883,0.0,0.0 -2022-03-23 00:00:00+05:30,15.5,15.56,15.15,15.56,737844,0.0,0.0 -2022-03-24 00:00:00+05:30,15.88,15.88,14.79,15.05,1374568,0.0,0.0 -2022-03-25 00:00:00+05:30,14.9,15.75,14.3,14.99,1199319,0.0,0.0 -2022-03-28 00:00:00+05:30,14.26,14.9,14.25,14.25,222215,0.0,0.0 -2022-03-29 00:00:00+05:30,13.54,14.25,13.54,13.54,640360,0.0,0.0 -2022-03-30 00:00:00+05:30,12.87,12.87,12.87,12.87,648794,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2022-03-02 00:00:00+05:30,10.95,10.95,10.41,10.74,1612894.0,,, +2022-03-03 00:00:00+05:30,11.0,11.27,10.55,11.27,1052144.0,,, +2022-03-04 00:00:00+05:30,11.25,11.48,10.75,11.04,1589733.0,,, +2022-03-07 00:00:00+05:30,10.49,10.85,10.49,10.49,693949.0,,, +2022-03-08 00:00:00+05:30,10.0,11.01,10.0,11.01,1469093.0,,, +2022-03-09 00:00:00+05:30,11.25,11.56,11.1,11.56,1752353.0,,, +2022-03-10 00:00:00+05:30,12.13,12.13,12.13,12.13,423867.0,,, +2022-03-11 00:00:00+05:30,12.73,12.73,12.73,12.73,348964.0,,, +2022-03-14 00:00:00+05:30,13.36,13.36,13.36,13.36,576472.0,,, +2022-03-15 00:00:00+05:30,13.8,14.02,13.36,14.02,4847549.0,,, +2022-03-16 00:00:00+05:30,14.72,14.72,14.72,14.72,1418333.0,,, +2022-03-17 00:00:00+05:30,15.45,15.45,13.99,14.01,6420990.0,,, +2022-03-21 00:00:00+05:30,13.31,14.69,13.31,14.12,1550482.0,,, +2022-03-22 00:00:00+05:30,14.29,14.82,13.67,14.82,477883.0,,, +2022-03-23 00:00:00+05:30,15.5,15.56,15.15,15.56,737844.0,,, +2022-03-24 00:00:00+05:30,15.88,15.88,14.79,15.05,1374568.0,,, +2022-03-25 00:00:00+05:30,14.9,15.75,14.3,14.99,1199319.0,,, +2022-03-28 00:00:00+05:30,14.26,14.9,14.25,14.25,222215.0,,, +2022-03-29 00:00:00+05:30,13.54,14.25,13.54,13.54,640360.0,,, +2022-03-30 00:00:00+05:30,12.87,12.87,12.87,12.87,648794.0,,, diff --git a/DATA/BRONZE/StockData/GREENPOWER_2022_04.csv b/DATA/BRONZE/StockData/GREENPOWER_2022_04.csv index 401ed7f0..8b51a0a6 100644 --- a/DATA/BRONZE/StockData/GREENPOWER_2022_04.csv +++ b/DATA/BRONZE/StockData/GREENPOWER_2022_04.csv @@ -1,20 +1,20 @@ -date,open,high,low,close,volume,dividends,stock_splits -2022-04-01 00:00:00+05:30,12.24,12.84,11.9,12.48,3854805,0.0,0.0 -2022-04-04 00:00:00+05:30,12.7,12.7,11.86,11.98,1873606,0.0,0.0 -2022-04-05 00:00:00+05:30,11.65,12.57,11.65,12.54,3706364,0.0,0.0 -2022-04-06 00:00:00+05:30,12.1,13.16,12.1,13.15,4343345,0.0,0.0 -2022-04-07 00:00:00+05:30,13.2,13.65,12.55,12.64,3385867,0.0,0.0 -2022-04-08 00:00:00+05:30,12.75,12.81,12.01,12.35,2471137,0.0,0.0 -2022-04-11 00:00:00+05:30,12.35,12.96,12.3,12.74,3275585,0.0,0.0 -2022-04-12 00:00:00+05:30,12.9,12.9,12.11,12.3,940232,0.0,0.0 -2022-04-13 00:00:00+05:30,12.59,12.67,12.33,12.51,1192881,0.0,0.0 -2022-04-18 00:00:00+05:30,12.31,12.46,12.0,12.09,1405857,0.0,0.0 -2022-04-19 00:00:00+05:30,12.12,12.57,12.03,12.14,827765,0.0,0.0 -2022-04-20 00:00:00+05:30,12.48,12.48,12.1,12.22,462808,0.0,0.0 -2022-04-21 00:00:00+05:30,12.39,12.39,12.09,12.17,853730,0.0,0.0 -2022-04-22 00:00:00+05:30,12.1,12.21,11.57,12.09,574961,0.0,0.0 -2022-04-25 00:00:00+05:30,11.9,12.17,11.7,11.82,1318768,0.0,0.0 -2022-04-26 00:00:00+05:30,11.85,11.97,11.25,11.31,1672598,0.0,0.0 -2022-04-27 00:00:00+05:30,11.3,11.3,10.75,10.79,1907409,0.0,0.0 -2022-04-28 00:00:00+05:30,10.82,11.32,10.3,11.32,1072909,0.0,0.0 -2022-04-29 00:00:00+05:30,11.78,11.88,11.0,11.64,1570771,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2022-04-01 00:00:00+05:30,12.24,12.84,11.9,12.48,3854805.0,,, +2022-04-04 00:00:00+05:30,12.7,12.7,11.86,11.98,1873606.0,,, +2022-04-05 00:00:00+05:30,11.65,12.57,11.65,12.54,3706364.0,,, +2022-04-06 00:00:00+05:30,12.1,13.16,12.1,13.15,4343345.0,,, +2022-04-07 00:00:00+05:30,13.2,13.65,12.55,12.64,3385867.0,,, +2022-04-08 00:00:00+05:30,12.75,12.81,12.01,12.35,2471137.0,,, +2022-04-11 00:00:00+05:30,12.35,12.96,12.3,12.74,3275585.0,,, +2022-04-12 00:00:00+05:30,12.9,12.9,12.11,12.3,940232.0,,, +2022-04-13 00:00:00+05:30,12.59,12.67,12.33,12.51,1192881.0,,, +2022-04-18 00:00:00+05:30,12.31,12.46,12.0,12.09,1405857.0,,, +2022-04-19 00:00:00+05:30,12.12,12.57,12.03,12.14,827765.0,,, +2022-04-20 00:00:00+05:30,12.48,12.48,12.1,12.22,462808.0,,, +2022-04-21 00:00:00+05:30,12.39,12.39,12.09,12.17,853730.0,,, +2022-04-22 00:00:00+05:30,12.1,12.21,11.57,12.09,574961.0,,, +2022-04-25 00:00:00+05:30,11.9,12.17,11.7,11.82,1318768.0,,, +2022-04-26 00:00:00+05:30,11.85,11.97,11.25,11.31,1672598.0,,, +2022-04-27 00:00:00+05:30,11.3,11.3,10.75,10.79,1907409.0,,, +2022-04-28 00:00:00+05:30,10.82,11.32,10.3,11.32,1072909.0,,, +2022-04-29 00:00:00+05:30,11.78,11.88,11.0,11.64,1570771.0,,, diff --git a/DATA/BRONZE/StockData/GREENPOWER_2022_05.csv b/DATA/BRONZE/StockData/GREENPOWER_2022_05.csv index 980ed420..5998a9b2 100644 --- a/DATA/BRONZE/StockData/GREENPOWER_2022_05.csv +++ b/DATA/BRONZE/StockData/GREENPOWER_2022_05.csv @@ -1,20 +1,20 @@ -date,open,high,low,close,volume,dividends,stock_splits -2022-05-04 00:00:00+05:30,11.19,11.2,10.56,10.61,534529,0.0,0.0 -2022-05-05 00:00:00+05:30,10.9,11.14,10.7,11.02,1776197,0.0,0.0 -2022-05-06 00:00:00+05:30,10.9,10.9,10.6,10.77,513601,0.0,0.0 -2022-05-09 00:00:00+05:30,10.74,10.8,10.4,10.51,1108133,0.0,0.0 -2022-05-10 00:00:00+05:30,10.5,11.0,10.27,10.37,887168,0.0,0.0 -2022-05-11 00:00:00+05:30,10.38,10.57,9.86,10.05,991833,0.0,0.0 -2022-05-12 00:00:00+05:30,9.77,10.03,9.55,9.55,1093678,0.0,0.0 -2022-05-13 00:00:00+05:30,9.26,10.02,9.26,10.0,773854,0.0,0.0 -2022-05-16 00:00:00+05:30,10.4,10.5,10.13,10.5,953873,0.0,0.0 -2022-05-17 00:00:00+05:30,10.89,11.02,10.75,11.02,476765,0.0,0.0 -2022-05-18 00:00:00+05:30,11.55,11.57,11.44,11.57,1324684,0.0,0.0 -2022-05-19 00:00:00+05:30,11.5,11.5,11.0,11.0,1494022,0.0,0.0 -2022-05-20 00:00:00+05:30,11.33,11.55,10.84,11.55,1912070,0.0,0.0 -2022-05-23 00:00:00+05:30,10.98,10.98,10.98,10.98,241668,0.0,0.0 -2022-05-24 00:00:00+05:30,10.44,10.44,10.44,10.44,126986,0.0,0.0 -2022-05-25 00:00:00+05:30,9.92,9.92,9.92,9.92,165576,0.0,0.0 -2022-05-26 00:00:00+05:30,9.43,9.43,9.43,9.43,350598,0.0,0.0 -2022-05-27 00:00:00+05:30,8.96,9.47,8.96,8.96,6322788,0.0,0.0 -2022-05-30 00:00:00+05:30,8.7,9.4,8.52,8.6,5704896,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2022-05-04 00:00:00+05:30,11.19,11.2,10.56,10.61,534529.0,,, +2022-05-05 00:00:00+05:30,10.9,11.14,10.7,11.02,1776197.0,,, +2022-05-06 00:00:00+05:30,10.9,10.9,10.6,10.77,513601.0,,, +2022-05-09 00:00:00+05:30,10.74,10.8,10.4,10.51,1108133.0,,, +2022-05-10 00:00:00+05:30,10.5,11.0,10.27,10.37,887168.0,,, +2022-05-11 00:00:00+05:30,10.38,10.57,9.86,10.05,991833.0,,, +2022-05-12 00:00:00+05:30,9.77,10.03,9.55,9.55,1093678.0,,, +2022-05-13 00:00:00+05:30,9.26,10.02,9.26,10.0,773854.0,,, +2022-05-16 00:00:00+05:30,10.4,10.5,10.13,10.5,953873.0,,, +2022-05-17 00:00:00+05:30,10.89,11.02,10.75,11.02,476765.0,,, +2022-05-18 00:00:00+05:30,11.55,11.57,11.44,11.57,1324684.0,,, +2022-05-19 00:00:00+05:30,11.5,11.5,11.0,11.0,1494022.0,,, +2022-05-20 00:00:00+05:30,11.33,11.55,10.84,11.55,1912070.0,,, +2022-05-23 00:00:00+05:30,10.98,10.98,10.98,10.98,241668.0,,, +2022-05-24 00:00:00+05:30,10.44,10.44,10.44,10.44,126986.0,,, +2022-05-25 00:00:00+05:30,9.92,9.92,9.92,9.92,165576.0,,, +2022-05-26 00:00:00+05:30,9.43,9.43,9.43,9.43,350598.0,,, +2022-05-27 00:00:00+05:30,8.96,9.47,8.96,8.96,6322788.0,,, +2022-05-30 00:00:00+05:30,8.7,9.4,8.52,8.6,5704896.0,,, diff --git a/DATA/BRONZE/StockData/GREENPOWER_2022_06.csv b/DATA/BRONZE/StockData/GREENPOWER_2022_06.csv index 527ecb6c..9f5d31bd 100644 --- a/DATA/BRONZE/StockData/GREENPOWER_2022_06.csv +++ b/DATA/BRONZE/StockData/GREENPOWER_2022_06.csv @@ -1,22 +1,22 @@ -date,open,high,low,close,volume,dividends,stock_splits -2022-06-01 00:00:00+05:30,9.06,9.48,9.03,9.48,1377726,0.0,0.0 -2022-06-02 00:00:00+05:30,9.65,9.95,9.15,9.35,2212715,0.0,0.0 -2022-06-03 00:00:00+05:30,9.3,9.51,8.9,8.93,1109387,0.0,0.0 -2022-06-06 00:00:00+05:30,8.9,8.96,8.68,8.73,460260,0.0,0.0 -2022-06-07 00:00:00+05:30,8.65,8.99,8.65,8.92,702365,0.0,0.0 -2022-06-08 00:00:00+05:30,8.9,9.2,8.71,8.77,984930,0.0,0.0 -2022-06-09 00:00:00+05:30,8.79,8.93,8.61,8.74,854569,0.0,0.0 -2022-06-10 00:00:00+05:30,8.61,9.0,8.46,8.83,291576,0.0,0.0 -2022-06-13 00:00:00+05:30,8.6,8.6,8.39,8.39,1065932,0.0,0.0 -2022-06-14 00:00:00+05:30,8.15,8.46,8.15,8.24,663900,0.0,0.0 -2022-06-15 00:00:00+05:30,8.24,8.46,8.16,8.2,371886,0.0,0.0 -2022-06-16 00:00:00+05:30,8.37,8.37,7.79,7.8,929185,0.0,0.0 -2022-06-17 00:00:00+05:30,7.61,7.76,7.41,7.41,1265766,0.0,0.0 -2022-06-20 00:00:00+05:30,7.7,7.7,7.04,7.04,469349,0.0,0.0 -2022-06-21 00:00:00+05:30,6.99,7.35,6.8,7.17,780470,0.0,0.0 -2022-06-22 00:00:00+05:30,7.17,7.17,6.84,6.88,1109773,0.0,0.0 -2022-06-23 00:00:00+05:30,6.82,7.22,6.82,7.22,1464022,0.0,0.0 -2022-06-24 00:00:00+05:30,7.53,7.58,7.42,7.58,313444,0.0,0.0 -2022-06-27 00:00:00+05:30,7.95,7.95,7.95,7.95,188720,0.0,0.0 -2022-06-28 00:00:00+05:30,8.34,8.34,7.61,8.34,3504411,0.0,0.0 -2022-06-29 00:00:00+05:30,8.28,8.75,8.1,8.75,1531563,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2022-06-01 00:00:00+05:30,9.06,9.48,9.03,9.48,1377726.0,,, +2022-06-02 00:00:00+05:30,9.65,9.95,9.15,9.35,2212715.0,,, +2022-06-03 00:00:00+05:30,9.3,9.51,8.9,8.93,1109387.0,,, +2022-06-06 00:00:00+05:30,8.9,8.96,8.68,8.73,460260.0,,, +2022-06-07 00:00:00+05:30,8.65,8.99,8.65,8.92,702365.0,,, +2022-06-08 00:00:00+05:30,8.9,9.2,8.71,8.77,984930.0,,, +2022-06-09 00:00:00+05:30,8.79,8.93,8.61,8.74,854569.0,,, +2022-06-10 00:00:00+05:30,8.61,9.0,8.46,8.83,291576.0,,, +2022-06-13 00:00:00+05:30,8.6,8.6,8.39,8.39,1065932.0,,, +2022-06-14 00:00:00+05:30,8.15,8.46,8.15,8.24,663900.0,,, +2022-06-15 00:00:00+05:30,8.24,8.46,8.16,8.2,371886.0,,, +2022-06-16 00:00:00+05:30,8.37,8.37,7.79,7.8,929185.0,,, +2022-06-17 00:00:00+05:30,7.61,7.76,7.41,7.41,1265766.0,,, +2022-06-20 00:00:00+05:30,7.7,7.7,7.04,7.04,469349.0,,, +2022-06-21 00:00:00+05:30,6.99,7.35,6.8,7.17,780470.0,,, +2022-06-22 00:00:00+05:30,7.17,7.17,6.84,6.88,1109773.0,,, +2022-06-23 00:00:00+05:30,6.82,7.22,6.82,7.22,1464022.0,,, +2022-06-24 00:00:00+05:30,7.53,7.58,7.42,7.58,313444.0,,, +2022-06-27 00:00:00+05:30,7.95,7.95,7.95,7.95,188720.0,,, +2022-06-28 00:00:00+05:30,8.34,8.34,7.61,8.34,3504411.0,,, +2022-06-29 00:00:00+05:30,8.28,8.75,8.1,8.75,1531563.0,,, diff --git a/DATA/BRONZE/StockData/GREENPOWER_2022_07.csv b/DATA/BRONZE/StockData/GREENPOWER_2022_07.csv index 6e94ff41..a412bc9f 100644 --- a/DATA/BRONZE/StockData/GREENPOWER_2022_07.csv +++ b/DATA/BRONZE/StockData/GREENPOWER_2022_07.csv @@ -1,22 +1,22 @@ -date,open,high,low,close,volume,dividends,stock_splits -2022-07-01 00:00:00+05:30,9.63,9.63,9.18,9.63,3876652,0.0,0.0 -2022-07-04 00:00:00+05:30,10.11,10.11,10.11,10.11,522682,0.0,0.0 -2022-07-05 00:00:00+05:30,10.61,10.61,10.61,10.61,387909,0.0,0.0 -2022-07-06 00:00:00+05:30,11.14,11.14,10.08,10.08,3531511,0.0,0.0 -2022-07-07 00:00:00+05:30,9.58,9.58,9.58,9.58,204495,0.0,0.0 -2022-07-08 00:00:00+05:30,9.15,10.0,9.11,9.15,3022481,0.0,0.0 -2022-07-11 00:00:00+05:30,9.15,9.6,9.0,9.6,1146957,0.0,0.0 -2022-07-12 00:00:00+05:30,9.8,10.08,9.53,10.08,1050339,0.0,0.0 -2022-07-13 00:00:00+05:30,10.39,10.46,9.6,9.62,1169620,0.0,0.0 -2022-07-14 00:00:00+05:30,9.6,9.79,9.24,9.44,402430,0.0,0.0 -2022-07-15 00:00:00+05:30,9.44,9.91,9.44,9.63,345908,0.0,0.0 -2022-07-18 00:00:00+05:30,10.0,10.0,9.62,9.65,299193,0.0,0.0 -2022-07-19 00:00:00+05:30,9.68,9.95,9.48,9.53,691569,0.0,0.0 -2022-07-20 00:00:00+05:30,9.53,10.0,9.53,9.82,2225386,0.0,0.0 -2022-07-21 00:00:00+05:30,9.82,9.94,9.64,9.69,751309,0.0,0.0 -2022-07-22 00:00:00+05:30,9.75,9.75,9.56,9.6,200366,0.0,0.0 -2022-07-25 00:00:00+05:30,9.55,9.66,9.2,9.46,438557,0.0,0.0 -2022-07-26 00:00:00+05:30,9.41,9.56,9.2,9.23,448593,0.0,0.0 -2022-07-27 00:00:00+05:30,9.05,9.69,9.05,9.25,1181048,0.0,0.0 -2022-07-28 00:00:00+05:30,9.39,9.4,9.01,9.17,626034,0.0,0.0 -2022-07-29 00:00:00+05:30,9.35,9.62,9.06,9.62,545874,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2022-07-01 00:00:00+05:30,9.63,9.63,9.18,9.63,3876652.0,,, +2022-07-04 00:00:00+05:30,10.11,10.11,10.11,10.11,522682.0,,, +2022-07-05 00:00:00+05:30,10.61,10.61,10.61,10.61,387909.0,,, +2022-07-06 00:00:00+05:30,11.14,11.14,10.08,10.08,3531511.0,,, +2022-07-07 00:00:00+05:30,9.58,9.58,9.58,9.58,204495.0,,, +2022-07-08 00:00:00+05:30,9.15,10.0,9.11,9.15,3022481.0,,, +2022-07-11 00:00:00+05:30,9.15,9.6,9.0,9.6,1146957.0,,, +2022-07-12 00:00:00+05:30,9.8,10.08,9.53,10.08,1050339.0,,, +2022-07-13 00:00:00+05:30,10.39,10.46,9.6,9.62,1169620.0,,, +2022-07-14 00:00:00+05:30,9.6,9.79,9.24,9.44,402430.0,,, +2022-07-15 00:00:00+05:30,9.44,9.91,9.44,9.63,345908.0,,, +2022-07-18 00:00:00+05:30,10.0,10.0,9.62,9.65,299193.0,,, +2022-07-19 00:00:00+05:30,9.68,9.95,9.48,9.53,691569.0,,, +2022-07-20 00:00:00+05:30,9.53,10.0,9.53,9.82,2225386.0,,, +2022-07-21 00:00:00+05:30,9.82,9.94,9.64,9.69,751309.0,,, +2022-07-22 00:00:00+05:30,9.75,9.75,9.56,9.6,200366.0,,, +2022-07-25 00:00:00+05:30,9.55,9.66,9.2,9.46,438557.0,,, +2022-07-26 00:00:00+05:30,9.41,9.56,9.2,9.23,448593.0,,, +2022-07-27 00:00:00+05:30,9.05,9.69,9.05,9.25,1181048.0,,, +2022-07-28 00:00:00+05:30,9.39,9.4,9.01,9.17,626034.0,,, +2022-07-29 00:00:00+05:30,9.35,9.62,9.06,9.62,545874.0,,, diff --git a/DATA/BRONZE/StockData/GREENPOWER_2022_08.csv b/DATA/BRONZE/StockData/GREENPOWER_2022_08.csv index 8b3bf12c..b7eff6ab 100644 --- a/DATA/BRONZE/StockData/GREENPOWER_2022_08.csv +++ b/DATA/BRONZE/StockData/GREENPOWER_2022_08.csv @@ -1,21 +1,21 @@ -date,open,high,low,close,volume,dividends,stock_splits -2022-08-01 00:00:00+05:30,10.1,10.1,10.1,10.1,221407,0.0,0.0 -2022-08-02 00:00:00+05:30,10.6,10.6,10.19,10.6,3581540,0.0,0.0 -2022-08-03 00:00:00+05:30,10.86,10.87,10.07,10.07,966710,0.0,0.0 -2022-08-04 00:00:00+05:30,9.65,10.45,9.57,9.73,1223182,0.0,0.0 -2022-08-05 00:00:00+05:30,9.58,9.93,9.44,9.79,575727,0.0,0.0 -2022-08-08 00:00:00+05:30,9.85,10.27,9.72,9.9,708991,0.0,0.0 -2022-08-10 00:00:00+05:30,9.91,10.05,9.5,9.56,682287,0.0,0.0 -2022-08-11 00:00:00+05:30,9.6,9.69,9.35,9.4,585540,0.0,0.0 -2022-08-12 00:00:00+05:30,9.33,9.75,9.2,9.28,1377654,0.0,0.0 -2022-08-16 00:00:00+05:30,9.53,9.74,9.22,9.49,1751223,0.0,0.0 -2022-08-17 00:00:00+05:30,9.43,9.65,9.42,9.51,269546,0.0,0.0 -2022-08-18 00:00:00+05:30,9.5,9.59,9.15,9.41,601556,0.0,0.0 -2022-08-19 00:00:00+05:30,9.4,9.55,9.27,9.37,820419,0.0,0.0 -2022-08-22 00:00:00+05:30,9.4,9.47,8.95,9.2,949981,0.0,0.0 -2022-08-23 00:00:00+05:30,9.1,9.65,9.09,9.21,943620,0.0,0.0 -2022-08-24 00:00:00+05:30,9.38,9.38,9.05,9.13,795337,0.0,0.0 -2022-08-25 00:00:00+05:30,9.16,9.35,9.04,9.16,1369855,0.0,0.0 -2022-08-26 00:00:00+05:30,9.16,9.25,8.9,9.14,379739,0.0,0.0 -2022-08-29 00:00:00+05:30,8.85,9.25,8.69,8.94,1271365,0.0,0.0 -2022-08-30 00:00:00+05:30,8.86,9.11,8.86,9.02,235014,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2022-08-01 00:00:00+05:30,10.1,10.1,10.1,10.1,221407.0,,, +2022-08-02 00:00:00+05:30,10.6,10.6,10.19,10.6,3581540.0,,, +2022-08-03 00:00:00+05:30,10.86,10.87,10.07,10.07,966710.0,,, +2022-08-04 00:00:00+05:30,9.65,10.45,9.57,9.73,1223182.0,,, +2022-08-05 00:00:00+05:30,9.58,9.93,9.44,9.79,575727.0,,, +2022-08-08 00:00:00+05:30,9.85,10.27,9.72,9.9,708991.0,,, +2022-08-10 00:00:00+05:30,9.91,10.05,9.5,9.56,682287.0,,, +2022-08-11 00:00:00+05:30,9.6,9.69,9.35,9.4,585540.0,,, +2022-08-12 00:00:00+05:30,9.33,9.75,9.2,9.28,1377654.0,,, +2022-08-16 00:00:00+05:30,9.53,9.74,9.22,9.49,1751223.0,,, +2022-08-17 00:00:00+05:30,9.43,9.65,9.42,9.51,269546.0,,, +2022-08-18 00:00:00+05:30,9.5,9.59,9.15,9.41,601556.0,,, +2022-08-19 00:00:00+05:30,9.4,9.55,9.27,9.37,820419.0,,, +2022-08-22 00:00:00+05:30,9.4,9.47,8.95,9.2,949981.0,,, +2022-08-23 00:00:00+05:30,9.1,9.65,9.09,9.21,943620.0,,, +2022-08-24 00:00:00+05:30,9.38,9.38,9.05,9.13,795337.0,,, +2022-08-25 00:00:00+05:30,9.16,9.35,9.04,9.16,1369855.0,,, +2022-08-26 00:00:00+05:30,9.16,9.25,8.9,9.14,379739.0,,, +2022-08-29 00:00:00+05:30,8.85,9.25,8.69,8.94,1271365.0,,, +2022-08-30 00:00:00+05:30,8.86,9.11,8.86,9.02,235014.0,,, diff --git a/DATA/BRONZE/StockData/GREENPOWER_2022_09.csv b/DATA/BRONZE/StockData/GREENPOWER_2022_09.csv index 33ed49f6..0c1a4fdd 100644 --- a/DATA/BRONZE/StockData/GREENPOWER_2022_09.csv +++ b/DATA/BRONZE/StockData/GREENPOWER_2022_09.csv @@ -1,22 +1,22 @@ -date,open,high,low,close,volume,dividends,stock_splits -2022-09-01 00:00:00+05:30,9.0,9.29,8.95,9.13,1218700,0.0,0.0 -2022-09-02 00:00:00+05:30,9.1,9.58,9.08,9.58,2261604,0.0,0.0 -2022-09-05 00:00:00+05:30,10.05,10.05,9.73,10.05,4409517,0.0,0.0 -2022-09-06 00:00:00+05:30,10.39,10.48,9.55,9.55,2589708,0.0,0.0 -2022-09-07 00:00:00+05:30,9.3,9.95,9.15,9.73,1595723,0.0,0.0 -2022-09-08 00:00:00+05:30,9.75,10.05,9.7,9.81,300270,0.0,0.0 -2022-09-09 00:00:00+05:30,9.86,10.0,9.32,9.35,1560311,0.0,0.0 -2022-09-12 00:00:00+05:30,9.41,9.67,9.05,9.54,1003342,0.0,0.0 -2022-09-13 00:00:00+05:30,9.51,9.9,9.32,9.44,746011,0.0,0.0 -2022-09-14 00:00:00+05:30,9.25,9.42,9.25,9.32,445860,0.0,0.0 -2022-09-15 00:00:00+05:30,9.27,9.57,9.15,9.23,804696,0.0,0.0 -2022-09-16 00:00:00+05:30,9.18,9.36,9.01,9.08,917922,0.0,0.0 -2022-09-19 00:00:00+05:30,9.15,9.2,8.96,8.98,317286,0.0,0.0 -2022-09-20 00:00:00+05:30,8.98,9.42,8.96,9.08,1533936,0.0,0.0 -2022-09-21 00:00:00+05:30,8.99,9.1,8.95,8.97,235849,0.0,0.0 -2022-09-22 00:00:00+05:30,8.77,9.13,8.77,8.99,393862,0.0,0.0 -2022-09-23 00:00:00+05:30,8.86,9.02,8.86,8.94,214540,0.0,0.0 -2022-09-26 00:00:00+05:30,8.71,8.77,8.5,8.5,684390,0.0,0.0 -2022-09-27 00:00:00+05:30,8.32,8.7,8.25,8.41,564673,0.0,0.0 -2022-09-28 00:00:00+05:30,8.11,8.83,8.11,8.32,1404279,0.0,0.0 -2022-09-29 00:00:00+05:30,8.33,8.5,8.23,8.32,368068,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2022-09-01 00:00:00+05:30,9.0,9.29,8.95,9.13,1218700.0,,, +2022-09-02 00:00:00+05:30,9.1,9.58,9.08,9.58,2261604.0,,, +2022-09-05 00:00:00+05:30,10.05,10.05,9.73,10.05,4409517.0,,, +2022-09-06 00:00:00+05:30,10.39,10.48,9.55,9.55,2589708.0,,, +2022-09-07 00:00:00+05:30,9.3,9.95,9.15,9.73,1595723.0,,, +2022-09-08 00:00:00+05:30,9.75,10.05,9.7,9.81,300270.0,,, +2022-09-09 00:00:00+05:30,9.86,10.0,9.32,9.35,1560311.0,,, +2022-09-12 00:00:00+05:30,9.41,9.67,9.05,9.54,1003342.0,,, +2022-09-13 00:00:00+05:30,9.51,9.9,9.32,9.44,746011.0,,, +2022-09-14 00:00:00+05:30,9.25,9.42,9.25,9.32,445860.0,,, +2022-09-15 00:00:00+05:30,9.27,9.57,9.15,9.23,804696.0,,, +2022-09-16 00:00:00+05:30,9.18,9.36,9.01,9.08,917922.0,,, +2022-09-19 00:00:00+05:30,9.15,9.2,8.96,8.98,317286.0,,, +2022-09-20 00:00:00+05:30,8.98,9.42,8.96,9.08,1533936.0,,, +2022-09-21 00:00:00+05:30,8.99,9.1,8.95,8.97,235849.0,,, +2022-09-22 00:00:00+05:30,8.77,9.13,8.77,8.99,393862.0,,, +2022-09-23 00:00:00+05:30,8.86,9.02,8.86,8.94,214540.0,,, +2022-09-26 00:00:00+05:30,8.71,8.77,8.5,8.5,684390.0,,, +2022-09-27 00:00:00+05:30,8.32,8.7,8.25,8.41,564673.0,,, +2022-09-28 00:00:00+05:30,8.11,8.83,8.11,8.32,1404279.0,,, +2022-09-29 00:00:00+05:30,8.33,8.5,8.23,8.32,368068.0,,, diff --git a/DATA/BRONZE/StockData/GREENPOWER_2022_10.csv b/DATA/BRONZE/StockData/GREENPOWER_2022_10.csv index e4f39fcb..0df80f9d 100644 --- a/DATA/BRONZE/StockData/GREENPOWER_2022_10.csv +++ b/DATA/BRONZE/StockData/GREENPOWER_2022_10.csv @@ -1,19 +1,19 @@ -date,open,high,low,close,volume,dividends,stock_splits -2022-10-03 00:00:00+05:30,8.32,8.74,8.31,8.36,384787,0.0,0.0 -2022-10-04 00:00:00+05:30,8.29,8.77,8.29,8.76,1682503,0.0,0.0 -2022-10-06 00:00:00+05:30,8.99,9.19,8.36,9.15,1851841,0.0,0.0 -2022-10-07 00:00:00+05:30,9.05,9.33,8.7,9.16,1499869,0.0,0.0 -2022-10-10 00:00:00+05:30,9.11,9.25,8.8,8.94,1246299,0.0,0.0 -2022-10-11 00:00:00+05:30,9.0,9.1,8.8,8.83,269874,0.0,0.0 -2022-10-12 00:00:00+05:30,8.75,8.9,8.57,8.65,725871,0.0,0.0 -2022-10-13 00:00:00+05:30,8.65,8.87,8.48,8.53,456044,0.0,0.0 -2022-10-14 00:00:00+05:30,8.58,8.87,8.5,8.52,267903,0.0,0.0 -2022-10-17 00:00:00+05:30,8.52,8.7,8.36,8.46,548197,0.0,0.0 -2022-10-18 00:00:00+05:30,8.7,8.8,8.55,8.66,641029,0.0,0.0 -2022-10-19 00:00:00+05:30,8.7,8.77,8.5,8.55,715883,0.0,0.0 -2022-10-20 00:00:00+05:30,8.55,8.65,7.86,8.06,1326627,0.0,0.0 -2022-10-21 00:00:00+05:30,8.16,8.4,8.07,8.31,923248,0.0,0.0 -2022-10-24 00:00:00+05:30,8.45,8.6,8.42,8.48,381733,0.0,0.0 -2022-10-25 00:00:00+05:30,8.55,8.72,8.31,8.43,517586,0.0,0.0 -2022-10-27 00:00:00+05:30,8.45,8.64,8.3,8.35,476619,0.0,0.0 -2022-10-28 00:00:00+05:30,8.38,8.41,8.05,8.26,529494,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2022-10-03 00:00:00+05:30,8.32,8.74,8.31,8.36,384787.0,,, +2022-10-04 00:00:00+05:30,8.29,8.77,8.29,8.76,1682503.0,,, +2022-10-06 00:00:00+05:30,8.99,9.19,8.36,9.15,1851841.0,,, +2022-10-07 00:00:00+05:30,9.05,9.33,8.7,9.16,1499869.0,,, +2022-10-10 00:00:00+05:30,9.11,9.25,8.8,8.94,1246299.0,,, +2022-10-11 00:00:00+05:30,9.0,9.1,8.8,8.83,269874.0,,, +2022-10-12 00:00:00+05:30,8.75,8.9,8.57,8.65,725871.0,,, +2022-10-13 00:00:00+05:30,8.65,8.87,8.48,8.53,456044.0,,, +2022-10-14 00:00:00+05:30,8.58,8.87,8.5,8.52,267903.0,,, +2022-10-17 00:00:00+05:30,8.52,8.7,8.36,8.46,548197.0,,, +2022-10-18 00:00:00+05:30,8.7,8.8,8.55,8.66,641029.0,,, +2022-10-19 00:00:00+05:30,8.7,8.77,8.5,8.55,715883.0,,, +2022-10-20 00:00:00+05:30,8.55,8.65,7.86,8.06,1326627.0,,, +2022-10-21 00:00:00+05:30,8.16,8.4,8.07,8.31,923248.0,,, +2022-10-24 00:00:00+05:30,8.45,8.6,8.42,8.48,381733.0,,, +2022-10-25 00:00:00+05:30,8.55,8.72,8.31,8.43,517586.0,,, +2022-10-27 00:00:00+05:30,8.45,8.64,8.3,8.35,476619.0,,, +2022-10-28 00:00:00+05:30,8.38,8.41,8.05,8.26,529494.0,,, diff --git a/DATA/BRONZE/StockData/GREENPOWER_2022_11.csv b/DATA/BRONZE/StockData/GREENPOWER_2022_11.csv index 6baaf85e..bda56946 100644 --- a/DATA/BRONZE/StockData/GREENPOWER_2022_11.csv +++ b/DATA/BRONZE/StockData/GREENPOWER_2022_11.csv @@ -1,21 +1,21 @@ -date,open,high,low,close,volume,dividends,stock_splits -2022-11-01 00:00:00+05:30,8.29,8.4,8.21,8.23,219632,0.0,0.0 -2022-11-02 00:00:00+05:30,8.26,8.35,8.01,8.27,626111,0.0,0.0 -2022-11-03 00:00:00+05:30,8.6,9.15,8.5,8.73,3121020,0.0,0.0 -2022-11-04 00:00:00+05:30,9.05,9.06,8.65,8.67,503513,0.0,0.0 -2022-11-07 00:00:00+05:30,8.94,9.3,8.94,9.07,1874257,0.0,0.0 -2022-11-09 00:00:00+05:30,9.3,9.3,8.9,8.96,731915,0.0,0.0 -2022-11-10 00:00:00+05:30,8.8,8.97,8.64,8.77,566019,0.0,0.0 -2022-11-11 00:00:00+05:30,8.81,8.92,8.58,8.61,804882,0.0,0.0 -2022-11-14 00:00:00+05:30,8.63,8.75,8.56,8.68,828554,0.0,0.0 -2022-11-15 00:00:00+05:30,8.65,8.75,8.55,8.58,386805,0.0,0.0 -2022-11-16 00:00:00+05:30,8.51,8.6,8.34,8.44,682720,0.0,0.0 -2022-11-17 00:00:00+05:30,8.4,8.54,8.32,8.46,389476,0.0,0.0 -2022-11-18 00:00:00+05:30,8.5,8.53,8.32,8.35,476844,0.0,0.0 -2022-11-21 00:00:00+05:30,8.32,8.42,8.24,8.27,447823,0.0,0.0 -2022-11-22 00:00:00+05:30,8.25,8.66,8.23,8.36,779029,0.0,0.0 -2022-11-23 00:00:00+05:30,8.35,8.4,8.24,8.26,500322,0.0,0.0 -2022-11-24 00:00:00+05:30,8.36,8.36,8.25,8.27,329713,0.0,0.0 -2022-11-25 00:00:00+05:30,8.2,8.7,8.2,8.43,914887,0.0,0.0 -2022-11-28 00:00:00+05:30,8.41,8.64,8.41,8.52,693089,0.0,0.0 -2022-11-29 00:00:00+05:30,8.75,8.75,8.41,8.48,542680,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2022-11-01 00:00:00+05:30,8.29,8.4,8.21,8.23,219632.0,,, +2022-11-02 00:00:00+05:30,8.26,8.35,8.01,8.27,626111.0,,, +2022-11-03 00:00:00+05:30,8.6,9.15,8.5,8.73,3121020.0,,, +2022-11-04 00:00:00+05:30,9.05,9.06,8.65,8.67,503513.0,,, +2022-11-07 00:00:00+05:30,8.94,9.3,8.94,9.07,1874257.0,,, +2022-11-09 00:00:00+05:30,9.3,9.3,8.9,8.96,731915.0,,, +2022-11-10 00:00:00+05:30,8.8,8.97,8.64,8.77,566019.0,,, +2022-11-11 00:00:00+05:30,8.81,8.92,8.58,8.61,804882.0,,, +2022-11-14 00:00:00+05:30,8.63,8.75,8.56,8.68,828554.0,,, +2022-11-15 00:00:00+05:30,8.65,8.75,8.55,8.58,386805.0,,, +2022-11-16 00:00:00+05:30,8.51,8.6,8.34,8.44,682720.0,,, +2022-11-17 00:00:00+05:30,8.4,8.54,8.32,8.46,389476.0,,, +2022-11-18 00:00:00+05:30,8.5,8.53,8.32,8.35,476844.0,,, +2022-11-21 00:00:00+05:30,8.32,8.42,8.24,8.27,447823.0,,, +2022-11-22 00:00:00+05:30,8.25,8.66,8.23,8.36,779029.0,,, +2022-11-23 00:00:00+05:30,8.35,8.4,8.24,8.26,500322.0,,, +2022-11-24 00:00:00+05:30,8.36,8.36,8.25,8.27,329713.0,,, +2022-11-25 00:00:00+05:30,8.2,8.7,8.2,8.43,914887.0,,, +2022-11-28 00:00:00+05:30,8.41,8.64,8.41,8.52,693089.0,,, +2022-11-29 00:00:00+05:30,8.75,8.75,8.41,8.48,542680.0,,, diff --git a/DATA/BRONZE/StockData/GREENPOWER_2022_12.csv b/DATA/BRONZE/StockData/GREENPOWER_2022_12.csv index 0efa5f31..73439b16 100644 --- a/DATA/BRONZE/StockData/GREENPOWER_2022_12.csv +++ b/DATA/BRONZE/StockData/GREENPOWER_2022_12.csv @@ -1,23 +1,23 @@ -date,open,high,low,close,volume,dividends,stock_splits -2022-12-01 00:00:00+05:30,8.8,9.5,8.58,9.37,4626185,0.0,0.0 -2022-12-02 00:00:00+05:30,9.4,9.99,9.4,9.82,4926797,0.0,0.0 -2022-12-05 00:00:00+05:30,9.85,10.15,9.45,9.69,2492794,0.0,0.0 -2022-12-06 00:00:00+05:30,9.65,9.9,9.32,9.48,1423082,0.0,0.0 -2022-12-07 00:00:00+05:30,9.55,9.8,9.45,9.51,1334808,0.0,0.0 -2022-12-08 00:00:00+05:30,9.56,9.76,9.3,9.42,996799,0.0,0.0 -2022-12-09 00:00:00+05:30,9.36,9.48,9.0,9.06,1252872,0.0,0.0 -2022-12-12 00:00:00+05:30,9.03,9.61,8.86,9.22,1119640,0.0,0.0 -2022-12-13 00:00:00+05:30,9.45,9.45,9.05,9.08,962603,0.0,0.0 -2022-12-14 00:00:00+05:30,9.1,9.4,9.05,9.23,1273310,0.0,0.0 -2022-12-15 00:00:00+05:30,9.23,10.72,9.23,10.47,9031068,0.0,0.0 -2022-12-16 00:00:00+05:30,10.55,11.45,9.94,11.07,10719790,0.0,0.0 -2022-12-19 00:00:00+05:30,11.21,13.28,11.21,12.68,23330970,0.0,0.0 -2022-12-20 00:00:00+05:30,12.74,13.16,11.83,12.1,5908234,0.0,0.0 -2022-12-21 00:00:00+05:30,12.3,12.42,10.25,10.45,4704888,0.0,0.0 -2022-12-22 00:00:00+05:30,10.5,12.37,10.0,12.07,5698922,0.0,0.0 -2022-12-23 00:00:00+05:30,11.86,12.35,10.86,11.05,2615780,0.0,0.0 -2022-12-26 00:00:00+05:30,10.85,11.78,10.85,11.46,1708920,0.0,0.0 -2022-12-27 00:00:00+05:30,11.65,11.7,11.1,11.35,1500586,0.0,0.0 -2022-12-28 00:00:00+05:30,11.21,11.4,11.0,11.09,1055858,0.0,0.0 -2022-12-29 00:00:00+05:30,10.99,11.24,10.77,10.94,836132,0.0,0.0 -2022-12-30 00:00:00+05:30,10.96,11.31,10.58,10.83,983566,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2022-12-01 00:00:00+05:30,8.8,9.5,8.58,9.37,4626185.0,,, +2022-12-02 00:00:00+05:30,9.4,9.99,9.4,9.82,4926797.0,,, +2022-12-05 00:00:00+05:30,9.85,10.15,9.45,9.69,2492794.0,,, +2022-12-06 00:00:00+05:30,9.65,9.9,9.32,9.48,1423082.0,,, +2022-12-07 00:00:00+05:30,9.55,9.8,9.45,9.51,1334808.0,,, +2022-12-08 00:00:00+05:30,9.56,9.76,9.3,9.42,996799.0,,, +2022-12-09 00:00:00+05:30,9.36,9.48,9.0,9.06,1252872.0,,, +2022-12-12 00:00:00+05:30,9.03,9.61,8.86,9.22,1119640.0,,, +2022-12-13 00:00:00+05:30,9.45,9.45,9.05,9.08,962603.0,,, +2022-12-14 00:00:00+05:30,9.1,9.4,9.05,9.23,1273310.0,,, +2022-12-15 00:00:00+05:30,9.23,10.72,9.23,10.47,9031068.0,,, +2022-12-16 00:00:00+05:30,10.55,11.45,9.94,11.07,10719790.0,,, +2022-12-19 00:00:00+05:30,11.21,13.28,11.21,12.68,23330970.0,,, +2022-12-20 00:00:00+05:30,12.74,13.16,11.83,12.1,5908234.0,,, +2022-12-21 00:00:00+05:30,12.3,12.42,10.25,10.45,4704888.0,,, +2022-12-22 00:00:00+05:30,10.5,12.37,10.0,12.07,5698922.0,,, +2022-12-23 00:00:00+05:30,11.86,12.35,10.86,11.05,2615780.0,,, +2022-12-26 00:00:00+05:30,10.85,11.78,10.85,11.46,1708920.0,,, +2022-12-27 00:00:00+05:30,11.65,11.7,11.1,11.35,1500586.0,,, +2022-12-28 00:00:00+05:30,11.21,11.4,11.0,11.09,1055858.0,,, +2022-12-29 00:00:00+05:30,10.99,11.24,10.77,10.94,836132.0,,, +2022-12-30 00:00:00+05:30,10.96,11.31,10.58,10.83,983566.0,,, diff --git a/DATA/BRONZE/StockData/GREENPOWER_2023_01.csv b/DATA/BRONZE/StockData/GREENPOWER_2023_01.csv index 98390e34..e2fd255d 100644 --- a/DATA/BRONZE/StockData/GREENPOWER_2023_01.csv +++ b/DATA/BRONZE/StockData/GREENPOWER_2023_01.csv @@ -1,21 +1,21 @@ -date,open,high,low,close,volume,dividends,stock_splits -2023-01-02 00:00:00+05:30,11.0,11.22,10.75,10.95,2323840,0.0,0.0 -2023-01-03 00:00:00+05:30,10.96,11.86,10.85,11.62,4461924,0.0,0.0 -2023-01-04 00:00:00+05:30,11.65,12.39,11.3,11.35,6484112,0.0,0.0 -2023-01-05 00:00:00+05:30,11.6,11.93,11.01,11.33,2716046,0.0,0.0 -2023-01-06 00:00:00+05:30,11.64,11.64,11.02,11.15,2119899,0.0,0.0 -2023-01-09 00:00:00+05:30,11.31,11.5,11.05,11.13,2843957,0.0,0.0 -2023-01-10 00:00:00+05:30,11.1,11.71,10.78,11.44,1585574,0.0,0.0 -2023-01-11 00:00:00+05:30,11.35,11.56,11.1,11.16,1533482,0.0,0.0 -2023-01-12 00:00:00+05:30,11.19,11.29,10.93,11.03,1418621,0.0,0.0 -2023-01-13 00:00:00+05:30,11.05,11.3,10.91,10.99,1074288,0.0,0.0 -2023-01-16 00:00:00+05:30,11.0,11.22,10.84,10.92,1267471,0.0,0.0 -2023-01-17 00:00:00+05:30,10.92,11.12,10.83,10.98,1691423,0.0,0.0 -2023-01-18 00:00:00+05:30,10.91,11.06,10.65,10.75,1656101,0.0,0.0 -2023-01-19 00:00:00+05:30,10.71,10.8,10.45,10.49,2003585,0.0,0.0 -2023-01-20 00:00:00+05:30,10.5,11.25,10.46,10.97,4240950,0.0,0.0 -2023-01-23 00:00:00+05:30,11.09,11.1,10.72,10.77,1020380,0.0,0.0 -2023-01-24 00:00:00+05:30,10.73,11.29,10.56,11.15,1693517,0.0,0.0 -2023-01-25 00:00:00+05:30,11.15,11.61,10.64,10.73,2660991,0.0,0.0 -2023-01-27 00:00:00+05:30,10.73,11.05,9.75,9.97,3582397,0.0,0.0 -2023-01-30 00:00:00+05:30,10.0,10.44,9.6,10.09,2989407,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2023-01-02 00:00:00+05:30,11.0,11.22,10.75,10.95,2323840.0,,, +2023-01-03 00:00:00+05:30,10.96,11.86,10.85,11.62,4461924.0,,, +2023-01-04 00:00:00+05:30,11.65,12.39,11.3,11.35,6484112.0,,, +2023-01-05 00:00:00+05:30,11.6,11.93,11.01,11.33,2716046.0,,, +2023-01-06 00:00:00+05:30,11.64,11.64,11.02,11.15,2119899.0,,, +2023-01-09 00:00:00+05:30,11.31,11.5,11.05,11.13,2843957.0,,, +2023-01-10 00:00:00+05:30,11.1,11.71,10.78,11.44,1585574.0,,, +2023-01-11 00:00:00+05:30,11.35,11.56,11.1,11.16,1533482.0,,, +2023-01-12 00:00:00+05:30,11.19,11.29,10.93,11.03,1418621.0,,, +2023-01-13 00:00:00+05:30,11.05,11.3,10.91,10.99,1074288.0,,, +2023-01-16 00:00:00+05:30,11.0,11.22,10.84,10.92,1267471.0,,, +2023-01-17 00:00:00+05:30,10.92,11.12,10.83,10.98,1691423.0,,, +2023-01-18 00:00:00+05:30,10.91,11.06,10.65,10.75,1656101.0,,, +2023-01-19 00:00:00+05:30,10.71,10.8,10.45,10.49,2003585.0,,, +2023-01-20 00:00:00+05:30,10.5,11.25,10.46,10.97,4240950.0,,, +2023-01-23 00:00:00+05:30,11.09,11.1,10.72,10.77,1020380.0,,, +2023-01-24 00:00:00+05:30,10.73,11.29,10.56,11.15,1693517.0,,, +2023-01-25 00:00:00+05:30,11.15,11.61,10.64,10.73,2660991.0,,, +2023-01-27 00:00:00+05:30,10.73,11.05,9.75,9.97,3582397.0,,, +2023-01-30 00:00:00+05:30,10.0,10.44,9.6,10.09,2989407.0,,, diff --git a/DATA/BRONZE/StockData/GREENPOWER_2023_02.csv b/DATA/BRONZE/StockData/GREENPOWER_2023_02.csv index 3f68ffd5..263fbe38 100644 --- a/DATA/BRONZE/StockData/GREENPOWER_2023_02.csv +++ b/DATA/BRONZE/StockData/GREENPOWER_2023_02.csv @@ -1,20 +1,20 @@ -date,open,high,low,close,volume,dividends,stock_splits -2023-02-01 00:00:00+05:30,10.12,10.29,9.44,9.61,1252620,0.0,0.0 -2023-02-02 00:00:00+05:30,9.46,9.95,9.29,9.46,1067589,0.0,0.0 -2023-02-03 00:00:00+05:30,9.45,9.56,8.65,8.98,2263762,0.0,0.0 -2023-02-06 00:00:00+05:30,8.99,9.33,8.84,9.12,835016,0.0,0.0 -2023-02-07 00:00:00+05:30,9.1,9.35,8.9,8.95,1187112,0.0,0.0 -2023-02-08 00:00:00+05:30,8.96,9.1,8.81,8.93,1222243,0.0,0.0 -2023-02-09 00:00:00+05:30,8.91,9.0,8.64,8.8,931640,0.0,0.0 -2023-02-10 00:00:00+05:30,8.8,9.0,8.64,8.69,1015473,0.0,0.0 -2023-02-13 00:00:00+05:30,8.65,8.82,8.36,8.51,736210,0.0,0.0 -2023-02-14 00:00:00+05:30,8.67,8.67,8.11,8.35,771133,0.0,0.0 -2023-02-15 00:00:00+05:30,8.3,8.76,8.22,8.6,1293743,0.0,0.0 -2023-02-16 00:00:00+05:30,8.62,8.75,8.4,8.48,987296,0.0,0.0 -2023-02-17 00:00:00+05:30,8.47,8.66,8.4,8.46,527185,0.0,0.0 -2023-02-20 00:00:00+05:30,8.41,8.59,8.3,8.5,1198854,0.0,0.0 -2023-02-21 00:00:00+05:30,8.46,8.57,8.29,8.38,640723,0.0,0.0 -2023-02-22 00:00:00+05:30,8.32,8.7,7.94,8.36,1896843,0.0,0.0 -2023-02-23 00:00:00+05:30,8.26,8.39,8.07,8.26,1005394,0.0,0.0 -2023-02-24 00:00:00+05:30,8.27,8.41,8.1,8.14,1378123,0.0,0.0 -2023-02-27 00:00:00+05:30,8.03,8.35,8.01,8.28,1009622,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2023-02-01 00:00:00+05:30,10.12,10.29,9.44,9.61,1252620.0,,, +2023-02-02 00:00:00+05:30,9.46,9.95,9.29,9.46,1067589.0,,, +2023-02-03 00:00:00+05:30,9.45,9.56,8.65,8.98,2263762.0,,, +2023-02-06 00:00:00+05:30,8.99,9.33,8.84,9.12,835016.0,,, +2023-02-07 00:00:00+05:30,9.1,9.35,8.9,8.95,1187112.0,,, +2023-02-08 00:00:00+05:30,8.96,9.1,8.81,8.93,1222243.0,,, +2023-02-09 00:00:00+05:30,8.91,9.0,8.64,8.8,931640.0,,, +2023-02-10 00:00:00+05:30,8.8,9.0,8.64,8.69,1015473.0,,, +2023-02-13 00:00:00+05:30,8.65,8.82,8.36,8.51,736210.0,,, +2023-02-14 00:00:00+05:30,8.67,8.67,8.11,8.35,771133.0,,, +2023-02-15 00:00:00+05:30,8.3,8.76,8.22,8.6,1293743.0,,, +2023-02-16 00:00:00+05:30,8.62,8.75,8.4,8.48,987296.0,,, +2023-02-17 00:00:00+05:30,8.47,8.66,8.4,8.46,527185.0,,, +2023-02-20 00:00:00+05:30,8.41,8.59,8.3,8.5,1198854.0,,, +2023-02-21 00:00:00+05:30,8.46,8.57,8.29,8.38,640723.0,,, +2023-02-22 00:00:00+05:30,8.32,8.7,7.94,8.36,1896843.0,,, +2023-02-23 00:00:00+05:30,8.26,8.39,8.07,8.26,1005394.0,,, +2023-02-24 00:00:00+05:30,8.27,8.41,8.1,8.14,1378123.0,,, +2023-02-27 00:00:00+05:30,8.03,8.35,8.01,8.28,1009622.0,,, diff --git a/DATA/BRONZE/StockData/GREENPOWER_2023_03.csv b/DATA/BRONZE/StockData/GREENPOWER_2023_03.csv index 5eed5e68..80ed247d 100644 --- a/DATA/BRONZE/StockData/GREENPOWER_2023_03.csv +++ b/DATA/BRONZE/StockData/GREENPOWER_2023_03.csv @@ -1,21 +1,21 @@ -date,open,high,low,close,volume,dividends,stock_splits -2023-03-01 00:00:00+05:30,8.65,9.24,8.65,9.03,769245,0.0,0.0 -2023-03-02 00:00:00+05:30,9.05,9.12,8.65,8.75,887871,0.0,0.0 -2023-03-03 00:00:00+05:30,8.75,9.1,8.75,8.87,1026763,0.0,0.0 -2023-03-06 00:00:00+05:30,8.95,9.23,8.92,9.05,1301676,0.0,0.0 -2023-03-08 00:00:00+05:30,8.9,9.15,8.85,9.08,987235,0.0,0.0 -2023-03-09 00:00:00+05:30,9.03,9.25,8.98,9.16,1066662,0.0,0.0 -2023-03-10 00:00:00+05:30,9.15,9.4,9.01,9.09,854968,0.0,0.0 -2023-03-13 00:00:00+05:30,8.98,9.16,8.83,8.96,524304,0.0,0.0 -2023-03-14 00:00:00+05:30,8.65,9.14,8.65,8.98,821153,0.0,0.0 -2023-03-15 00:00:00+05:30,8.98,9.11,8.79,8.88,234035,0.0,0.0 -2023-03-16 00:00:00+05:30,8.76,8.92,8.66,8.73,408179,0.0,0.0 -2023-03-17 00:00:00+05:30,8.7,8.95,8.7,8.92,369107,0.0,0.0 -2023-03-20 00:00:00+05:30,8.88,9.0,8.74,8.83,860919,0.0,0.0 -2023-03-21 00:00:00+05:30,8.85,8.97,8.52,8.66,308306,0.0,0.0 -2023-03-22 00:00:00+05:30,8.63,8.81,8.54,8.64,429344,0.0,0.0 -2023-03-23 00:00:00+05:30,8.52,8.8,8.52,8.66,286860,0.0,0.0 -2023-03-24 00:00:00+05:30,8.5,8.7,8.3,8.42,804309,0.0,0.0 -2023-03-27 00:00:00+05:30,8.37,8.45,8.06,8.1,342519,0.0,0.0 -2023-03-28 00:00:00+05:30,8.09,8.22,7.75,7.87,1133871,0.0,0.0 -2023-03-29 00:00:00+05:30,7.82,8.11,7.7,7.78,583796,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2023-03-01 00:00:00+05:30,8.65,9.24,8.65,9.03,769245.0,,, +2023-03-02 00:00:00+05:30,9.05,9.12,8.65,8.75,887871.0,,, +2023-03-03 00:00:00+05:30,8.75,9.1,8.75,8.87,1026763.0,,, +2023-03-06 00:00:00+05:30,8.95,9.23,8.92,9.05,1301676.0,,, +2023-03-08 00:00:00+05:30,8.9,9.15,8.85,9.08,987235.0,,, +2023-03-09 00:00:00+05:30,9.03,9.25,8.98,9.16,1066662.0,,, +2023-03-10 00:00:00+05:30,9.15,9.4,9.01,9.09,854968.0,,, +2023-03-13 00:00:00+05:30,8.98,9.16,8.83,8.96,524304.0,,, +2023-03-14 00:00:00+05:30,8.65,9.14,8.65,8.98,821153.0,,, +2023-03-15 00:00:00+05:30,8.98,9.11,8.79,8.88,234035.0,,, +2023-03-16 00:00:00+05:30,8.76,8.92,8.66,8.73,408179.0,,, +2023-03-17 00:00:00+05:30,8.7,8.95,8.7,8.92,369107.0,,, +2023-03-20 00:00:00+05:30,8.88,9.0,8.74,8.83,860919.0,,, +2023-03-21 00:00:00+05:30,8.85,8.97,8.52,8.66,308306.0,,, +2023-03-22 00:00:00+05:30,8.63,8.81,8.54,8.64,429344.0,,, +2023-03-23 00:00:00+05:30,8.52,8.8,8.52,8.66,286860.0,,, +2023-03-24 00:00:00+05:30,8.5,8.7,8.3,8.42,804309.0,,, +2023-03-27 00:00:00+05:30,8.37,8.45,8.06,8.1,342519.0,,, +2023-03-28 00:00:00+05:30,8.09,8.22,7.75,7.87,1133871.0,,, +2023-03-29 00:00:00+05:30,7.82,8.11,7.7,7.78,583796.0,,, diff --git a/DATA/BRONZE/StockData/GREENPOWER_2023_04.csv b/DATA/BRONZE/StockData/GREENPOWER_2023_04.csv index c98f8d4d..ca36e6de 100644 --- a/DATA/BRONZE/StockData/GREENPOWER_2023_04.csv +++ b/DATA/BRONZE/StockData/GREENPOWER_2023_04.csv @@ -1,18 +1,18 @@ -date,open,high,low,close,volume,dividends,stock_splits -2023-04-03 00:00:00+05:30,8.94,9.3,8.73,9.2,1210430,0.0,0.0 -2023-04-05 00:00:00+05:30,9.18,9.3,9.06,9.23,661278,0.0,0.0 -2023-04-06 00:00:00+05:30,9.11,9.56,9.06,9.24,798604,0.0,0.0 -2023-04-10 00:00:00+05:30,9.21,9.39,9.0,9.05,318633,0.0,0.0 -2023-04-11 00:00:00+05:30,9.06,9.6,9.05,9.14,1034598,0.0,0.0 -2023-04-12 00:00:00+05:30,9.12,9.21,8.99,9.02,372513,0.0,0.0 -2023-04-13 00:00:00+05:30,9.02,9.2,8.97,9.13,385557,0.0,0.0 -2023-04-17 00:00:00+05:30,8.97,9.3,8.97,9.23,808147,0.0,0.0 -2023-04-18 00:00:00+05:30,9.12,9.9,9.1,9.36,1624110,0.0,0.0 -2023-04-19 00:00:00+05:30,9.32,9.54,9.12,9.18,618797,0.0,0.0 -2023-04-20 00:00:00+05:30,9.19,9.58,9.18,9.29,1723301,0.0,0.0 -2023-04-21 00:00:00+05:30,8.83,9.24,8.83,9.04,850412,0.0,0.0 -2023-04-24 00:00:00+05:30,9.0,9.18,8.85,8.95,1357456,0.0,0.0 -2023-04-25 00:00:00+05:30,8.9,9.43,8.9,9.04,1855725,0.0,0.0 -2023-04-26 00:00:00+05:30,9.04,9.09,8.9,8.99,746464,0.0,0.0 -2023-04-27 00:00:00+05:30,8.99,9.04,8.82,8.84,716608,0.0,0.0 -2023-04-28 00:00:00+05:30,8.88,8.95,8.83,8.87,621085,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2023-04-03 00:00:00+05:30,8.94,9.3,8.73,9.2,1210430.0,,, +2023-04-05 00:00:00+05:30,9.18,9.3,9.06,9.23,661278.0,,, +2023-04-06 00:00:00+05:30,9.11,9.56,9.06,9.24,798604.0,,, +2023-04-10 00:00:00+05:30,9.21,9.39,9.0,9.05,318633.0,,, +2023-04-11 00:00:00+05:30,9.06,9.6,9.05,9.14,1034598.0,,, +2023-04-12 00:00:00+05:30,9.12,9.21,8.99,9.02,372513.0,,, +2023-04-13 00:00:00+05:30,9.02,9.2,8.97,9.13,385557.0,,, +2023-04-17 00:00:00+05:30,8.97,9.3,8.97,9.23,808147.0,,, +2023-04-18 00:00:00+05:30,9.12,9.9,9.1,9.36,1624110.0,,, +2023-04-19 00:00:00+05:30,9.32,9.54,9.12,9.18,618797.0,,, +2023-04-20 00:00:00+05:30,9.19,9.58,9.18,9.29,1723301.0,,, +2023-04-21 00:00:00+05:30,8.83,9.24,8.83,9.04,850412.0,,, +2023-04-24 00:00:00+05:30,9.0,9.18,8.85,8.95,1357456.0,,, +2023-04-25 00:00:00+05:30,8.9,9.43,8.9,9.04,1855725.0,,, +2023-04-26 00:00:00+05:30,9.04,9.09,8.9,8.99,746464.0,,, +2023-04-27 00:00:00+05:30,8.99,9.04,8.82,8.84,716608.0,,, +2023-04-28 00:00:00+05:30,8.88,8.95,8.83,8.87,621085.0,,, diff --git a/DATA/BRONZE/StockData/GREENPOWER_2023_05.csv b/DATA/BRONZE/StockData/GREENPOWER_2023_05.csv index 1c2c6652..5fdb1b6d 100644 --- a/DATA/BRONZE/StockData/GREENPOWER_2023_05.csv +++ b/DATA/BRONZE/StockData/GREENPOWER_2023_05.csv @@ -1,20 +1,20 @@ -date,open,high,low,close,volume,dividends,stock_splits -2023-05-02 00:00:00+05:30,8.83,9.08,8.83,8.91,1126499,0.0,0.0 -2023-05-03 00:00:00+05:30,8.87,9.19,8.87,8.93,1635122,0.0,0.0 -2023-05-04 00:00:00+05:30,8.92,9.75,8.92,9.7,2573847,0.0,0.0 -2023-05-05 00:00:00+05:30,9.64,9.64,9.15,9.19,1509765,0.0,0.0 -2023-05-08 00:00:00+05:30,9.19,9.24,9.02,9.04,379346,0.0,0.0 -2023-05-09 00:00:00+05:30,9.02,9.19,8.88,8.97,823494,0.0,0.0 -2023-05-10 00:00:00+05:30,8.93,9.09,8.8,8.94,771094,0.0,0.0 -2023-05-11 00:00:00+05:30,8.95,9.03,8.91,8.92,299527,0.0,0.0 -2023-05-12 00:00:00+05:30,8.92,8.96,8.6,8.76,388489,0.0,0.0 -2023-05-15 00:00:00+05:30,8.75,8.75,8.25,8.68,723151,0.0,0.0 -2023-05-16 00:00:00+05:30,8.66,8.84,8.63,8.68,690532,0.0,0.0 -2023-05-17 00:00:00+05:30,8.68,8.74,8.54,8.59,683810,0.0,0.0 -2023-05-19 00:00:00+05:30,8.58,8.96,8.42,8.75,1139499,0.0,0.0 -2023-05-22 00:00:00+05:30,8.78,8.85,8.6,8.79,999820,0.0,0.0 -2023-05-23 00:00:00+05:30,8.68,9.49,8.68,9.24,2204332,0.0,0.0 -2023-05-24 00:00:00+05:30,9.41,9.5,9.01,9.04,799259,0.0,0.0 -2023-05-25 00:00:00+05:30,8.97,9.29,8.97,9.08,793321,0.0,0.0 -2023-05-26 00:00:00+05:30,9.01,9.14,8.95,9.0,493161,0.0,0.0 -2023-05-30 00:00:00+05:30,9.06,9.13,8.81,8.95,714085,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2023-05-02 00:00:00+05:30,8.83,9.08,8.83,8.91,1126499.0,,, +2023-05-03 00:00:00+05:30,8.87,9.19,8.87,8.93,1635122.0,,, +2023-05-04 00:00:00+05:30,8.92,9.75,8.92,9.7,2573847.0,,, +2023-05-05 00:00:00+05:30,9.64,9.64,9.15,9.19,1509765.0,,, +2023-05-08 00:00:00+05:30,9.19,9.24,9.02,9.04,379346.0,,, +2023-05-09 00:00:00+05:30,9.02,9.19,8.88,8.97,823494.0,,, +2023-05-10 00:00:00+05:30,8.93,9.09,8.8,8.94,771094.0,,, +2023-05-11 00:00:00+05:30,8.95,9.03,8.91,8.92,299527.0,,, +2023-05-12 00:00:00+05:30,8.92,8.96,8.6,8.76,388489.0,,, +2023-05-15 00:00:00+05:30,8.75,8.75,8.25,8.68,723151.0,,, +2023-05-16 00:00:00+05:30,8.66,8.84,8.63,8.68,690532.0,,, +2023-05-17 00:00:00+05:30,8.68,8.74,8.54,8.59,683810.0,,, +2023-05-19 00:00:00+05:30,8.58,8.96,8.42,8.75,1139499.0,,, +2023-05-22 00:00:00+05:30,8.78,8.85,8.6,8.79,999820.0,,, +2023-05-23 00:00:00+05:30,8.68,9.49,8.68,9.24,2204332.0,,, +2023-05-24 00:00:00+05:30,9.41,9.5,9.01,9.04,799259.0,,, +2023-05-25 00:00:00+05:30,8.97,9.29,8.97,9.08,793321.0,,, +2023-05-26 00:00:00+05:30,9.01,9.14,8.95,9.0,493161.0,,, +2023-05-30 00:00:00+05:30,9.06,9.13,8.81,8.95,714085.0,,, diff --git a/DATA/BRONZE/StockData/GREENPOWER_2023_06.csv b/DATA/BRONZE/StockData/GREENPOWER_2023_06.csv index 927bc938..b5a7e7bd 100644 --- a/DATA/BRONZE/StockData/GREENPOWER_2023_06.csv +++ b/DATA/BRONZE/StockData/GREENPOWER_2023_06.csv @@ -1,21 +1,21 @@ -date,open,high,low,close,volume,dividends,stock_splits -2023-06-01 00:00:00+05:30,8.91,9.14,8.91,8.99,584701,0.0,0.0 -2023-06-02 00:00:00+05:30,8.98,9.09,8.95,9.0,751020,0.0,0.0 -2023-06-05 00:00:00+05:30,8.98,9.14,8.96,9.01,848752,0.0,0.0 -2023-06-06 00:00:00+05:30,8.56,9.09,8.56,8.99,640511,0.0,0.0 -2023-06-07 00:00:00+05:30,8.97,10.15,8.97,9.93,4311253,0.0,0.0 -2023-06-08 00:00:00+05:30,9.98,9.99,9.5,9.66,1100402,0.0,0.0 -2023-06-09 00:00:00+05:30,9.7,10.85,9.66,10.78,5797665,0.0,0.0 -2023-06-12 00:00:00+05:30,10.9,11.38,10.66,10.92,7937543,0.0,0.0 -2023-06-13 00:00:00+05:30,11.17,11.25,10.5,10.58,2561633,0.0,0.0 -2023-06-14 00:00:00+05:30,10.65,11.23,10.41,10.89,3158492,0.0,0.0 -2023-06-15 00:00:00+05:30,10.9,11.1,10.52,10.7,1413027,0.0,0.0 -2023-06-16 00:00:00+05:30,10.89,11.0,10.51,10.59,1656936,0.0,0.0 -2023-06-19 00:00:00+05:30,10.6,10.82,10.24,10.32,915468,0.0,0.0 -2023-06-20 00:00:00+05:30,10.31,10.61,10.2,10.56,1230807,0.0,0.0 -2023-06-21 00:00:00+05:30,10.56,10.75,10.07,10.17,1420851,0.0,0.0 -2023-06-22 00:00:00+05:30,10.21,10.35,9.93,10.08,1492489,0.0,0.0 -2023-06-23 00:00:00+05:30,10.02,10.1,9.85,9.99,931757,0.0,0.0 -2023-06-26 00:00:00+05:30,11.04,11.36,10.62,11.26,5101274,0.0,0.0 -2023-06-27 00:00:00+05:30,11.33,11.46,11.02,11.07,2885236,0.0,0.0 -2023-06-28 00:00:00+05:30,11.09,11.25,10.76,10.86,2243007,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2023-06-01 00:00:00+05:30,8.91,9.14,8.91,8.99,584701.0,,, +2023-06-02 00:00:00+05:30,8.98,9.09,8.95,9.0,751020.0,,, +2023-06-05 00:00:00+05:30,8.98,9.14,8.96,9.01,848752.0,,, +2023-06-06 00:00:00+05:30,8.56,9.09,8.56,8.99,640511.0,,, +2023-06-07 00:00:00+05:30,8.97,10.15,8.97,9.93,4311253.0,,, +2023-06-08 00:00:00+05:30,9.98,9.99,9.5,9.66,1100402.0,,, +2023-06-09 00:00:00+05:30,9.7,10.85,9.66,10.78,5797665.0,,, +2023-06-12 00:00:00+05:30,10.9,11.38,10.66,10.92,7937543.0,,, +2023-06-13 00:00:00+05:30,11.17,11.25,10.5,10.58,2561633.0,,, +2023-06-14 00:00:00+05:30,10.65,11.23,10.41,10.89,3158492.0,,, +2023-06-15 00:00:00+05:30,10.9,11.1,10.52,10.7,1413027.0,,, +2023-06-16 00:00:00+05:30,10.89,11.0,10.51,10.59,1656936.0,,, +2023-06-19 00:00:00+05:30,10.6,10.82,10.24,10.32,915468.0,,, +2023-06-20 00:00:00+05:30,10.31,10.61,10.2,10.56,1230807.0,,, +2023-06-21 00:00:00+05:30,10.56,10.75,10.07,10.17,1420851.0,,, +2023-06-22 00:00:00+05:30,10.21,10.35,9.93,10.08,1492489.0,,, +2023-06-23 00:00:00+05:30,10.02,10.1,9.85,9.99,931757.0,,, +2023-06-26 00:00:00+05:30,11.04,11.36,10.62,11.26,5101274.0,,, +2023-06-27 00:00:00+05:30,11.33,11.46,11.02,11.07,2885236.0,,, +2023-06-28 00:00:00+05:30,11.09,11.25,10.76,10.86,2243007.0,,, diff --git a/DATA/BRONZE/StockData/GREENPOWER_2023_07.csv b/DATA/BRONZE/StockData/GREENPOWER_2023_07.csv index a405bb10..f678d339 100644 --- a/DATA/BRONZE/StockData/GREENPOWER_2023_07.csv +++ b/DATA/BRONZE/StockData/GREENPOWER_2023_07.csv @@ -1,11 +1,11 @@ -date,open,high,low,close,volume,dividends,stock_splits -2023-07-07 00:00:00+05:30,11.15,11.75,11.15,11.41,1925246,0.0,0.0 -2023-07-10 00:00:00+05:30,11.5,11.56,11.02,11.08,1126527,0.0,0.0 -2023-07-14 00:00:00+05:30,10.74,10.85,10.32,10.67,1465955,0.0,0.0 -2023-07-17 00:00:00+05:30,10.61,11.53,10.61,11.12,2407927,0.0,0.0 -2023-07-19 00:00:00+05:30,11.11,11.45,11.01,11.07,1124392,0.0,0.0 -2023-07-20 00:00:00+05:30,11.24,11.37,11.02,11.14,969748,0.0,0.0 -2023-07-21 00:00:00+05:30,11.1,11.39,11.0,11.24,1457187,0.0,0.0 -2023-07-24 00:00:00+05:30,11.25,12.49,11.25,12.16,5353932,0.0,0.0 -2023-07-26 00:00:00+05:30,12.65,13.4,12.25,13.1,11319030,0.0,0.0 -2023-07-28 00:00:00+05:30,13.37,13.44,12.82,12.94,3179326,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2023-07-07 00:00:00+05:30,11.15,11.75,11.15,11.41,1925246.0,,, +2023-07-10 00:00:00+05:30,11.5,11.56,11.02,11.08,1126527.0,,, +2023-07-14 00:00:00+05:30,10.74,10.85,10.32,10.67,1465955.0,,, +2023-07-17 00:00:00+05:30,10.61,11.53,10.61,11.12,2407927.0,,, +2023-07-19 00:00:00+05:30,11.11,11.45,11.01,11.07,1124392.0,,, +2023-07-20 00:00:00+05:30,11.24,11.37,11.02,11.14,969748.0,,, +2023-07-21 00:00:00+05:30,11.1,11.39,11.0,11.24,1457187.0,,, +2023-07-24 00:00:00+05:30,11.25,12.49,11.25,12.16,5353932.0,,, +2023-07-26 00:00:00+05:30,12.65,13.4,12.25,13.1,11319030.0,,, +2023-07-28 00:00:00+05:30,13.37,13.44,12.82,12.94,3179326.0,,, diff --git a/DATA/BRONZE/StockData/GREENPOWER_2023_08.csv b/DATA/BRONZE/StockData/GREENPOWER_2023_08.csv index 809e1fbc..0e87e17d 100644 --- a/DATA/BRONZE/StockData/GREENPOWER_2023_08.csv +++ b/DATA/BRONZE/StockData/GREENPOWER_2023_08.csv @@ -1,20 +1,20 @@ -date,open,high,low,close,volume,dividends,stock_splits -2023-08-03 00:00:00+05:30,15.45,15.48,14.63,14.98,1073363,0.0,0.0 -2023-08-04 00:00:00+05:30,15.0,15.8,15.0,15.45,2484998,0.0,0.0 -2023-08-07 00:00:00+05:30,15.65,15.83,15.19,15.23,649449,0.0,0.0 -2023-08-08 00:00:00+05:30,15.29,15.33,13.81,14.09,4874339,0.0,0.0 -2023-08-09 00:00:00+05:30,14.19,14.81,14.03,14.62,1004086,0.0,0.0 -2023-08-10 00:00:00+05:30,14.66,15.1,14.55,14.76,1440758,0.0,0.0 -2023-08-11 00:00:00+05:30,14.99,15.4,13.9,14.23,2864334,0.0,0.0 -2023-08-14 00:00:00+05:30,15.08,15.26,14.65,15.17,2958477,0.0,0.0 -2023-08-16 00:00:00+05:30,15.35,15.39,14.94,15.05,1517523,0.0,0.0 -2023-08-17 00:00:00+05:30,15.45,15.49,15.05,15.13,1561996,0.0,0.0 -2023-08-18 00:00:00+05:30,14.0,14.5,13.8,14.23,1573885,0.0,0.0 -2023-08-21 00:00:00+05:30,14.1,14.94,13.55,14.94,2617712,0.0,0.0 -2023-08-22 00:00:00+05:30,15.0,15.25,14.4,14.67,1123613,0.0,0.0 -2023-08-23 00:00:00+05:30,14.67,14.8,14.4,14.55,729488,0.0,0.0 -2023-08-24 00:00:00+05:30,14.7,14.7,14.2,14.32,669935,0.0,0.0 -2023-08-25 00:00:00+05:30,14.05,14.58,14.05,14.18,296223,0.0,0.0 -2023-08-28 00:00:00+05:30,14.06,14.45,13.8,13.9,1038108,0.0,0.0 -2023-08-29 00:00:00+05:30,14.09,14.3,13.9,13.93,537799,0.0,0.0 -2023-08-30 00:00:00+05:30,14.0,14.3,13.93,14.05,948651,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2023-08-03 00:00:00+05:30,15.45,15.48,14.63,14.98,1073363.0,,, +2023-08-04 00:00:00+05:30,15.0,15.8,15.0,15.45,2484998.0,,, +2023-08-07 00:00:00+05:30,15.65,15.83,15.19,15.23,649449.0,,, +2023-08-08 00:00:00+05:30,15.29,15.33,13.81,14.09,4874339.0,,, +2023-08-09 00:00:00+05:30,14.19,14.81,14.03,14.62,1004086.0,,, +2023-08-10 00:00:00+05:30,14.66,15.1,14.55,14.76,1440758.0,,, +2023-08-11 00:00:00+05:30,14.99,15.4,13.9,14.23,2864334.0,,, +2023-08-14 00:00:00+05:30,15.08,15.26,14.65,15.17,2958477.0,,, +2023-08-16 00:00:00+05:30,15.35,15.39,14.94,15.05,1517523.0,,, +2023-08-17 00:00:00+05:30,15.45,15.49,15.05,15.13,1561996.0,,, +2023-08-18 00:00:00+05:30,14.0,14.5,13.8,14.23,1573885.0,,, +2023-08-21 00:00:00+05:30,14.1,14.94,13.55,14.94,2617712.0,,, +2023-08-22 00:00:00+05:30,15.0,15.25,14.4,14.67,1123613.0,,, +2023-08-23 00:00:00+05:30,14.67,14.8,14.4,14.55,729488.0,,, +2023-08-24 00:00:00+05:30,14.7,14.7,14.2,14.32,669935.0,,, +2023-08-25 00:00:00+05:30,14.05,14.58,14.05,14.18,296223.0,,, +2023-08-28 00:00:00+05:30,14.06,14.45,13.8,13.9,1038108.0,,, +2023-08-29 00:00:00+05:30,14.09,14.3,13.9,13.93,537799.0,,, +2023-08-30 00:00:00+05:30,14.0,14.3,13.93,14.05,948651.0,,, diff --git a/DATA/BRONZE/StockData/GREENPOWER_2023_09.csv b/DATA/BRONZE/StockData/GREENPOWER_2023_09.csv index 3ea812e4..ffa18702 100644 --- a/DATA/BRONZE/StockData/GREENPOWER_2023_09.csv +++ b/DATA/BRONZE/StockData/GREENPOWER_2023_09.csv @@ -1,21 +1,21 @@ -date,open,high,low,close,volume,dividends,stock_splits -2023-09-01 00:00:00+05:30,14.0,14.0,13.8,13.95,992495,0.0,0.0 -2023-09-04 00:00:00+05:30,13.95,14.1,13.9,13.93,671259,0.0,0.0 -2023-09-05 00:00:00+05:30,13.95,14.15,13.7,13.78,547476,0.0,0.0 -2023-09-06 00:00:00+05:30,13.65,13.94,13.65,13.72,464936,0.0,0.0 -2023-09-07 00:00:00+05:30,13.6,13.95,13.6,13.73,542570,0.0,0.0 -2023-09-08 00:00:00+05:30,14.0,14.25,13.75,14.16,864093,0.0,0.0 -2023-09-11 00:00:00+05:30,14.45,14.6,14.2,14.46,1342484,0.0,0.0 -2023-09-12 00:00:00+05:30,14.5,14.6,13.74,13.86,1041809,0.0,0.0 -2023-09-13 00:00:00+05:30,13.75,14.01,13.21,13.97,413281,0.0,0.0 -2023-09-14 00:00:00+05:30,14.0,14.1,13.4,13.86,611251,0.0,0.0 -2023-09-15 00:00:00+05:30,13.7,14.54,13.7,14.34,1260408,0.0,0.0 -2023-09-18 00:00:00+05:30,14.13,14.52,14.13,14.39,452702,0.0,0.0 -2023-09-20 00:00:00+05:30,14.1,14.39,14.04,14.17,549180,0.0,0.0 -2023-09-21 00:00:00+05:30,14.17,14.3,13.9,13.96,180646,0.0,0.0 -2023-09-22 00:00:00+05:30,14.0,14.0,13.47,13.83,455468,0.0,0.0 -2023-09-25 00:00:00+05:30,13.65,13.95,13.5,13.56,656336,0.0,0.0 -2023-09-26 00:00:00+05:30,13.7,13.7,13.2,13.45,580265,0.0,0.0 -2023-09-27 00:00:00+05:30,13.5,14.12,13.2,14.12,1537118,0.0,0.0 -2023-09-28 00:00:00+05:30,14.0,14.1,13.46,13.66,1334282,0.0,0.0 -2023-09-29 00:00:00+05:30,12.98,12.98,12.98,12.98,650513,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2023-09-01 00:00:00+05:30,14.0,14.0,13.8,13.95,992495.0,,, +2023-09-04 00:00:00+05:30,13.95,14.1,13.9,13.93,671259.0,,, +2023-09-05 00:00:00+05:30,13.95,14.15,13.7,13.78,547476.0,,, +2023-09-06 00:00:00+05:30,13.65,13.94,13.65,13.72,464936.0,,, +2023-09-07 00:00:00+05:30,13.6,13.95,13.6,13.73,542570.0,,, +2023-09-08 00:00:00+05:30,14.0,14.25,13.75,14.16,864093.0,,, +2023-09-11 00:00:00+05:30,14.45,14.6,14.2,14.46,1342484.0,,, +2023-09-12 00:00:00+05:30,14.5,14.6,13.74,13.86,1041809.0,,, +2023-09-13 00:00:00+05:30,13.75,14.01,13.21,13.97,413281.0,,, +2023-09-14 00:00:00+05:30,14.0,14.1,13.4,13.86,611251.0,,, +2023-09-15 00:00:00+05:30,13.7,14.54,13.7,14.34,1260408.0,,, +2023-09-18 00:00:00+05:30,14.13,14.52,14.13,14.39,452702.0,,, +2023-09-20 00:00:00+05:30,14.1,14.39,14.04,14.17,549180.0,,, +2023-09-21 00:00:00+05:30,14.17,14.3,13.9,13.96,180646.0,,, +2023-09-22 00:00:00+05:30,14.0,14.0,13.47,13.83,455468.0,,, +2023-09-25 00:00:00+05:30,13.65,13.95,13.5,13.56,656336.0,,, +2023-09-26 00:00:00+05:30,13.7,13.7,13.2,13.45,580265.0,,, +2023-09-27 00:00:00+05:30,13.5,14.12,13.2,14.12,1537118.0,,, +2023-09-28 00:00:00+05:30,14.0,14.1,13.46,13.66,1334282.0,,, +2023-09-29 00:00:00+05:30,12.98,12.98,12.98,12.98,650513.0,,, diff --git a/DATA/BRONZE/StockData/GREENPOWER_2023_10.csv b/DATA/BRONZE/StockData/GREENPOWER_2023_10.csv index e8b62d96..880371e2 100644 --- a/DATA/BRONZE/StockData/GREENPOWER_2023_10.csv +++ b/DATA/BRONZE/StockData/GREENPOWER_2023_10.csv @@ -1,20 +1,20 @@ -date,open,high,low,close,volume,dividends,stock_splits -2023-10-03 00:00:00+05:30,12.36,13.44,12.36,13.0,1546448,0.0,0.0 -2023-10-04 00:00:00+05:30,12.81,13.25,12.7,12.84,1016831,0.0,0.0 -2023-10-05 00:00:00+05:30,12.9,13.48,12.8,13.48,1642123,0.0,0.0 -2023-10-06 00:00:00+05:30,13.85,14.15,13.31,14.15,3642974,0.0,0.0 -2023-10-09 00:00:00+05:30,13.9,13.9,13.45,13.45,1348495,0.0,0.0 -2023-10-10 00:00:00+05:30,13.12,14.05,13.12,13.88,1205964,0.0,0.0 -2023-10-11 00:00:00+05:30,14.19,14.24,13.8,13.9,671719,0.0,0.0 -2023-10-12 00:00:00+05:30,13.83,14.0,13.61,13.66,448898,0.0,0.0 -2023-10-13 00:00:00+05:30,13.6,13.79,13.5,13.53,666462,0.0,0.0 -2023-10-16 00:00:00+05:30,13.65,13.8,13.5,13.63,240068,0.0,0.0 -2023-10-17 00:00:00+05:30,13.8,14.05,13.69,13.88,703799,0.0,0.0 -2023-10-18 00:00:00+05:30,13.99,14.05,13.6,13.69,770933,0.0,0.0 -2023-10-19 00:00:00+05:30,13.55,14.05,13.55,13.89,305333,0.0,0.0 -2023-10-20 00:00:00+05:30,13.89,13.98,13.55,13.65,740655,0.0,0.0 -2023-10-23 00:00:00+05:30,13.9,13.95,12.97,12.98,800307,0.0,0.0 -2023-10-25 00:00:00+05:30,13.0,13.49,12.34,12.66,669706,0.0,0.0 -2023-10-26 00:00:00+05:30,12.5,12.98,12.06,12.82,982519,0.0,0.0 -2023-10-27 00:00:00+05:30,12.82,13.2,12.82,12.97,545455,0.0,0.0 -2023-10-30 00:00:00+05:30,13.2,13.3,12.9,13.25,323466,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2023-10-03 00:00:00+05:30,12.36,13.44,12.36,13.0,1546448.0,,, +2023-10-04 00:00:00+05:30,12.81,13.25,12.7,12.84,1016831.0,,, +2023-10-05 00:00:00+05:30,12.9,13.48,12.8,13.48,1642123.0,,, +2023-10-06 00:00:00+05:30,13.85,14.15,13.31,14.15,3642974.0,,, +2023-10-09 00:00:00+05:30,13.9,13.9,13.45,13.45,1348495.0,,, +2023-10-10 00:00:00+05:30,13.12,14.05,13.12,13.88,1205964.0,,, +2023-10-11 00:00:00+05:30,14.19,14.24,13.8,13.9,671719.0,,, +2023-10-12 00:00:00+05:30,13.83,14.0,13.61,13.66,448898.0,,, +2023-10-13 00:00:00+05:30,13.6,13.79,13.5,13.53,666462.0,,, +2023-10-16 00:00:00+05:30,13.65,13.8,13.5,13.63,240068.0,,, +2023-10-17 00:00:00+05:30,13.8,14.05,13.69,13.88,703799.0,,, +2023-10-18 00:00:00+05:30,13.99,14.05,13.6,13.69,770933.0,,, +2023-10-19 00:00:00+05:30,13.55,14.05,13.55,13.89,305333.0,,, +2023-10-20 00:00:00+05:30,13.89,13.98,13.55,13.65,740655.0,,, +2023-10-23 00:00:00+05:30,13.9,13.95,12.97,12.98,800307.0,,, +2023-10-25 00:00:00+05:30,13.0,13.49,12.34,12.66,669706.0,,, +2023-10-26 00:00:00+05:30,12.5,12.98,12.06,12.82,982519.0,,, +2023-10-27 00:00:00+05:30,12.82,13.2,12.82,12.97,545455.0,,, +2023-10-30 00:00:00+05:30,13.2,13.3,12.9,13.25,323466.0,,, diff --git a/DATA/BRONZE/StockData/GREENPOWER_2023_11.csv b/DATA/BRONZE/StockData/GREENPOWER_2023_11.csv index cf00ed94..5a04ad0f 100644 --- a/DATA/BRONZE/StockData/GREENPOWER_2023_11.csv +++ b/DATA/BRONZE/StockData/GREENPOWER_2023_11.csv @@ -1,20 +1,20 @@ -date,open,high,low,close,volume,dividends,stock_splits -2023-11-01 00:00:00+05:30,13.09,13.82,13.0,13.82,1252803,0.0,0.0 -2023-11-02 00:00:00+05:30,14.51,14.51,14.45,14.51,12608890,0.0,0.0 -2023-11-03 00:00:00+05:30,14.69,15.23,14.6,15.23,9549918,0.0,0.0 -2023-11-06 00:00:00+05:30,15.99,15.99,15.55,15.99,3939991,0.0,0.0 -2023-11-07 00:00:00+05:30,16.6,16.65,15.46,15.97,9645327,0.0,0.0 -2023-11-08 00:00:00+05:30,16.61,16.76,16.34,16.76,14240770,0.0,0.0 -2023-11-09 00:00:00+05:30,17.07,17.59,16.93,17.59,11425030,0.0,0.0 -2023-11-10 00:00:00+05:30,18.0,18.46,16.72,17.34,17859110,0.0,0.0 -2023-11-13 00:00:00+05:30,18.57,19.11,18.39,19.11,5333753,0.0,0.0 -2023-11-15 00:00:00+05:30,20.06,20.06,20.06,20.06,1754325,0.0,0.0 -2023-11-16 00:00:00+05:30,21.06,21.06,21.06,21.06,1432891,0.0,0.0 -2023-11-17 00:00:00+05:30,21.74,22.11,21.06,22.11,9645742,0.0,0.0 -2023-11-20 00:00:00+05:30,23.21,23.21,21.3,23.15,28168220,0.0,0.0 -2023-11-21 00:00:00+05:30,23.6,24.19,22.0,22.0,10926480,0.0,0.0 -2023-11-22 00:00:00+05:30,21.1,21.5,20.9,20.9,3657552,0.0,0.0 -2023-11-23 00:00:00+05:30,19.86,21.94,19.86,21.94,17666110,0.0,0.0 -2023-11-24 00:00:00+05:30,23.03,23.03,22.38,23.03,9515862,0.0,0.0 -2023-11-28 00:00:00+05:30,23.76,24.18,22.4,22.97,15539790,0.0,0.0 -2023-11-29 00:00:00+05:30,23.43,23.43,21.83,21.83,2631331,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2023-11-01 00:00:00+05:30,13.09,13.82,13.0,13.82,1252803.0,,, +2023-11-02 00:00:00+05:30,14.51,14.51,14.45,14.51,12608890.0,,, +2023-11-03 00:00:00+05:30,14.69,15.23,14.6,15.23,9549918.0,,, +2023-11-06 00:00:00+05:30,15.99,15.99,15.55,15.99,3939991.0,,, +2023-11-07 00:00:00+05:30,16.6,16.65,15.46,15.97,9645327.0,,, +2023-11-08 00:00:00+05:30,16.61,16.76,16.34,16.76,14240770.0,,, +2023-11-09 00:00:00+05:30,17.07,17.59,16.93,17.59,11425030.0,,, +2023-11-10 00:00:00+05:30,18.0,18.46,16.72,17.34,17859110.0,,, +2023-11-13 00:00:00+05:30,18.57,19.11,18.39,19.11,5333753.0,,, +2023-11-15 00:00:00+05:30,20.06,20.06,20.06,20.06,1754325.0,,, +2023-11-16 00:00:00+05:30,21.06,21.06,21.06,21.06,1432891.0,,, +2023-11-17 00:00:00+05:30,21.74,22.11,21.06,22.11,9645742.0,,, +2023-11-20 00:00:00+05:30,23.21,23.21,21.3,23.15,28168220.0,,, +2023-11-21 00:00:00+05:30,23.6,24.19,22.0,22.0,10926480.0,,, +2023-11-22 00:00:00+05:30,21.1,21.5,20.9,20.9,3657552.0,,, +2023-11-23 00:00:00+05:30,19.86,21.94,19.86,21.94,17666110.0,,, +2023-11-24 00:00:00+05:30,23.03,23.03,22.38,23.03,9515862.0,,, +2023-11-28 00:00:00+05:30,23.76,24.18,22.4,22.97,15539790.0,,, +2023-11-29 00:00:00+05:30,23.43,23.43,21.83,21.83,2631331.0,,, diff --git a/DATA/BRONZE/StockData/GREENPOWER_2023_12.csv b/DATA/BRONZE/StockData/GREENPOWER_2023_12.csv index 887517a3..4205c19e 100644 --- a/DATA/BRONZE/StockData/GREENPOWER_2023_12.csv +++ b/DATA/BRONZE/StockData/GREENPOWER_2023_12.csv @@ -1,21 +1,21 @@ -date,open,high,low,close,volume,dividends,stock_splits -2023-12-01 00:00:00+05:30,21.79,22.18,21.25,22.18,4413890,0.0,0.0 -2023-12-04 00:00:00+05:30,23.25,23.28,22.65,23.28,12365830,0.0,0.0 -2023-12-05 00:00:00+05:30,23.41,24.44,23.41,24.44,24349390,0.0,0.0 -2023-12-06 00:00:00+05:30,25.3,25.5,23.52,24.37,8250988,0.0,0.0 -2023-12-07 00:00:00+05:30,23.71,24.9,23.55,23.74,3692782,0.0,0.0 -2023-12-08 00:00:00+05:30,24.22,24.35,22.56,22.85,3914732,0.0,0.0 -2023-12-11 00:00:00+05:30,23.11,23.99,22.9,23.99,5718587,0.0,0.0 -2023-12-12 00:00:00+05:30,24.14,24.5,23.4,23.58,3339495,0.0,0.0 -2023-12-13 00:00:00+05:30,23.98,24.01,23.05,23.27,2741004,0.0,0.0 -2023-12-14 00:00:00+05:30,23.58,23.72,22.9,23.03,999172,0.0,0.0 -2023-12-15 00:00:00+05:30,23.09,23.35,22.85,22.95,2004307,0.0,0.0 -2023-12-18 00:00:00+05:30,22.95,22.95,22.08,22.5,2542892,0.0,0.0 -2023-12-19 00:00:00+05:30,22.9,23.5,22.79,22.99,2271944,0.0,0.0 -2023-12-20 00:00:00+05:30,23.28,23.28,21.85,21.85,1127807,0.0,0.0 -2023-12-21 00:00:00+05:30,20.82,22.94,20.76,22.53,4109300,0.0,0.0 -2023-12-22 00:00:00+05:30,22.9,23.17,22.2,22.35,1369426,0.0,0.0 -2023-12-26 00:00:00+05:30,22.5,22.7,21.8,21.96,2003530,0.0,0.0 -2023-12-27 00:00:00+05:30,21.98,22.28,21.61,21.74,1473044,0.0,0.0 -2023-12-28 00:00:00+05:30,21.81,21.94,21.22,21.44,1897106,0.0,0.0 -2023-12-29 00:00:00+05:30,21.39,22.04,21.36,21.81,797468,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2023-12-01 00:00:00+05:30,21.79,22.18,21.25,22.18,4413890.0,,, +2023-12-04 00:00:00+05:30,23.25,23.28,22.65,23.28,12365830.0,,, +2023-12-05 00:00:00+05:30,23.41,24.44,23.41,24.44,24349390.0,,, +2023-12-06 00:00:00+05:30,25.3,25.5,23.52,24.37,8250988.0,,, +2023-12-07 00:00:00+05:30,23.71,24.9,23.55,23.74,3692782.0,,, +2023-12-08 00:00:00+05:30,24.22,24.35,22.56,22.85,3914732.0,,, +2023-12-11 00:00:00+05:30,23.11,23.99,22.9,23.99,5718587.0,,, +2023-12-12 00:00:00+05:30,24.14,24.5,23.4,23.58,3339495.0,,, +2023-12-13 00:00:00+05:30,23.98,24.01,23.05,23.27,2741004.0,,, +2023-12-14 00:00:00+05:30,23.58,23.72,22.9,23.03,999172.0,,, +2023-12-15 00:00:00+05:30,23.09,23.35,22.85,22.95,2004307.0,,, +2023-12-18 00:00:00+05:30,22.95,22.95,22.08,22.5,2542892.0,,, +2023-12-19 00:00:00+05:30,22.9,23.5,22.79,22.99,2271944.0,,, +2023-12-20 00:00:00+05:30,23.28,23.28,21.85,21.85,1127807.0,,, +2023-12-21 00:00:00+05:30,20.82,22.94,20.76,22.53,4109300.0,,, +2023-12-22 00:00:00+05:30,22.9,23.17,22.2,22.35,1369426.0,,, +2023-12-26 00:00:00+05:30,22.5,22.7,21.8,21.96,2003530.0,,, +2023-12-27 00:00:00+05:30,21.98,22.28,21.61,21.74,1473044.0,,, +2023-12-28 00:00:00+05:30,21.81,21.94,21.22,21.44,1897106.0,,, +2023-12-29 00:00:00+05:30,21.39,22.04,21.36,21.81,797468.0,,, diff --git a/DATA/BRONZE/StockData/GREENPOWER_2024_01.csv b/DATA/BRONZE/StockData/GREENPOWER_2024_01.csv index 6348daee..af62ffde 100644 --- a/DATA/BRONZE/StockData/GREENPOWER_2024_01.csv +++ b/DATA/BRONZE/StockData/GREENPOWER_2024_01.csv @@ -1,20 +1,20 @@ -date,open,high,low,close,volume,dividends,stock_splits -2024-01-01 00:00:00+05:30,22.25,22.9,21.9,22.86,3936818,0.0,0.0 -2024-01-02 00:00:00+05:30,23.03,23.03,22.08,22.55,2572628,0.0,0.0 -2024-01-03 00:00:00+05:30,22.56,22.7,22.14,22.26,2100676,0.0,0.0 -2024-01-04 00:00:00+05:30,22.38,23.37,22.3,23.37,3757213,0.0,0.0 -2024-01-05 00:00:00+05:30,24.35,24.35,22.9,23.48,5568015,0.0,0.0 -2024-01-08 00:00:00+05:30,24.2,24.4,23.9,24.08,1987515,0.0,0.0 -2024-01-09 00:00:00+05:30,24.58,25.28,24.15,24.92,11534090,0.0,0.0 -2024-01-10 00:00:00+05:30,25.0,25.29,23.75,24.26,2153053,0.0,0.0 -2024-01-11 00:00:00+05:30,24.47,24.54,23.8,23.93,1716360,0.0,0.0 -2024-01-12 00:00:00+05:30,24.39,24.39,23.75,23.79,777859,0.0,0.0 -2024-01-15 00:00:00+05:30,24.25,24.25,23.4,23.44,1243302,0.0,0.0 -2024-01-16 00:00:00+05:30,23.5,23.9,22.72,22.89,812386,0.0,0.0 -2024-01-17 00:00:00+05:30,22.65,23.37,22.21,22.78,1867253,0.0,0.0 -2024-01-19 00:00:00+05:30,23.0,23.65,22.91,22.97,2230224,0.0,0.0 -2024-01-23 00:00:00+05:30,22.97,23.29,21.9,22.0,1976774,0.0,0.0 -2024-01-24 00:00:00+05:30,22.2,23.1,21.79,22.98,4200447,0.0,0.0 -2024-01-25 00:00:00+05:30,23.28,23.58,22.99,23.14,5671495,0.0,0.0 -2024-01-29 00:00:00+05:30,23.84,24.29,23.67,24.29,3059740,0.0,0.0 -2024-01-30 00:00:00+05:30,24.79,25.25,24.0,24.64,2407140,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2024-01-01 00:00:00+05:30,22.25,22.9,21.9,22.86,3936818.0,,, +2024-01-02 00:00:00+05:30,23.03,23.03,22.08,22.55,2572628.0,,, +2024-01-03 00:00:00+05:30,22.56,22.7,22.14,22.26,2100676.0,,, +2024-01-04 00:00:00+05:30,22.38,23.37,22.3,23.37,3757213.0,,, +2024-01-05 00:00:00+05:30,24.35,24.35,22.9,23.48,5568015.0,,, +2024-01-08 00:00:00+05:30,24.2,24.4,23.9,24.08,1987515.0,,, +2024-01-09 00:00:00+05:30,24.58,25.28,24.15,24.92,11534090.0,,, +2024-01-10 00:00:00+05:30,25.0,25.29,23.75,24.26,2153053.0,,, +2024-01-11 00:00:00+05:30,24.47,24.54,23.8,23.93,1716360.0,,, +2024-01-12 00:00:00+05:30,24.39,24.39,23.75,23.79,777859.0,,, +2024-01-15 00:00:00+05:30,24.25,24.25,23.4,23.44,1243302.0,,, +2024-01-16 00:00:00+05:30,23.5,23.9,22.72,22.89,812386.0,,, +2024-01-17 00:00:00+05:30,22.65,23.37,22.21,22.78,1867253.0,,, +2024-01-19 00:00:00+05:30,23.0,23.65,22.91,22.97,2230224.0,,, +2024-01-23 00:00:00+05:30,22.97,23.29,21.9,22.0,1976774.0,,, +2024-01-24 00:00:00+05:30,22.2,23.1,21.79,22.98,4200447.0,,, +2024-01-25 00:00:00+05:30,23.28,23.58,22.99,23.14,5671495.0,,, +2024-01-29 00:00:00+05:30,23.84,24.29,23.67,24.29,3059740.0,,, +2024-01-30 00:00:00+05:30,24.79,25.25,24.0,24.64,2407140.0,,, diff --git a/DATA/BRONZE/StockData/GREENPOWER_2024_02.csv b/DATA/BRONZE/StockData/GREENPOWER_2024_02.csv index 0dcbe43b..e6d6b1f1 100644 --- a/DATA/BRONZE/StockData/GREENPOWER_2024_02.csv +++ b/DATA/BRONZE/StockData/GREENPOWER_2024_02.csv @@ -1,21 +1,21 @@ -date,open,high,low,close,volume,dividends,stock_splits -2024-02-01 00:00:00+05:30,27.16,27.16,26.74,27.16,3021650,0.0,0.0 -2024-02-02 00:00:00+05:30,28.51,28.51,28.51,28.51,2822100,0.0,0.0 -2024-02-05 00:00:00+05:30,29.5,29.93,29.08,29.93,9541192,0.0,0.0 -2024-02-06 00:00:00+05:30,31.26,31.42,31.26,31.42,4319787,0.0,0.0 -2024-02-07 00:00:00+05:30,32.99,32.99,32.99,32.99,1480249,0.0,0.0 -2024-02-08 00:00:00+05:30,34.63,34.63,31.35,31.35,6719817,0.0,0.0 -2024-02-09 00:00:00+05:30,29.79,29.79,29.79,29.79,637011,0.0,0.0 -2024-02-12 00:00:00+05:30,28.45,29.1,28.31,28.31,4077689,0.0,0.0 -2024-02-13 00:00:00+05:30,26.9,26.9,26.9,26.9,580848,0.0,0.0 -2024-02-14 00:00:00+05:30,25.56,26.75,25.56,25.87,9326656,0.0,0.0 -2024-02-15 00:00:00+05:30,24.58,25.55,24.58,24.59,11855560,0.0,0.0 -2024-02-16 00:00:00+05:30,24.61,25.6,24.5,25.07,4306252,0.0,0.0 -2024-02-19 00:00:00+05:30,25.57,26.32,24.41,25.47,3654287,0.0,0.0 -2024-02-20 00:00:00+05:30,25.47,25.73,24.21,24.44,2156153,0.0,0.0 -2024-02-21 00:00:00+05:30,24.7,24.8,23.45,23.61,1845965,0.0,0.0 -2024-02-22 00:00:00+05:30,23.96,24.5,23.0,24.19,555377,0.0,0.0 -2024-02-23 00:00:00+05:30,24.5,24.5,23.7,23.81,968480,0.0,0.0 -2024-02-26 00:00:00+05:30,24.5,24.5,22.9,23.37,940483,0.0,0.0 -2024-02-27 00:00:00+05:30,23.37,23.8,22.55,22.88,560722,0.0,0.0 -2024-02-28 00:00:00+05:30,22.88,22.95,21.74,22.06,1661185,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2024-02-01 00:00:00+05:30,27.16,27.16,26.74,27.16,3021650.0,,, +2024-02-02 00:00:00+05:30,28.51,28.51,28.51,28.51,2822100.0,,, +2024-02-05 00:00:00+05:30,29.5,29.93,29.08,29.93,9541192.0,,, +2024-02-06 00:00:00+05:30,31.26,31.42,31.26,31.42,4319787.0,,, +2024-02-07 00:00:00+05:30,32.99,32.99,32.99,32.99,1480249.0,,, +2024-02-08 00:00:00+05:30,34.63,34.63,31.35,31.35,6719817.0,,, +2024-02-09 00:00:00+05:30,29.79,29.79,29.79,29.79,637011.0,,, +2024-02-12 00:00:00+05:30,28.45,29.1,28.31,28.31,4077689.0,,, +2024-02-13 00:00:00+05:30,26.9,26.9,26.9,26.9,580848.0,,, +2024-02-14 00:00:00+05:30,25.56,26.75,25.56,25.87,9326656.0,,, +2024-02-15 00:00:00+05:30,24.58,25.55,24.58,24.59,11855560.0,,, +2024-02-16 00:00:00+05:30,24.61,25.6,24.5,25.07,4306252.0,,, +2024-02-19 00:00:00+05:30,25.57,26.32,24.41,25.47,3654287.0,,, +2024-02-20 00:00:00+05:30,25.47,25.73,24.21,24.44,2156153.0,,, +2024-02-21 00:00:00+05:30,24.7,24.8,23.45,23.61,1845965.0,,, +2024-02-22 00:00:00+05:30,23.96,24.5,23.0,24.19,555377.0,,, +2024-02-23 00:00:00+05:30,24.5,24.5,23.7,23.81,968480.0,,, +2024-02-26 00:00:00+05:30,24.5,24.5,22.9,23.37,940483.0,,, +2024-02-27 00:00:00+05:30,23.37,23.8,22.55,22.88,560722.0,,, +2024-02-28 00:00:00+05:30,22.88,22.95,21.74,22.06,1661185.0,,, diff --git a/DATA/BRONZE/StockData/GREENPOWER_2024_03.csv b/DATA/BRONZE/StockData/GREENPOWER_2024_03.csv index ba8e11df..77f8c50e 100644 --- a/DATA/BRONZE/StockData/GREENPOWER_2024_03.csv +++ b/DATA/BRONZE/StockData/GREENPOWER_2024_03.csv @@ -1,19 +1,19 @@ -date,open,high,low,close,volume,dividends,stock_splits -2024-03-01 00:00:00+05:30,23.5,23.5,22.6,22.8,473005,0.0,0.0 -2024-03-04 00:00:00+05:30,23.15,23.15,22.1,22.27,764857,0.0,0.0 -2024-03-05 00:00:00+05:30,22.0,22.27,21.4,21.6,384443,0.0,0.0 -2024-03-06 00:00:00+05:30,21.18,21.5,20.52,20.79,2230149,0.0,0.0 -2024-03-07 00:00:00+05:30,20.79,21.82,20.4,21.82,1477808,0.0,0.0 -2024-03-11 00:00:00+05:30,22.85,22.85,20.73,20.86,1589602,0.0,0.0 -2024-03-12 00:00:00+05:30,20.86,21.5,19.82,19.85,632462,0.0,0.0 -2024-03-13 00:00:00+05:30,19.45,19.85,18.86,18.86,623555,0.0,0.0 -2024-03-14 00:00:00+05:30,17.92,19.8,17.92,19.8,2244094,0.0,0.0 -2024-03-15 00:00:00+05:30,20.0,20.59,18.95,20.3,831007,0.0,0.0 -2024-03-18 00:00:00+05:30,20.31,20.31,19.5,19.68,762329,0.0,0.0 -2024-03-19 00:00:00+05:30,19.75,19.75,18.8,18.91,717956,0.0,0.0 -2024-03-20 00:00:00+05:30,18.85,19.5,18.15,18.44,1083566,0.0,0.0 -2024-03-21 00:00:00+05:30,18.6,19.36,18.6,19.36,208430,0.0,0.0 -2024-03-22 00:00:00+05:30,19.79,20.32,19.1,20.32,1092616,0.0,0.0 -2024-03-26 00:00:00+05:30,20.4,21.33,20.25,20.43,1053612,0.0,0.0 -2024-03-27 00:00:00+05:30,20.8,20.8,19.41,19.46,1276716,0.0,0.0 -2024-03-28 00:00:00+05:30,19.75,20.0,18.49,18.8,1343107,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2024-03-01 00:00:00+05:30,23.5,23.5,22.6,22.8,473005.0,,, +2024-03-04 00:00:00+05:30,23.15,23.15,22.1,22.27,764857.0,,, +2024-03-05 00:00:00+05:30,22.0,22.27,21.4,21.6,384443.0,,, +2024-03-06 00:00:00+05:30,21.18,21.5,20.52,20.79,2230149.0,,, +2024-03-07 00:00:00+05:30,20.79,21.82,20.4,21.82,1477808.0,,, +2024-03-11 00:00:00+05:30,22.85,22.85,20.73,20.86,1589602.0,,, +2024-03-12 00:00:00+05:30,20.86,21.5,19.82,19.85,632462.0,,, +2024-03-13 00:00:00+05:30,19.45,19.85,18.86,18.86,623555.0,,, +2024-03-14 00:00:00+05:30,17.92,19.8,17.92,19.8,2244094.0,,, +2024-03-15 00:00:00+05:30,20.0,20.59,18.95,20.3,831007.0,,, +2024-03-18 00:00:00+05:30,20.31,20.31,19.5,19.68,762329.0,,, +2024-03-19 00:00:00+05:30,19.75,19.75,18.8,18.91,717956.0,,, +2024-03-20 00:00:00+05:30,18.85,19.5,18.15,18.44,1083566.0,,, +2024-03-21 00:00:00+05:30,18.6,19.36,18.6,19.36,208430.0,,, +2024-03-22 00:00:00+05:30,19.79,20.32,19.1,20.32,1092616.0,,, +2024-03-26 00:00:00+05:30,20.4,21.33,20.25,20.43,1053612.0,,, +2024-03-27 00:00:00+05:30,20.8,20.8,19.41,19.46,1276716.0,,, +2024-03-28 00:00:00+05:30,19.75,20.0,18.49,18.8,1343107.0,,, diff --git a/DATA/BRONZE/StockData/GREENPOWER_2024_04.csv b/DATA/BRONZE/StockData/GREENPOWER_2024_04.csv index b44dbe07..59a482c4 100644 --- a/DATA/BRONZE/StockData/GREENPOWER_2024_04.csv +++ b/DATA/BRONZE/StockData/GREENPOWER_2024_04.csv @@ -1,20 +1,20 @@ -date,open,high,low,close,volume,dividends,stock_splits -2024-04-01 00:00:00+05:30,19.0,19.74,19.0,19.74,883758,0.0,0.0 -2024-04-02 00:00:00+05:30,20.72,20.72,20.25,20.72,949257,0.0,0.0 -2024-04-03 00:00:00+05:30,21.75,21.75,21.0,21.75,1735329,0.0,0.0 -2024-04-04 00:00:00+05:30,22.83,22.83,22.35,22.83,3389389,0.0,0.0 -2024-04-05 00:00:00+05:30,22.79,22.79,21.69,22.29,1287957,0.0,0.0 -2024-04-08 00:00:00+05:30,22.64,22.99,21.41,21.94,394372,0.0,0.0 -2024-04-09 00:00:00+05:30,21.95,22.1,21.35,21.48,460114,0.0,0.0 -2024-04-10 00:00:00+05:30,21.5,21.95,21.15,21.45,555475,0.0,0.0 -2024-04-12 00:00:00+05:30,21.4,21.45,21.0,21.13,521892,0.0,0.0 -2024-04-15 00:00:00+05:30,20.08,20.75,20.08,20.26,1073348,0.0,0.0 -2024-04-16 00:00:00+05:30,19.99,21.27,19.51,21.27,331854,0.0,0.0 -2024-04-18 00:00:00+05:30,22.3,22.3,21.0,21.11,342928,0.0,0.0 -2024-04-19 00:00:00+05:30,20.65,21.25,20.2,20.58,711966,0.0,0.0 -2024-04-22 00:00:00+05:30,20.7,21.2,20.2,20.91,637914,0.0,0.0 -2024-04-23 00:00:00+05:30,21.0,21.2,20.2,20.91,474098,0.0,0.0 -2024-04-24 00:00:00+05:30,21.1,21.19,20.81,20.91,327894,0.0,0.0 -2024-04-25 00:00:00+05:30,20.91,21.19,20.7,20.75,549078,0.0,0.0 -2024-04-26 00:00:00+05:30,21.05,21.05,20.6,20.66,431399,0.0,0.0 -2024-04-29 00:00:00+05:30,21.05,21.1,20.8,20.94,261716,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2024-04-01 00:00:00+05:30,19.0,19.74,19.0,19.74,883758.0,,, +2024-04-02 00:00:00+05:30,20.72,20.72,20.25,20.72,949257.0,,, +2024-04-03 00:00:00+05:30,21.75,21.75,21.0,21.75,1735329.0,,, +2024-04-04 00:00:00+05:30,22.83,22.83,22.35,22.83,3389389.0,,, +2024-04-05 00:00:00+05:30,22.79,22.79,21.69,22.29,1287957.0,,, +2024-04-08 00:00:00+05:30,22.64,22.99,21.41,21.94,394372.0,,, +2024-04-09 00:00:00+05:30,21.95,22.1,21.35,21.48,460114.0,,, +2024-04-10 00:00:00+05:30,21.5,21.95,21.15,21.45,555475.0,,, +2024-04-12 00:00:00+05:30,21.4,21.45,21.0,21.13,521892.0,,, +2024-04-15 00:00:00+05:30,20.08,20.75,20.08,20.26,1073348.0,,, +2024-04-16 00:00:00+05:30,19.99,21.27,19.51,21.27,331854.0,,, +2024-04-18 00:00:00+05:30,22.3,22.3,21.0,21.11,342928.0,,, +2024-04-19 00:00:00+05:30,20.65,21.25,20.2,20.58,711966.0,,, +2024-04-22 00:00:00+05:30,20.7,21.2,20.2,20.91,637914.0,,, +2024-04-23 00:00:00+05:30,21.0,21.2,20.2,20.91,474098.0,,, +2024-04-24 00:00:00+05:30,21.1,21.19,20.81,20.91,327894.0,,, +2024-04-25 00:00:00+05:30,20.91,21.19,20.7,20.75,549078.0,,, +2024-04-26 00:00:00+05:30,21.05,21.05,20.6,20.66,431399.0,,, +2024-04-29 00:00:00+05:30,21.05,21.1,20.8,20.94,261716.0,,, diff --git a/DATA/BRONZE/StockData/GREENPOWER_2024_05.csv b/DATA/BRONZE/StockData/GREENPOWER_2024_05.csv index 0885cf4b..98f688e2 100644 --- a/DATA/BRONZE/StockData/GREENPOWER_2024_05.csv +++ b/DATA/BRONZE/StockData/GREENPOWER_2024_05.csv @@ -1,21 +1,21 @@ -date,open,high,low,close,volume,dividends,stock_splits -2024-05-02 00:00:00+05:30,20.7,21.35,20.25,20.68,276883,0.0,0.0 -2024-05-03 00:00:00+05:30,21.0,21.1,20.27,20.64,201019,0.0,0.0 -2024-05-06 00:00:00+05:30,20.95,20.95,20.0,20.1,290988,0.0,0.0 -2024-05-07 00:00:00+05:30,20.49,20.5,19.6,19.89,497386,0.0,0.0 -2024-05-08 00:00:00+05:30,19.99,20.3,18.9,20.07,189376,0.0,0.0 -2024-05-09 00:00:00+05:30,20.47,20.6,19.49,19.59,418800,0.0,0.0 -2024-05-10 00:00:00+05:30,19.52,19.99,19.11,19.42,324959,0.0,0.0 -2024-05-13 00:00:00+05:30,19.75,19.95,18.9,19.32,166123,0.0,0.0 -2024-05-14 00:00:00+05:30,19.35,20.28,19.3,20.28,499363,0.0,0.0 -2024-05-15 00:00:00+05:30,20.38,20.4,20.01,20.14,458770,0.0,0.0 -2024-05-16 00:00:00+05:30,20.21,20.4,19.82,19.94,181858,0.0,0.0 -2024-05-17 00:00:00+05:30,20.0,20.93,19.51,20.89,1033236,0.0,0.0 -2024-05-21 00:00:00+05:30,21.5,21.5,20.82,20.88,462043,0.0,0.0 -2024-05-22 00:00:00+05:30,21.01,21.5,20.4,21.08,1145284,0.0,0.0 -2024-05-23 00:00:00+05:30,21.19,21.39,20.8,20.9,1398788,0.0,0.0 -2024-05-24 00:00:00+05:30,20.77,21.35,20.77,21.07,1190753,0.0,0.0 -2024-05-27 00:00:00+05:30,20.02,20.2,20.02,20.02,1539395,0.0,0.0 -2024-05-28 00:00:00+05:30,19.13,19.34,19.02,19.17,2214968,0.0,0.0 -2024-05-29 00:00:00+05:30,19.15,20.12,18.95,20.12,1003789,0.0,0.0 -2024-05-30 00:00:00+05:30,20.12,20.12,19.54,19.62,1124330,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2024-05-02 00:00:00+05:30,20.7,21.35,20.25,20.68,276883.0,,, +2024-05-03 00:00:00+05:30,21.0,21.1,20.27,20.64,201019.0,,, +2024-05-06 00:00:00+05:30,20.95,20.95,20.0,20.1,290988.0,,, +2024-05-07 00:00:00+05:30,20.49,20.5,19.6,19.89,497386.0,,, +2024-05-08 00:00:00+05:30,19.99,20.3,18.9,20.07,189376.0,,, +2024-05-09 00:00:00+05:30,20.47,20.6,19.49,19.59,418800.0,,, +2024-05-10 00:00:00+05:30,19.52,19.99,19.11,19.42,324959.0,,, +2024-05-13 00:00:00+05:30,19.75,19.95,18.9,19.32,166123.0,,, +2024-05-14 00:00:00+05:30,19.35,20.28,19.3,20.28,499363.0,,, +2024-05-15 00:00:00+05:30,20.38,20.4,20.01,20.14,458770.0,,, +2024-05-16 00:00:00+05:30,20.21,20.4,19.82,19.94,181858.0,,, +2024-05-17 00:00:00+05:30,20.0,20.93,19.51,20.89,1033236.0,,, +2024-05-21 00:00:00+05:30,21.5,21.5,20.82,20.88,462043.0,,, +2024-05-22 00:00:00+05:30,21.01,21.5,20.4,21.08,1145284.0,,, +2024-05-23 00:00:00+05:30,21.19,21.39,20.8,20.9,1398788.0,,, +2024-05-24 00:00:00+05:30,20.77,21.35,20.77,21.07,1190753.0,,, +2024-05-27 00:00:00+05:30,20.02,20.2,20.02,20.02,1539395.0,,, +2024-05-28 00:00:00+05:30,19.13,19.34,19.02,19.17,2214968.0,,, +2024-05-29 00:00:00+05:30,19.15,20.12,18.95,20.12,1003789.0,,, +2024-05-30 00:00:00+05:30,20.12,20.12,19.54,19.62,1124330.0,,, diff --git a/DATA/BRONZE/StockData/GREENPOWER_2024_06.csv b/DATA/BRONZE/StockData/GREENPOWER_2024_06.csv index 6215c35b..49e488c1 100644 --- a/DATA/BRONZE/StockData/GREENPOWER_2024_06.csv +++ b/DATA/BRONZE/StockData/GREENPOWER_2024_06.csv @@ -1,20 +1,20 @@ -date,open,high,low,close,volume,dividends,stock_splits -2024-06-03 00:00:00+05:30,20.6,20.62,20.19,20.62,1025860,0.0,0.0 -2024-06-04 00:00:00+05:30,20.99,20.99,19.59,19.59,1531515,0.0,0.0 -2024-06-05 00:00:00+05:30,19.19,19.32,18.62,19.09,933703,0.0,0.0 -2024-06-06 00:00:00+05:30,19.47,20.04,19.47,19.76,624668,0.0,0.0 -2024-06-07 00:00:00+05:30,20.17,20.19,19.75,19.81,1095369,0.0,0.0 -2024-06-10 00:00:00+05:30,20.26,20.39,19.93,20.01,1153296,0.0,0.0 -2024-06-11 00:00:00+05:30,20.24,20.92,19.92,20.33,495184,0.0,0.0 -2024-06-12 00:00:00+05:30,20.53,21.34,20.45,21.34,2453017,0.0,0.0 -2024-06-13 00:00:00+05:30,21.61,22.19,20.8,21.53,3012045,0.0,0.0 -2024-06-14 00:00:00+05:30,21.3,21.67,20.97,21.18,1699147,0.0,0.0 -2024-06-18 00:00:00+05:30,21.3,21.5,20.73,20.83,1360133,0.0,0.0 -2024-06-19 00:00:00+05:30,20.88,21.0,20.4,20.45,1139877,0.0,0.0 -2024-06-20 00:00:00+05:30,20.87,20.99,20.45,20.57,1229778,0.0,0.0 -2024-06-21 00:00:00+05:30,20.69,21.1,20.35,20.81,1664470,0.0,0.0 -2024-06-24 00:00:00+05:30,20.92,21.45,20.67,21.13,1592064,0.0,0.0 -2024-06-25 00:00:00+05:30,21.25,21.48,20.77,20.83,1214748,0.0,0.0 -2024-06-26 00:00:00+05:30,20.87,21.21,20.46,20.61,385294,0.0,0.0 -2024-06-27 00:00:00+05:30,20.6,20.85,20.01,20.35,1020825,0.0,0.0 -2024-06-28 00:00:00+05:30,20.49,20.49,20.1,20.21,619759,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2024-06-03 00:00:00+05:30,20.6,20.62,20.19,20.62,1025860.0,,, +2024-06-04 00:00:00+05:30,20.99,20.99,19.59,19.59,1531515.0,,, +2024-06-05 00:00:00+05:30,19.19,19.32,18.62,19.09,933703.0,,, +2024-06-06 00:00:00+05:30,19.47,20.04,19.47,19.76,624668.0,,, +2024-06-07 00:00:00+05:30,20.17,20.19,19.75,19.81,1095369.0,,, +2024-06-10 00:00:00+05:30,20.26,20.39,19.93,20.01,1153296.0,,, +2024-06-11 00:00:00+05:30,20.24,20.92,19.92,20.33,495184.0,,, +2024-06-12 00:00:00+05:30,20.53,21.34,20.45,21.34,2453017.0,,, +2024-06-13 00:00:00+05:30,21.61,22.19,20.8,21.53,3012045.0,,, +2024-06-14 00:00:00+05:30,21.3,21.67,20.97,21.18,1699147.0,,, +2024-06-18 00:00:00+05:30,21.3,21.5,20.73,20.83,1360133.0,,, +2024-06-19 00:00:00+05:30,20.88,21.0,20.4,20.45,1139877.0,,, +2024-06-20 00:00:00+05:30,20.87,20.99,20.45,20.57,1229778.0,,, +2024-06-21 00:00:00+05:30,20.69,21.1,20.35,20.81,1664470.0,,, +2024-06-24 00:00:00+05:30,20.92,21.45,20.67,21.13,1592064.0,,, +2024-06-25 00:00:00+05:30,21.25,21.48,20.77,20.83,1214748.0,,, +2024-06-26 00:00:00+05:30,20.87,21.21,20.46,20.61,385294.0,,, +2024-06-27 00:00:00+05:30,20.6,20.85,20.01,20.35,1020825.0,,, +2024-06-28 00:00:00+05:30,20.49,20.49,20.1,20.21,619759.0,,, diff --git a/DATA/BRONZE/StockData/GREENPOWER_2024_07.csv b/DATA/BRONZE/StockData/GREENPOWER_2024_07.csv index b04291ee..80ff748d 100644 --- a/DATA/BRONZE/StockData/GREENPOWER_2024_07.csv +++ b/DATA/BRONZE/StockData/GREENPOWER_2024_07.csv @@ -1,22 +1,22 @@ -date,open,high,low,close,volume,dividends,stock_splits -2024-07-01 00:00:00+05:30,20.39,20.73,20.2,20.43,339112,0.0,0.0 -2024-07-02 00:00:00+05:30,20.5,21.45,20.48,21.14,4075411,0.0,0.0 -2024-07-03 00:00:00+05:30,21.33,22.0,20.86,21.38,2093534,0.0,0.0 -2024-07-04 00:00:00+05:30,21.79,21.79,21.05,21.19,1297166,0.0,0.0 -2024-07-05 00:00:00+05:30,21.34,21.96,21.12,21.35,854183,0.0,0.0 -2024-07-08 00:00:00+05:30,21.79,22.41,21.78,22.41,3868882,0.0,0.0 -2024-07-09 00:00:00+05:30,22.85,23.53,22.09,22.49,6053016,0.0,0.0 -2024-07-10 00:00:00+05:30,22.73,22.73,21.37,21.71,970039,0.0,0.0 -2024-07-11 00:00:00+05:30,22.18,22.2,21.6,21.82,1106406,0.0,0.0 -2024-07-12 00:00:00+05:30,21.9,21.9,21.3,21.42,586702,0.0,0.0 -2024-07-15 00:00:00+05:30,21.5,21.88,21.3,21.44,1069376,0.0,0.0 -2024-07-16 00:00:00+05:30,21.49,21.9,21.33,21.39,496834,0.0,0.0 -2024-07-18 00:00:00+05:30,21.4,21.64,20.81,20.96,1075396,0.0,0.0 -2024-07-19 00:00:00+05:30,20.91,20.91,20.02,20.34,434489,0.0,0.0 -2024-07-22 00:00:00+05:30,20.31,20.71,20.05,20.44,830251,0.0,0.0 -2024-07-23 00:00:00+05:30,20.41,21.4,19.5,20.58,2174329,0.0,0.0 -2024-07-24 00:00:00+05:30,20.79,21.6,20.61,21.6,1584001,0.0,0.0 -2024-07-25 00:00:00+05:30,21.16,22.55,21.0,21.45,2693332,0.0,0.0 -2024-07-26 00:00:00+05:30,21.46,21.79,21.07,21.45,1186524,0.0,0.0 -2024-07-29 00:00:00+05:30,21.75,21.87,21.2,21.24,715906,0.0,0.0 -2024-07-30 00:00:00+05:30,21.01,22.19,21.01,21.89,1699861,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2024-07-01 00:00:00+05:30,20.39,20.73,20.2,20.43,339112.0,,, +2024-07-02 00:00:00+05:30,20.5,21.45,20.48,21.14,4075411.0,,, +2024-07-03 00:00:00+05:30,21.33,22.0,20.86,21.38,2093534.0,,, +2024-07-04 00:00:00+05:30,21.79,21.79,21.05,21.19,1297166.0,,, +2024-07-05 00:00:00+05:30,21.34,21.96,21.12,21.35,854183.0,,, +2024-07-08 00:00:00+05:30,21.79,22.41,21.78,22.41,3868882.0,,, +2024-07-09 00:00:00+05:30,22.85,23.53,22.09,22.49,6053016.0,,, +2024-07-10 00:00:00+05:30,22.73,22.73,21.37,21.71,970039.0,,, +2024-07-11 00:00:00+05:30,22.18,22.2,21.6,21.82,1106406.0,,, +2024-07-12 00:00:00+05:30,21.9,21.9,21.3,21.42,586702.0,,, +2024-07-15 00:00:00+05:30,21.5,21.88,21.3,21.44,1069376.0,,, +2024-07-16 00:00:00+05:30,21.49,21.9,21.33,21.39,496834.0,,, +2024-07-18 00:00:00+05:30,21.4,21.64,20.81,20.96,1075396.0,,, +2024-07-19 00:00:00+05:30,20.91,20.91,20.02,20.34,434489.0,,, +2024-07-22 00:00:00+05:30,20.31,20.71,20.05,20.44,830251.0,,, +2024-07-23 00:00:00+05:30,20.41,21.4,19.5,20.58,2174329.0,,, +2024-07-24 00:00:00+05:30,20.79,21.6,20.61,21.6,1584001.0,,, +2024-07-25 00:00:00+05:30,21.16,22.55,21.0,21.45,2693332.0,,, +2024-07-26 00:00:00+05:30,21.46,21.79,21.07,21.45,1186524.0,,, +2024-07-29 00:00:00+05:30,21.75,21.87,21.2,21.24,715906.0,,, +2024-07-30 00:00:00+05:30,21.01,22.19,21.01,21.89,1699861.0,,, diff --git a/DATA/BRONZE/StockData/GREENPOWER_2024_08.csv b/DATA/BRONZE/StockData/GREENPOWER_2024_08.csv index 8d21e003..9cc156f2 100644 --- a/DATA/BRONZE/StockData/GREENPOWER_2024_08.csv +++ b/DATA/BRONZE/StockData/GREENPOWER_2024_08.csv @@ -1,21 +1,21 @@ -date,open,high,low,close,volume,dividends,stock_splits -2024-08-01 00:00:00+05:30,22.17,22.23,21.3,21.47,1534142,0.0,0.0 -2024-08-02 00:00:00+05:30,21.09,22.38,21.02,21.9,755482,0.0,0.0 -2024-08-05 00:00:00+05:30,21.01,21.49,20.81,20.81,2452619,0.0,0.0 -2024-08-06 00:00:00+05:30,21.31,21.85,21.24,21.55,4496216,0.0,0.0 -2024-08-07 00:00:00+05:30,22.36,23.7,21.47,23.66,3634337,0.0,0.0 -2024-08-08 00:00:00+05:30,24.1,25.0,23.0,23.21,7545881,0.0,0.0 -2024-08-09 00:00:00+05:30,23.68,23.89,22.87,23.63,2388269,0.0,0.0 -2024-08-12 00:00:00+05:30,23.75,24.4,22.69,23.82,1911389,0.0,0.0 -2024-08-13 00:00:00+05:30,21.61,21.87,21.16,21.28,3111152,0.0,0.0 -2024-08-14 00:00:00+05:30,21.49,21.55,20.6,21.28,654228,0.0,0.0 -2024-08-16 00:00:00+05:30,21.51,21.7,21.24,21.4,1501547,0.0,0.0 -2024-08-19 00:00:00+05:30,21.21,21.45,20.65,21.01,2667535,0.0,0.0 -2024-08-20 00:00:00+05:30,21.21,21.35,20.94,21.01,1067833,0.0,0.0 -2024-08-21 00:00:00+05:30,20.81,23.11,20.81,23.11,6415085,0.0,0.0 -2024-08-22 00:00:00+05:30,23.29,23.4,22.0,22.1,2498986,0.0,0.0 -2024-08-23 00:00:00+05:30,22.03,22.35,21.56,21.67,1671558,0.0,0.0 -2024-08-26 00:00:00+05:30,21.82,21.82,21.11,21.48,1421677,0.0,0.0 -2024-08-28 00:00:00+05:30,21.16,21.53,21.02,21.12,566660,0.0,0.0 -2024-08-29 00:00:00+05:30,21.08,21.16,20.65,20.75,593706,0.0,0.0 -2024-08-30 00:00:00+05:30,20.99,21.22,20.6,20.76,1521966,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2024-08-01 00:00:00+05:30,22.17,22.23,21.3,21.47,1534142.0,,, +2024-08-02 00:00:00+05:30,21.09,22.38,21.02,21.9,755482.0,,, +2024-08-05 00:00:00+05:30,21.01,21.49,20.81,20.81,2452619.0,,, +2024-08-06 00:00:00+05:30,21.31,21.85,21.24,21.55,4496216.0,,, +2024-08-07 00:00:00+05:30,22.36,23.7,21.47,23.66,3634337.0,,, +2024-08-08 00:00:00+05:30,24.1,25.0,23.0,23.21,7545881.0,,, +2024-08-09 00:00:00+05:30,23.68,23.89,22.87,23.63,2388269.0,,, +2024-08-12 00:00:00+05:30,23.75,24.4,22.69,23.82,1911389.0,,, +2024-08-13 00:00:00+05:30,21.61,21.87,21.16,21.28,3111152.0,,, +2024-08-14 00:00:00+05:30,21.49,21.55,20.6,21.28,654228.0,,, +2024-08-16 00:00:00+05:30,21.51,21.7,21.24,21.4,1501547.0,,, +2024-08-19 00:00:00+05:30,21.21,21.45,20.65,21.01,2667535.0,,, +2024-08-20 00:00:00+05:30,21.21,21.35,20.94,21.01,1067833.0,,, +2024-08-21 00:00:00+05:30,20.81,23.11,20.81,23.11,6415085.0,,, +2024-08-22 00:00:00+05:30,23.29,23.4,22.0,22.1,2498986.0,,, +2024-08-23 00:00:00+05:30,22.03,22.35,21.56,21.67,1671558.0,,, +2024-08-26 00:00:00+05:30,21.82,21.82,21.11,21.48,1421677.0,,, +2024-08-28 00:00:00+05:30,21.16,21.53,21.02,21.12,566660.0,,, +2024-08-29 00:00:00+05:30,21.08,21.16,20.65,20.75,593706.0,,, +2024-08-30 00:00:00+05:30,20.99,21.22,20.6,20.76,1521966.0,,, diff --git a/DATA/BRONZE/StockData/GREENPOWER_2024_09.csv b/DATA/BRONZE/StockData/GREENPOWER_2024_09.csv index 9bb17060..602e5c6d 100644 --- a/DATA/BRONZE/StockData/GREENPOWER_2024_09.csv +++ b/DATA/BRONZE/StockData/GREENPOWER_2024_09.csv @@ -1,18 +1,18 @@ -date,open,high,low,close,volume,dividends,stock_splits -2024-09-02 00:00:00+05:30,20.81,21.0,20.45,20.53,4188193,0.0,0.0 -2024-09-03 00:00:00+05:30,20.5,20.8,20.1,20.16,4591353,0.0,0.0 -2024-09-04 00:00:00+05:30,20.07,20.34,19.91,20.03,4649490,0.0,0.0 -2024-09-05 00:00:00+05:30,20.24,20.54,19.88,20.05,7662997,0.0,0.0 -2024-09-06 00:00:00+05:30,20.2,20.34,19.6,19.99,6994787,0.0,0.0 -2024-09-09 00:00:00+05:30,19.99,20.35,19.4,19.97,6438059,0.0,0.0 -2024-09-10 00:00:00+05:30,20.09,20.35,20.01,20.13,6441697,0.0,0.0 -2024-09-11 00:00:00+05:30,20.29,20.34,19.81,19.9,4071507,0.0,0.0 -2024-09-12 00:00:00+05:30,20.0,20.29,19.93,19.98,4849547,0.0,0.0 -2024-09-13 00:00:00+05:30,20.16,20.65,20.01,20.19,6697430,0.0,0.0 -2024-09-16 00:00:00+05:30,20.45,22.2,20.3,22.1,30887860,0.0,0.0 -2024-09-17 00:00:00+05:30,22.33,22.7,20.9,21.38,13857541,0.0,0.0 -2024-09-18 00:00:00+05:30,21.38,21.72,20.9,20.97,7018659,0.0,0.0 -2024-09-19 00:00:00+05:30,21.0,21.26,20.35,20.51,7652081,0.0,0.0 -2024-09-20 00:00:00+05:30,20.65,21.26,20.43,21.02,7671151,0.0,0.0 -2024-09-23 00:00:00+05:30,20.0,20.58,19.75,20.34,9444954,0.0,0.0 -2024-09-24 00:00:00+05:30,20.48,20.69,20.15,20.21,5733899,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2024-09-02 00:00:00+05:30,20.81,21.0,20.45,20.53,4188193.0,,, +2024-09-03 00:00:00+05:30,20.5,20.8,20.1,20.16,4591353.0,,, +2024-09-04 00:00:00+05:30,20.07,20.34,19.91,20.03,4649490.0,,, +2024-09-05 00:00:00+05:30,20.24,20.54,19.88,20.05,7662997.0,,, +2024-09-06 00:00:00+05:30,20.2,20.34,19.6,19.99,6994787.0,,, +2024-09-09 00:00:00+05:30,19.99,20.35,19.4,19.97,6438059.0,,, +2024-09-10 00:00:00+05:30,20.09,20.35,20.01,20.13,6441697.0,,, +2024-09-11 00:00:00+05:30,20.29,20.34,19.81,19.9,4071507.0,,, +2024-09-12 00:00:00+05:30,20.0,20.29,19.93,19.98,4849547.0,,, +2024-09-13 00:00:00+05:30,20.16,20.65,20.01,20.19,6697430.0,,, +2024-09-16 00:00:00+05:30,20.45,22.2,20.3,22.1,30887860.0,,, +2024-09-17 00:00:00+05:30,22.33,22.7,20.9,21.38,13857541.0,,, +2024-09-18 00:00:00+05:30,21.38,21.72,20.9,20.97,7018659.0,,, +2024-09-19 00:00:00+05:30,21.0,21.26,20.35,20.51,7652081.0,,, +2024-09-20 00:00:00+05:30,20.65,21.26,20.43,21.02,7671151.0,,, +2024-09-23 00:00:00+05:30,20.0,20.58,19.75,20.34,9444954.0,,, +2024-09-24 00:00:00+05:30,20.48,20.69,20.15,20.21,5733899.0,,, diff --git a/DATA/BRONZE/StockData/GREENPOWER_RE_2024_08.csv b/DATA/BRONZE/StockData/GREENPOWER_RE_2024_08.csv index bf2d9377..b146a570 100644 --- a/DATA/BRONZE/StockData/GREENPOWER_RE_2024_08.csv +++ b/DATA/BRONZE/StockData/GREENPOWER_RE_2024_08.csv @@ -1,22 +1,22 @@ -date,open,high,low,close,volume,dividends,stock_splits -2024-08-01 00:00:00+05:30,22.14,22.24,21.3,21.49,5249007,0.0,0.0 -2024-08-02 00:00:00+05:30,21.05,22.4,21.05,21.89,8099539,0.0,0.0 -2024-08-05 00:00:00+05:30,19.89,19.91,19.24,19.24,8991546,0.0,0.0 -2024-08-06 00:00:00+05:30,20.18,20.2,19.67,19.96,14532639,0.0,0.0 -2024-08-07 00:00:00+05:30,20.77,21.95,19.83,21.88,40576197,0.0,0.0 -2024-08-08 00:00:00+05:30,22.29,23.18,21.29,21.49,38952654,0.0,0.0 -2024-08-09 00:00:00+05:30,22.03,22.11,21.19,21.89,20495926,0.0,0.0 -2024-08-12 00:00:00+05:30,22.02,22.56,21.01,22.05,21937690,0.0,0.0 -2024-08-13 00:00:00+05:30,21.5,21.85,20.35,21.3,20862024,0.0,0.0 -2024-08-14 00:00:00+05:30,21.45,21.6,20.6,21.26,7119187,0.0,0.0 -2024-08-16 00:00:00+05:30,21.7,21.75,21.22,21.4,6951205,0.0,0.0 -2024-08-19 00:00:00+05:30,21.24,21.49,20.5,21.01,10191231,0.0,0.0 -2024-08-20 00:00:00+05:30,21.23,21.35,20.95,21.0,4926567,0.0,0.0 -2024-08-21 00:00:00+05:30,21.0,23.1,20.99,23.1,29177510,0.0,0.0 -2024-08-22 00:00:00+05:30,23.1,23.43,22.0,22.08,13992159,0.0,0.0 -2024-08-23 00:00:00+05:30,22.08,22.34,21.51,21.65,8522176,0.0,0.0 -2024-08-26 00:00:00+05:30,21.75,21.83,21.1,21.47,8869964,0.0,0.0 -2024-08-27 00:00:00+05:30,21.74,21.74,21.01,21.09,6001139,0.0,0.0 -2024-08-28 00:00:00+05:30,21.2,21.5,21.0,21.14,5976556,0.0,0.0 -2024-08-29 00:00:00+05:30,21.0,21.16,20.65,20.75,6229342,0.0,0.0 -2024-08-30 00:00:00+05:30,20.85,21.2,20.59,20.74,7783633,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2024-08-01 00:00:00+05:30,22.14,22.24,21.3,21.49,5249007.0,,, +2024-08-02 00:00:00+05:30,21.05,22.4,21.05,21.89,8099539.0,,, +2024-08-05 00:00:00+05:30,19.89,19.91,19.24,19.24,8991546.0,,, +2024-08-06 00:00:00+05:30,20.18,20.2,19.67,19.96,14532639.0,,, +2024-08-07 00:00:00+05:30,20.77,21.95,19.83,21.88,40576197.0,,, +2024-08-08 00:00:00+05:30,22.29,23.18,21.29,21.49,38952654.0,,, +2024-08-09 00:00:00+05:30,22.03,22.11,21.19,21.89,20495926.0,,, +2024-08-12 00:00:00+05:30,22.02,22.56,21.01,22.05,21937690.0,,, +2024-08-13 00:00:00+05:30,21.5,21.85,20.35,21.3,20862024.0,,, +2024-08-14 00:00:00+05:30,21.45,21.6,20.6,21.26,7119187.0,,, +2024-08-16 00:00:00+05:30,21.7,21.75,21.22,21.4,6951205.0,,, +2024-08-19 00:00:00+05:30,21.24,21.49,20.5,21.01,10191231.0,,, +2024-08-20 00:00:00+05:30,21.23,21.35,20.95,21.0,4926567.0,,, +2024-08-21 00:00:00+05:30,21.0,23.1,20.99,23.1,29177510.0,,, +2024-08-22 00:00:00+05:30,23.1,23.43,22.0,22.08,13992159.0,,, +2024-08-23 00:00:00+05:30,22.08,22.34,21.51,21.65,8522176.0,,, +2024-08-26 00:00:00+05:30,21.75,21.83,21.1,21.47,8869964.0,,, +2024-08-27 00:00:00+05:30,21.74,21.74,21.01,21.09,6001139.0,,, +2024-08-28 00:00:00+05:30,21.2,21.5,21.0,21.14,5976556.0,,, +2024-08-29 00:00:00+05:30,21.0,21.16,20.65,20.75,6229342.0,,, +2024-08-30 00:00:00+05:30,20.85,21.2,20.59,20.74,7783633.0,,, diff --git a/DATA/BRONZE/StockData/GREENPOWER_RE_2024_09.csv b/DATA/BRONZE/StockData/GREENPOWER_RE_2024_09.csv index 9bb17060..602e5c6d 100644 --- a/DATA/BRONZE/StockData/GREENPOWER_RE_2024_09.csv +++ b/DATA/BRONZE/StockData/GREENPOWER_RE_2024_09.csv @@ -1,18 +1,18 @@ -date,open,high,low,close,volume,dividends,stock_splits -2024-09-02 00:00:00+05:30,20.81,21.0,20.45,20.53,4188193,0.0,0.0 -2024-09-03 00:00:00+05:30,20.5,20.8,20.1,20.16,4591353,0.0,0.0 -2024-09-04 00:00:00+05:30,20.07,20.34,19.91,20.03,4649490,0.0,0.0 -2024-09-05 00:00:00+05:30,20.24,20.54,19.88,20.05,7662997,0.0,0.0 -2024-09-06 00:00:00+05:30,20.2,20.34,19.6,19.99,6994787,0.0,0.0 -2024-09-09 00:00:00+05:30,19.99,20.35,19.4,19.97,6438059,0.0,0.0 -2024-09-10 00:00:00+05:30,20.09,20.35,20.01,20.13,6441697,0.0,0.0 -2024-09-11 00:00:00+05:30,20.29,20.34,19.81,19.9,4071507,0.0,0.0 -2024-09-12 00:00:00+05:30,20.0,20.29,19.93,19.98,4849547,0.0,0.0 -2024-09-13 00:00:00+05:30,20.16,20.65,20.01,20.19,6697430,0.0,0.0 -2024-09-16 00:00:00+05:30,20.45,22.2,20.3,22.1,30887860,0.0,0.0 -2024-09-17 00:00:00+05:30,22.33,22.7,20.9,21.38,13857541,0.0,0.0 -2024-09-18 00:00:00+05:30,21.38,21.72,20.9,20.97,7018659,0.0,0.0 -2024-09-19 00:00:00+05:30,21.0,21.26,20.35,20.51,7652081,0.0,0.0 -2024-09-20 00:00:00+05:30,20.65,21.26,20.43,21.02,7671151,0.0,0.0 -2024-09-23 00:00:00+05:30,20.0,20.58,19.75,20.34,9444954,0.0,0.0 -2024-09-24 00:00:00+05:30,20.48,20.69,20.15,20.21,5733899,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2024-09-02 00:00:00+05:30,20.81,21.0,20.45,20.53,4188193.0,,, +2024-09-03 00:00:00+05:30,20.5,20.8,20.1,20.16,4591353.0,,, +2024-09-04 00:00:00+05:30,20.07,20.34,19.91,20.03,4649490.0,,, +2024-09-05 00:00:00+05:30,20.24,20.54,19.88,20.05,7662997.0,,, +2024-09-06 00:00:00+05:30,20.2,20.34,19.6,19.99,6994787.0,,, +2024-09-09 00:00:00+05:30,19.99,20.35,19.4,19.97,6438059.0,,, +2024-09-10 00:00:00+05:30,20.09,20.35,20.01,20.13,6441697.0,,, +2024-09-11 00:00:00+05:30,20.29,20.34,19.81,19.9,4071507.0,,, +2024-09-12 00:00:00+05:30,20.0,20.29,19.93,19.98,4849547.0,,, +2024-09-13 00:00:00+05:30,20.16,20.65,20.01,20.19,6697430.0,,, +2024-09-16 00:00:00+05:30,20.45,22.2,20.3,22.1,30887860.0,,, +2024-09-17 00:00:00+05:30,22.33,22.7,20.9,21.38,13857541.0,,, +2024-09-18 00:00:00+05:30,21.38,21.72,20.9,20.97,7018659.0,,, +2024-09-19 00:00:00+05:30,21.0,21.26,20.35,20.51,7652081.0,,, +2024-09-20 00:00:00+05:30,20.65,21.26,20.43,21.02,7671151.0,,, +2024-09-23 00:00:00+05:30,20.0,20.58,19.75,20.34,9444954.0,,, +2024-09-24 00:00:00+05:30,20.48,20.69,20.15,20.21,5733899.0,,, diff --git a/DATA/BRONZE/StockData/HAPPSTMNDS_2020_09.csv b/DATA/BRONZE/StockData/HAPPSTMNDS_2020_09.csv index 9f1df830..e69f712d 100644 --- a/DATA/BRONZE/StockData/HAPPSTMNDS_2020_09.csv +++ b/DATA/BRONZE/StockData/HAPPSTMNDS_2020_09.csv @@ -1,10 +1,10 @@ -date,open,high,low,close,volume,dividends,stock_splits -2020-09-17 00:00:00+05:30,345.58,388.91,345.58,365.28,10973250,0.0,0.0 -2020-09-18 00:00:00+05:30,369.21,374.58,350.06,352.92,1772224,0.0,0.0 -2020-09-21 00:00:00+05:30,350.41,368.62,325.2,344.21,974869,0.0,0.0 -2020-09-22 00:00:00+05:30,343.22,357.4,325.1,348.83,843983,0.0,0.0 -2020-09-23 00:00:00+05:30,350.01,356.41,326.88,346.77,490365,0.0,0.0 -2020-09-24 00:00:00+05:30,339.38,343.61,329.83,332.14,193709,0.0,0.0 -2020-09-25 00:00:00+05:30,336.13,379.85,335.15,357.99,1887809,0.0,0.0 -2020-09-28 00:00:00+05:30,363.26,370.2,358.48,360.99,344990,0.0,0.0 -2020-09-29 00:00:00+05:30,363.26,364.88,342.83,345.93,188959,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2020-09-17 00:00:00+05:30,345.58,388.91,345.58,365.28,10973250.0,,, +2020-09-18 00:00:00+05:30,369.21,374.58,350.06,352.92,1772224.0,,, +2020-09-21 00:00:00+05:30,350.41,368.62,325.2,344.21,974869.0,,, +2020-09-22 00:00:00+05:30,343.22,357.4,325.1,348.83,843983.0,,, +2020-09-23 00:00:00+05:30,350.01,356.41,326.88,346.77,490365.0,,, +2020-09-24 00:00:00+05:30,339.38,343.61,329.83,332.14,193709.0,,, +2020-09-25 00:00:00+05:30,336.13,379.85,335.15,357.99,1887809.0,,, +2020-09-28 00:00:00+05:30,363.26,370.2,358.48,360.99,344990.0,,, +2020-09-29 00:00:00+05:30,363.26,364.88,342.83,345.93,188959.0,,, diff --git a/DATA/BRONZE/StockData/HAPPSTMNDS_2020_10.csv b/DATA/BRONZE/StockData/HAPPSTMNDS_2020_10.csv index b9b8c9f4..61945cb9 100644 --- a/DATA/BRONZE/StockData/HAPPSTMNDS_2020_10.csv +++ b/DATA/BRONZE/StockData/HAPPSTMNDS_2020_10.csv @@ -1,22 +1,22 @@ -date,open,high,low,close,volume,dividends,stock_splits -2020-10-01 00:00:00+05:30,348.98,349.18,335.0,337.36,140939,0.0,0.0 -2020-10-05 00:00:00+05:30,338.69,345.39,333.82,339.73,107631,0.0,0.0 -2020-10-06 00:00:00+05:30,342.04,347.45,337.86,344.4,101951,0.0,0.0 -2020-10-07 00:00:00+05:30,345.09,345.78,338.2,339.92,46170,0.0,0.0 -2020-10-08 00:00:00+05:30,344.6,355.13,342.83,351.79,395990,0.0,0.0 -2020-10-09 00:00:00+05:30,351.29,353.56,344.6,345.34,166375,0.0,0.0 -2020-10-12 00:00:00+05:30,345.63,345.83,336.72,339.09,131199,0.0,0.0 -2020-10-13 00:00:00+05:30,335.84,349.47,335.84,342.83,151452,0.0,0.0 -2020-10-14 00:00:00+05:30,345.34,360.35,342.14,348.78,172794,0.0,0.0 -2020-10-15 00:00:00+05:30,344.3,350.11,334.41,335.34,211298,0.0,0.0 -2020-10-16 00:00:00+05:30,336.43,339.43,318.31,320.28,301368,0.0,0.0 -2020-10-19 00:00:00+05:30,326.73,326.73,316.74,319.44,583044,0.0,0.0 -2020-10-20 00:00:00+05:30,319.99,324.37,317.67,319.54,114228,0.0,0.0 -2020-10-21 00:00:00+05:30,321.91,322.4,312.55,314.37,137584,0.0,0.0 -2020-10-22 00:00:00+05:30,314.57,319.05,313.09,315.46,114499,0.0,0.0 -2020-10-23 00:00:00+05:30,316.93,318.26,313.78,314.91,116256,0.0,0.0 -2020-10-26 00:00:00+05:30,315.55,318.02,310.53,312.21,92016,0.0,0.0 -2020-10-27 00:00:00+05:30,312.6,312.6,302.36,304.43,45959,0.0,0.0 -2020-10-28 00:00:00+05:30,303.84,323.92,303.84,315.31,233066,0.0,0.0 -2020-10-29 00:00:00+05:30,314.08,330.32,307.58,326.98,311325,0.0,0.0 -2020-10-30 00:00:00+05:30,333.23,338.69,317.97,333.57,133206,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2020-10-01 00:00:00+05:30,348.98,349.18,335.0,337.36,140939.0,,, +2020-10-05 00:00:00+05:30,338.69,345.39,333.82,339.73,107631.0,,, +2020-10-06 00:00:00+05:30,342.04,347.45,337.86,344.4,101951.0,,, +2020-10-07 00:00:00+05:30,345.09,345.78,338.2,339.92,46170.0,,, +2020-10-08 00:00:00+05:30,344.6,355.13,342.83,351.79,395990.0,,, +2020-10-09 00:00:00+05:30,351.29,353.56,344.6,345.34,166375.0,,, +2020-10-12 00:00:00+05:30,345.63,345.83,336.72,339.09,131199.0,,, +2020-10-13 00:00:00+05:30,335.84,349.47,335.84,342.83,151452.0,,, +2020-10-14 00:00:00+05:30,345.34,360.35,342.14,348.78,172794.0,,, +2020-10-15 00:00:00+05:30,344.3,350.11,334.41,335.34,211298.0,,, +2020-10-16 00:00:00+05:30,336.43,339.43,318.31,320.28,301368.0,,, +2020-10-19 00:00:00+05:30,326.73,326.73,316.74,319.44,583044.0,,, +2020-10-20 00:00:00+05:30,319.99,324.37,317.67,319.54,114228.0,,, +2020-10-21 00:00:00+05:30,321.91,322.4,312.55,314.37,137584.0,,, +2020-10-22 00:00:00+05:30,314.57,319.05,313.09,315.46,114499.0,,, +2020-10-23 00:00:00+05:30,316.93,318.26,313.78,314.91,116256.0,,, +2020-10-26 00:00:00+05:30,315.55,318.02,310.53,312.21,92016.0,,, +2020-10-27 00:00:00+05:30,312.6,312.6,302.36,304.43,45959.0,,, +2020-10-28 00:00:00+05:30,303.84,323.92,303.84,315.31,233066.0,,, +2020-10-29 00:00:00+05:30,314.08,330.32,307.58,326.98,311325.0,,, +2020-10-30 00:00:00+05:30,333.23,338.69,317.97,333.57,133206.0,,, diff --git a/DATA/BRONZE/StockData/HAPPSTMNDS_2020_11.csv b/DATA/BRONZE/StockData/HAPPSTMNDS_2020_11.csv index a4283a08..c3915009 100644 --- a/DATA/BRONZE/StockData/HAPPSTMNDS_2020_11.csv +++ b/DATA/BRONZE/StockData/HAPPSTMNDS_2020_11.csv @@ -1,21 +1,21 @@ -date,open,high,low,close,volume,dividends,stock_splits -2020-11-02 00:00:00+05:30,336.72,339.48,330.13,335.2,82739,0.0,0.0 -2020-11-03 00:00:00+05:30,339.48,340.66,328.55,333.92,61704,0.0,0.0 -2020-11-04 00:00:00+05:30,334.26,347.8,332.83,344.5,147036,0.0,0.0 -2020-11-05 00:00:00+05:30,320.18,335.25,281.14,325.25,345332,0.0,0.0 -2020-11-06 00:00:00+05:30,325.01,328.5,319.3,320.87,181403,0.0,0.0 -2020-11-09 00:00:00+05:30,325.89,325.89,316.05,317.03,55114,0.0,0.0 -2020-11-10 00:00:00+05:30,319.94,319.94,306.2,307.28,74659,0.0,0.0 -2020-11-11 00:00:00+05:30,302.26,316.93,302.26,310.73,173730,0.0,0.0 -2020-11-12 00:00:00+05:30,311.37,316.29,311.37,313.54,87218,0.0,0.0 -2020-11-13 00:00:00+05:30,314.87,318.75,312.95,316.34,34056,0.0,0.0 -2020-11-14 00:00:00+05:30,319.99,320.13,317.82,319.44,48313,0.0,0.0 -2020-11-17 00:00:00+05:30,323.92,323.92,318.8,319.69,33030,0.0,0.0 -2020-11-18 00:00:00+05:30,319.99,320.77,316.69,318.36,26701,0.0,0.0 -2020-11-19 00:00:00+05:30,318.56,320.67,312.4,313.04,45459,0.0,0.0 -2020-11-20 00:00:00+05:30,315.06,317.52,312.45,315.36,88567,0.0,0.0 -2020-11-23 00:00:00+05:30,317.03,317.87,309.89,313.59,24147,0.0,0.0 -2020-11-24 00:00:00+05:30,313.24,322.45,313.24,316.19,135278,0.0,0.0 -2020-11-25 00:00:00+05:30,317.52,318.56,312.6,313.24,75562,0.0,0.0 -2020-11-26 00:00:00+05:30,313.09,315.65,305.81,307.23,144192,0.0,0.0 -2020-11-27 00:00:00+05:30,310.93,313.09,307.23,308.96,142043,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2020-11-02 00:00:00+05:30,336.72,339.48,330.13,335.2,82739.0,,, +2020-11-03 00:00:00+05:30,339.48,340.66,328.55,333.92,61704.0,,, +2020-11-04 00:00:00+05:30,334.26,347.8,332.83,344.5,147036.0,,, +2020-11-05 00:00:00+05:30,320.18,335.25,281.14,325.25,345332.0,,, +2020-11-06 00:00:00+05:30,325.01,328.5,319.3,320.87,181403.0,,, +2020-11-09 00:00:00+05:30,325.89,325.89,316.05,317.03,55114.0,,, +2020-11-10 00:00:00+05:30,319.94,319.94,306.2,307.28,74659.0,,, +2020-11-11 00:00:00+05:30,302.26,316.93,302.26,310.73,173730.0,,, +2020-11-12 00:00:00+05:30,311.37,316.29,311.37,313.54,87218.0,,, +2020-11-13 00:00:00+05:30,314.87,318.75,312.95,316.34,34056.0,,, +2020-11-14 00:00:00+05:30,319.99,320.13,317.82,319.44,48313.0,,, +2020-11-17 00:00:00+05:30,323.92,323.92,318.8,319.69,33030.0,,, +2020-11-18 00:00:00+05:30,319.99,320.77,316.69,318.36,26701.0,,, +2020-11-19 00:00:00+05:30,318.56,320.67,312.4,313.04,45459.0,,, +2020-11-20 00:00:00+05:30,315.06,317.52,312.45,315.36,88567.0,,, +2020-11-23 00:00:00+05:30,317.03,317.87,309.89,313.59,24147.0,,, +2020-11-24 00:00:00+05:30,313.24,322.45,313.24,316.19,135278.0,,, +2020-11-25 00:00:00+05:30,317.52,318.56,312.6,313.24,75562.0,,, +2020-11-26 00:00:00+05:30,313.09,315.65,305.81,307.23,144192.0,,, +2020-11-27 00:00:00+05:30,310.93,313.09,307.23,308.96,142043.0,,, diff --git a/DATA/BRONZE/StockData/HAPPSTMNDS_2020_12.csv b/DATA/BRONZE/StockData/HAPPSTMNDS_2020_12.csv index 557fc928..01ec1012 100644 --- a/DATA/BRONZE/StockData/HAPPSTMNDS_2020_12.csv +++ b/DATA/BRONZE/StockData/HAPPSTMNDS_2020_12.csv @@ -1,22 +1,22 @@ -date,open,high,low,close,volume,dividends,stock_splits -2020-12-01 00:00:00+05:30,311.03,312.85,309.65,311.07,28792,0.0,0.0 -2020-12-02 00:00:00+05:30,311.96,328.4,311.12,326.29,509294,0.0,0.0 -2020-12-03 00:00:00+05:30,331.7,332.34,320.63,322.2,154253,0.0,0.0 -2020-12-04 00:00:00+05:30,324.91,324.91,319.2,320.48,44937,0.0,0.0 -2020-12-07 00:00:00+05:30,321.46,328.16,319.64,321.36,66550,0.0,0.0 -2020-12-08 00:00:00+05:30,323.87,326.63,308.17,318.66,70306,0.0,0.0 -2020-12-09 00:00:00+05:30,321.95,321.95,316.69,317.72,25675,0.0,0.0 -2020-12-10 00:00:00+05:30,315.31,318.85,315.06,316.1,60859,0.0,0.0 -2020-12-11 00:00:00+05:30,319.0,322.1,316.39,317.62,100067,0.0,0.0 -2020-12-14 00:00:00+05:30,317.03,321.66,315.26,315.9,110834,0.0,0.0 -2020-12-15 00:00:00+05:30,318.95,319.0,315.06,315.85,75803,0.0,0.0 -2020-12-16 00:00:00+05:30,315.06,322.74,315.06,318.56,101822,0.0,0.0 -2020-12-17 00:00:00+05:30,319.99,325.94,317.97,319.99,69292,0.0,0.0 -2020-12-18 00:00:00+05:30,322.94,340.66,321.95,336.43,357513,0.0,0.0 -2020-12-21 00:00:00+05:30,336.87,347.45,305.41,317.23,649254,0.0,0.0 -2020-12-22 00:00:00+05:30,320.48,334.56,310.24,330.62,213824,0.0,0.0 -2020-12-23 00:00:00+05:30,336.72,359.32,333.28,353.51,326769,0.0,0.0 -2020-12-24 00:00:00+05:30,352.18,358.38,336.92,341.79,232493,0.0,0.0 -2020-12-28 00:00:00+05:30,344.6,352.77,342.43,349.33,212009,0.0,0.0 -2020-12-29 00:00:00+05:30,350.95,351.74,340.91,342.88,156756,0.0,0.0 -2020-12-30 00:00:00+05:30,345.29,345.53,335.59,339.68,140143,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2020-12-01 00:00:00+05:30,311.03,312.85,309.65,311.07,28792.0,,, +2020-12-02 00:00:00+05:30,311.96,328.4,311.12,326.29,509294.0,,, +2020-12-03 00:00:00+05:30,331.7,332.34,320.63,322.2,154253.0,,, +2020-12-04 00:00:00+05:30,324.91,324.91,319.2,320.48,44937.0,,, +2020-12-07 00:00:00+05:30,321.46,328.16,319.64,321.36,66550.0,,, +2020-12-08 00:00:00+05:30,323.87,326.63,308.17,318.66,70306.0,,, +2020-12-09 00:00:00+05:30,321.95,321.95,316.69,317.72,25675.0,,, +2020-12-10 00:00:00+05:30,315.31,318.85,315.06,316.1,60859.0,,, +2020-12-11 00:00:00+05:30,319.0,322.1,316.39,317.62,100067.0,,, +2020-12-14 00:00:00+05:30,317.03,321.66,315.26,315.9,110834.0,,, +2020-12-15 00:00:00+05:30,318.95,319.0,315.06,315.85,75803.0,,, +2020-12-16 00:00:00+05:30,315.06,322.74,315.06,318.56,101822.0,,, +2020-12-17 00:00:00+05:30,319.99,325.94,317.97,319.99,69292.0,,, +2020-12-18 00:00:00+05:30,322.94,340.66,321.95,336.43,357513.0,,, +2020-12-21 00:00:00+05:30,336.87,347.45,305.41,317.23,649254.0,,, +2020-12-22 00:00:00+05:30,320.48,334.56,310.24,330.62,213824.0,,, +2020-12-23 00:00:00+05:30,336.72,359.32,333.28,353.51,326769.0,,, +2020-12-24 00:00:00+05:30,352.18,358.38,336.92,341.79,232493.0,,, +2020-12-28 00:00:00+05:30,344.6,352.77,342.43,349.33,212009.0,,, +2020-12-29 00:00:00+05:30,350.95,351.74,340.91,342.88,156756.0,,, +2020-12-30 00:00:00+05:30,345.29,345.53,335.59,339.68,140143.0,,, diff --git a/DATA/BRONZE/StockData/HAPPSTMNDS_2021_01.csv b/DATA/BRONZE/StockData/HAPPSTMNDS_2021_01.csv index e758923e..ef6dd900 100644 --- a/DATA/BRONZE/StockData/HAPPSTMNDS_2021_01.csv +++ b/DATA/BRONZE/StockData/HAPPSTMNDS_2021_01.csv @@ -1,21 +1,21 @@ -date,open,high,low,close,volume,dividends,stock_splits -2021-01-01 00:00:00+05:30,338.94,343.76,329.04,334.31,48597,0.0,0.0 -2021-01-04 00:00:00+05:30,333.67,340.61,332.78,337.12,166579,0.0,0.0 -2021-01-05 00:00:00+05:30,334.75,340.51,333.62,337.02,51472,0.0,0.0 -2021-01-06 00:00:00+05:30,339.68,343.47,328.3,333.08,69224,0.0,0.0 -2021-01-07 00:00:00+05:30,333.97,336.43,328.6,330.52,112935,0.0,0.0 -2021-01-08 00:00:00+05:30,333.77,341.4,332.19,339.53,154123,0.0,0.0 -2021-01-11 00:00:00+05:30,344.6,352.82,342.09,348.05,174274,0.0,0.0 -2021-01-12 00:00:00+05:30,348.54,348.54,342.09,344.11,129381,0.0,0.0 -2021-01-13 00:00:00+05:30,349.33,349.33,333.08,337.31,55918,0.0,0.0 -2021-01-14 00:00:00+05:30,338.69,354.89,334.9,348.64,307570,0.0,0.0 -2021-01-15 00:00:00+05:30,349.37,376.11,342.83,371.33,980955,0.0,0.0 -2021-01-18 00:00:00+05:30,376.99,389.79,349.67,360.4,640747,0.0,0.0 -2021-01-19 00:00:00+05:30,365.96,374.14,362.32,370.59,151456,0.0,0.0 -2021-01-20 00:00:00+05:30,374.04,375.76,367.64,371.77,73646,0.0,0.0 -2021-01-21 00:00:00+05:30,374.14,378.81,352.87,358.92,89460,0.0,0.0 -2021-01-22 00:00:00+05:30,361.29,376.84,349.97,365.96,286094,0.0,0.0 -2021-01-25 00:00:00+05:30,370.2,370.2,350.61,353.85,64776,0.0,0.0 -2021-01-27 00:00:00+05:30,354.45,363.85,349.62,352.18,66051,0.0,0.0 -2021-01-28 00:00:00+05:30,350.51,357.55,347.11,351.05,51211,0.0,0.0 -2021-01-29 00:00:00+05:30,352.62,357.4,339.87,341.89,84842,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2021-01-01 00:00:00+05:30,338.94,343.76,329.04,334.31,48597.0,,, +2021-01-04 00:00:00+05:30,333.67,340.61,332.78,337.12,166579.0,,, +2021-01-05 00:00:00+05:30,334.75,340.51,333.62,337.02,51472.0,,, +2021-01-06 00:00:00+05:30,339.68,343.47,328.3,333.08,69224.0,,, +2021-01-07 00:00:00+05:30,333.97,336.43,328.6,330.52,112935.0,,, +2021-01-08 00:00:00+05:30,333.77,341.4,332.19,339.53,154123.0,,, +2021-01-11 00:00:00+05:30,344.6,352.82,342.09,348.05,174274.0,,, +2021-01-12 00:00:00+05:30,348.54,348.54,342.09,344.11,129381.0,,, +2021-01-13 00:00:00+05:30,349.33,349.33,333.08,337.31,55918.0,,, +2021-01-14 00:00:00+05:30,338.69,354.89,334.9,348.64,307570.0,,, +2021-01-15 00:00:00+05:30,349.37,376.11,342.83,371.33,980955.0,,, +2021-01-18 00:00:00+05:30,376.99,389.79,349.67,360.4,640747.0,,, +2021-01-19 00:00:00+05:30,365.96,374.14,362.32,370.59,151456.0,,, +2021-01-20 00:00:00+05:30,374.04,375.76,367.64,371.77,73646.0,,, +2021-01-21 00:00:00+05:30,374.14,378.81,352.87,358.92,89460.0,,, +2021-01-22 00:00:00+05:30,361.29,376.84,349.97,365.96,286094.0,,, +2021-01-25 00:00:00+05:30,370.2,370.2,350.61,353.85,64776.0,,, +2021-01-27 00:00:00+05:30,354.45,363.85,349.62,352.18,66051.0,,, +2021-01-28 00:00:00+05:30,350.51,357.55,347.11,351.05,51211.0,,, +2021-01-29 00:00:00+05:30,352.62,357.4,339.87,341.89,84842.0,,, diff --git a/DATA/BRONZE/StockData/HAPPSTMNDS_2021_02.csv b/DATA/BRONZE/StockData/HAPPSTMNDS_2021_02.csv index f6ca7a80..59666083 100644 --- a/DATA/BRONZE/StockData/HAPPSTMNDS_2021_02.csv +++ b/DATA/BRONZE/StockData/HAPPSTMNDS_2021_02.csv @@ -1,21 +1,21 @@ -date,open,high,low,close,volume,dividends,stock_splits -2021-02-01 00:00:00+05:30,344.4,345.78,335.34,339.87,108479,0.0,0.0 -2021-02-02 00:00:00+05:30,343.61,349.08,341.45,343.91,56099,0.0,0.0 -2021-02-03 00:00:00+05:30,347.55,351.0,343.07,344.5,78631,0.0,0.0 -2021-02-04 00:00:00+05:30,349.52,349.52,342.43,343.52,31307,0.0,0.0 -2021-02-05 00:00:00+05:30,347.95,351.59,344.6,345.68,39041,0.0,0.0 -2021-02-08 00:00:00+05:30,349.42,354.45,339.68,343.42,90626,0.0,0.0 -2021-02-09 00:00:00+05:30,346.57,349.52,343.61,346.62,88874,0.0,0.0 -2021-02-10 00:00:00+05:30,352.18,356.12,347.5,350.41,107897,0.0,0.0 -2021-02-11 00:00:00+05:30,357.2,369.12,350.61,365.77,196481,0.0,0.0 -2021-02-12 00:00:00+05:30,377.98,412.34,369.85,392.25,1639880,0.0,0.0 -2021-02-15 00:00:00+05:30,392.3,409.53,386.94,394.66,260419,0.0,0.0 -2021-02-16 00:00:00+05:30,396.19,405.3,390.87,397.32,108157,0.0,0.0 -2021-02-17 00:00:00+05:30,400.72,476.78,392.7,476.09,1220944,0.0,0.0 -2021-02-18 00:00:00+05:30,484.41,550.37,477.22,504.69,1602592,0.0,0.0 -2021-02-19 00:00:00+05:30,500.11,541.71,489.72,529.3,896017,0.0,0.0 -2021-02-22 00:00:00+05:30,534.62,577.3,533.64,549.78,677500,0.0,0.0 -2021-02-23 00:00:00+05:30,558.25,575.97,521.92,531.82,586967,0.0,0.0 -2021-02-24 00:00:00+05:30,537.92,541.66,490.81,497.65,796778,0.0,0.0 -2021-02-25 00:00:00+05:30,506.95,527.09,504.25,513.9,159953,0.0,0.0 -2021-02-26 00:00:00+05:30,498.29,546.29,493.61,523.64,476492,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2021-02-01 00:00:00+05:30,344.4,345.78,335.34,339.87,108479.0,,, +2021-02-02 00:00:00+05:30,343.61,349.08,341.45,343.91,56099.0,,, +2021-02-03 00:00:00+05:30,347.55,351.0,343.07,344.5,78631.0,,, +2021-02-04 00:00:00+05:30,349.52,349.52,342.43,343.52,31307.0,,, +2021-02-05 00:00:00+05:30,347.95,351.59,344.6,345.68,39041.0,,, +2021-02-08 00:00:00+05:30,349.42,354.45,339.68,343.42,90626.0,,, +2021-02-09 00:00:00+05:30,346.57,349.52,343.61,346.62,88874.0,,, +2021-02-10 00:00:00+05:30,352.18,356.12,347.5,350.41,107897.0,,, +2021-02-11 00:00:00+05:30,357.2,369.12,350.61,365.77,196481.0,,, +2021-02-12 00:00:00+05:30,377.98,412.34,369.85,392.25,1639880.0,,, +2021-02-15 00:00:00+05:30,392.3,409.53,386.94,394.66,260419.0,,, +2021-02-16 00:00:00+05:30,396.19,405.3,390.87,397.32,108157.0,,, +2021-02-17 00:00:00+05:30,400.72,476.78,392.7,476.09,1220944.0,,, +2021-02-18 00:00:00+05:30,484.41,550.37,477.22,504.69,1602592.0,,, +2021-02-19 00:00:00+05:30,500.11,541.71,489.72,529.3,896017.0,,, +2021-02-22 00:00:00+05:30,534.62,577.3,533.64,549.78,677500.0,,, +2021-02-23 00:00:00+05:30,558.25,575.97,521.92,531.82,586967.0,,, +2021-02-24 00:00:00+05:30,537.92,541.66,490.81,497.65,796778.0,,, +2021-02-25 00:00:00+05:30,506.95,527.09,504.25,513.9,159953.0,,, +2021-02-26 00:00:00+05:30,498.29,546.29,493.61,523.64,476492.0,,, diff --git a/DATA/BRONZE/StockData/HAPPSTMNDS_2021_03.csv b/DATA/BRONZE/StockData/HAPPSTMNDS_2021_03.csv index 33ba88c9..8555516c 100644 --- a/DATA/BRONZE/StockData/HAPPSTMNDS_2021_03.csv +++ b/DATA/BRONZE/StockData/HAPPSTMNDS_2021_03.csv @@ -1,21 +1,21 @@ -date,open,high,low,close,volume,dividends,stock_splits -2021-03-01 00:00:00+05:30,532.65,535.61,516.01,519.07,111290,0.0,0.0 -2021-03-02 00:00:00+05:30,521.82,529.65,516.7,521.77,87730,0.0,0.0 -2021-03-03 00:00:00+05:30,526.55,560.71,522.12,547.57,273981,0.0,0.0 -2021-03-04 00:00:00+05:30,541.27,555.35,534.62,547.62,132378,0.0,0.0 -2021-03-05 00:00:00+05:30,546.44,550.18,524.87,527.58,147227,0.0,0.0 -2021-03-08 00:00:00+05:30,531.67,543.04,528.76,532.36,90700,0.0,0.0 -2021-03-09 00:00:00+05:30,536.0,538.71,516.51,520.74,54062,0.0,0.0 -2021-03-10 00:00:00+05:30,529.6,545.45,528.12,533.29,54831,0.0,0.0 -2021-03-12 00:00:00+05:30,546.44,546.44,526.1,530.93,63820,0.0,0.0 -2021-03-15 00:00:00+05:30,534.62,535.56,518.97,525.02,96822,0.0,0.0 -2021-03-16 00:00:00+05:30,525.81,568.84,522.61,553.72,347626,0.0,0.0 -2021-03-17 00:00:00+05:30,556.28,560.12,536.59,539.15,76443,0.0,0.0 -2021-03-18 00:00:00+05:30,542.55,546.44,506.17,518.57,284894,0.0,0.0 -2021-03-19 00:00:00+05:30,516.9,539.54,502.13,527.73,313434,0.0,0.0 -2021-03-22 00:00:00+05:30,527.73,540.77,518.87,531.52,155491,0.0,0.0 -2021-03-23 00:00:00+05:30,535.61,555.25,534.23,538.07,154398,0.0,0.0 -2021-03-24 00:00:00+05:30,531.67,544.17,529.3,532.16,237084,0.0,0.0 -2021-03-25 00:00:00+05:30,534.47,534.47,505.38,509.81,196322,0.0,0.0 -2021-03-26 00:00:00+05:30,516.9,525.27,512.17,515.03,118471,0.0,0.0 -2021-03-30 00:00:00+05:30,514.93,530.68,514.93,528.02,128297,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2021-03-01 00:00:00+05:30,532.65,535.61,516.01,519.07,111290.0,,, +2021-03-02 00:00:00+05:30,521.82,529.65,516.7,521.77,87730.0,,, +2021-03-03 00:00:00+05:30,526.55,560.71,522.12,547.57,273981.0,,, +2021-03-04 00:00:00+05:30,541.27,555.35,534.62,547.62,132378.0,,, +2021-03-05 00:00:00+05:30,546.44,550.18,524.87,527.58,147227.0,,, +2021-03-08 00:00:00+05:30,531.67,543.04,528.76,532.36,90700.0,,, +2021-03-09 00:00:00+05:30,536.0,538.71,516.51,520.74,54062.0,,, +2021-03-10 00:00:00+05:30,529.6,545.45,528.12,533.29,54831.0,,, +2021-03-12 00:00:00+05:30,546.44,546.44,526.1,530.93,63820.0,,, +2021-03-15 00:00:00+05:30,534.62,535.56,518.97,525.02,96822.0,,, +2021-03-16 00:00:00+05:30,525.81,568.84,522.61,553.72,347626.0,,, +2021-03-17 00:00:00+05:30,556.28,560.12,536.59,539.15,76443.0,,, +2021-03-18 00:00:00+05:30,542.55,546.44,506.17,518.57,284894.0,,, +2021-03-19 00:00:00+05:30,516.9,539.54,502.13,527.73,313434.0,,, +2021-03-22 00:00:00+05:30,527.73,540.77,518.87,531.52,155491.0,,, +2021-03-23 00:00:00+05:30,535.61,555.25,534.23,538.07,154398.0,,, +2021-03-24 00:00:00+05:30,531.67,544.17,529.3,532.16,237084.0,,, +2021-03-25 00:00:00+05:30,534.47,534.47,505.38,509.81,196322.0,,, +2021-03-26 00:00:00+05:30,516.9,525.27,512.17,515.03,118471.0,,, +2021-03-30 00:00:00+05:30,514.93,530.68,514.93,528.02,128297.0,,, diff --git a/DATA/BRONZE/StockData/HAPPSTMNDS_2021_04.csv b/DATA/BRONZE/StockData/HAPPSTMNDS_2021_04.csv index f89ec8bd..0a5c073d 100644 --- a/DATA/BRONZE/StockData/HAPPSTMNDS_2021_04.csv +++ b/DATA/BRONZE/StockData/HAPPSTMNDS_2021_04.csv @@ -1,19 +1,19 @@ -date,open,high,low,close,volume,dividends,stock_splits -2021-04-01 00:00:00+05:30,532.65,603.54,532.65,584.98,663435,0.0,0.0 -2021-04-05 00:00:00+05:30,610.14,664.58,601.67,608.71,519123,0.0,0.0 -2021-04-06 00:00:00+05:30,615.36,666.26,615.36,657.99,383599,0.0,0.0 -2021-04-07 00:00:00+05:30,659.07,674.43,640.95,661.29,398991,0.0,0.0 -2021-04-08 00:00:00+05:30,669.31,684.13,644.89,653.9,217526,0.0,0.0 -2021-04-09 00:00:00+05:30,653.46,659.32,632.09,636.57,130174,0.0,0.0 -2021-04-12 00:00:00+05:30,636.03,647.4,600.69,612.25,257388,0.0,0.0 -2021-04-13 00:00:00+05:30,612.4,640.95,611.52,628.3,210855,0.0,0.0 -2021-04-15 00:00:00+05:30,629.98,641.89,616.88,620.23,124153,0.0,0.0 -2021-04-16 00:00:00+05:30,625.2,648.83,624.41,634.41,137392,0.0,0.0 -2021-04-19 00:00:00+05:30,611.42,633.62,609.5,624.41,221031,0.0,0.0 -2021-04-20 00:00:00+05:30,626.19,647.21,626.19,632.39,115970,0.0,0.0 -2021-04-22 00:00:00+05:30,630.27,653.75,629.14,638.59,219630,0.0,0.0 -2021-04-23 00:00:00+05:30,640.95,650.41,632.19,635.64,141563,0.0,0.0 -2021-04-26 00:00:00+05:30,639.97,646.86,631.5,633.96,52282,0.0,0.0 -2021-04-27 00:00:00+05:30,639.67,644.25,635.44,638.35,56944,0.0,0.0 -2021-04-28 00:00:00+05:30,641.94,668.52,641.45,652.33,276003,0.0,0.0 -2021-04-29 00:00:00+05:30,658.68,703.97,658.63,692.25,471225,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2021-04-01 00:00:00+05:30,532.65,603.54,532.65,584.98,663435.0,,, +2021-04-05 00:00:00+05:30,610.14,664.58,601.67,608.71,519123.0,,, +2021-04-06 00:00:00+05:30,615.36,666.26,615.36,657.99,383599.0,,, +2021-04-07 00:00:00+05:30,659.07,674.43,640.95,661.29,398991.0,,, +2021-04-08 00:00:00+05:30,669.31,684.13,644.89,653.9,217526.0,,, +2021-04-09 00:00:00+05:30,653.46,659.32,632.09,636.57,130174.0,,, +2021-04-12 00:00:00+05:30,636.03,647.4,600.69,612.25,257388.0,,, +2021-04-13 00:00:00+05:30,612.4,640.95,611.52,628.3,210855.0,,, +2021-04-15 00:00:00+05:30,629.98,641.89,616.88,620.23,124153.0,,, +2021-04-16 00:00:00+05:30,625.2,648.83,624.41,634.41,137392.0,,, +2021-04-19 00:00:00+05:30,611.42,633.62,609.5,624.41,221031.0,,, +2021-04-20 00:00:00+05:30,626.19,647.21,626.19,632.39,115970.0,,, +2021-04-22 00:00:00+05:30,630.27,653.75,629.14,638.59,219630.0,,, +2021-04-23 00:00:00+05:30,640.95,650.41,632.19,635.64,141563.0,,, +2021-04-26 00:00:00+05:30,639.97,646.86,631.5,633.96,52282.0,,, +2021-04-27 00:00:00+05:30,639.67,644.25,635.44,638.35,56944.0,,, +2021-04-28 00:00:00+05:30,641.94,668.52,641.45,652.33,276003.0,,, +2021-04-29 00:00:00+05:30,658.68,703.97,658.63,692.25,471225.0,,, diff --git a/DATA/BRONZE/StockData/HAPPSTMNDS_2021_05.csv b/DATA/BRONZE/StockData/HAPPSTMNDS_2021_05.csv index 050daf4e..4b8ddd4d 100644 --- a/DATA/BRONZE/StockData/HAPPSTMNDS_2021_05.csv +++ b/DATA/BRONZE/StockData/HAPPSTMNDS_2021_05.csv @@ -1,20 +1,20 @@ -date,open,high,low,close,volume,dividends,stock_splits -2021-05-03 00:00:00+05:30,708.59,746.11,707.12,739.51,355254,0.0,0.0 -2021-05-04 00:00:00+05:30,756.54,763.93,728.58,737.34,440060,0.0,0.0 -2021-05-05 00:00:00+05:30,750.05,753.0,725.82,734.49,123021,0.0,0.0 -2021-05-06 00:00:00+05:30,745.32,804.49,729.07,797.94,411030,0.0,0.0 -2021-05-07 00:00:00+05:30,802.42,845.55,800.46,819.6,817943,0.0,0.0 -2021-05-10 00:00:00+05:30,835.6,854.66,832.36,846.24,226161,0.0,0.0 -2021-05-11 00:00:00+05:30,848.6,852.59,822.46,828.76,175741,0.0,0.0 -2021-05-12 00:00:00+05:30,836.79,844.47,774.81,781.5,253765,0.0,0.0 -2021-05-14 00:00:00+05:30,784.7,784.7,709.04,717.51,399363,0.0,0.0 -2021-05-17 00:00:00+05:30,723.66,762.65,723.66,733.41,575188,0.0,0.0 -2021-05-18 00:00:00+05:30,743.35,753.93,734.49,736.61,127749,0.0,0.0 -2021-05-19 00:00:00+05:30,737.15,760.63,726.76,747.63,492719,0.0,0.0 -2021-05-20 00:00:00+05:30,752.31,762.8,733.6,737.64,151900,0.0,0.0 -2021-05-21 00:00:00+05:30,743.5,757.48,742.32,749.65,233526,0.0,0.0 -2021-05-24 00:00:00+05:30,750.44,756.79,735.97,737.74,97735,0.0,0.0 -2021-05-25 00:00:00+05:30,745.32,771.75,741.63,757.53,237589,0.0,0.0 -2021-05-26 00:00:00+05:30,762.94,796.52,758.12,789.72,595215,0.0,0.0 -2021-05-27 00:00:00+05:30,798.88,860.46,794.01,842.84,426305,0.0,0.0 -2021-05-28 00:00:00+05:30,868.0,895.96,828.27,860.12,1120451,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2021-05-03 00:00:00+05:30,708.59,746.11,707.12,739.51,355254.0,,, +2021-05-04 00:00:00+05:30,756.54,763.93,728.58,737.34,440060.0,,, +2021-05-05 00:00:00+05:30,750.05,753.0,725.82,734.49,123021.0,,, +2021-05-06 00:00:00+05:30,745.32,804.49,729.07,797.94,411030.0,,, +2021-05-07 00:00:00+05:30,802.42,845.55,800.46,819.6,817943.0,,, +2021-05-10 00:00:00+05:30,835.6,854.66,832.36,846.24,226161.0,,, +2021-05-11 00:00:00+05:30,848.6,852.59,822.46,828.76,175741.0,,, +2021-05-12 00:00:00+05:30,836.79,844.47,774.81,781.5,253765.0,,, +2021-05-14 00:00:00+05:30,784.7,784.7,709.04,717.51,399363.0,,, +2021-05-17 00:00:00+05:30,723.66,762.65,723.66,733.41,575188.0,,, +2021-05-18 00:00:00+05:30,743.35,753.93,734.49,736.61,127749.0,,, +2021-05-19 00:00:00+05:30,737.15,760.63,726.76,747.63,492719.0,,, +2021-05-20 00:00:00+05:30,752.31,762.8,733.6,737.64,151900.0,,, +2021-05-21 00:00:00+05:30,743.5,757.48,742.32,749.65,233526.0,,, +2021-05-24 00:00:00+05:30,750.44,756.79,735.97,737.74,97735.0,,, +2021-05-25 00:00:00+05:30,745.32,771.75,741.63,757.53,237589.0,,, +2021-05-26 00:00:00+05:30,762.94,796.52,758.12,789.72,595215.0,,, +2021-05-27 00:00:00+05:30,798.88,860.46,794.01,842.84,426305.0,,, +2021-05-28 00:00:00+05:30,868.0,895.96,828.27,860.12,1120451.0,,, diff --git a/DATA/BRONZE/StockData/HAPPSTMNDS_2021_06.csv b/DATA/BRONZE/StockData/HAPPSTMNDS_2021_06.csv index e06ee72c..c51b0e3c 100644 --- a/DATA/BRONZE/StockData/HAPPSTMNDS_2021_06.csv +++ b/DATA/BRONZE/StockData/HAPPSTMNDS_2021_06.csv @@ -1,22 +1,22 @@ -date,open,high,low,close,volume,dividends,stock_splits -2021-06-01 00:00:00+05:30,858.5,870.56,827.58,831.03,331942,0.0,0.0 -2021-06-02 00:00:00+05:30,836.59,884.83,833.49,874.35,447585,0.0,0.0 -2021-06-03 00:00:00+05:30,894.88,903.84,877.35,889.41,235782,0.0,0.0 -2021-06-04 00:00:00+05:30,892.71,896.16,878.09,887.49,241505,0.0,0.0 -2021-06-07 00:00:00+05:30,895.76,895.76,876.76,880.11,138243,0.0,0.0 -2021-06-08 00:00:00+05:30,881.19,934.06,877.05,911.71,443081,0.0,0.0 -2021-06-09 00:00:00+05:30,920.47,939.92,891.53,907.33,523818,0.0,0.0 -2021-06-10 00:00:00+05:30,914.96,934.11,910.28,925.5,135378,0.0,0.0 -2021-06-11 00:00:00+05:30,928.45,940.26,917.87,922.49,191474,0.0,0.0 -2021-06-14 00:00:00+05:30,930.42,930.42,892.07,908.41,112762,0.0,0.0 -2021-06-15 00:00:00+05:30,915.4,927.46,900.88,906.99,198279,0.0,0.0 -2021-06-16 00:00:00+05:30,911.51,922.94,898.42,901.52,139340,0.0,0.0 -2021-06-17 00:00:00+05:30,895.96,913.93,892.51,899.65,156421,0.0,0.0 -2021-06-18 00:00:00+05:30,910.53,919.98,867.31,885.97,222886,0.0,0.0 -2021-06-21 00:00:00+05:30,874.3,912.06,865.68,905.36,149647,0.0,0.0 -2021-06-22 00:00:00+05:30,915.5,915.5,899.9,903.15,77581,0.0,0.0 -2021-06-23 00:00:00+05:30,910.63,910.63,890.54,894.19,53781,0.0,0.0 -2021-06-24 00:00:00+05:30,894.19,923.53,893.2,905.8,293811,0.0,0.0 -2021-06-25 00:00:00+05:30,914.57,944.15,913.68,927.27,175365,0.0,0.0 -2021-06-28 00:00:00+05:30,936.13,951.05,931.01,933.47,284352,0.0,0.0 -2021-06-29 00:00:00+05:30,938.31,945.22,930.36,936.73,55100,3.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2021-06-01 00:00:00+05:30,858.5,870.56,827.58,831.03,331942.0,,, +2021-06-02 00:00:00+05:30,836.59,884.83,833.49,874.35,447585.0,,, +2021-06-03 00:00:00+05:30,894.88,903.84,877.35,889.41,235782.0,,, +2021-06-04 00:00:00+05:30,892.71,896.16,878.09,887.49,241505.0,,, +2021-06-07 00:00:00+05:30,895.76,895.76,876.76,880.11,138243.0,,, +2021-06-08 00:00:00+05:30,881.19,934.06,877.05,911.71,443081.0,,, +2021-06-09 00:00:00+05:30,920.47,939.92,891.53,907.33,523818.0,,, +2021-06-10 00:00:00+05:30,914.96,934.11,910.28,925.5,135378.0,,, +2021-06-11 00:00:00+05:30,928.45,940.26,917.87,922.49,191474.0,,, +2021-06-14 00:00:00+05:30,930.42,930.42,892.07,908.41,112762.0,,, +2021-06-15 00:00:00+05:30,915.4,927.46,900.88,906.99,198279.0,,, +2021-06-16 00:00:00+05:30,911.51,922.94,898.42,901.52,139340.0,,, +2021-06-17 00:00:00+05:30,895.96,913.93,892.51,899.65,156421.0,,, +2021-06-18 00:00:00+05:30,910.53,919.98,867.31,885.97,222886.0,,, +2021-06-21 00:00:00+05:30,874.3,912.06,865.68,905.36,149647.0,,, +2021-06-22 00:00:00+05:30,915.5,915.5,899.9,903.15,77581.0,,, +2021-06-23 00:00:00+05:30,910.63,910.63,890.54,894.19,53781.0,,, +2021-06-24 00:00:00+05:30,894.19,923.53,893.2,905.8,293811.0,,, +2021-06-25 00:00:00+05:30,914.57,944.15,913.68,927.27,175365.0,,, +2021-06-28 00:00:00+05:30,936.13,951.05,931.01,933.47,284352.0,,, +2021-06-29 00:00:00+05:30,938.31,945.22,930.36,936.73,55100.0,3.0,, diff --git a/DATA/BRONZE/StockData/HAPPSTMNDS_2021_07.csv b/DATA/BRONZE/StockData/HAPPSTMNDS_2021_07.csv index 029a6b59..703a60eb 100644 --- a/DATA/BRONZE/StockData/HAPPSTMNDS_2021_07.csv +++ b/DATA/BRONZE/StockData/HAPPSTMNDS_2021_07.csv @@ -1,22 +1,22 @@ -date,open,high,low,close,volume,dividends,stock_splits -2021-07-01 00:00:00+05:30,1022.21,1192.69,1014.36,1125.18,1294554,0.0,0.0 -2021-07-02 00:00:00+05:30,1175.36,1231.66,1147.31,1173.33,2233772,0.0,0.0 -2021-07-05 00:00:00+05:30,1183.21,1211.95,1172.39,1189.33,334708,0.0,0.0 -2021-07-06 00:00:00+05:30,1188.15,1188.15,1137.92,1146.32,158984,0.0,0.0 -2021-07-07 00:00:00+05:30,1127.95,1195.6,1120.34,1182.32,186776,0.0,0.0 -2021-07-08 00:00:00+05:30,1191.16,1211.36,1179.06,1190.96,110281,0.0,0.0 -2021-07-09 00:00:00+05:30,1176.34,1204.94,1176.34,1194.57,128615,0.0,0.0 -2021-07-12 00:00:00+05:30,1205.78,1206.82,1175.36,1182.57,56922,0.0,0.0 -2021-07-13 00:00:00+05:30,1192.15,1193.04,1171.41,1175.65,29511,0.0,0.0 -2021-07-14 00:00:00+05:30,1180.94,1306.72,1178.32,1292.25,480833,0.0,0.0 -2021-07-15 00:00:00+05:30,1303.76,1485.49,1303.02,1458.58,607327,0.0,0.0 -2021-07-16 00:00:00+05:30,1497.35,1561.35,1457.74,1475.76,488675,0.0,0.0 -2021-07-19 00:00:00+05:30,1451.91,1537.84,1392.65,1507.96,299451,0.0,0.0 -2021-07-20 00:00:00+05:30,1512.16,1523.03,1439.37,1473.1,294455,0.0,0.0 -2021-07-22 00:00:00+05:30,1491.42,1501.3,1423.27,1448.21,111878,0.0,0.0 -2021-07-23 00:00:00+05:30,1448.95,1448.95,1346.62,1378.62,140702,0.0,0.0 -2021-07-26 00:00:00+05:30,1372.9,1379.91,1326.47,1334.13,261135,0.0,0.0 -2021-07-27 00:00:00+05:30,1348.15,1456.85,1344.65,1409.69,400848,0.0,0.0 -2021-07-28 00:00:00+05:30,1427.22,1446.78,1357.09,1370.67,231840,0.0,0.0 -2021-07-29 00:00:00+05:30,1267.21,1368.16,1267.21,1328.5,366443,0.0,0.0 -2021-07-30 00:00:00+05:30,1328.94,1367.07,1328.94,1344.89,66894,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2021-07-01 00:00:00+05:30,1022.21,1192.69,1014.36,1125.18,1294554.0,,, +2021-07-02 00:00:00+05:30,1175.36,1231.66,1147.31,1173.33,2233772.0,,, +2021-07-05 00:00:00+05:30,1183.21,1211.95,1172.39,1189.33,334708.0,,, +2021-07-06 00:00:00+05:30,1188.15,1188.15,1137.92,1146.32,158984.0,,, +2021-07-07 00:00:00+05:30,1127.95,1195.6,1120.34,1182.32,186776.0,,, +2021-07-08 00:00:00+05:30,1191.16,1211.36,1179.06,1190.96,110281.0,,, +2021-07-09 00:00:00+05:30,1176.34,1204.94,1176.34,1194.57,128615.0,,, +2021-07-12 00:00:00+05:30,1205.78,1206.82,1175.36,1182.57,56922.0,,, +2021-07-13 00:00:00+05:30,1192.15,1193.04,1171.41,1175.65,29511.0,,, +2021-07-14 00:00:00+05:30,1180.94,1306.72,1178.32,1292.25,480833.0,,, +2021-07-15 00:00:00+05:30,1303.76,1485.49,1303.02,1458.58,607327.0,,, +2021-07-16 00:00:00+05:30,1497.35,1561.35,1457.74,1475.76,488675.0,,, +2021-07-19 00:00:00+05:30,1451.91,1537.84,1392.65,1507.96,299451.0,,, +2021-07-20 00:00:00+05:30,1512.16,1523.03,1439.37,1473.1,294455.0,,, +2021-07-22 00:00:00+05:30,1491.42,1501.3,1423.27,1448.21,111878.0,,, +2021-07-23 00:00:00+05:30,1448.95,1448.95,1346.62,1378.62,140702.0,,, +2021-07-26 00:00:00+05:30,1372.9,1379.91,1326.47,1334.13,261135.0,,, +2021-07-27 00:00:00+05:30,1348.15,1456.85,1344.65,1409.69,400848.0,,, +2021-07-28 00:00:00+05:30,1427.22,1446.78,1357.09,1370.67,231840.0,,, +2021-07-29 00:00:00+05:30,1267.21,1368.16,1267.21,1328.5,366443.0,,, +2021-07-30 00:00:00+05:30,1328.94,1367.07,1328.94,1344.89,66894.0,,, diff --git a/DATA/BRONZE/StockData/HAPPSTMNDS_2021_08.csv b/DATA/BRONZE/StockData/HAPPSTMNDS_2021_08.csv index 191dab16..08559526 100644 --- a/DATA/BRONZE/StockData/HAPPSTMNDS_2021_08.csv +++ b/DATA/BRONZE/StockData/HAPPSTMNDS_2021_08.csv @@ -1,21 +1,21 @@ -date,open,high,low,close,volume,dividends,stock_splits -2021-08-02 00:00:00+05:30,1358.08,1372.3,1342.08,1353.09,101518,0.0,0.0 -2021-08-03 00:00:00+05:30,1372.9,1375.41,1339.27,1348.65,44653,0.0,0.0 -2021-08-04 00:00:00+05:30,1357.09,1363.02,1333.39,1340.94,86315,0.0,0.0 -2021-08-05 00:00:00+05:30,1351.61,1397.29,1306.47,1364.95,227118,0.0,0.0 -2021-08-06 00:00:00+05:30,1377.83,1415.37,1369.93,1409.0,104888,0.0,0.0 -2021-08-09 00:00:00+05:30,1417.34,1442.03,1408.16,1421.79,165400,0.0,0.0 -2021-08-10 00:00:00+05:30,1436.06,1436.06,1354.62,1378.08,59557,0.0,0.0 -2021-08-11 00:00:00+05:30,1364.99,1377.74,1277.63,1357.78,256510,0.0,0.0 -2021-08-12 00:00:00+05:30,1358.08,1408.01,1357.83,1372.06,60556,0.0,0.0 -2021-08-13 00:00:00+05:30,1387.42,1402.53,1359.12,1377.39,31926,0.0,0.0 -2021-08-16 00:00:00+05:30,1380.75,1384.75,1364.4,1376.4,26018,0.0,0.0 -2021-08-17 00:00:00+05:30,1381.74,1400.4,1360.45,1391.81,41068,0.0,0.0 -2021-08-18 00:00:00+05:30,1389.69,1429.19,1388.65,1414.87,176856,0.0,0.0 -2021-08-20 00:00:00+05:30,1405.44,1456.9,1385.59,1404.16,108845,0.0,0.0 -2021-08-23 00:00:00+05:30,1426.13,1437.1,1344.25,1372.9,73815,0.0,0.0 -2021-08-24 00:00:00+05:30,1372.9,1412.4,1335.02,1403.86,111096,0.0,0.0 -2021-08-25 00:00:00+05:30,1412.4,1432.11,1392.65,1417.14,56922,0.0,0.0 -2021-08-26 00:00:00+05:30,1427.22,1449.2,1409.14,1419.07,47250,0.0,0.0 -2021-08-27 00:00:00+05:30,1427.17,1427.17,1389.98,1396.16,36172,0.0,0.0 -2021-08-30 00:00:00+05:30,1408.45,1411.42,1390.67,1396.11,34040,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2021-08-02 00:00:00+05:30,1358.08,1372.3,1342.08,1353.09,101518.0,,, +2021-08-03 00:00:00+05:30,1372.9,1375.41,1339.27,1348.65,44653.0,,, +2021-08-04 00:00:00+05:30,1357.09,1363.02,1333.39,1340.94,86315.0,,, +2021-08-05 00:00:00+05:30,1351.61,1397.29,1306.47,1364.95,227118.0,,, +2021-08-06 00:00:00+05:30,1377.83,1415.37,1369.93,1409.0,104888.0,,, +2021-08-09 00:00:00+05:30,1417.34,1442.03,1408.16,1421.79,165400.0,,, +2021-08-10 00:00:00+05:30,1436.06,1436.06,1354.62,1378.08,59557.0,,, +2021-08-11 00:00:00+05:30,1364.99,1377.74,1277.63,1357.78,256510.0,,, +2021-08-12 00:00:00+05:30,1358.08,1408.01,1357.83,1372.06,60556.0,,, +2021-08-13 00:00:00+05:30,1387.42,1402.53,1359.12,1377.39,31926.0,,, +2021-08-16 00:00:00+05:30,1380.75,1384.75,1364.4,1376.4,26018.0,,, +2021-08-17 00:00:00+05:30,1381.74,1400.4,1360.45,1391.81,41068.0,,, +2021-08-18 00:00:00+05:30,1389.69,1429.19,1388.65,1414.87,176856.0,,, +2021-08-20 00:00:00+05:30,1405.44,1456.9,1385.59,1404.16,108845.0,,, +2021-08-23 00:00:00+05:30,1426.13,1437.1,1344.25,1372.9,73815.0,,, +2021-08-24 00:00:00+05:30,1372.9,1412.4,1335.02,1403.86,111096.0,,, +2021-08-25 00:00:00+05:30,1412.4,1432.11,1392.65,1417.14,56922.0,,, +2021-08-26 00:00:00+05:30,1427.22,1449.2,1409.14,1419.07,47250.0,,, +2021-08-27 00:00:00+05:30,1427.17,1427.17,1389.98,1396.16,36172.0,,, +2021-08-30 00:00:00+05:30,1408.45,1411.42,1390.67,1396.11,34040.0,,, diff --git a/DATA/BRONZE/StockData/HAPPSTMNDS_2021_09.csv b/DATA/BRONZE/StockData/HAPPSTMNDS_2021_09.csv index d63ae902..58515c51 100644 --- a/DATA/BRONZE/StockData/HAPPSTMNDS_2021_09.csv +++ b/DATA/BRONZE/StockData/HAPPSTMNDS_2021_09.csv @@ -1,21 +1,21 @@ -date,open,high,low,close,volume,dividends,stock_splits -2021-09-01 00:00:00+05:30,1412.4,1421.29,1392.65,1399.86,77560,0.0,0.0 -2021-09-02 00:00:00+05:30,1410.43,1481.54,1399.56,1469.89,129041,0.0,0.0 -2021-09-03 00:00:00+05:30,1481.54,1517.54,1437.1,1484.95,344093,0.0,0.0 -2021-09-06 00:00:00+05:30,1489.44,1493.39,1441.84,1475.86,170269,0.0,0.0 -2021-09-07 00:00:00+05:30,1475.86,1483.91,1447.81,1455.66,31364,0.0,0.0 -2021-09-08 00:00:00+05:30,1466.58,1466.58,1425.74,1431.61,34285,0.0,0.0 -2021-09-09 00:00:00+05:30,1439.07,1451.91,1425.29,1436.4,25315,0.0,0.0 -2021-09-13 00:00:00+05:30,1434.82,1465.54,1434.82,1461.89,105421,0.0,0.0 -2021-09-14 00:00:00+05:30,1474.63,1496.36,1470.09,1480.6,37640,0.0,0.0 -2021-09-15 00:00:00+05:30,1491.42,1548.71,1466.78,1482.97,92063,0.0,0.0 -2021-09-16 00:00:00+05:30,1491.42,1499.77,1473.89,1476.95,90521,0.0,0.0 -2021-09-17 00:00:00+05:30,1482.53,1489.39,1444.41,1476.01,35954,0.0,0.0 -2021-09-20 00:00:00+05:30,1444.45,1534.88,1444.45,1470.43,202720,0.0,0.0 -2021-09-21 00:00:00+05:30,1452.9,1465.05,1383.32,1432.26,84992,0.0,0.0 -2021-09-22 00:00:00+05:30,1435.12,1457.89,1413.05,1428.11,35648,0.0,0.0 -2021-09-23 00:00:00+05:30,1437.1,1450.92,1399.56,1416.31,99760,0.0,0.0 -2021-09-24 00:00:00+05:30,1428.21,1446.97,1396.21,1415.71,92495,0.0,0.0 -2021-09-27 00:00:00+05:30,1431.07,1431.07,1391.66,1403.42,38684,0.0,0.0 -2021-09-28 00:00:00+05:30,1408.21,1421.24,1377.83,1387.02,31826,0.0,0.0 -2021-09-29 00:00:00+05:30,1366.03,1382.77,1333.39,1367.96,85226,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2021-09-01 00:00:00+05:30,1412.4,1421.29,1392.65,1399.86,77560.0,,, +2021-09-02 00:00:00+05:30,1410.43,1481.54,1399.56,1469.89,129041.0,,, +2021-09-03 00:00:00+05:30,1481.54,1517.54,1437.1,1484.95,344093.0,,, +2021-09-06 00:00:00+05:30,1489.44,1493.39,1441.84,1475.86,170269.0,,, +2021-09-07 00:00:00+05:30,1475.86,1483.91,1447.81,1455.66,31364.0,,, +2021-09-08 00:00:00+05:30,1466.58,1466.58,1425.74,1431.61,34285.0,,, +2021-09-09 00:00:00+05:30,1439.07,1451.91,1425.29,1436.4,25315.0,,, +2021-09-13 00:00:00+05:30,1434.82,1465.54,1434.82,1461.89,105421.0,,, +2021-09-14 00:00:00+05:30,1474.63,1496.36,1470.09,1480.6,37640.0,,, +2021-09-15 00:00:00+05:30,1491.42,1548.71,1466.78,1482.97,92063.0,,, +2021-09-16 00:00:00+05:30,1491.42,1499.77,1473.89,1476.95,90521.0,,, +2021-09-17 00:00:00+05:30,1482.53,1489.39,1444.41,1476.01,35954.0,,, +2021-09-20 00:00:00+05:30,1444.45,1534.88,1444.45,1470.43,202720.0,,, +2021-09-21 00:00:00+05:30,1452.9,1465.05,1383.32,1432.26,84992.0,,, +2021-09-22 00:00:00+05:30,1435.12,1457.89,1413.05,1428.11,35648.0,,, +2021-09-23 00:00:00+05:30,1437.1,1450.92,1399.56,1416.31,99760.0,,, +2021-09-24 00:00:00+05:30,1428.21,1446.97,1396.21,1415.71,92495.0,,, +2021-09-27 00:00:00+05:30,1431.07,1431.07,1391.66,1403.42,38684.0,,, +2021-09-28 00:00:00+05:30,1408.21,1421.24,1377.83,1387.02,31826.0,,, +2021-09-29 00:00:00+05:30,1366.03,1382.77,1333.39,1367.96,85226.0,,, diff --git a/DATA/BRONZE/StockData/HAPPSTMNDS_2021_10.csv b/DATA/BRONZE/StockData/HAPPSTMNDS_2021_10.csv index 82649e25..7f3954af 100644 --- a/DATA/BRONZE/StockData/HAPPSTMNDS_2021_10.csv +++ b/DATA/BRONZE/StockData/HAPPSTMNDS_2021_10.csv @@ -1,21 +1,21 @@ -date,open,high,low,close,volume,dividends,stock_splits -2021-10-01 00:00:00+05:30,1346.33,1371.91,1334.38,1359.02,48028,0.0,0.0 -2021-10-04 00:00:00+05:30,1359.02,1380.8,1358.08,1373.19,43903,0.0,0.0 -2021-10-05 00:00:00+05:30,1368.01,1377.83,1362.03,1369.59,46439,0.0,0.0 -2021-10-06 00:00:00+05:30,1372.99,1407.47,1358.08,1363.41,24844,0.0,0.0 -2021-10-07 00:00:00+05:30,1369.19,1380.8,1336.6,1363.71,45725,0.0,0.0 -2021-10-08 00:00:00+05:30,1381.79,1404.5,1363.02,1390.48,37088,0.0,0.0 -2021-10-11 00:00:00+05:30,1406.48,1406.48,1358.13,1371.22,63481,0.0,0.0 -2021-10-12 00:00:00+05:30,1371.22,1377.83,1354.13,1367.17,20384,0.0,0.0 -2021-10-13 00:00:00+05:30,1371.22,1380.8,1358.08,1361.54,56192,0.0,0.0 -2021-10-14 00:00:00+05:30,1380.75,1416.35,1377.83,1394.43,43688,0.0,0.0 -2021-10-18 00:00:00+05:30,1421.1,1421.1,1353.14,1390.72,55928,0.0,0.0 -2021-10-19 00:00:00+05:30,1402.53,1409.44,1364.75,1378.28,24086,0.0,0.0 -2021-10-20 00:00:00+05:30,1403.91,1403.91,1340.3,1364.9,63529,0.0,0.0 -2021-10-21 00:00:00+05:30,1353.14,1383.66,1333.39,1369.54,19977,0.0,0.0 -2021-10-22 00:00:00+05:30,1379.76,1380.55,1301.09,1313.83,24988,0.0,0.0 -2021-10-25 00:00:00+05:30,1330.43,1348.1,1249.43,1259.16,35963,0.0,0.0 -2021-10-26 00:00:00+05:30,1264.25,1313.63,1200.05,1284.35,21636,0.0,0.0 -2021-10-27 00:00:00+05:30,1318.57,1330.92,1269.19,1294.77,24798,0.0,0.0 -2021-10-28 00:00:00+05:30,1332.85,1343.27,1274.13,1281.19,49516,0.0,0.0 -2021-10-29 00:00:00+05:30,1280.94,1284.0,1218.03,1256.2,52302,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2021-10-01 00:00:00+05:30,1346.33,1371.91,1334.38,1359.02,48028.0,,, +2021-10-04 00:00:00+05:30,1359.02,1380.8,1358.08,1373.19,43903.0,,, +2021-10-05 00:00:00+05:30,1368.01,1377.83,1362.03,1369.59,46439.0,,, +2021-10-06 00:00:00+05:30,1372.99,1407.47,1358.08,1363.41,24844.0,,, +2021-10-07 00:00:00+05:30,1369.19,1380.8,1336.6,1363.71,45725.0,,, +2021-10-08 00:00:00+05:30,1381.79,1404.5,1363.02,1390.48,37088.0,,, +2021-10-11 00:00:00+05:30,1406.48,1406.48,1358.13,1371.22,63481.0,,, +2021-10-12 00:00:00+05:30,1371.22,1377.83,1354.13,1367.17,20384.0,,, +2021-10-13 00:00:00+05:30,1371.22,1380.8,1358.08,1361.54,56192.0,,, +2021-10-14 00:00:00+05:30,1380.75,1416.35,1377.83,1394.43,43688.0,,, +2021-10-18 00:00:00+05:30,1421.1,1421.1,1353.14,1390.72,55928.0,,, +2021-10-19 00:00:00+05:30,1402.53,1409.44,1364.75,1378.28,24086.0,,, +2021-10-20 00:00:00+05:30,1403.91,1403.91,1340.3,1364.9,63529.0,,, +2021-10-21 00:00:00+05:30,1353.14,1383.66,1333.39,1369.54,19977.0,,, +2021-10-22 00:00:00+05:30,1379.76,1380.55,1301.09,1313.83,24988.0,,, +2021-10-25 00:00:00+05:30,1330.43,1348.1,1249.43,1259.16,35963.0,,, +2021-10-26 00:00:00+05:30,1264.25,1313.63,1200.05,1284.35,21636.0,,, +2021-10-27 00:00:00+05:30,1318.57,1330.92,1269.19,1294.77,24798.0,,, +2021-10-28 00:00:00+05:30,1332.85,1343.27,1274.13,1281.19,49516.0,,, +2021-10-29 00:00:00+05:30,1280.94,1284.0,1218.03,1256.2,52302.0,,, diff --git a/DATA/BRONZE/StockData/HAPPSTMNDS_2021_11.csv b/DATA/BRONZE/StockData/HAPPSTMNDS_2021_11.csv index 552cf7ef..9242b4e1 100644 --- a/DATA/BRONZE/StockData/HAPPSTMNDS_2021_11.csv +++ b/DATA/BRONZE/StockData/HAPPSTMNDS_2021_11.csv @@ -1,20 +1,20 @@ -date,open,high,low,close,volume,dividends,stock_splits -2021-11-01 00:00:00+05:30,1256.35,1272.1,1221.78,1245.48,18664,0.0,0.0 -2021-11-02 00:00:00+05:30,1258.72,1258.72,1196.64,1235.26,17601,0.0,0.0 -2021-11-03 00:00:00+05:30,1252.89,1252.89,1209.93,1219.85,16763,0.0,0.0 -2021-11-04 00:00:00+05:30,1243.01,1274.13,1224.74,1266.72,30332,0.0,0.0 -2021-11-08 00:00:00+05:30,1282.92,1323.51,1266.72,1312.05,17869,0.0,0.0 -2021-11-09 00:00:00+05:30,1334.16,1354.93,1320.31,1329.06,11976,1.75,0.0 -2021-11-10 00:00:00+05:30,1317.35,1328.22,1288.91,1308.94,27435,0.0,0.0 -2021-11-11 00:00:00+05:30,1302.66,1305.48,1285.7,1288.12,27059,0.0,0.0 -2021-11-12 00:00:00+05:30,1310.62,1310.62,1266.91,1293.86,11033,0.0,0.0 -2021-11-15 00:00:00+05:30,1290.64,1325.26,1287.68,1303.4,27546,0.0,0.0 -2021-11-16 00:00:00+05:30,1315.27,1315.27,1279.52,1291.93,25266,0.0,0.0 -2021-11-17 00:00:00+05:30,1291.93,1303.0,1258.01,1262.95,16328,0.0,0.0 -2021-11-18 00:00:00+05:30,1261.12,1280.65,1236.25,1251.97,37489,0.0,0.0 -2021-11-22 00:00:00+05:30,1251.08,1251.08,1211.52,1220.23,59351,0.0,0.0 -2021-11-23 00:00:00+05:30,1219.43,1263.64,1169.24,1257.56,15985,0.0,0.0 -2021-11-24 00:00:00+05:30,1264.88,1285.7,1242.43,1265.22,22537,0.0,0.0 -2021-11-25 00:00:00+05:30,1272.84,1275.61,1236.25,1257.61,12104,0.0,0.0 -2021-11-26 00:00:00+05:30,1274.57,1274.57,1194.76,1205.39,21767,0.0,0.0 -2021-11-29 00:00:00+05:30,1235.01,1235.01,1145.16,1175.77,36951,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2021-11-01 00:00:00+05:30,1256.35,1272.1,1221.78,1245.48,18664.0,,, +2021-11-02 00:00:00+05:30,1258.72,1258.72,1196.64,1235.26,17601.0,,, +2021-11-03 00:00:00+05:30,1252.89,1252.89,1209.93,1219.85,16763.0,,, +2021-11-04 00:00:00+05:30,1243.01,1274.13,1224.74,1266.72,30332.0,,, +2021-11-08 00:00:00+05:30,1282.92,1323.51,1266.72,1312.05,17869.0,,, +2021-11-09 00:00:00+05:30,1334.16,1354.93,1320.31,1329.06,11976.0,1.75,, +2021-11-10 00:00:00+05:30,1317.35,1328.22,1288.91,1308.94,27435.0,,, +2021-11-11 00:00:00+05:30,1302.66,1305.48,1285.7,1288.12,27059.0,,, +2021-11-12 00:00:00+05:30,1310.62,1310.62,1266.91,1293.86,11033.0,,, +2021-11-15 00:00:00+05:30,1290.64,1325.26,1287.68,1303.4,27546.0,,, +2021-11-16 00:00:00+05:30,1315.27,1315.27,1279.52,1291.93,25266.0,,, +2021-11-17 00:00:00+05:30,1291.93,1303.0,1258.01,1262.95,16328.0,,, +2021-11-18 00:00:00+05:30,1261.12,1280.65,1236.25,1251.97,37489.0,,, +2021-11-22 00:00:00+05:30,1251.08,1251.08,1211.52,1220.23,59351.0,,, +2021-11-23 00:00:00+05:30,1219.43,1263.64,1169.24,1257.56,15985.0,,, +2021-11-24 00:00:00+05:30,1264.88,1285.7,1242.43,1265.22,22537.0,,, +2021-11-25 00:00:00+05:30,1272.84,1275.61,1236.25,1257.61,12104.0,,, +2021-11-26 00:00:00+05:30,1274.57,1274.57,1194.76,1205.39,21767.0,,, +2021-11-29 00:00:00+05:30,1235.01,1235.01,1145.16,1175.77,36951.0,,, diff --git a/DATA/BRONZE/StockData/HAPPSTMNDS_2021_12.csv b/DATA/BRONZE/StockData/HAPPSTMNDS_2021_12.csv index a8236a79..71416e22 100644 --- a/DATA/BRONZE/StockData/HAPPSTMNDS_2021_12.csv +++ b/DATA/BRONZE/StockData/HAPPSTMNDS_2021_12.csv @@ -1,23 +1,23 @@ -date,open,high,low,close,volume,dividends,stock_splits -2021-12-01 00:00:00+05:30,1182.99,1226.36,1182.99,1198.81,25828,0.0,0.0 -2021-12-02 00:00:00+05:30,1201.63,1216.47,1182.84,1204.25,22254,0.0,0.0 -2021-12-03 00:00:00+05:30,1211.52,1264.43,1207.67,1264.43,11416,0.0,0.0 -2021-12-06 00:00:00+05:30,1299.54,1327.63,1275.81,1298.85,49908,0.0,0.0 -2021-12-07 00:00:00+05:30,1314.38,1328.92,1249.1,1278.18,33821,0.0,0.0 -2021-12-08 00:00:00+05:30,1295.59,1313.39,1254.05,1287.82,13051,0.0,0.0 -2021-12-09 00:00:00+05:30,1308.25,1308.3,1256.97,1277.34,9337,0.0,0.0 -2021-12-10 00:00:00+05:30,1262.95,1285.7,1262.95,1274.62,18286,0.0,0.0 -2021-12-13 00:00:00+05:30,1285.7,1295.59,1263.94,1275.66,8604,0.0,0.0 -2021-12-14 00:00:00+05:30,1251.23,1280.75,1231.3,1259.19,23722,0.0,0.0 -2021-12-15 00:00:00+05:30,1259.19,1283.72,1237.24,1258.3,19781,0.0,0.0 -2021-12-16 00:00:00+05:30,1269.48,1280.7,1248.12,1255.83,6212,0.0,0.0 -2021-12-17 00:00:00+05:30,1260.97,1280.7,1236.3,1240.65,26663,0.0,0.0 -2021-12-20 00:00:00+05:30,1241.19,1241.19,1178.64,1195.35,27741,0.0,0.0 -2021-12-21 00:00:00+05:30,1195.35,1225.37,1186.8,1200.79,24997,0.0,0.0 -2021-12-22 00:00:00+05:30,1229.37,1229.37,1196.79,1205.89,7657,0.0,0.0 -2021-12-23 00:00:00+05:30,1232.79,1266.16,1205.89,1248.46,26123,0.0,0.0 -2021-12-24 00:00:00+05:30,1271.06,1294.2,1207.57,1242.38,14933,0.0,0.0 -2021-12-27 00:00:00+05:30,1302.51,1304.49,1250.09,1304.49,79193,0.0,0.0 -2021-12-28 00:00:00+05:30,1334.16,1335.15,1276.8,1295.49,53608,0.0,0.0 -2021-12-29 00:00:00+05:30,1308.44,1308.44,1263.94,1278.13,50655,0.0,0.0 -2021-12-30 00:00:00+05:30,1280.75,1291.43,1274.62,1282.04,13779,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2021-12-01 00:00:00+05:30,1182.99,1226.36,1182.99,1198.81,25828.0,,, +2021-12-02 00:00:00+05:30,1201.63,1216.47,1182.84,1204.25,22254.0,,, +2021-12-03 00:00:00+05:30,1211.52,1264.43,1207.67,1264.43,11416.0,,, +2021-12-06 00:00:00+05:30,1299.54,1327.63,1275.81,1298.85,49908.0,,, +2021-12-07 00:00:00+05:30,1314.38,1328.92,1249.1,1278.18,33821.0,,, +2021-12-08 00:00:00+05:30,1295.59,1313.39,1254.05,1287.82,13051.0,,, +2021-12-09 00:00:00+05:30,1308.25,1308.3,1256.97,1277.34,9337.0,,, +2021-12-10 00:00:00+05:30,1262.95,1285.7,1262.95,1274.62,18286.0,,, +2021-12-13 00:00:00+05:30,1285.7,1295.59,1263.94,1275.66,8604.0,,, +2021-12-14 00:00:00+05:30,1251.23,1280.75,1231.3,1259.19,23722.0,,, +2021-12-15 00:00:00+05:30,1259.19,1283.72,1237.24,1258.3,19781.0,,, +2021-12-16 00:00:00+05:30,1269.48,1280.7,1248.12,1255.83,6212.0,,, +2021-12-17 00:00:00+05:30,1260.97,1280.7,1236.3,1240.65,26663.0,,, +2021-12-20 00:00:00+05:30,1241.19,1241.19,1178.64,1195.35,27741.0,,, +2021-12-21 00:00:00+05:30,1195.35,1225.37,1186.8,1200.79,24997.0,,, +2021-12-22 00:00:00+05:30,1229.37,1229.37,1196.79,1205.89,7657.0,,, +2021-12-23 00:00:00+05:30,1232.79,1266.16,1205.89,1248.46,26123.0,,, +2021-12-24 00:00:00+05:30,1271.06,1294.2,1207.57,1242.38,14933.0,,, +2021-12-27 00:00:00+05:30,1302.51,1304.49,1250.09,1304.49,79193.0,,, +2021-12-28 00:00:00+05:30,1334.16,1335.15,1276.8,1295.49,53608.0,,, +2021-12-29 00:00:00+05:30,1308.44,1308.44,1263.94,1278.13,50655.0,,, +2021-12-30 00:00:00+05:30,1280.75,1291.43,1274.62,1282.04,13779.0,,, diff --git a/DATA/BRONZE/StockData/HAPPSTMNDS_2022_01.csv b/DATA/BRONZE/StockData/HAPPSTMNDS_2022_01.csv index 975bee0e..8cb93e51 100644 --- a/DATA/BRONZE/StockData/HAPPSTMNDS_2022_01.csv +++ b/DATA/BRONZE/StockData/HAPPSTMNDS_2022_01.csv @@ -1,20 +1,20 @@ -date,open,high,low,close,volume,dividends,stock_splits -2022-01-03 00:00:00+05:30,1285.7,1326.94,1285.7,1322.19,37768,0.0,0.0 -2022-01-04 00:00:00+05:30,1325.26,1345.23,1309.83,1324.91,16276,0.0,0.0 -2022-01-05 00:00:00+05:30,1335.15,1335.15,1297.91,1307.16,16739,0.0,0.0 -2022-01-06 00:00:00+05:30,1295.59,1302.26,1282.48,1284.86,45816,0.0,0.0 -2022-01-07 00:00:00+05:30,1295.59,1304.98,1281.25,1284.86,46302,0.0,0.0 -2022-01-10 00:00:00+05:30,1293.07,1320.31,1293.07,1307.8,60414,0.0,0.0 -2022-01-11 00:00:00+05:30,1305.48,1336.58,1301.67,1328.82,74208,0.0,0.0 -2022-01-12 00:00:00+05:30,1334.16,1344.94,1310.97,1323.82,55240,0.0,0.0 -2022-01-13 00:00:00+05:30,1335.05,1344.89,1318.48,1321.65,14876,0.0,0.0 -2022-01-14 00:00:00+05:30,1334.65,1334.65,1306.22,1311.11,13959,0.0,0.0 -2022-01-17 00:00:00+05:30,1314.38,1334.8,1310.57,1322.78,62057,0.0,0.0 -2022-01-18 00:00:00+05:30,1331.49,1331.49,1285.7,1292.92,15497,0.0,0.0 -2022-01-19 00:00:00+05:30,1228.29,1265.92,1228.29,1258.85,89344,0.0,0.0 -2022-01-20 00:00:00+05:30,1256.03,1258.01,1236.3,1252.76,45984,0.0,0.0 -2022-01-21 00:00:00+05:30,1252.76,1252.76,1224.38,1236.45,19878,0.0,0.0 -2022-01-24 00:00:00+05:30,1210.53,1226.36,1174.63,1176.46,82599,0.0,0.0 -2022-01-25 00:00:00+05:30,1142.29,1196.69,1117.67,1182.94,52296,0.0,0.0 -2022-01-27 00:00:00+05:30,1182.74,1182.74,1123.8,1123.8,64589,0.0,0.0 -2022-01-28 00:00:00+05:30,1087.9,1176.91,1087.9,1133.54,41933,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2022-01-03 00:00:00+05:30,1285.7,1326.94,1285.7,1322.19,37768.0,,, +2022-01-04 00:00:00+05:30,1325.26,1345.23,1309.83,1324.91,16276.0,,, +2022-01-05 00:00:00+05:30,1335.15,1335.15,1297.91,1307.16,16739.0,,, +2022-01-06 00:00:00+05:30,1295.59,1302.26,1282.48,1284.86,45816.0,,, +2022-01-07 00:00:00+05:30,1295.59,1304.98,1281.25,1284.86,46302.0,,, +2022-01-10 00:00:00+05:30,1293.07,1320.31,1293.07,1307.8,60414.0,,, +2022-01-11 00:00:00+05:30,1305.48,1336.58,1301.67,1328.82,74208.0,,, +2022-01-12 00:00:00+05:30,1334.16,1344.94,1310.97,1323.82,55240.0,,, +2022-01-13 00:00:00+05:30,1335.05,1344.89,1318.48,1321.65,14876.0,,, +2022-01-14 00:00:00+05:30,1334.65,1334.65,1306.22,1311.11,13959.0,,, +2022-01-17 00:00:00+05:30,1314.38,1334.8,1310.57,1322.78,62057.0,,, +2022-01-18 00:00:00+05:30,1331.49,1331.49,1285.7,1292.92,15497.0,,, +2022-01-19 00:00:00+05:30,1228.29,1265.92,1228.29,1258.85,89344.0,,, +2022-01-20 00:00:00+05:30,1256.03,1258.01,1236.3,1252.76,45984.0,,, +2022-01-21 00:00:00+05:30,1252.76,1252.76,1224.38,1236.45,19878.0,,, +2022-01-24 00:00:00+05:30,1210.53,1226.36,1174.63,1176.46,82599.0,,, +2022-01-25 00:00:00+05:30,1142.29,1196.69,1117.67,1182.94,52296.0,,, +2022-01-27 00:00:00+05:30,1182.74,1182.74,1123.8,1123.8,64589.0,,, +2022-01-28 00:00:00+05:30,1087.9,1176.91,1087.9,1133.54,41933.0,,, diff --git a/DATA/BRONZE/StockData/HAPPSTMNDS_2022_02.csv b/DATA/BRONZE/StockData/HAPPSTMNDS_2022_02.csv index 6024e3e2..83428cc1 100644 --- a/DATA/BRONZE/StockData/HAPPSTMNDS_2022_02.csv +++ b/DATA/BRONZE/StockData/HAPPSTMNDS_2022_02.csv @@ -1,19 +1,19 @@ -date,open,high,low,close,volume,dividends,stock_splits -2022-02-01 00:00:00+05:30,1156.14,1162.07,1129.44,1142.09,17445,0.0,0.0 -2022-02-02 00:00:00+05:30,1154.16,1191.74,1137.35,1174.58,68072,0.0,0.0 -2022-02-03 00:00:00+05:30,1190.75,1190.75,1119.45,1147.04,91328,0.0,0.0 -2022-02-04 00:00:00+05:30,1139.33,1147.24,1132.3,1138.34,37172,0.0,0.0 -2022-02-07 00:00:00+05:30,1147.24,1147.24,1088.64,1111.19,72703,0.0,0.0 -2022-02-08 00:00:00+05:30,1104.71,1118.01,1068.12,1079.29,27245,0.0,0.0 -2022-02-09 00:00:00+05:30,1079.99,1110.64,1079.99,1084.44,42415,0.0,0.0 -2022-02-10 00:00:00+05:30,1086.91,1092.05,1052.69,1070.34,94355,0.0,0.0 -2022-02-11 00:00:00+05:30,1058.23,1065.3,1043.39,1058.82,18765,0.0,0.0 -2022-02-15 00:00:00+05:30,989.0,1017.58,974.26,1006.95,108552,0.0,0.0 -2022-02-16 00:00:00+05:30,1038.45,1057.29,1018.67,1057.29,71632,0.0,0.0 -2022-02-17 00:00:00+05:30,1073.06,1095.17,1040.43,1043.1,58332,0.0,0.0 -2022-02-18 00:00:00+05:30,1014.12,1038.45,1014.12,1030.59,30845,0.0,0.0 -2022-02-21 00:00:00+05:30,1018.67,1023.51,980.34,989.44,80818,0.0,0.0 -2022-02-22 00:00:00+05:30,954.38,984.05,945.68,971.34,41126,0.0,0.0 -2022-02-23 00:00:00+05:30,989.0,1017.88,979.11,984.35,24532,0.0,0.0 -2022-02-24 00:00:00+05:30,939.55,964.03,935.15,935.15,119985,0.0,0.0 -2022-02-25 00:00:00+05:30,935.15,974.16,935.15,963.78,112758,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2022-02-01 00:00:00+05:30,1156.14,1162.07,1129.44,1142.09,17445.0,,, +2022-02-02 00:00:00+05:30,1154.16,1191.74,1137.35,1174.58,68072.0,,, +2022-02-03 00:00:00+05:30,1190.75,1190.75,1119.45,1147.04,91328.0,,, +2022-02-04 00:00:00+05:30,1139.33,1147.24,1132.3,1138.34,37172.0,,, +2022-02-07 00:00:00+05:30,1147.24,1147.24,1088.64,1111.19,72703.0,,, +2022-02-08 00:00:00+05:30,1104.71,1118.01,1068.12,1079.29,27245.0,,, +2022-02-09 00:00:00+05:30,1079.99,1110.64,1079.99,1084.44,42415.0,,, +2022-02-10 00:00:00+05:30,1086.91,1092.05,1052.69,1070.34,94355.0,,, +2022-02-11 00:00:00+05:30,1058.23,1065.3,1043.39,1058.82,18765.0,,, +2022-02-15 00:00:00+05:30,989.0,1017.58,974.26,1006.95,108552.0,,, +2022-02-16 00:00:00+05:30,1038.45,1057.29,1018.67,1057.29,71632.0,,, +2022-02-17 00:00:00+05:30,1073.06,1095.17,1040.43,1043.1,58332.0,,, +2022-02-18 00:00:00+05:30,1014.12,1038.45,1014.12,1030.59,30845.0,,, +2022-02-21 00:00:00+05:30,1018.67,1023.51,980.34,989.44,80818.0,,, +2022-02-22 00:00:00+05:30,954.38,984.05,945.68,971.34,41126.0,,, +2022-02-23 00:00:00+05:30,989.0,1017.88,979.11,984.35,24532.0,,, +2022-02-24 00:00:00+05:30,939.55,964.03,935.15,935.15,119985.0,,, +2022-02-25 00:00:00+05:30,935.15,974.16,935.15,963.78,112758.0,,, diff --git a/DATA/BRONZE/StockData/HAPPSTMNDS_2022_03.csv b/DATA/BRONZE/StockData/HAPPSTMNDS_2022_03.csv index 31013541..144887af 100644 --- a/DATA/BRONZE/StockData/HAPPSTMNDS_2022_03.csv +++ b/DATA/BRONZE/StockData/HAPPSTMNDS_2022_03.csv @@ -1,21 +1,21 @@ -date,open,high,low,close,volume,dividends,stock_splits -2022-03-02 00:00:00+05:30,964.27,996.07,949.54,975.7,58042,0.0,0.0 -2022-03-03 00:00:00+05:30,997.9,1009.77,974.16,976.88,41999,0.0,0.0 -2022-03-04 00:00:00+05:30,971.2,976.14,952.45,965.76,47622,0.0,0.0 -2022-03-07 00:00:00+05:30,939.55,955.82,908.74,938.06,41865,0.0,0.0 -2022-03-08 00:00:00+05:30,938.06,957.7,929.06,946.87,45590,0.0,0.0 -2022-03-09 00:00:00+05:30,959.13,981.43,951.66,975.35,60737,0.0,0.0 -2022-03-10 00:00:00+05:30,1020.65,1038.45,996.37,1004.18,79353,0.0,0.0 -2022-03-11 00:00:00+05:30,1004.82,1018.52,995.23,1006.5,20793,0.0,0.0 -2022-03-14 00:00:00+05:30,1018.67,1107.13,1013.92,1107.13,153132,0.0,0.0 -2022-03-15 00:00:00+05:30,1139.33,1206.58,1110.74,1123.9,284226,0.0,0.0 -2022-03-16 00:00:00+05:30,1166.82,1184.77,1117.96,1129.68,39446,0.0,0.0 -2022-03-17 00:00:00+05:30,1161.08,1168.01,1131.22,1146.69,39453,0.0,0.0 -2022-03-21 00:00:00+05:30,1157.13,1163.8,1131.41,1134.78,60927,0.0,0.0 -2022-03-22 00:00:00+05:30,1139.33,1140.31,1105.75,1123.85,33701,0.0,0.0 -2022-03-23 00:00:00+05:30,1139.33,1159.3,1126.57,1131.02,33193,0.0,0.0 -2022-03-24 00:00:00+05:30,1125.48,1142.29,1117.57,1120.39,39808,0.0,0.0 -2022-03-25 00:00:00+05:30,1122.51,1132.85,1098.83,1105.11,28221,0.0,0.0 -2022-03-28 00:00:00+05:30,1108.91,1110.45,1063.17,1066.29,86271,0.0,0.0 -2022-03-29 00:00:00+05:30,1073.06,1080.93,1041.41,1047.69,81291,0.0,0.0 -2022-03-30 00:00:00+05:30,1072.07,1117.77,1053.28,1061.69,44311,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2022-03-02 00:00:00+05:30,964.27,996.07,949.54,975.7,58042.0,,, +2022-03-03 00:00:00+05:30,997.9,1009.77,974.16,976.88,41999.0,,, +2022-03-04 00:00:00+05:30,971.2,976.14,952.45,965.76,47622.0,,, +2022-03-07 00:00:00+05:30,939.55,955.82,908.74,938.06,41865.0,,, +2022-03-08 00:00:00+05:30,938.06,957.7,929.06,946.87,45590.0,,, +2022-03-09 00:00:00+05:30,959.13,981.43,951.66,975.35,60737.0,,, +2022-03-10 00:00:00+05:30,1020.65,1038.45,996.37,1004.18,79353.0,,, +2022-03-11 00:00:00+05:30,1004.82,1018.52,995.23,1006.5,20793.0,,, +2022-03-14 00:00:00+05:30,1018.67,1107.13,1013.92,1107.13,153132.0,,, +2022-03-15 00:00:00+05:30,1139.33,1206.58,1110.74,1123.9,284226.0,,, +2022-03-16 00:00:00+05:30,1166.82,1184.77,1117.96,1129.68,39446.0,,, +2022-03-17 00:00:00+05:30,1161.08,1168.01,1131.22,1146.69,39453.0,,, +2022-03-21 00:00:00+05:30,1157.13,1163.8,1131.41,1134.78,60927.0,,, +2022-03-22 00:00:00+05:30,1139.33,1140.31,1105.75,1123.85,33701.0,,, +2022-03-23 00:00:00+05:30,1139.33,1159.3,1126.57,1131.02,33193.0,,, +2022-03-24 00:00:00+05:30,1125.48,1142.29,1117.57,1120.39,39808.0,,, +2022-03-25 00:00:00+05:30,1122.51,1132.85,1098.83,1105.11,28221.0,,, +2022-03-28 00:00:00+05:30,1108.91,1110.45,1063.17,1066.29,86271.0,,, +2022-03-29 00:00:00+05:30,1073.06,1080.93,1041.41,1047.69,81291.0,,, +2022-03-30 00:00:00+05:30,1072.07,1117.77,1053.28,1061.69,44311.0,,, diff --git a/DATA/BRONZE/StockData/HAPPSTMNDS_2022_04.csv b/DATA/BRONZE/StockData/HAPPSTMNDS_2022_04.csv index deab96d5..a4d5a7ec 100644 --- a/DATA/BRONZE/StockData/HAPPSTMNDS_2022_04.csv +++ b/DATA/BRONZE/StockData/HAPPSTMNDS_2022_04.csv @@ -1,20 +1,20 @@ -date,open,high,low,close,volume,dividends,stock_splits -2022-04-01 00:00:00+05:30,1058.23,1082.11,1047.3,1074.79,34144,0.0,0.0 -2022-04-04 00:00:00+05:30,1087.9,1111.19,1087.5,1097.94,85981,0.0,0.0 -2022-04-05 00:00:00+05:30,1123.5,1145.01,1106.69,1123.75,35140,0.0,0.0 -2022-04-06 00:00:00+05:30,1117.57,1131.41,1102.09,1116.92,19790,0.0,0.0 -2022-04-07 00:00:00+05:30,1127.46,1165.88,1123.95,1133.05,119674,0.0,0.0 -2022-04-08 00:00:00+05:30,1138.04,1156.78,1124.99,1130.03,40073,0.0,0.0 -2022-04-11 00:00:00+05:30,1135.37,1136.36,1108.72,1112.77,15332,0.0,0.0 -2022-04-12 00:00:00+05:30,1112.62,1112.62,1078.5,1084.68,69608,0.0,0.0 -2022-04-13 00:00:00+05:30,1096.8,1101.89,1073.41,1077.12,39224,0.0,0.0 -2022-04-18 00:00:00+05:30,1058.23,1059.22,1036.52,1045.22,22831,0.0,0.0 -2022-04-19 00:00:00+05:30,1063.17,1068.12,989.0,995.08,27612,0.0,0.0 -2022-04-20 00:00:00+05:30,1018.67,1035.28,999.09,1004.53,60144,0.0,0.0 -2022-04-21 00:00:00+05:30,1016.69,1026.53,1005.56,1017.13,46159,0.0,0.0 -2022-04-22 00:00:00+05:30,1003.83,1023.51,999.93,1011.84,46782,0.0,0.0 -2022-04-25 00:00:00+05:30,998.89,1007.69,990.98,997.16,15850,0.0,0.0 -2022-04-26 00:00:00+05:30,1003.93,1016.69,995.23,999.43,36155,0.0,0.0 -2022-04-27 00:00:00+05:30,988.01,1004.43,980.2,990.14,62405,0.0,0.0 -2022-04-28 00:00:00+05:30,997.9,1008.78,981.09,1000.47,15212,0.0,0.0 -2022-04-29 00:00:00+05:30,1020.45,1020.45,987.02,989.15,17123,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2022-04-01 00:00:00+05:30,1058.23,1082.11,1047.3,1074.79,34144.0,,, +2022-04-04 00:00:00+05:30,1087.9,1111.19,1087.5,1097.94,85981.0,,, +2022-04-05 00:00:00+05:30,1123.5,1145.01,1106.69,1123.75,35140.0,,, +2022-04-06 00:00:00+05:30,1117.57,1131.41,1102.09,1116.92,19790.0,,, +2022-04-07 00:00:00+05:30,1127.46,1165.88,1123.95,1133.05,119674.0,,, +2022-04-08 00:00:00+05:30,1138.04,1156.78,1124.99,1130.03,40073.0,,, +2022-04-11 00:00:00+05:30,1135.37,1136.36,1108.72,1112.77,15332.0,,, +2022-04-12 00:00:00+05:30,1112.62,1112.62,1078.5,1084.68,69608.0,,, +2022-04-13 00:00:00+05:30,1096.8,1101.89,1073.41,1077.12,39224.0,,, +2022-04-18 00:00:00+05:30,1058.23,1059.22,1036.52,1045.22,22831.0,,, +2022-04-19 00:00:00+05:30,1063.17,1068.12,989.0,995.08,27612.0,,, +2022-04-20 00:00:00+05:30,1018.67,1035.28,999.09,1004.53,60144.0,,, +2022-04-21 00:00:00+05:30,1016.69,1026.53,1005.56,1017.13,46159.0,,, +2022-04-22 00:00:00+05:30,1003.83,1023.51,999.93,1011.84,46782.0,,, +2022-04-25 00:00:00+05:30,998.89,1007.69,990.98,997.16,15850.0,,, +2022-04-26 00:00:00+05:30,1003.93,1016.69,995.23,999.43,36155.0,,, +2022-04-27 00:00:00+05:30,988.01,1004.43,980.2,990.14,62405.0,,, +2022-04-28 00:00:00+05:30,997.9,1008.78,981.09,1000.47,15212.0,,, +2022-04-29 00:00:00+05:30,1020.45,1020.45,987.02,989.15,17123.0,,, diff --git a/DATA/BRONZE/StockData/HAPPSTMNDS_2022_05.csv b/DATA/BRONZE/StockData/HAPPSTMNDS_2022_05.csv index 3b9488b5..bef2076b 100644 --- a/DATA/BRONZE/StockData/HAPPSTMNDS_2022_05.csv +++ b/DATA/BRONZE/StockData/HAPPSTMNDS_2022_05.csv @@ -1,20 +1,20 @@ -date,open,high,low,close,volume,dividends,stock_splits -2022-05-04 00:00:00+05:30,989.0,1003.83,969.22,972.48,56863,0.0,0.0 -2022-05-05 00:00:00+05:30,989.0,998.39,969.22,979.06,60023,0.0,0.0 -2022-05-06 00:00:00+05:30,976.78,1012.63,948.94,992.81,46450,0.0,0.0 -2022-05-09 00:00:00+05:30,992.81,995.77,960.76,972.28,60208,0.0,0.0 -2022-05-10 00:00:00+05:30,969.22,983.06,939.55,947.11,20649,0.0,0.0 -2022-05-11 00:00:00+05:30,939.55,956.41,845.59,882.29,64318,0.0,0.0 -2022-05-12 00:00:00+05:30,859.04,870.66,846.24,852.62,112540,0.0,0.0 -2022-05-13 00:00:00+05:30,852.62,924.71,852.62,903.45,108695,0.0,0.0 -2022-05-16 00:00:00+05:30,934.6,934.6,891.09,913.59,57859,0.0,0.0 -2022-05-17 00:00:00+05:30,932.38,956.36,907.75,934.7,56239,0.0,0.0 -2022-05-18 00:00:00+05:30,952.6,953.74,915.32,934.16,64470,0.0,0.0 -2022-05-19 00:00:00+05:30,895.04,913.83,895.04,903.65,17627,0.0,0.0 -2022-05-20 00:00:00+05:30,929.66,929.66,891.09,902.41,33878,0.0,0.0 -2022-05-23 00:00:00+05:30,904.93,919.77,884.46,916.65,51132,0.0,0.0 -2022-05-24 00:00:00+05:30,921.75,922.74,892.08,896.08,33815,0.0,0.0 -2022-05-25 00:00:00+05:30,899.0,904.19,865.37,869.43,55107,0.0,0.0 -2022-05-26 00:00:00+05:30,875.26,883.18,814.49,831.95,49608,0.0,0.0 -2022-05-27 00:00:00+05:30,851.82,860.18,842.43,848.07,48803,0.0,0.0 -2022-05-30 00:00:00+05:30,868.88,893.02,865.03,886.24,24559,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2022-05-04 00:00:00+05:30,989.0,1003.83,969.22,972.48,56863.0,,, +2022-05-05 00:00:00+05:30,989.0,998.39,969.22,979.06,60023.0,,, +2022-05-06 00:00:00+05:30,976.78,1012.63,948.94,992.81,46450.0,,, +2022-05-09 00:00:00+05:30,992.81,995.77,960.76,972.28,60208.0,,, +2022-05-10 00:00:00+05:30,969.22,983.06,939.55,947.11,20649.0,,, +2022-05-11 00:00:00+05:30,939.55,956.41,845.59,882.29,64318.0,,, +2022-05-12 00:00:00+05:30,859.04,870.66,846.24,852.62,112540.0,,, +2022-05-13 00:00:00+05:30,852.62,924.71,852.62,903.45,108695.0,,, +2022-05-16 00:00:00+05:30,934.6,934.6,891.09,913.59,57859.0,,, +2022-05-17 00:00:00+05:30,932.38,956.36,907.75,934.7,56239.0,,, +2022-05-18 00:00:00+05:30,952.6,953.74,915.32,934.16,64470.0,,, +2022-05-19 00:00:00+05:30,895.04,913.83,895.04,903.65,17627.0,,, +2022-05-20 00:00:00+05:30,929.66,929.66,891.09,902.41,33878.0,,, +2022-05-23 00:00:00+05:30,904.93,919.77,884.46,916.65,51132.0,,, +2022-05-24 00:00:00+05:30,921.75,922.74,892.08,896.08,33815.0,,, +2022-05-25 00:00:00+05:30,899.0,904.19,865.37,869.43,55107.0,,, +2022-05-26 00:00:00+05:30,875.26,883.18,814.49,831.95,49608.0,,, +2022-05-27 00:00:00+05:30,851.82,860.18,842.43,848.07,48803.0,,, +2022-05-30 00:00:00+05:30,868.88,893.02,865.03,886.24,24559.0,,, diff --git a/DATA/BRONZE/StockData/HAPPSTMNDS_2022_06.csv b/DATA/BRONZE/StockData/HAPPSTMNDS_2022_06.csv index 1ab16909..3283e030 100644 --- a/DATA/BRONZE/StockData/HAPPSTMNDS_2022_06.csv +++ b/DATA/BRONZE/StockData/HAPPSTMNDS_2022_06.csv @@ -1,22 +1,22 @@ -date,open,high,low,close,volume,dividends,stock_splits -2022-06-01 00:00:00+05:30,902.91,1012.73,902.81,980.74,204948,0.0,0.0 -2022-06-02 00:00:00+05:30,968.13,976.64,951.42,960.96,83758,0.0,0.0 -2022-06-03 00:00:00+05:30,974.16,994.93,927.63,936.88,84497,0.0,0.0 -2022-06-06 00:00:00+05:30,945.88,945.88,895.69,910.62,38763,0.0,0.0 -2022-06-07 00:00:00+05:30,910.62,934.45,898.01,907.75,57981,0.0,0.0 -2022-06-08 00:00:00+05:30,931.24,931.24,897.66,903.15,25850,0.0,0.0 -2022-06-09 00:00:00+05:30,899.99,916.6,891.73,897.52,64766,0.0,0.0 -2022-06-10 00:00:00+05:30,890.05,896.18,874.37,883.42,45941,0.0,0.0 -2022-06-13 00:00:00+05:30,845.59,868.34,845.59,858.6,76420,0.0,0.0 -2022-06-14 00:00:00+05:30,846.63,876.75,846.63,861.57,54729,0.0,0.0 -2022-06-15 00:00:00+05:30,875.26,878.58,863.4,866.41,40023,0.0,0.0 -2022-06-16 00:00:00+05:30,886.19,890.2,844.7,851.63,69507,0.0,0.0 -2022-06-17 00:00:00+05:30,851.53,854.44,809.84,817.7,36749,0.0,0.0 -2022-06-20 00:00:00+05:30,825.81,825.86,776.91,812.61,2064077,0.0,0.0 -2022-06-21 00:00:00+05:30,814.88,852.52,814.88,838.82,65134,0.0,0.0 -2022-06-22 00:00:00+05:30,834.22,851.53,821.41,837.48,47379,0.0,0.0 -2022-06-23 00:00:00+05:30,835.7,857.11,830.0,841.4,43293,2.0,0.0 -2022-06-24 00:00:00+05:30,861.42,879.91,857.51,860.53,22640,0.0,0.0 -2022-06-27 00:00:00+05:30,877.83,880.8,867.22,870.49,18028,0.0,0.0 -2022-06-28 00:00:00+05:30,872.33,872.33,844.13,853.49,27242,0.0,0.0 -2022-06-29 00:00:00+05:30,838.67,846.6,832.73,834.56,11925,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2022-06-01 00:00:00+05:30,902.91,1012.73,902.81,980.74,204948.0,,, +2022-06-02 00:00:00+05:30,968.13,976.64,951.42,960.96,83758.0,,, +2022-06-03 00:00:00+05:30,974.16,994.93,927.63,936.88,84497.0,,, +2022-06-06 00:00:00+05:30,945.88,945.88,895.69,910.62,38763.0,,, +2022-06-07 00:00:00+05:30,910.62,934.45,898.01,907.75,57981.0,,, +2022-06-08 00:00:00+05:30,931.24,931.24,897.66,903.15,25850.0,,, +2022-06-09 00:00:00+05:30,899.99,916.6,891.73,897.52,64766.0,,, +2022-06-10 00:00:00+05:30,890.05,896.18,874.37,883.42,45941.0,,, +2022-06-13 00:00:00+05:30,845.59,868.34,845.59,858.6,76420.0,,, +2022-06-14 00:00:00+05:30,846.63,876.75,846.63,861.57,54729.0,,, +2022-06-15 00:00:00+05:30,875.26,878.58,863.4,866.41,40023.0,,, +2022-06-16 00:00:00+05:30,886.19,890.2,844.7,851.63,69507.0,,, +2022-06-17 00:00:00+05:30,851.53,854.44,809.84,817.7,36749.0,,, +2022-06-20 00:00:00+05:30,825.81,825.86,776.91,812.61,2064077.0,,, +2022-06-21 00:00:00+05:30,814.88,852.52,814.88,838.82,65134.0,,, +2022-06-22 00:00:00+05:30,834.22,851.53,821.41,837.48,47379.0,,, +2022-06-23 00:00:00+05:30,835.7,857.11,830.0,841.4,43293.0,2.0,, +2022-06-24 00:00:00+05:30,861.42,879.91,857.51,860.53,22640.0,,, +2022-06-27 00:00:00+05:30,877.83,880.8,867.22,870.49,18028.0,,, +2022-06-28 00:00:00+05:30,872.33,872.33,844.13,853.49,27242.0,,, +2022-06-29 00:00:00+05:30,838.67,846.6,832.73,834.56,11925.0,,, diff --git a/DATA/BRONZE/StockData/HAPPSTMNDS_2022_07.csv b/DATA/BRONZE/StockData/HAPPSTMNDS_2022_07.csv index e48ae03e..c4ab6fc6 100644 --- a/DATA/BRONZE/StockData/HAPPSTMNDS_2022_07.csv +++ b/DATA/BRONZE/StockData/HAPPSTMNDS_2022_07.csv @@ -1,22 +1,22 @@ -date,open,high,low,close,volume,dividends,stock_splits -2022-07-01 00:00:00+05:30,815.87,818.85,805.66,808.59,36953,0.0,0.0 -2022-07-04 00:00:00+05:30,813.89,841.0,810.22,819.89,48227,0.0,0.0 -2022-07-05 00:00:00+05:30,825.79,833.67,812.9,819.19,41343,0.0,0.0 -2022-07-06 00:00:00+05:30,825.79,825.79,811.56,816.86,39307,0.0,0.0 -2022-07-07 00:00:00+05:30,825.69,826.33,816.17,819.94,33831,0.0,0.0 -2022-07-08 00:00:00+05:30,824.79,837.68,819.84,822.86,52563,0.0,0.0 -2022-07-11 00:00:00+05:30,816.86,834.21,809.18,826.48,46410,0.0,0.0 -2022-07-12 00:00:00+05:30,826.48,842.64,816.86,829.65,19149,0.0,0.0 -2022-07-13 00:00:00+05:30,831.73,839.42,824.7,828.21,32752,0.0,0.0 -2022-07-14 00:00:00+05:30,828.76,832.72,817.26,821.87,37853,0.0,0.0 -2022-07-15 00:00:00+05:30,822.81,832.23,814.53,821.32,31618,0.0,0.0 -2022-07-18 00:00:00+05:30,828.76,866.78,828.76,850.32,94297,0.0,0.0 -2022-07-19 00:00:00+05:30,853.54,877.34,847.2,873.82,76347,0.0,0.0 -2022-07-20 00:00:00+05:30,887.2,916.0,885.61,904.55,124202,0.0,0.0 -2022-07-21 00:00:00+05:30,911.64,976.96,899.79,961.0,245788,0.0,0.0 -2022-07-22 00:00:00+05:30,989.36,1024.0,977.96,989.41,119003,0.0,0.0 -2022-07-25 00:00:00+05:30,979.44,986.63,955.6,962.69,43779,0.0,0.0 -2022-07-26 00:00:00+05:30,956.64,961.05,926.9,932.01,90006,0.0,0.0 -2022-07-27 00:00:00+05:30,926.9,948.02,920.26,941.33,20082,0.0,0.0 -2022-07-28 00:00:00+05:30,956.64,970.92,948.32,955.11,20294,0.0,0.0 -2022-07-29 00:00:00+05:30,971.51,978.3,956.44,958.92,22992,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2022-07-01 00:00:00+05:30,815.87,818.85,805.66,808.59,36953.0,,, +2022-07-04 00:00:00+05:30,813.89,841.0,810.22,819.89,48227.0,,, +2022-07-05 00:00:00+05:30,825.79,833.67,812.9,819.19,41343.0,,, +2022-07-06 00:00:00+05:30,825.79,825.79,811.56,816.86,39307.0,,, +2022-07-07 00:00:00+05:30,825.69,826.33,816.17,819.94,33831.0,,, +2022-07-08 00:00:00+05:30,824.79,837.68,819.84,822.86,52563.0,,, +2022-07-11 00:00:00+05:30,816.86,834.21,809.18,826.48,46410.0,,, +2022-07-12 00:00:00+05:30,826.48,842.64,816.86,829.65,19149.0,,, +2022-07-13 00:00:00+05:30,831.73,839.42,824.7,828.21,32752.0,,, +2022-07-14 00:00:00+05:30,828.76,832.72,817.26,821.87,37853.0,,, +2022-07-15 00:00:00+05:30,822.81,832.23,814.53,821.32,31618.0,,, +2022-07-18 00:00:00+05:30,828.76,866.78,828.76,850.32,94297.0,,, +2022-07-19 00:00:00+05:30,853.54,877.34,847.2,873.82,76347.0,,, +2022-07-20 00:00:00+05:30,887.2,916.0,885.61,904.55,124202.0,,, +2022-07-21 00:00:00+05:30,911.64,976.96,899.79,961.0,245788.0,,, +2022-07-22 00:00:00+05:30,989.36,1024.0,977.96,989.41,119003.0,,, +2022-07-25 00:00:00+05:30,979.44,986.63,955.6,962.69,43779.0,,, +2022-07-26 00:00:00+05:30,956.64,961.05,926.9,932.01,90006.0,,, +2022-07-27 00:00:00+05:30,926.9,948.02,920.26,941.33,20082.0,,, +2022-07-28 00:00:00+05:30,956.64,970.92,948.32,955.11,20294.0,,, +2022-07-29 00:00:00+05:30,971.51,978.3,956.44,958.92,22992.0,,, diff --git a/DATA/BRONZE/StockData/HAPPSTMNDS_2022_08.csv b/DATA/BRONZE/StockData/HAPPSTMNDS_2022_08.csv index af8be6ff..4209d8d7 100644 --- a/DATA/BRONZE/StockData/HAPPSTMNDS_2022_08.csv +++ b/DATA/BRONZE/StockData/HAPPSTMNDS_2022_08.csv @@ -1,21 +1,21 @@ -date,open,high,low,close,volume,dividends,stock_splits -2022-08-01 00:00:00+05:30,963.68,971.51,953.97,965.71,15151,0.0,0.0 -2022-08-02 00:00:00+05:30,971.51,971.51,955.65,960.31,13281,0.0,0.0 -2022-08-03 00:00:00+05:30,959.62,989.55,956.05,966.31,23924,0.0,0.0 -2022-08-04 00:00:00+05:30,978.45,985.29,934.83,960.46,67309,0.0,0.0 -2022-08-05 00:00:00+05:30,959.22,968.89,953.12,962.0,34355,0.0,0.0 -2022-08-08 00:00:00+05:30,962.0,968.39,955.3,960.56,10107,0.0,0.0 -2022-08-10 00:00:00+05:30,943.71,961.6,943.71,956.0,38455,0.0,0.0 -2022-08-11 00:00:00+05:30,955.65,975.63,955.65,964.23,19450,0.0,0.0 -2022-08-12 00:00:00+05:30,971.51,985.39,961.6,971.31,25563,0.0,0.0 -2022-08-16 00:00:00+05:30,970.72,1004.87,970.72,990.45,82760,0.0,0.0 -2022-08-17 00:00:00+05:30,1000.26,1115.26,998.92,1097.66,224496,0.0,0.0 -2022-08-18 00:00:00+05:30,1102.37,1123.14,1077.59,1105.59,135669,0.0,0.0 -2022-08-19 00:00:00+05:30,1105.59,1126.61,1078.68,1089.68,162150,0.0,0.0 -2022-08-22 00:00:00+05:30,1076.59,1078.97,1035.95,1041.05,141571,0.0,0.0 -2022-08-23 00:00:00+05:30,1006.31,1040.71,1006.31,1030.45,42056,0.0,0.0 -2022-08-24 00:00:00+05:30,1040.86,1063.91,1032.28,1048.39,38761,0.0,0.0 -2022-08-25 00:00:00+05:30,1055.78,1078.73,1032.88,1042.15,23761,0.0,0.0 -2022-08-26 00:00:00+05:30,1055.73,1056.32,1012.16,1026.73,63706,0.0,0.0 -2022-08-29 00:00:00+05:30,957.98,1005.81,957.98,996.3,31352,0.0,0.0 -2022-08-30 00:00:00+05:30,1009.98,1035.7,1000.41,1022.86,51649,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2022-08-01 00:00:00+05:30,963.68,971.51,953.97,965.71,15151.0,,, +2022-08-02 00:00:00+05:30,971.51,971.51,955.65,960.31,13281.0,,, +2022-08-03 00:00:00+05:30,959.62,989.55,956.05,966.31,23924.0,,, +2022-08-04 00:00:00+05:30,978.45,985.29,934.83,960.46,67309.0,,, +2022-08-05 00:00:00+05:30,959.22,968.89,953.12,962.0,34355.0,,, +2022-08-08 00:00:00+05:30,962.0,968.39,955.3,960.56,10107.0,,, +2022-08-10 00:00:00+05:30,943.71,961.6,943.71,956.0,38455.0,,, +2022-08-11 00:00:00+05:30,955.65,975.63,955.65,964.23,19450.0,,, +2022-08-12 00:00:00+05:30,971.51,985.39,961.6,971.31,25563.0,,, +2022-08-16 00:00:00+05:30,970.72,1004.87,970.72,990.45,82760.0,,, +2022-08-17 00:00:00+05:30,1000.26,1115.26,998.92,1097.66,224496.0,,, +2022-08-18 00:00:00+05:30,1102.37,1123.14,1077.59,1105.59,135669.0,,, +2022-08-19 00:00:00+05:30,1105.59,1126.61,1078.68,1089.68,162150.0,,, +2022-08-22 00:00:00+05:30,1076.59,1078.97,1035.95,1041.05,141571.0,,, +2022-08-23 00:00:00+05:30,1006.31,1040.71,1006.31,1030.45,42056.0,,, +2022-08-24 00:00:00+05:30,1040.86,1063.91,1032.28,1048.39,38761.0,,, +2022-08-25 00:00:00+05:30,1055.78,1078.73,1032.88,1042.15,23761.0,,, +2022-08-26 00:00:00+05:30,1055.73,1056.32,1012.16,1026.73,63706.0,,, +2022-08-29 00:00:00+05:30,957.98,1005.81,957.98,996.3,31352.0,,, +2022-08-30 00:00:00+05:30,1009.98,1035.7,1000.41,1022.86,51649.0,,, diff --git a/DATA/BRONZE/StockData/HAPPSTMNDS_2022_09.csv b/DATA/BRONZE/StockData/HAPPSTMNDS_2022_09.csv index 33b4b648..ae1516d6 100644 --- a/DATA/BRONZE/StockData/HAPPSTMNDS_2022_09.csv +++ b/DATA/BRONZE/StockData/HAPPSTMNDS_2022_09.csv @@ -1,22 +1,22 @@ -date,open,high,low,close,volume,dividends,stock_splits -2022-09-01 00:00:00+05:30,1025.04,1035.8,1017.66,1022.17,19238,0.0,0.0 -2022-09-02 00:00:00+05:30,1022.62,1033.92,1007.3,1013.4,15999,0.0,0.0 -2022-09-05 00:00:00+05:30,1013.4,1026.04,1003.24,1006.11,43584,0.0,0.0 -2022-09-06 00:00:00+05:30,1009.13,1013.84,1001.25,1004.62,13633,0.0,0.0 -2022-09-07 00:00:00+05:30,1005.17,1029.11,993.67,1018.9,19253,0.0,0.0 -2022-09-08 00:00:00+05:30,1028.32,1054.09,1019.54,1026.14,72040,0.0,0.0 -2022-09-09 00:00:00+05:30,1035.95,1048.79,1030.99,1038.73,19707,0.0,0.0 -2022-09-12 00:00:00+05:30,1047.85,1081.85,1046.06,1054.64,102715,0.0,0.0 -2022-09-13 00:00:00+05:30,1068.56,1068.56,1049.68,1052.41,27604,0.0,0.0 -2022-09-14 00:00:00+05:30,1011.17,1040.91,1011.17,1037.09,22212,0.0,0.0 -2022-09-15 00:00:00+05:30,1040.91,1050.03,1021.08,1025.54,44461,0.0,0.0 -2022-09-16 00:00:00+05:30,1025.54,1031.44,996.3,1006.95,82669,0.0,0.0 -2022-09-19 00:00:00+05:30,1001.2,1007.5,982.76,993.07,152137,0.0,0.0 -2022-09-20 00:00:00+05:30,992.38,1013.1,992.38,996.99,12204,0.0,0.0 -2022-09-21 00:00:00+05:30,996.1,1052.8,988.96,1012.06,93614,0.0,0.0 -2022-09-22 00:00:00+05:30,998.28,1025.39,998.28,1013.59,49396,0.0,0.0 -2022-09-23 00:00:00+05:30,1013.15,1025.19,998.08,1002.59,23569,0.0,0.0 -2022-09-26 00:00:00+05:30,990.35,995.7,957.39,972.36,35156,0.0,0.0 -2022-09-27 00:00:00+05:30,972.31,994.16,969.53,978.95,35736,0.0,0.0 -2022-09-28 00:00:00+05:30,971.51,987.62,967.89,982.76,13148,0.0,0.0 -2022-09-29 00:00:00+05:30,994.31,1001.25,970.32,979.39,36255,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2022-09-01 00:00:00+05:30,1025.04,1035.8,1017.66,1022.17,19238.0,,, +2022-09-02 00:00:00+05:30,1022.62,1033.92,1007.3,1013.4,15999.0,,, +2022-09-05 00:00:00+05:30,1013.4,1026.04,1003.24,1006.11,43584.0,,, +2022-09-06 00:00:00+05:30,1009.13,1013.84,1001.25,1004.62,13633.0,,, +2022-09-07 00:00:00+05:30,1005.17,1029.11,993.67,1018.9,19253.0,,, +2022-09-08 00:00:00+05:30,1028.32,1054.09,1019.54,1026.14,72040.0,,, +2022-09-09 00:00:00+05:30,1035.95,1048.79,1030.99,1038.73,19707.0,,, +2022-09-12 00:00:00+05:30,1047.85,1081.85,1046.06,1054.64,102715.0,,, +2022-09-13 00:00:00+05:30,1068.56,1068.56,1049.68,1052.41,27604.0,,, +2022-09-14 00:00:00+05:30,1011.17,1040.91,1011.17,1037.09,22212.0,,, +2022-09-15 00:00:00+05:30,1040.91,1050.03,1021.08,1025.54,44461.0,,, +2022-09-16 00:00:00+05:30,1025.54,1031.44,996.3,1006.95,82669.0,,, +2022-09-19 00:00:00+05:30,1001.2,1007.5,982.76,993.07,152137.0,,, +2022-09-20 00:00:00+05:30,992.38,1013.1,992.38,996.99,12204.0,,, +2022-09-21 00:00:00+05:30,996.1,1052.8,988.96,1012.06,93614.0,,, +2022-09-22 00:00:00+05:30,998.28,1025.39,998.28,1013.59,49396.0,,, +2022-09-23 00:00:00+05:30,1013.15,1025.19,998.08,1002.59,23569.0,,, +2022-09-26 00:00:00+05:30,990.35,995.7,957.39,972.36,35156.0,,, +2022-09-27 00:00:00+05:30,972.31,994.16,969.53,978.95,35736.0,,, +2022-09-28 00:00:00+05:30,971.51,987.62,967.89,982.76,13148.0,,, +2022-09-29 00:00:00+05:30,994.31,1001.25,970.32,979.39,36255.0,,, diff --git a/DATA/BRONZE/StockData/HAPPSTMNDS_2022_10.csv b/DATA/BRONZE/StockData/HAPPSTMNDS_2022_10.csv index d914e97a..b4616c68 100644 --- a/DATA/BRONZE/StockData/HAPPSTMNDS_2022_10.csv +++ b/DATA/BRONZE/StockData/HAPPSTMNDS_2022_10.csv @@ -1,19 +1,19 @@ -date,open,high,low,close,volume,dividends,stock_splits -2022-10-03 00:00:00+05:30,986.38,995.95,973.5,977.31,16704,0.0,0.0 -2022-10-04 00:00:00+05:30,997.98,1017.26,984.7,988.46,11711,0.0,0.0 -2022-10-06 00:00:00+05:30,1005.22,1016.12,997.44,1000.01,19622,0.0,0.0 -2022-10-07 00:00:00+05:30,1006.16,1007.7,992.88,996.15,9505,0.0,0.0 -2022-10-10 00:00:00+05:30,986.38,1027.03,981.48,1018.55,54034,0.0,0.0 -2022-10-11 00:00:00+05:30,1024.85,1034.02,986.38,990.2,139248,0.0,0.0 -2022-10-12 00:00:00+05:30,991.24,997.34,981.43,991.49,12791,0.0,0.0 -2022-10-13 00:00:00+05:30,992.33,994.41,982.22,984.35,23739,0.0,0.0 -2022-10-14 00:00:00+05:30,1002.29,1010.03,979.84,982.52,38702,0.0,0.0 -2022-10-17 00:00:00+05:30,983.41,990.3,974.34,982.96,213005,0.0,0.0 -2022-10-18 00:00:00+05:30,987.87,997.19,977.26,980.39,33976,0.0,0.0 -2022-10-19 00:00:00+05:30,984.4,986.38,976.47,978.45,28997,0.0,0.0 -2022-10-20 00:00:00+05:30,977.16,1014.14,975.82,999.77,13287,0.0,0.0 -2022-10-21 00:00:00+05:30,1008.49,1018.9,975.23,979.84,23249,0.0,0.0 -2022-10-24 00:00:00+05:30,992.18,997.44,985.29,988.51,5714,0.0,0.0 -2022-10-25 00:00:00+05:30,991.34,991.34,973.5,979.05,210180,0.0,0.0 -2022-10-27 00:00:00+05:30,979.34,985.39,972.8,976.12,37890,0.0,0.0 -2022-10-28 00:00:00+05:30,976.12,979.15,962.74,965.42,34116,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2022-10-03 00:00:00+05:30,986.38,995.95,973.5,977.31,16704.0,,, +2022-10-04 00:00:00+05:30,997.98,1017.26,984.7,988.46,11711.0,,, +2022-10-06 00:00:00+05:30,1005.22,1016.12,997.44,1000.01,19622.0,,, +2022-10-07 00:00:00+05:30,1006.16,1007.7,992.88,996.15,9505.0,,, +2022-10-10 00:00:00+05:30,986.38,1027.03,981.48,1018.55,54034.0,,, +2022-10-11 00:00:00+05:30,1024.85,1034.02,986.38,990.2,139248.0,,, +2022-10-12 00:00:00+05:30,991.24,997.34,981.43,991.49,12791.0,,, +2022-10-13 00:00:00+05:30,992.33,994.41,982.22,984.35,23739.0,,, +2022-10-14 00:00:00+05:30,1002.29,1010.03,979.84,982.52,38702.0,,, +2022-10-17 00:00:00+05:30,983.41,990.3,974.34,982.96,213005.0,,, +2022-10-18 00:00:00+05:30,987.87,997.19,977.26,980.39,33976.0,,, +2022-10-19 00:00:00+05:30,984.4,986.38,976.47,978.45,28997.0,,, +2022-10-20 00:00:00+05:30,977.16,1014.14,975.82,999.77,13287.0,,, +2022-10-21 00:00:00+05:30,1008.49,1018.9,975.23,979.84,23249.0,,, +2022-10-24 00:00:00+05:30,992.18,997.44,985.29,988.51,5714.0,,, +2022-10-25 00:00:00+05:30,991.34,991.34,973.5,979.05,210180.0,,, +2022-10-27 00:00:00+05:30,979.34,985.39,972.8,976.12,37890.0,,, +2022-10-28 00:00:00+05:30,976.12,979.15,962.74,965.42,34116.0,,, diff --git a/DATA/BRONZE/StockData/HAPPSTMNDS_2022_11.csv b/DATA/BRONZE/StockData/HAPPSTMNDS_2022_11.csv index deb316b9..d8f46b98 100644 --- a/DATA/BRONZE/StockData/HAPPSTMNDS_2022_11.csv +++ b/DATA/BRONZE/StockData/HAPPSTMNDS_2022_11.csv @@ -1,21 +1,21 @@ -date,open,high,low,close,volume,dividends,stock_splits -2022-11-01 00:00:00+05:30,957.39,976.52,957.39,969.08,35072,0.0,0.0 -2022-11-02 00:00:00+05:30,970.52,994.56,970.52,977.83,46958,2.0,0.0 -2022-11-03 00:00:00+05:30,977.83,979.46,967.54,970.77,10720,0.0,0.0 -2022-11-04 00:00:00+05:30,971.52,974.45,963.57,966.75,8355,0.0,0.0 -2022-11-07 00:00:00+05:30,967.94,977.68,964.56,969.83,10210,0.0,0.0 -2022-11-09 00:00:00+05:30,969.88,974.0,963.57,965.06,36206,0.0,0.0 -2022-11-10 00:00:00+05:30,965.06,973.06,949.51,956.02,13593,0.0,0.0 -2022-11-11 00:00:00+05:30,974.5,999.33,971.42,986.37,35441,0.0,0.0 -2022-11-14 00:00:00+05:30,993.32,1007.97,987.01,991.83,52595,0.0,0.0 -2022-11-15 00:00:00+05:30,993.37,998.34,984.43,989.4,35820,0.0,0.0 -2022-11-16 00:00:00+05:30,986.42,991.38,960.94,976.43,12909,0.0,0.0 -2022-11-17 00:00:00+05:30,973.5,976.73,967.39,969.28,11641,0.0,0.0 -2022-11-18 00:00:00+05:30,973.5,975.49,955.62,959.2,31939,0.0,0.0 -2022-11-21 00:00:00+05:30,955.67,967.74,951.65,958.95,30988,0.0,0.0 -2022-11-22 00:00:00+05:30,960.64,966.8,952.84,954.08,28036,0.0,0.0 -2022-11-23 00:00:00+05:30,954.68,961.63,953.64,955.62,11586,0.0,0.0 -2022-11-24 00:00:00+05:30,956.67,963.52,914.55,930.94,89072,0.0,0.0 -2022-11-25 00:00:00+05:30,936.75,949.66,935.86,942.11,10752,0.0,0.0 -2022-11-28 00:00:00+05:30,943.7,952.54,937.74,941.07,36680,0.0,0.0 -2022-11-29 00:00:00+05:30,941.72,947.63,936.0,938.39,7623,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2022-11-01 00:00:00+05:30,957.39,976.52,957.39,969.08,35072.0,,, +2022-11-02 00:00:00+05:30,970.52,994.56,970.52,977.83,46958.0,2.0,, +2022-11-03 00:00:00+05:30,977.83,979.46,967.54,970.77,10720.0,,, +2022-11-04 00:00:00+05:30,971.52,974.45,963.57,966.75,8355.0,,, +2022-11-07 00:00:00+05:30,967.94,977.68,964.56,969.83,10210.0,,, +2022-11-09 00:00:00+05:30,969.88,974.0,963.57,965.06,36206.0,,, +2022-11-10 00:00:00+05:30,965.06,973.06,949.51,956.02,13593.0,,, +2022-11-11 00:00:00+05:30,974.5,999.33,971.42,986.37,35441.0,,, +2022-11-14 00:00:00+05:30,993.32,1007.97,987.01,991.83,52595.0,,, +2022-11-15 00:00:00+05:30,993.37,998.34,984.43,989.4,35820.0,,, +2022-11-16 00:00:00+05:30,986.42,991.38,960.94,976.43,12909.0,,, +2022-11-17 00:00:00+05:30,973.5,976.73,967.39,969.28,11641.0,,, +2022-11-18 00:00:00+05:30,973.5,975.49,955.62,959.2,31939.0,,, +2022-11-21 00:00:00+05:30,955.67,967.74,951.65,958.95,30988.0,,, +2022-11-22 00:00:00+05:30,960.64,966.8,952.84,954.08,28036.0,,, +2022-11-23 00:00:00+05:30,954.68,961.63,953.64,955.62,11586.0,,, +2022-11-24 00:00:00+05:30,956.67,963.52,914.55,930.94,89072.0,,, +2022-11-25 00:00:00+05:30,936.75,949.66,935.86,942.11,10752.0,,, +2022-11-28 00:00:00+05:30,943.7,952.54,937.74,941.07,36680.0,,, +2022-11-29 00:00:00+05:30,941.72,947.63,936.0,938.39,7623.0,,, diff --git a/DATA/BRONZE/StockData/HAPPSTMNDS_2022_12.csv b/DATA/BRONZE/StockData/HAPPSTMNDS_2022_12.csv index ccabc1a6..557e4d43 100644 --- a/DATA/BRONZE/StockData/HAPPSTMNDS_2022_12.csv +++ b/DATA/BRONZE/StockData/HAPPSTMNDS_2022_12.csv @@ -1,23 +1,23 @@ -date,open,high,low,close,volume,dividends,stock_splits -2022-12-01 00:00:00+05:30,962.58,988.4,960.59,973.4,106449,0.0,0.0 -2022-12-02 00:00:00+05:30,982.2,989.4,973.6,979.22,22686,0.0,0.0 -2022-12-05 00:00:00+05:30,985.87,988.65,966.85,972.91,42349,0.0,0.0 -2022-12-06 00:00:00+05:30,970.52,970.52,961.63,963.57,9835,0.0,0.0 -2022-12-07 00:00:00+05:30,961.58,963.57,949.02,954.93,27940,0.0,0.0 -2022-12-08 00:00:00+05:30,953.69,959.35,946.53,949.37,21845,0.0,0.0 -2022-12-09 00:00:00+05:30,949.71,968.44,924.03,928.06,15154,0.0,0.0 -2022-12-12 00:00:00+05:30,924.88,928.06,912.91,916.43,42929,0.0,0.0 -2022-12-13 00:00:00+05:30,923.79,924.83,912.91,917.13,10963,0.0,0.0 -2022-12-14 00:00:00+05:30,923.84,931.98,915.44,918.22,12274,0.0,0.0 -2022-12-15 00:00:00+05:30,909.28,926.17,909.28,917.88,27171,0.0,0.0 -2022-12-16 00:00:00+05:30,911.92,938.93,907.99,931.88,13354,0.0,0.0 -2022-12-19 00:00:00+05:30,935.76,937.74,919.86,934.27,26512,0.0,0.0 -2022-12-20 00:00:00+05:30,933.77,933.77,899.3,910.92,22271,0.0,0.0 -2022-12-21 00:00:00+05:30,912.16,925.77,899.99,902.88,12966,0.0,0.0 -2022-12-22 00:00:00+05:30,902.13,909.23,874.17,881.07,72311,0.0,0.0 -2022-12-23 00:00:00+05:30,864.63,874.61,840.39,842.63,29586,0.0,0.0 -2022-12-26 00:00:00+05:30,843.37,873.87,839.85,867.71,43593,0.0,0.0 -2022-12-27 00:00:00+05:30,885.84,890.86,869.99,875.71,38316,0.0,0.0 -2022-12-28 00:00:00+05:30,876.15,886.68,869.95,877.99,10343,0.0,0.0 -2022-12-29 00:00:00+05:30,874.22,874.22,865.13,869.35,17387,0.0,0.0 -2022-12-30 00:00:00+05:30,874.17,888.17,872.68,874.76,10754,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2022-12-01 00:00:00+05:30,962.58,988.4,960.59,973.4,106449.0,,, +2022-12-02 00:00:00+05:30,982.2,989.4,973.6,979.22,22686.0,,, +2022-12-05 00:00:00+05:30,985.87,988.65,966.85,972.91,42349.0,,, +2022-12-06 00:00:00+05:30,970.52,970.52,961.63,963.57,9835.0,,, +2022-12-07 00:00:00+05:30,961.58,963.57,949.02,954.93,27940.0,,, +2022-12-08 00:00:00+05:30,953.69,959.35,946.53,949.37,21845.0,,, +2022-12-09 00:00:00+05:30,949.71,968.44,924.03,928.06,15154.0,,, +2022-12-12 00:00:00+05:30,924.88,928.06,912.91,916.43,42929.0,,, +2022-12-13 00:00:00+05:30,923.79,924.83,912.91,917.13,10963.0,,, +2022-12-14 00:00:00+05:30,923.84,931.98,915.44,918.22,12274.0,,, +2022-12-15 00:00:00+05:30,909.28,926.17,909.28,917.88,27171.0,,, +2022-12-16 00:00:00+05:30,911.92,938.93,907.99,931.88,13354.0,,, +2022-12-19 00:00:00+05:30,935.76,937.74,919.86,934.27,26512.0,,, +2022-12-20 00:00:00+05:30,933.77,933.77,899.3,910.92,22271.0,,, +2022-12-21 00:00:00+05:30,912.16,925.77,899.99,902.88,12966.0,,, +2022-12-22 00:00:00+05:30,902.13,909.23,874.17,881.07,72311.0,,, +2022-12-23 00:00:00+05:30,864.63,874.61,840.39,842.63,29586.0,,, +2022-12-26 00:00:00+05:30,843.37,873.87,839.85,867.71,43593.0,,, +2022-12-27 00:00:00+05:30,885.84,890.86,869.99,875.71,38316.0,,, +2022-12-28 00:00:00+05:30,876.15,886.68,869.95,877.99,10343.0,,, +2022-12-29 00:00:00+05:30,874.22,874.22,865.13,869.35,17387.0,,, +2022-12-30 00:00:00+05:30,874.17,888.17,872.68,874.76,10754.0,,, diff --git a/DATA/BRONZE/StockData/HAPPSTMNDS_2023_01.csv b/DATA/BRONZE/StockData/HAPPSTMNDS_2023_01.csv index ac35a247..989ccc83 100644 --- a/DATA/BRONZE/StockData/HAPPSTMNDS_2023_01.csv +++ b/DATA/BRONZE/StockData/HAPPSTMNDS_2023_01.csv @@ -1,21 +1,21 @@ -date,open,high,low,close,volume,dividends,stock_splits -2023-01-02 00:00:00+05:30,876.15,884.99,864.23,873.32,15398,0.0,0.0 -2023-01-03 00:00:00+05:30,880.13,886.98,876.4,881.27,8578,0.0,0.0 -2023-01-04 00:00:00+05:30,887.08,887.08,875.76,878.54,3181,0.0,0.0 -2023-01-05 00:00:00+05:30,883.75,883.75,860.86,873.92,22889,0.0,0.0 -2023-01-06 00:00:00+05:30,876.2,877.2,864.23,866.02,5988,0.0,0.0 -2023-01-09 00:00:00+05:30,873.17,883.55,866.02,873.02,8586,0.0,0.0 -2023-01-10 00:00:00+05:30,874.17,878.89,868.21,875.21,20444,0.0,0.0 -2023-01-11 00:00:00+05:30,875.66,885.74,869.3,873.52,19843,0.0,0.0 -2023-01-12 00:00:00+05:30,873.17,883.01,869.8,878.79,21354,0.0,0.0 -2023-01-13 00:00:00+05:30,889.07,889.22,876.65,879.53,17142,0.0,0.0 -2023-01-16 00:00:00+05:30,880.33,884.15,874.17,876.45,20221,0.0,0.0 -2023-01-17 00:00:00+05:30,880.13,884.1,872.48,877.54,18849,0.0,0.0 -2023-01-18 00:00:00+05:30,878.14,881.02,873.32,875.11,5213,0.0,0.0 -2023-01-19 00:00:00+05:30,883.9,883.9,852.76,860.81,14811,0.0,0.0 -2023-01-20 00:00:00+05:30,853.31,857.28,840.39,843.62,19666,0.0,0.0 -2023-01-23 00:00:00+05:30,843.62,844.76,816.9,819.33,35794,0.0,0.0 -2023-01-24 00:00:00+05:30,824.5,878.74,824.5,870.64,68725,0.0,0.0 -2023-01-25 00:00:00+05:30,864.23,870.39,845.36,856.09,18958,0.0,0.0 -2023-01-27 00:00:00+05:30,859.22,869.95,835.23,840.89,15120,0.0,0.0 -2023-01-30 00:00:00+05:30,832.5,842.68,822.16,828.52,16252,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2023-01-02 00:00:00+05:30,876.15,884.99,864.23,873.32,15398.0,,, +2023-01-03 00:00:00+05:30,880.13,886.98,876.4,881.27,8578.0,,, +2023-01-04 00:00:00+05:30,887.08,887.08,875.76,878.54,3181.0,,, +2023-01-05 00:00:00+05:30,883.75,883.75,860.86,873.92,22889.0,,, +2023-01-06 00:00:00+05:30,876.2,877.2,864.23,866.02,5988.0,,, +2023-01-09 00:00:00+05:30,873.17,883.55,866.02,873.02,8586.0,,, +2023-01-10 00:00:00+05:30,874.17,878.89,868.21,875.21,20444.0,,, +2023-01-11 00:00:00+05:30,875.66,885.74,869.3,873.52,19843.0,,, +2023-01-12 00:00:00+05:30,873.17,883.01,869.8,878.79,21354.0,,, +2023-01-13 00:00:00+05:30,889.07,889.22,876.65,879.53,17142.0,,, +2023-01-16 00:00:00+05:30,880.33,884.15,874.17,876.45,20221.0,,, +2023-01-17 00:00:00+05:30,880.13,884.1,872.48,877.54,18849.0,,, +2023-01-18 00:00:00+05:30,878.14,881.02,873.32,875.11,5213.0,,, +2023-01-19 00:00:00+05:30,883.9,883.9,852.76,860.81,14811.0,,, +2023-01-20 00:00:00+05:30,853.31,857.28,840.39,843.62,19666.0,,, +2023-01-23 00:00:00+05:30,843.62,844.76,816.9,819.33,35794.0,,, +2023-01-24 00:00:00+05:30,824.5,878.74,824.5,870.64,68725.0,,, +2023-01-25 00:00:00+05:30,864.23,870.39,845.36,856.09,18958.0,,, +2023-01-27 00:00:00+05:30,859.22,869.95,835.23,840.89,15120.0,,, +2023-01-30 00:00:00+05:30,832.5,842.68,822.16,828.52,16252.0,,, diff --git a/DATA/BRONZE/StockData/HAPPSTMNDS_2023_02.csv b/DATA/BRONZE/StockData/HAPPSTMNDS_2023_02.csv index 09fa40d3..2fd5c08c 100644 --- a/DATA/BRONZE/StockData/HAPPSTMNDS_2023_02.csv +++ b/DATA/BRONZE/StockData/HAPPSTMNDS_2023_02.csv @@ -1,20 +1,20 @@ -date,open,high,low,close,volume,dividends,stock_splits -2023-02-01 00:00:00+05:30,849.33,869.2,819.53,828.47,48883,0.0,0.0 -2023-02-02 00:00:00+05:30,833.24,855.29,828.57,834.68,31432,0.0,0.0 -2023-02-03 00:00:00+05:30,846.25,849.73,829.47,832.99,9665,0.0,0.0 -2023-02-06 00:00:00+05:30,839.35,841.98,828.47,836.62,8623,0.0,0.0 -2023-02-07 00:00:00+05:30,835.43,839.9,825.84,828.07,10700,0.0,0.0 -2023-02-08 00:00:00+05:30,829.47,842.18,829.47,831.85,10919,0.0,0.0 -2023-02-09 00:00:00+05:30,832.3,844.37,830.91,836.17,9808,0.0,0.0 -2023-02-10 00:00:00+05:30,834.48,854.2,832.05,843.62,40517,0.0,0.0 -2023-02-13 00:00:00+05:30,844.37,845.71,830.21,831.3,10884,0.0,0.0 -2023-02-14 00:00:00+05:30,832.45,844.56,829.51,833.09,15817,0.0,0.0 -2023-02-15 00:00:00+05:30,830.46,834.33,824.8,831.01,26483,0.0,0.0 -2023-02-16 00:00:00+05:30,839.35,859.27,833.74,849.48,53351,0.0,0.0 -2023-02-17 00:00:00+05:30,842.38,860.11,840.39,843.92,10042,0.0,0.0 -2023-02-20 00:00:00+05:30,843.92,919.02,842.18,899.6,75444,0.0,0.0 -2023-02-21 00:00:00+05:30,902.43,921.85,891.3,902.18,109613,0.0,0.0 -2023-02-22 00:00:00+05:30,896.92,896.92,867.66,870.19,54852,0.0,0.0 -2023-02-23 00:00:00+05:30,870.24,878.29,859.76,862.49,12573,0.0,0.0 -2023-02-24 00:00:00+05:30,869.15,875.76,851.17,855.44,41355,0.0,0.0 -2023-02-27 00:00:00+05:30,855.29,855.29,833.44,844.22,11672,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2023-02-01 00:00:00+05:30,849.33,869.2,819.53,828.47,48883.0,,, +2023-02-02 00:00:00+05:30,833.24,855.29,828.57,834.68,31432.0,,, +2023-02-03 00:00:00+05:30,846.25,849.73,829.47,832.99,9665.0,,, +2023-02-06 00:00:00+05:30,839.35,841.98,828.47,836.62,8623.0,,, +2023-02-07 00:00:00+05:30,835.43,839.9,825.84,828.07,10700.0,,, +2023-02-08 00:00:00+05:30,829.47,842.18,829.47,831.85,10919.0,,, +2023-02-09 00:00:00+05:30,832.3,844.37,830.91,836.17,9808.0,,, +2023-02-10 00:00:00+05:30,834.48,854.2,832.05,843.62,40517.0,,, +2023-02-13 00:00:00+05:30,844.37,845.71,830.21,831.3,10884.0,,, +2023-02-14 00:00:00+05:30,832.45,844.56,829.51,833.09,15817.0,,, +2023-02-15 00:00:00+05:30,830.46,834.33,824.8,831.01,26483.0,,, +2023-02-16 00:00:00+05:30,839.35,859.27,833.74,849.48,53351.0,,, +2023-02-17 00:00:00+05:30,842.38,860.11,840.39,843.92,10042.0,,, +2023-02-20 00:00:00+05:30,843.92,919.02,842.18,899.6,75444.0,,, +2023-02-21 00:00:00+05:30,902.43,921.85,891.3,902.18,109613.0,,, +2023-02-22 00:00:00+05:30,896.92,896.92,867.66,870.19,54852.0,,, +2023-02-23 00:00:00+05:30,870.24,878.29,859.76,862.49,12573.0,,, +2023-02-24 00:00:00+05:30,869.15,875.76,851.17,855.44,41355.0,,, +2023-02-27 00:00:00+05:30,855.29,855.29,833.44,844.22,11672.0,,, diff --git a/DATA/BRONZE/StockData/HAPPSTMNDS_2023_03.csv b/DATA/BRONZE/StockData/HAPPSTMNDS_2023_03.csv index 7273041c..dd238192 100644 --- a/DATA/BRONZE/StockData/HAPPSTMNDS_2023_03.csv +++ b/DATA/BRONZE/StockData/HAPPSTMNDS_2023_03.csv @@ -1,21 +1,21 @@ -date,open,high,low,close,volume,dividends,stock_splits -2023-03-01 00:00:00+05:30,846.6,863.54,843.52,851.47,13845,0.0,0.0 -2023-03-02 00:00:00+05:30,844.42,850.57,842.63,844.51,8103,0.0,0.0 -2023-03-03 00:00:00+05:30,845.81,857.78,838.21,847.89,31930,0.0,0.0 -2023-03-06 00:00:00+05:30,849.43,868.11,849.43,853.5,11757,0.0,0.0 -2023-03-08 00:00:00+05:30,853.31,855.19,841.88,852.41,34865,0.0,0.0 -2023-03-09 00:00:00+05:30,854.35,858.32,839.5,842.68,16395,0.0,0.0 -2023-03-10 00:00:00+05:30,842.18,842.18,829.61,836.47,13924,0.0,0.0 -2023-03-13 00:00:00+05:30,829.47,839.25,822.51,825.64,13165,0.0,0.0 -2023-03-14 00:00:00+05:30,819.58,837.31,817.59,821.67,39264,0.0,0.0 -2023-03-15 00:00:00+05:30,829.71,834.73,814.42,816.5,10227,0.0,0.0 -2023-03-16 00:00:00+05:30,816.5,818.49,803.64,806.67,10731,0.0,0.0 -2023-03-17 00:00:00+05:30,809.6,823.01,809.6,814.66,7566,0.0,0.0 -2023-03-20 00:00:00+05:30,812.58,812.58,792.06,800.66,49698,0.0,0.0 -2023-03-21 00:00:00+05:30,803.64,808.31,799.66,800.96,25407,0.0,0.0 -2023-03-22 00:00:00+05:30,802.64,815.51,795.49,797.43,36242,0.0,0.0 -2023-03-23 00:00:00+05:30,794.7,806.22,794.7,799.42,30152,0.0,0.0 -2023-03-24 00:00:00+05:30,799.66,812.58,789.73,791.82,44643,0.0,0.0 -2023-03-27 00:00:00+05:30,794.7,795.99,774.83,778.75,55683,0.0,0.0 -2023-03-28 00:00:00+05:30,774.88,779.1,760.48,765.0,53314,0.0,0.0 -2023-03-29 00:00:00+05:30,761.97,775.92,758.44,760.87,18137,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2023-03-01 00:00:00+05:30,846.6,863.54,843.52,851.47,13845.0,,, +2023-03-02 00:00:00+05:30,844.42,850.57,842.63,844.51,8103.0,,, +2023-03-03 00:00:00+05:30,845.81,857.78,838.21,847.89,31930.0,,, +2023-03-06 00:00:00+05:30,849.43,868.11,849.43,853.5,11757.0,,, +2023-03-08 00:00:00+05:30,853.31,855.19,841.88,852.41,34865.0,,, +2023-03-09 00:00:00+05:30,854.35,858.32,839.5,842.68,16395.0,,, +2023-03-10 00:00:00+05:30,842.18,842.18,829.61,836.47,13924.0,,, +2023-03-13 00:00:00+05:30,829.47,839.25,822.51,825.64,13165.0,,, +2023-03-14 00:00:00+05:30,819.58,837.31,817.59,821.67,39264.0,,, +2023-03-15 00:00:00+05:30,829.71,834.73,814.42,816.5,10227.0,,, +2023-03-16 00:00:00+05:30,816.5,818.49,803.64,806.67,10731.0,,, +2023-03-17 00:00:00+05:30,809.6,823.01,809.6,814.66,7566.0,,, +2023-03-20 00:00:00+05:30,812.58,812.58,792.06,800.66,49698.0,,, +2023-03-21 00:00:00+05:30,803.64,808.31,799.66,800.96,25407.0,,, +2023-03-22 00:00:00+05:30,802.64,815.51,795.49,797.43,36242.0,,, +2023-03-23 00:00:00+05:30,794.7,806.22,794.7,799.42,30152.0,,, +2023-03-24 00:00:00+05:30,799.66,812.58,789.73,791.82,44643.0,,, +2023-03-27 00:00:00+05:30,794.7,795.99,774.83,778.75,55683.0,,, +2023-03-28 00:00:00+05:30,774.88,779.1,760.48,765.0,53314.0,,, +2023-03-29 00:00:00+05:30,761.97,775.92,758.44,760.87,18137.0,,, diff --git a/DATA/BRONZE/StockData/HAPPSTMNDS_2023_04.csv b/DATA/BRONZE/StockData/HAPPSTMNDS_2023_04.csv index bd720d74..81d82b3d 100644 --- a/DATA/BRONZE/StockData/HAPPSTMNDS_2023_04.csv +++ b/DATA/BRONZE/StockData/HAPPSTMNDS_2023_04.csv @@ -1,18 +1,18 @@ -date,open,high,low,close,volume,dividends,stock_splits -2023-04-03 00:00:00+05:30,774.83,791.72,768.12,785.41,16167,0.0,0.0 -2023-04-05 00:00:00+05:30,791.77,806.62,791.77,803.39,13131,0.0,0.0 -2023-04-06 00:00:00+05:30,802.64,802.69,793.51,800.01,7703,0.0,0.0 -2023-04-10 00:00:00+05:30,800.26,804.13,796.68,797.98,5738,0.0,0.0 -2023-04-11 00:00:00+05:30,804.48,811.24,799.52,802.15,22007,0.0,0.0 -2023-04-12 00:00:00+05:30,808.6,808.6,800.71,803.94,17829,0.0,0.0 -2023-04-13 00:00:00+05:30,804.63,807.11,791.72,802.25,11067,0.0,0.0 -2023-04-17 00:00:00+05:30,790.72,799.66,773.69,795.54,61670,0.0,0.0 -2023-04-18 00:00:00+05:30,794.7,801.01,792.56,795.24,23021,0.0,0.0 -2023-04-19 00:00:00+05:30,795.69,803.64,792.56,794.8,6889,0.0,0.0 -2023-04-20 00:00:00+05:30,794.75,799.66,785.71,793.65,19313,0.0,0.0 -2023-04-21 00:00:00+05:30,793.85,796.63,788.24,791.92,16911,0.0,0.0 -2023-04-24 00:00:00+05:30,790.77,793.46,787.74,790.72,19072,0.0,0.0 -2023-04-25 00:00:00+05:30,790.72,803.74,788.94,796.78,8183,0.0,0.0 -2023-04-26 00:00:00+05:30,792.76,805.82,792.61,800.41,6626,0.0,0.0 -2023-04-27 00:00:00+05:30,800.66,804.63,796.68,802.64,20655,0.0,0.0 -2023-04-28 00:00:00+05:30,804.73,818.39,804.73,816.95,34708,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2023-04-03 00:00:00+05:30,774.83,791.72,768.12,785.41,16167.0,,, +2023-04-05 00:00:00+05:30,791.77,806.62,791.77,803.39,13131.0,,, +2023-04-06 00:00:00+05:30,802.64,802.69,793.51,800.01,7703.0,,, +2023-04-10 00:00:00+05:30,800.26,804.13,796.68,797.98,5738.0,,, +2023-04-11 00:00:00+05:30,804.48,811.24,799.52,802.15,22007.0,,, +2023-04-12 00:00:00+05:30,808.6,808.6,800.71,803.94,17829.0,,, +2023-04-13 00:00:00+05:30,804.63,807.11,791.72,802.25,11067.0,,, +2023-04-17 00:00:00+05:30,790.72,799.66,773.69,795.54,61670.0,,, +2023-04-18 00:00:00+05:30,794.7,801.01,792.56,795.24,23021.0,,, +2023-04-19 00:00:00+05:30,795.69,803.64,792.56,794.8,6889.0,,, +2023-04-20 00:00:00+05:30,794.75,799.66,785.71,793.65,19313.0,,, +2023-04-21 00:00:00+05:30,793.85,796.63,788.24,791.92,16911.0,,, +2023-04-24 00:00:00+05:30,790.77,793.46,787.74,790.72,19072.0,,, +2023-04-25 00:00:00+05:30,790.72,803.74,788.94,796.78,8183.0,,, +2023-04-26 00:00:00+05:30,792.76,805.82,792.61,800.41,6626.0,,, +2023-04-27 00:00:00+05:30,800.66,804.63,796.68,802.64,20655.0,,, +2023-04-28 00:00:00+05:30,804.73,818.39,804.73,816.95,34708.0,,, diff --git a/DATA/BRONZE/StockData/HAPPSTMNDS_2023_05.csv b/DATA/BRONZE/StockData/HAPPSTMNDS_2023_05.csv index a61701c7..fde813e7 100644 --- a/DATA/BRONZE/StockData/HAPPSTMNDS_2023_05.csv +++ b/DATA/BRONZE/StockData/HAPPSTMNDS_2023_05.csv @@ -1,20 +1,20 @@ -date,open,high,low,close,volume,dividends,stock_splits -2023-05-02 00:00:00+05:30,819.53,830.06,818.84,823.85,16042,0.0,0.0 -2023-05-03 00:00:00+05:30,823.36,827.48,815.01,823.65,28128,0.0,0.0 -2023-05-04 00:00:00+05:30,820.57,826.49,820.57,822.71,7708,0.0,0.0 -2023-05-05 00:00:00+05:30,819.58,882.81,819.58,865.13,68600,0.0,0.0 -2023-05-08 00:00:00+05:30,872.08,876.4,839.55,850.03,30112,0.0,0.0 -2023-05-09 00:00:00+05:30,849.93,870.19,839.35,848.89,100560,0.0,0.0 -2023-05-10 00:00:00+05:30,849.13,859.12,837.56,841.14,19738,0.0,0.0 -2023-05-11 00:00:00+05:30,844.42,853.46,835.43,843.12,8510,0.0,0.0 -2023-05-12 00:00:00+05:30,835.52,855.29,835.52,849.83,41135,0.0,0.0 -2023-05-15 00:00:00+05:30,848.34,864.13,847.4,858.77,14476,0.0,0.0 -2023-05-16 00:00:00+05:30,859.27,868.5,859.27,862.54,31305,0.0,0.0 -2023-05-17 00:00:00+05:30,862.25,867.41,849.98,862.84,37489,0.0,0.0 -2023-05-19 00:00:00+05:30,870.99,881.77,864.33,868.55,44338,0.0,0.0 -2023-05-22 00:00:00+05:30,866.27,903.27,866.27,897.56,28417,0.0,0.0 -2023-05-23 00:00:00+05:30,901.98,907.25,879.63,884.05,50366,0.0,0.0 -2023-05-24 00:00:00+05:30,881.82,881.82,871.19,872.83,16917,0.0,0.0 -2023-05-25 00:00:00+05:30,869.25,881.62,858.37,876.0,23326,0.0,0.0 -2023-05-26 00:00:00+05:30,878.14,892.3,875.01,881.96,15476,0.0,0.0 -2023-05-30 00:00:00+05:30,885.14,894.03,876.75,890.46,27840,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2023-05-02 00:00:00+05:30,819.53,830.06,818.84,823.85,16042.0,,, +2023-05-03 00:00:00+05:30,823.36,827.48,815.01,823.65,28128.0,,, +2023-05-04 00:00:00+05:30,820.57,826.49,820.57,822.71,7708.0,,, +2023-05-05 00:00:00+05:30,819.58,882.81,819.58,865.13,68600.0,,, +2023-05-08 00:00:00+05:30,872.08,876.4,839.55,850.03,30112.0,,, +2023-05-09 00:00:00+05:30,849.93,870.19,839.35,848.89,100560.0,,, +2023-05-10 00:00:00+05:30,849.13,859.12,837.56,841.14,19738.0,,, +2023-05-11 00:00:00+05:30,844.42,853.46,835.43,843.12,8510.0,,, +2023-05-12 00:00:00+05:30,835.52,855.29,835.52,849.83,41135.0,,, +2023-05-15 00:00:00+05:30,848.34,864.13,847.4,858.77,14476.0,,, +2023-05-16 00:00:00+05:30,859.27,868.5,859.27,862.54,31305.0,,, +2023-05-17 00:00:00+05:30,862.25,867.41,849.98,862.84,37489.0,,, +2023-05-19 00:00:00+05:30,870.99,881.77,864.33,868.55,44338.0,,, +2023-05-22 00:00:00+05:30,866.27,903.27,866.27,897.56,28417.0,,, +2023-05-23 00:00:00+05:30,901.98,907.25,879.63,884.05,50366.0,,, +2023-05-24 00:00:00+05:30,881.82,881.82,871.19,872.83,16917.0,,, +2023-05-25 00:00:00+05:30,869.25,881.62,858.37,876.0,23326.0,,, +2023-05-26 00:00:00+05:30,878.14,892.3,875.01,881.96,15476.0,,, +2023-05-30 00:00:00+05:30,885.14,894.03,876.75,890.46,27840.0,,, diff --git a/DATA/BRONZE/StockData/HAPPSTMNDS_2023_06.csv b/DATA/BRONZE/StockData/HAPPSTMNDS_2023_06.csv index 8b9560f1..2c82f11d 100644 --- a/DATA/BRONZE/StockData/HAPPSTMNDS_2023_06.csv +++ b/DATA/BRONZE/StockData/HAPPSTMNDS_2023_06.csv @@ -1,21 +1,21 @@ -date,open,high,low,close,volume,dividends,stock_splits -2023-06-01 00:00:00+05:30,926.67,926.67,900.99,910.33,30320,0.0,0.0 -2023-06-02 00:00:00+05:30,918.87,938.89,918.42,923.44,25936,0.0,0.0 -2023-06-05 00:00:00+05:30,933.72,940.72,918.92,922.89,45613,0.0,0.0 -2023-06-06 00:00:00+05:30,923.84,923.89,903.97,906.6,46451,0.0,0.0 -2023-06-07 00:00:00+05:30,907.35,917.83,907.35,913.06,21576,0.0,0.0 -2023-06-08 00:00:00+05:30,917.58,920.95,904.56,908.24,8042,0.0,0.0 -2023-06-09 00:00:00+05:30,913.65,915.04,896.67,901.83,26837,0.0,0.0 -2023-06-12 00:00:00+05:30,905.95,920.36,900.99,911.42,39773,0.0,0.0 -2023-06-13 00:00:00+05:30,923.49,924.58,904.51,907.15,11498,0.0,0.0 -2023-06-14 00:00:00+05:30,913.9,916.24,905.26,910.62,10760,0.0,0.0 -2023-06-15 00:00:00+05:30,912.96,925.33,894.68,911.57,42883,0.0,0.0 -2023-06-16 00:00:00+05:30,911.62,920.81,897.16,901.83,36569,0.0,0.0 -2023-06-19 00:00:00+05:30,903.02,918.72,903.02,910.62,11903,0.0,0.0 -2023-06-20 00:00:00+05:30,913.7,955.77,912.31,939.58,109915,0.0,0.0 -2023-06-21 00:00:00+05:30,942.66,1007.28,942.66,998.93,305181,0.0,0.0 -2023-06-22 00:00:00+05:30,1009.56,1015.52,970.52,975.54,130079,0.0,0.0 -2023-06-23 00:00:00+05:30,980.16,980.16,945.74,949.46,21895,0.0,0.0 -2023-06-26 00:00:00+05:30,958.8,967.54,938.74,943.85,73718,0.0,0.0 -2023-06-27 00:00:00+05:30,953.64,960.59,941.67,951.25,15332,0.0,0.0 -2023-06-28 00:00:00+05:30,951.3,961.93,942.71,944.45,41738,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2023-06-01 00:00:00+05:30,926.67,926.67,900.99,910.33,30320.0,,, +2023-06-02 00:00:00+05:30,918.87,938.89,918.42,923.44,25936.0,,, +2023-06-05 00:00:00+05:30,933.72,940.72,918.92,922.89,45613.0,,, +2023-06-06 00:00:00+05:30,923.84,923.89,903.97,906.6,46451.0,,, +2023-06-07 00:00:00+05:30,907.35,917.83,907.35,913.06,21576.0,,, +2023-06-08 00:00:00+05:30,917.58,920.95,904.56,908.24,8042.0,,, +2023-06-09 00:00:00+05:30,913.65,915.04,896.67,901.83,26837.0,,, +2023-06-12 00:00:00+05:30,905.95,920.36,900.99,911.42,39773.0,,, +2023-06-13 00:00:00+05:30,923.49,924.58,904.51,907.15,11498.0,,, +2023-06-14 00:00:00+05:30,913.9,916.24,905.26,910.62,10760.0,,, +2023-06-15 00:00:00+05:30,912.96,925.33,894.68,911.57,42883.0,,, +2023-06-16 00:00:00+05:30,911.62,920.81,897.16,901.83,36569.0,,, +2023-06-19 00:00:00+05:30,903.02,918.72,903.02,910.62,11903.0,,, +2023-06-20 00:00:00+05:30,913.7,955.77,912.31,939.58,109915.0,,, +2023-06-21 00:00:00+05:30,942.66,1007.28,942.66,998.93,305181.0,,, +2023-06-22 00:00:00+05:30,1009.56,1015.52,970.52,975.54,130079.0,,, +2023-06-23 00:00:00+05:30,980.16,980.16,945.74,949.46,21895.0,,, +2023-06-26 00:00:00+05:30,958.8,967.54,938.74,943.85,73718.0,,, +2023-06-27 00:00:00+05:30,953.64,960.59,941.67,951.25,15332.0,,, +2023-06-28 00:00:00+05:30,951.3,961.93,942.71,944.45,41738.0,,, diff --git a/DATA/BRONZE/StockData/HAPPSTMNDS_2023_07.csv b/DATA/BRONZE/StockData/HAPPSTMNDS_2023_07.csv index 1b4692e6..5f891742 100644 --- a/DATA/BRONZE/StockData/HAPPSTMNDS_2023_07.csv +++ b/DATA/BRONZE/StockData/HAPPSTMNDS_2023_07.csv @@ -1,11 +1,11 @@ -date,open,high,low,close,volume,dividends,stock_splits -2023-07-07 00:00:00+05:30,975.04,995.9,969.08,974.75,17351,3.4,0.0 -2023-07-10 00:00:00+05:30,975.49,981.55,947.78,951.25,46736,0.0,0.0 -2023-07-14 00:00:00+05:30,961.63,981.95,961.58,967.0,23524,0.0,0.0 -2023-07-17 00:00:00+05:30,973.5,1012.64,969.73,988.9,52650,0.0,0.0 -2023-07-19 00:00:00+05:30,933.77,947.18,931.34,937.35,39607,0.0,0.0 -2023-07-20 00:00:00+05:30,942.56,948.37,932.78,935.61,15323,0.0,0.0 -2023-07-21 00:00:00+05:30,928.8,930.99,906.05,928.06,20655,0.0,0.0 -2023-07-24 00:00:00+05:30,928.85,935.46,923.84,925.38,11390,0.0,0.0 -2023-07-26 00:00:00+05:30,913.65,922.64,904.96,917.93,16363,0.0,0.0 -2023-07-28 00:00:00+05:30,920.16,922.64,914.5,918.72,8206,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2023-07-07 00:00:00+05:30,975.04,995.9,969.08,974.75,17351.0,3.4,, +2023-07-10 00:00:00+05:30,975.49,981.55,947.78,951.25,46736.0,,, +2023-07-14 00:00:00+05:30,961.63,981.95,961.58,967.0,23524.0,,, +2023-07-17 00:00:00+05:30,973.5,1012.64,969.73,988.9,52650.0,,, +2023-07-19 00:00:00+05:30,933.77,947.18,931.34,937.35,39607.0,,, +2023-07-20 00:00:00+05:30,942.56,948.37,932.78,935.61,15323.0,,, +2023-07-21 00:00:00+05:30,928.8,930.99,906.05,928.06,20655.0,,, +2023-07-24 00:00:00+05:30,928.85,935.46,923.84,925.38,11390.0,,, +2023-07-26 00:00:00+05:30,913.65,922.64,904.96,917.93,16363.0,,, +2023-07-28 00:00:00+05:30,920.16,922.64,914.5,918.72,8206.0,,, diff --git a/DATA/BRONZE/StockData/HAPPSTMNDS_2023_08.csv b/DATA/BRONZE/StockData/HAPPSTMNDS_2023_08.csv index 856776f9..73c2401f 100644 --- a/DATA/BRONZE/StockData/HAPPSTMNDS_2023_08.csv +++ b/DATA/BRONZE/StockData/HAPPSTMNDS_2023_08.csv @@ -1,20 +1,20 @@ -date,open,high,low,close,volume,dividends,stock_splits -2023-08-03 00:00:00+05:30,914.1,916.78,906.0,910.47,44058,0.0,0.0 -2023-08-04 00:00:00+05:30,911.02,922.59,910.18,913.11,16335,0.0,0.0 -2023-08-07 00:00:00+05:30,917.88,931.98,912.71,925.52,20815,0.0,0.0 -2023-08-08 00:00:00+05:30,931.83,937.49,913.9,919.81,62953,0.0,0.0 -2023-08-09 00:00:00+05:30,929.15,931.73,914.65,917.28,17010,0.0,0.0 -2023-08-10 00:00:00+05:30,917.88,920.86,902.33,906.3,20235,0.0,0.0 -2023-08-11 00:00:00+05:30,909.93,924.43,897.01,898.21,16137,0.0,0.0 -2023-08-14 00:00:00+05:30,900.99,900.99,885.14,887.38,19356,0.0,0.0 -2023-08-16 00:00:00+05:30,885.14,918.87,883.8,895.33,80913,0.0,0.0 -2023-08-17 00:00:00+05:30,892.05,908.94,888.07,890.71,59161,0.0,0.0 -2023-08-18 00:00:00+05:30,892.05,897.56,884.25,885.89,14922,0.0,0.0 -2023-08-21 00:00:00+05:30,886.09,898.6,881.37,892.05,59032,0.0,0.0 -2023-08-22 00:00:00+05:30,898.6,909.93,894.43,906.3,19759,0.0,0.0 -2023-08-23 00:00:00+05:30,908.98,913.65,897.66,910.23,56470,0.0,0.0 -2023-08-24 00:00:00+05:30,913.95,922.35,908.39,911.22,9713,0.0,0.0 -2023-08-25 00:00:00+05:30,905.71,911.72,896.77,905.16,36282,0.0,0.0 -2023-08-28 00:00:00+05:30,905.95,908.34,890.06,892.79,11853,0.0,0.0 -2023-08-29 00:00:00+05:30,894.03,902.93,894.03,895.97,36819,0.0,0.0 -2023-08-30 00:00:00+05:30,899.0,908.84,898.95,902.13,14409,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2023-08-03 00:00:00+05:30,914.1,916.78,906.0,910.47,44058.0,,, +2023-08-04 00:00:00+05:30,911.02,922.59,910.18,913.11,16335.0,,, +2023-08-07 00:00:00+05:30,917.88,931.98,912.71,925.52,20815.0,,, +2023-08-08 00:00:00+05:30,931.83,937.49,913.9,919.81,62953.0,,, +2023-08-09 00:00:00+05:30,929.15,931.73,914.65,917.28,17010.0,,, +2023-08-10 00:00:00+05:30,917.88,920.86,902.33,906.3,20235.0,,, +2023-08-11 00:00:00+05:30,909.93,924.43,897.01,898.21,16137.0,,, +2023-08-14 00:00:00+05:30,900.99,900.99,885.14,887.38,19356.0,,, +2023-08-16 00:00:00+05:30,885.14,918.87,883.8,895.33,80913.0,,, +2023-08-17 00:00:00+05:30,892.05,908.94,888.07,890.71,59161.0,,, +2023-08-18 00:00:00+05:30,892.05,897.56,884.25,885.89,14922.0,,, +2023-08-21 00:00:00+05:30,886.09,898.6,881.37,892.05,59032.0,,, +2023-08-22 00:00:00+05:30,898.6,909.93,894.43,906.3,19759.0,,, +2023-08-23 00:00:00+05:30,908.98,913.65,897.66,910.23,56470.0,,, +2023-08-24 00:00:00+05:30,913.95,922.35,908.39,911.22,9713.0,,, +2023-08-25 00:00:00+05:30,905.71,911.72,896.77,905.16,36282.0,,, +2023-08-28 00:00:00+05:30,905.95,908.34,890.06,892.79,11853.0,,, +2023-08-29 00:00:00+05:30,894.03,902.93,894.03,895.97,36819.0,,, +2023-08-30 00:00:00+05:30,899.0,908.84,898.95,902.13,14409.0,,, diff --git a/DATA/BRONZE/StockData/HAPPSTMNDS_2023_09.csv b/DATA/BRONZE/StockData/HAPPSTMNDS_2023_09.csv index f02cb6fc..e83930f0 100644 --- a/DATA/BRONZE/StockData/HAPPSTMNDS_2023_09.csv +++ b/DATA/BRONZE/StockData/HAPPSTMNDS_2023_09.csv @@ -1,21 +1,21 @@ -date,open,high,low,close,volume,dividends,stock_splits -2023-09-01 00:00:00+05:30,924.73,933.77,915.54,918.47,14135,0.0,0.0 -2023-09-04 00:00:00+05:30,914.05,919.86,876.15,911.37,36905,0.0,0.0 -2023-09-05 00:00:00+05:30,909.93,922.64,908.94,911.87,57911,0.0,0.0 -2023-09-06 00:00:00+05:30,913.95,923.84,911.87,913.01,11571,0.0,0.0 -2023-09-07 00:00:00+05:30,914.9,921.1,911.92,913.7,14132,0.0,0.0 -2023-09-08 00:00:00+05:30,913.7,948.42,911.92,933.22,152848,0.0,0.0 -2023-09-11 00:00:00+05:30,943.7,963.52,936.95,948.77,59324,0.0,0.0 -2023-09-12 00:00:00+05:30,956.62,961.43,919.61,926.12,37622,0.0,0.0 -2023-09-13 00:00:00+05:30,925.52,934.32,896.87,909.68,31608,0.0,0.0 -2023-09-14 00:00:00+05:30,923.59,936.75,913.31,924.28,63981,0.0,0.0 -2023-09-15 00:00:00+05:30,925.87,961.58,924.73,933.32,144264,0.0,0.0 -2023-09-18 00:00:00+05:30,934.81,940.67,921.9,923.89,13951,0.0,0.0 -2023-09-20 00:00:00+05:30,918.07,933.32,914.8,917.38,46478,0.0,0.0 -2023-09-21 00:00:00+05:30,917.88,922.54,901.44,916.09,30912,0.0,0.0 -2023-09-22 00:00:00+05:30,915.89,918.77,904.07,905.61,8781,0.0,0.0 -2023-09-25 00:00:00+05:30,907.44,911.27,899.0,900.94,44230,0.0,0.0 -2023-09-26 00:00:00+05:30,902.97,909.93,894.03,896.87,47835,0.0,0.0 -2023-09-27 00:00:00+05:30,898.6,913.01,894.78,904.56,13473,0.0,0.0 -2023-09-28 00:00:00+05:30,908.94,919.07,865.03,866.87,861838,0.0,0.0 -2023-09-29 00:00:00+05:30,874.02,886.34,860.46,868.16,37701,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2023-09-01 00:00:00+05:30,924.73,933.77,915.54,918.47,14135.0,,, +2023-09-04 00:00:00+05:30,914.05,919.86,876.15,911.37,36905.0,,, +2023-09-05 00:00:00+05:30,909.93,922.64,908.94,911.87,57911.0,,, +2023-09-06 00:00:00+05:30,913.95,923.84,911.87,913.01,11571.0,,, +2023-09-07 00:00:00+05:30,914.9,921.1,911.92,913.7,14132.0,,, +2023-09-08 00:00:00+05:30,913.7,948.42,911.92,933.22,152848.0,,, +2023-09-11 00:00:00+05:30,943.7,963.52,936.95,948.77,59324.0,,, +2023-09-12 00:00:00+05:30,956.62,961.43,919.61,926.12,37622.0,,, +2023-09-13 00:00:00+05:30,925.52,934.32,896.87,909.68,31608.0,,, +2023-09-14 00:00:00+05:30,923.59,936.75,913.31,924.28,63981.0,,, +2023-09-15 00:00:00+05:30,925.87,961.58,924.73,933.32,144264.0,,, +2023-09-18 00:00:00+05:30,934.81,940.67,921.9,923.89,13951.0,,, +2023-09-20 00:00:00+05:30,918.07,933.32,914.8,917.38,46478.0,,, +2023-09-21 00:00:00+05:30,917.88,922.54,901.44,916.09,30912.0,,, +2023-09-22 00:00:00+05:30,915.89,918.77,904.07,905.61,8781.0,,, +2023-09-25 00:00:00+05:30,907.44,911.27,899.0,900.94,44230.0,,, +2023-09-26 00:00:00+05:30,902.97,909.93,894.03,896.87,47835.0,,, +2023-09-27 00:00:00+05:30,898.6,913.01,894.78,904.56,13473.0,,, +2023-09-28 00:00:00+05:30,908.94,919.07,865.03,866.87,861838.0,,, +2023-09-29 00:00:00+05:30,874.02,886.34,860.46,868.16,37701.0,,, diff --git a/DATA/BRONZE/StockData/HAPPSTMNDS_2023_10.csv b/DATA/BRONZE/StockData/HAPPSTMNDS_2023_10.csv index d7b1dea7..ff8656cd 100644 --- a/DATA/BRONZE/StockData/HAPPSTMNDS_2023_10.csv +++ b/DATA/BRONZE/StockData/HAPPSTMNDS_2023_10.csv @@ -1,20 +1,20 @@ -date,open,high,low,close,volume,dividends,stock_splits -2023-10-03 00:00:00+05:30,873.12,876.5,849.83,850.67,24217,0.0,0.0 -2023-10-04 00:00:00+05:30,850.33,860.16,837.96,847.0,72076,0.0,0.0 -2023-10-05 00:00:00+05:30,859.12,861.15,849.33,850.67,9758,0.0,0.0 -2023-10-06 00:00:00+05:30,856.29,860.26,844.37,851.97,14101,0.0,0.0 -2023-10-09 00:00:00+05:30,836.47,841.88,829.47,833.89,67675,0.0,0.0 -2023-10-10 00:00:00+05:30,834.43,846.45,834.38,841.93,11587,0.0,0.0 -2023-10-11 00:00:00+05:30,848.14,864.23,847.05,851.77,43768,0.0,0.0 -2023-10-12 00:00:00+05:30,859.76,859.76,840.39,842.08,41780,0.0,0.0 -2023-10-13 00:00:00+05:30,839.4,844.76,834.43,839.9,51245,0.0,0.0 -2023-10-16 00:00:00+05:30,839.95,861.35,831.9,851.92,20295,0.0,0.0 -2023-10-17 00:00:00+05:30,859.17,860.11,853.06,855.19,9285,0.0,0.0 -2023-10-18 00:00:00+05:30,836.47,849.48,829.96,831.7,109074,0.0,0.0 -2023-10-19 00:00:00+05:30,829.51,833.79,820.43,826.68,53659,0.0,0.0 -2023-10-20 00:00:00+05:30,828.32,834.33,822.51,823.9,39302,0.0,0.0 -2023-10-23 00:00:00+05:30,823.95,826.49,804.63,806.07,69096,0.0,0.0 -2023-10-25 00:00:00+05:30,812.43,819.53,796.68,811.09,52712,0.0,0.0 -2023-10-26 00:00:00+05:30,806.57,811.14,792.76,808.36,16628,0.0,0.0 -2023-10-27 00:00:00+05:30,810.59,829.47,810.59,826.49,33460,0.0,0.0 -2023-10-30 00:00:00+05:30,831.97,835.7,818.27,825.94,24909,2.5,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2023-10-03 00:00:00+05:30,873.12,876.5,849.83,850.67,24217.0,,, +2023-10-04 00:00:00+05:30,850.33,860.16,837.96,847.0,72076.0,,, +2023-10-05 00:00:00+05:30,859.12,861.15,849.33,850.67,9758.0,,, +2023-10-06 00:00:00+05:30,856.29,860.26,844.37,851.97,14101.0,,, +2023-10-09 00:00:00+05:30,836.47,841.88,829.47,833.89,67675.0,,, +2023-10-10 00:00:00+05:30,834.43,846.45,834.38,841.93,11587.0,,, +2023-10-11 00:00:00+05:30,848.14,864.23,847.05,851.77,43768.0,,, +2023-10-12 00:00:00+05:30,859.76,859.76,840.39,842.08,41780.0,,, +2023-10-13 00:00:00+05:30,839.4,844.76,834.43,839.9,51245.0,,, +2023-10-16 00:00:00+05:30,839.95,861.35,831.9,851.92,20295.0,,, +2023-10-17 00:00:00+05:30,859.17,860.11,853.06,855.19,9285.0,,, +2023-10-18 00:00:00+05:30,836.47,849.48,829.96,831.7,109074.0,,, +2023-10-19 00:00:00+05:30,829.51,833.79,820.43,826.68,53659.0,,, +2023-10-20 00:00:00+05:30,828.32,834.33,822.51,823.9,39302.0,,, +2023-10-23 00:00:00+05:30,823.95,826.49,804.63,806.07,69096.0,,, +2023-10-25 00:00:00+05:30,812.43,819.53,796.68,811.09,52712.0,,, +2023-10-26 00:00:00+05:30,806.57,811.14,792.76,808.36,16628.0,,, +2023-10-27 00:00:00+05:30,810.59,829.47,810.59,826.49,33460.0,,, +2023-10-30 00:00:00+05:30,831.97,835.7,818.27,825.94,24909.0,2.5,, diff --git a/DATA/BRONZE/StockData/HAPPSTMNDS_2023_11.csv b/DATA/BRONZE/StockData/HAPPSTMNDS_2023_11.csv index 75c138a1..f25f0f4d 100644 --- a/DATA/BRONZE/StockData/HAPPSTMNDS_2023_11.csv +++ b/DATA/BRONZE/StockData/HAPPSTMNDS_2023_11.csv @@ -1,20 +1,20 @@ -date,open,high,low,close,volume,dividends,stock_splits -2023-11-01 00:00:00+05:30,821.9,821.9,807.55,808.55,6769,0.0,0.0 -2023-11-02 00:00:00+05:30,815.97,819.76,803.07,808.15,11644,0.0,0.0 -2023-11-03 00:00:00+05:30,814.98,818.02,810.29,814.23,32623,0.0,0.0 -2023-11-06 00:00:00+05:30,817.02,825.44,813.83,822.35,34514,0.0,0.0 -2023-11-07 00:00:00+05:30,822.35,849.9,817.02,837.59,60362,0.0,0.0 -2023-11-08 00:00:00+05:30,845.42,845.62,830.02,832.02,6542,0.0,0.0 -2023-11-09 00:00:00+05:30,836.85,836.9,823.0,826.88,24512,0.0,0.0 -2023-11-10 00:00:00+05:30,826.73,828.88,819.61,822.8,26436,0.0,0.0 -2023-11-13 00:00:00+05:30,839.09,843.67,826.98,830.97,32773,0.0,0.0 -2023-11-15 00:00:00+05:30,839.84,842.93,833.16,836.9,12056,0.0,0.0 -2023-11-16 00:00:00+05:30,837.05,873.31,833.01,849.7,68489,0.0,0.0 -2023-11-17 00:00:00+05:30,851.64,855.93,841.23,844.92,17953,0.0,0.0 -2023-11-20 00:00:00+05:30,844.92,855.88,842.93,845.52,12567,0.0,0.0 -2023-11-21 00:00:00+05:30,850.9,861.86,836.95,839.24,20050,0.0,0.0 -2023-11-22 00:00:00+05:30,841.78,848.26,831.97,841.23,13520,0.0,0.0 -2023-11-23 00:00:00+05:30,843.47,849.9,829.57,833.76,11101,0.0,0.0 -2023-11-24 00:00:00+05:30,836.95,839.89,827.23,829.32,28694,0.0,0.0 -2023-11-28 00:00:00+05:30,832.21,837.79,826.98,828.13,35604,0.0,0.0 -2023-11-29 00:00:00+05:30,832.06,846.71,827.73,829.67,17705,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2023-11-01 00:00:00+05:30,821.9,821.9,807.55,808.55,6769.0,,, +2023-11-02 00:00:00+05:30,815.97,819.76,803.07,808.15,11644.0,,, +2023-11-03 00:00:00+05:30,814.98,818.02,810.29,814.23,32623.0,,, +2023-11-06 00:00:00+05:30,817.02,825.44,813.83,822.35,34514.0,,, +2023-11-07 00:00:00+05:30,822.35,849.9,817.02,837.59,60362.0,,, +2023-11-08 00:00:00+05:30,845.42,845.62,830.02,832.02,6542.0,,, +2023-11-09 00:00:00+05:30,836.85,836.9,823.0,826.88,24512.0,,, +2023-11-10 00:00:00+05:30,826.73,828.88,819.61,822.8,26436.0,,, +2023-11-13 00:00:00+05:30,839.09,843.67,826.98,830.97,32773.0,,, +2023-11-15 00:00:00+05:30,839.84,842.93,833.16,836.9,12056.0,,, +2023-11-16 00:00:00+05:30,837.05,873.31,833.01,849.7,68489.0,,, +2023-11-17 00:00:00+05:30,851.64,855.93,841.23,844.92,17953.0,,, +2023-11-20 00:00:00+05:30,844.92,855.88,842.93,845.52,12567.0,,, +2023-11-21 00:00:00+05:30,850.9,861.86,836.95,839.24,20050.0,,, +2023-11-22 00:00:00+05:30,841.78,848.26,831.97,841.23,13520.0,,, +2023-11-23 00:00:00+05:30,843.47,849.9,829.57,833.76,11101.0,,, +2023-11-24 00:00:00+05:30,836.95,839.89,827.23,829.32,28694.0,,, +2023-11-28 00:00:00+05:30,832.21,837.79,826.98,828.13,35604.0,,, +2023-11-29 00:00:00+05:30,832.06,846.71,827.73,829.67,17705.0,,, diff --git a/DATA/BRONZE/StockData/HAPPSTMNDS_2023_12.csv b/DATA/BRONZE/StockData/HAPPSTMNDS_2023_12.csv index 582dc340..4abee2c2 100644 --- a/DATA/BRONZE/StockData/HAPPSTMNDS_2023_12.csv +++ b/DATA/BRONZE/StockData/HAPPSTMNDS_2023_12.csv @@ -1,21 +1,21 @@ -date,open,high,low,close,volume,dividends,stock_splits -2023-12-01 00:00:00+05:30,841.93,845.57,832.51,834.85,14677,0.0,0.0 -2023-12-04 00:00:00+05:30,844.32,846.56,834.01,835.65,55939,0.0,0.0 -2023-12-05 00:00:00+05:30,840.28,842.93,833.01,834.36,20426,0.0,0.0 -2023-12-06 00:00:00+05:30,834.01,850.5,833.96,835.95,33187,0.0,0.0 -2023-12-07 00:00:00+05:30,841.33,869.58,837.3,863.95,43973,0.0,0.0 -2023-12-08 00:00:00+05:30,870.87,896.53,864.9,878.74,73571,0.0,0.0 -2023-12-11 00:00:00+05:30,889.16,895.78,871.22,875.01,28377,0.0,0.0 -2023-12-12 00:00:00+05:30,879.79,916.81,879.19,902.06,77150,0.0,0.0 -2023-12-13 00:00:00+05:30,906.74,919.5,889.16,891.2,133034,0.0,0.0 -2023-12-14 00:00:00+05:30,912.67,926.57,901.81,909.28,53057,0.0,0.0 -2023-12-15 00:00:00+05:30,922.53,951.28,914.22,931.3,95306,0.0,0.0 -2023-12-18 00:00:00+05:30,935.54,949.54,925.62,933.79,40302,0.0,0.0 -2023-12-19 00:00:00+05:30,937.53,941.57,917.55,921.34,89877,0.0,0.0 -2023-12-20 00:00:00+05:30,924.63,942.81,871.17,881.14,56528,0.0,0.0 -2023-12-21 00:00:00+05:30,869.83,916.06,864.5,911.08,43214,0.0,0.0 -2023-12-22 00:00:00+05:30,915.51,920.39,898.47,912.17,83084,0.0,0.0 -2023-12-26 00:00:00+05:30,914.86,918.65,900.42,904.55,24282,0.0,0.0 -2023-12-27 00:00:00+05:30,909.48,913.77,895.83,898.72,27014,0.0,0.0 -2023-12-28 00:00:00+05:30,902.56,906.64,891.75,893.94,16200,0.0,0.0 -2023-12-29 00:00:00+05:30,898.72,903.16,891.15,892.54,15272,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2023-12-01 00:00:00+05:30,841.93,845.57,832.51,834.85,14677.0,,, +2023-12-04 00:00:00+05:30,844.32,846.56,834.01,835.65,55939.0,,, +2023-12-05 00:00:00+05:30,840.28,842.93,833.01,834.36,20426.0,,, +2023-12-06 00:00:00+05:30,834.01,850.5,833.96,835.95,33187.0,,, +2023-12-07 00:00:00+05:30,841.33,869.58,837.3,863.95,43973.0,,, +2023-12-08 00:00:00+05:30,870.87,896.53,864.9,878.74,73571.0,,, +2023-12-11 00:00:00+05:30,889.16,895.78,871.22,875.01,28377.0,,, +2023-12-12 00:00:00+05:30,879.79,916.81,879.19,902.06,77150.0,,, +2023-12-13 00:00:00+05:30,906.74,919.5,889.16,891.2,133034.0,,, +2023-12-14 00:00:00+05:30,912.67,926.57,901.81,909.28,53057.0,,, +2023-12-15 00:00:00+05:30,922.53,951.28,914.22,931.3,95306.0,,, +2023-12-18 00:00:00+05:30,935.54,949.54,925.62,933.79,40302.0,,, +2023-12-19 00:00:00+05:30,937.53,941.57,917.55,921.34,89877.0,,, +2023-12-20 00:00:00+05:30,924.63,942.81,871.17,881.14,56528.0,,, +2023-12-21 00:00:00+05:30,869.83,916.06,864.5,911.08,43214.0,,, +2023-12-22 00:00:00+05:30,915.51,920.39,898.47,912.17,83084.0,,, +2023-12-26 00:00:00+05:30,914.86,918.65,900.42,904.55,24282.0,,, +2023-12-27 00:00:00+05:30,909.48,913.77,895.83,898.72,27014.0,,, +2023-12-28 00:00:00+05:30,902.56,906.64,891.75,893.94,16200.0,,, +2023-12-29 00:00:00+05:30,898.72,903.16,891.15,892.54,15272.0,,, diff --git a/DATA/BRONZE/StockData/HAPPSTMNDS_2024_01.csv b/DATA/BRONZE/StockData/HAPPSTMNDS_2024_01.csv index 35352713..27a48104 100644 --- a/DATA/BRONZE/StockData/HAPPSTMNDS_2024_01.csv +++ b/DATA/BRONZE/StockData/HAPPSTMNDS_2024_01.csv @@ -1,20 +1,20 @@ -date,open,high,low,close,volume,dividends,stock_splits -2024-01-01 00:00:00+05:30,892.79,908.74,892.79,901.11,13322,0.0,0.0 -2024-01-02 00:00:00+05:30,906.54,911.67,888.11,905.9,75810,0.0,0.0 -2024-01-03 00:00:00+05:30,905.7,905.7,893.59,900.12,23352,0.0,0.0 -2024-01-04 00:00:00+05:30,903.45,908.69,895.13,897.18,14292,0.0,0.0 -2024-01-05 00:00:00+05:30,902.31,907.64,892.74,900.27,17144,0.0,0.0 -2024-01-08 00:00:00+05:30,902.71,905.2,884.77,886.96,16309,0.0,0.0 -2024-01-09 00:00:00+05:30,894.89,905.8,889.36,891.3,14733,0.0,0.0 -2024-01-10 00:00:00+05:30,891.85,897.97,884.42,891.0,17603,0.0,0.0 -2024-01-11 00:00:00+05:30,892.69,895.68,884.77,886.27,61224,0.0,0.0 -2024-01-12 00:00:00+05:30,895.73,929.36,895.68,920.09,70009,0.0,0.0 -2024-01-15 00:00:00+05:30,929.11,956.46,929.11,941.57,223386,0.0,0.0 -2024-01-16 00:00:00+05:30,946.2,947.24,919.5,931.25,44181,0.0,0.0 -2024-01-17 00:00:00+05:30,927.62,945.25,917.15,922.44,34001,0.0,0.0 -2024-01-19 00:00:00+05:30,894.64,903.35,882.68,886.22,79362,0.0,0.0 -2024-01-23 00:00:00+05:30,880.79,887.26,848.9,854.03,25937,0.0,0.0 -2024-01-24 00:00:00+05:30,854.68,873.76,847.46,864.94,49311,0.0,0.0 -2024-01-25 00:00:00+05:30,866.74,876.8,859.71,863.1,45192,0.0,0.0 -2024-01-29 00:00:00+05:30,863.1,867.59,852.04,853.14,17820,0.0,0.0 -2024-01-30 00:00:00+05:30,853.69,866.24,851.89,855.13,56543,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2024-01-01 00:00:00+05:30,892.79,908.74,892.79,901.11,13322.0,,, +2024-01-02 00:00:00+05:30,906.54,911.67,888.11,905.9,75810.0,,, +2024-01-03 00:00:00+05:30,905.7,905.7,893.59,900.12,23352.0,,, +2024-01-04 00:00:00+05:30,903.45,908.69,895.13,897.18,14292.0,,, +2024-01-05 00:00:00+05:30,902.31,907.64,892.74,900.27,17144.0,,, +2024-01-08 00:00:00+05:30,902.71,905.2,884.77,886.96,16309.0,,, +2024-01-09 00:00:00+05:30,894.89,905.8,889.36,891.3,14733.0,,, +2024-01-10 00:00:00+05:30,891.85,897.97,884.42,891.0,17603.0,,, +2024-01-11 00:00:00+05:30,892.69,895.68,884.77,886.27,61224.0,,, +2024-01-12 00:00:00+05:30,895.73,929.36,895.68,920.09,70009.0,,, +2024-01-15 00:00:00+05:30,929.11,956.46,929.11,941.57,223386.0,,, +2024-01-16 00:00:00+05:30,946.2,947.24,919.5,931.25,44181.0,,, +2024-01-17 00:00:00+05:30,927.62,945.25,917.15,922.44,34001.0,,, +2024-01-19 00:00:00+05:30,894.64,903.35,882.68,886.22,79362.0,,, +2024-01-23 00:00:00+05:30,880.79,887.26,848.9,854.03,25937.0,,, +2024-01-24 00:00:00+05:30,854.68,873.76,847.46,864.94,49311.0,,, +2024-01-25 00:00:00+05:30,866.74,876.8,859.71,863.1,45192.0,,, +2024-01-29 00:00:00+05:30,863.1,867.59,852.04,853.14,17820.0,,, +2024-01-30 00:00:00+05:30,853.69,866.24,851.89,855.13,56543.0,,, diff --git a/DATA/BRONZE/StockData/HAPPSTMNDS_2024_02.csv b/DATA/BRONZE/StockData/HAPPSTMNDS_2024_02.csv index 5ba1e9cf..e994374c 100644 --- a/DATA/BRONZE/StockData/HAPPSTMNDS_2024_02.csv +++ b/DATA/BRONZE/StockData/HAPPSTMNDS_2024_02.csv @@ -1,21 +1,21 @@ -date,open,high,low,close,volume,dividends,stock_splits -2024-02-01 00:00:00+05:30,876.3,876.3,858.47,860.41,44695,0.0,0.0 -2024-02-02 00:00:00+05:30,861.91,892.64,861.91,870.97,23606,0.0,0.0 -2024-02-05 00:00:00+05:30,870.28,871.82,850.95,852.94,88513,0.0,0.0 -2024-02-06 00:00:00+05:30,854.88,876.6,853.94,865.59,78819,0.0,0.0 -2024-02-07 00:00:00+05:30,867.19,873.81,856.38,858.07,17817,0.0,0.0 -2024-02-08 00:00:00+05:30,858.97,863.05,848.11,849.95,18042,0.0,0.0 -2024-02-09 00:00:00+05:30,849.9,855.98,835.55,838.99,63221,0.0,0.0 -2024-02-12 00:00:00+05:30,838.99,841.93,823.35,827.48,68549,0.0,0.0 -2024-02-13 00:00:00+05:30,826.98,835.55,812.04,831.97,56955,0.0,0.0 -2024-02-14 00:00:00+05:30,827.93,829.27,819.46,824.44,12659,0.0,0.0 -2024-02-15 00:00:00+05:30,826.93,848.31,825.69,833.16,56011,0.0,0.0 -2024-02-16 00:00:00+05:30,841.68,846.91,830.22,832.56,14683,0.0,0.0 -2024-02-19 00:00:00+05:30,845.81,845.81,830.67,834.36,13443,0.0,0.0 -2024-02-20 00:00:00+05:30,844.37,844.37,829.13,830.42,12659,0.0,0.0 -2024-02-21 00:00:00+05:30,835.0,835.0,821.8,822.75,16028,0.0,0.0 -2024-02-22 00:00:00+05:30,824.54,828.33,815.53,819.36,12877,0.0,0.0 -2024-02-23 00:00:00+05:30,822.9,854.38,822.9,845.22,29214,0.0,0.0 -2024-02-26 00:00:00+05:30,854.68,854.68,829.27,831.32,24571,0.0,0.0 -2024-02-27 00:00:00+05:30,838.74,886.07,825.49,869.43,102054,0.0,0.0 -2024-02-28 00:00:00+05:30,875.81,877.55,837.2,845.81,44258,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2024-02-01 00:00:00+05:30,876.3,876.3,858.47,860.41,44695.0,,, +2024-02-02 00:00:00+05:30,861.91,892.64,861.91,870.97,23606.0,,, +2024-02-05 00:00:00+05:30,870.28,871.82,850.95,852.94,88513.0,,, +2024-02-06 00:00:00+05:30,854.88,876.6,853.94,865.59,78819.0,,, +2024-02-07 00:00:00+05:30,867.19,873.81,856.38,858.07,17817.0,,, +2024-02-08 00:00:00+05:30,858.97,863.05,848.11,849.95,18042.0,,, +2024-02-09 00:00:00+05:30,849.9,855.98,835.55,838.99,63221.0,,, +2024-02-12 00:00:00+05:30,838.99,841.93,823.35,827.48,68549.0,,, +2024-02-13 00:00:00+05:30,826.98,835.55,812.04,831.97,56955.0,,, +2024-02-14 00:00:00+05:30,827.93,829.27,819.46,824.44,12659.0,,, +2024-02-15 00:00:00+05:30,826.93,848.31,825.69,833.16,56011.0,,, +2024-02-16 00:00:00+05:30,841.68,846.91,830.22,832.56,14683.0,,, +2024-02-19 00:00:00+05:30,845.81,845.81,830.67,834.36,13443.0,,, +2024-02-20 00:00:00+05:30,844.37,844.37,829.13,830.42,12659.0,,, +2024-02-21 00:00:00+05:30,835.0,835.0,821.8,822.75,16028.0,,, +2024-02-22 00:00:00+05:30,824.54,828.33,815.53,819.36,12877.0,,, +2024-02-23 00:00:00+05:30,822.9,854.38,822.9,845.22,29214.0,,, +2024-02-26 00:00:00+05:30,854.68,854.68,829.27,831.32,24571.0,,, +2024-02-27 00:00:00+05:30,838.74,886.07,825.49,869.43,102054.0,,, +2024-02-28 00:00:00+05:30,875.81,877.55,837.2,845.81,44258.0,,, diff --git a/DATA/BRONZE/StockData/HAPPSTMNDS_2024_03.csv b/DATA/BRONZE/StockData/HAPPSTMNDS_2024_03.csv index a2912bc9..ff179348 100644 --- a/DATA/BRONZE/StockData/HAPPSTMNDS_2024_03.csv +++ b/DATA/BRONZE/StockData/HAPPSTMNDS_2024_03.csv @@ -1,19 +1,19 @@ -date,open,high,low,close,volume,dividends,stock_splits -2024-03-01 00:00:00+05:30,856.77,861.41,843.42,845.07,21886,0.0,0.0 -2024-03-04 00:00:00+05:30,853.84,856.72,833.91,836.35,12218,0.0,0.0 -2024-03-05 00:00:00+05:30,841.68,841.68,822.5,824.94,20284,0.0,0.0 -2024-03-06 00:00:00+05:30,825.39,833.36,813.98,821.05,68175,0.0,0.0 -2024-03-07 00:00:00+05:30,822.95,830.92,822.1,828.03,14978,0.0,0.0 -2024-03-11 00:00:00+05:30,833.66,833.66,817.02,819.01,16468,0.0,0.0 -2024-03-12 00:00:00+05:30,820.01,830.47,802.07,802.67,25943,0.0,0.0 -2024-03-13 00:00:00+05:30,803.42,818.36,778.16,781.8,44622,0.0,0.0 -2024-03-14 00:00:00+05:30,782.15,805.06,777.17,798.39,22941,0.0,0.0 -2024-03-15 00:00:00+05:30,807.31,812.74,781.35,790.47,16012,0.0,0.0 -2024-03-18 00:00:00+05:30,792.96,800.93,782.3,784.09,51361,0.0,0.0 -2024-03-19 00:00:00+05:30,787.83,792.66,779.16,781.1,17353,0.0,0.0 -2024-03-20 00:00:00+05:30,782.69,787.18,772.18,772.83,55737,0.0,0.0 -2024-03-21 00:00:00+05:30,782.15,791.16,773.18,776.77,50164,0.0,0.0 -2024-03-22 00:00:00+05:30,775.82,783.14,772.18,774.57,60885,0.0,0.0 -2024-03-26 00:00:00+05:30,776.92,786.13,757.29,762.92,47264,0.0,0.0 -2024-03-27 00:00:00+05:30,763.27,769.94,747.27,748.97,164145,0.0,0.0 -2024-03-28 00:00:00+05:30,752.31,760.63,735.37,741.4,48237,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2024-03-01 00:00:00+05:30,856.77,861.41,843.42,845.07,21886.0,,, +2024-03-04 00:00:00+05:30,853.84,856.72,833.91,836.35,12218.0,,, +2024-03-05 00:00:00+05:30,841.68,841.68,822.5,824.94,20284.0,,, +2024-03-06 00:00:00+05:30,825.39,833.36,813.98,821.05,68175.0,,, +2024-03-07 00:00:00+05:30,822.95,830.92,822.1,828.03,14978.0,,, +2024-03-11 00:00:00+05:30,833.66,833.66,817.02,819.01,16468.0,,, +2024-03-12 00:00:00+05:30,820.01,830.47,802.07,802.67,25943.0,,, +2024-03-13 00:00:00+05:30,803.42,818.36,778.16,781.8,44622.0,,, +2024-03-14 00:00:00+05:30,782.15,805.06,777.17,798.39,22941.0,,, +2024-03-15 00:00:00+05:30,807.31,812.74,781.35,790.47,16012.0,,, +2024-03-18 00:00:00+05:30,792.96,800.93,782.3,784.09,51361.0,,, +2024-03-19 00:00:00+05:30,787.83,792.66,779.16,781.1,17353.0,,, +2024-03-20 00:00:00+05:30,782.69,787.18,772.18,772.83,55737.0,,, +2024-03-21 00:00:00+05:30,782.15,791.16,773.18,776.77,50164.0,,, +2024-03-22 00:00:00+05:30,775.82,783.14,772.18,774.57,60885.0,,, +2024-03-26 00:00:00+05:30,776.92,786.13,757.29,762.92,47264.0,,, +2024-03-27 00:00:00+05:30,763.27,769.94,747.27,748.97,164145.0,,, +2024-03-28 00:00:00+05:30,752.31,760.63,735.37,741.4,48237.0,,, diff --git a/DATA/BRONZE/StockData/HAPPSTMNDS_2024_04.csv b/DATA/BRONZE/StockData/HAPPSTMNDS_2024_04.csv index 179ad8a6..fa53950f 100644 --- a/DATA/BRONZE/StockData/HAPPSTMNDS_2024_04.csv +++ b/DATA/BRONZE/StockData/HAPPSTMNDS_2024_04.csv @@ -1,20 +1,20 @@ -date,open,high,low,close,volume,dividends,stock_splits -2024-04-01 00:00:00+05:30,745.03,802.87,745.03,795.25,40786,0.0,0.0 -2024-04-02 00:00:00+05:30,796.05,810.05,786.13,802.77,65623,0.0,0.0 -2024-04-03 00:00:00+05:30,802.67,827.53,796.1,815.53,32169,0.0,0.0 -2024-04-04 00:00:00+05:30,831.82,831.82,813.08,818.66,49045,0.0,0.0 -2024-04-05 00:00:00+05:30,818.96,826.44,813.93,821.3,15820,0.0,0.0 -2024-04-08 00:00:00+05:30,827.08,829.97,810.69,813.43,13148,0.0,0.0 -2024-04-09 00:00:00+05:30,814.88,831.62,812.04,819.76,14455,0.0,0.0 -2024-04-10 00:00:00+05:30,816.07,820.11,813.03,815.57,38466,0.0,0.0 -2024-04-12 00:00:00+05:30,813.28,826.14,812.64,818.61,17239,0.0,0.0 -2024-04-15 00:00:00+05:30,792.21,811.14,786.33,797.89,22752,0.0,0.0 -2024-04-16 00:00:00+05:30,792.11,839.94,789.12,809.2,48847,0.0,0.0 -2024-04-18 00:00:00+05:30,811.49,822.3,804.07,806.71,17968,0.0,0.0 -2024-04-19 00:00:00+05:30,798.69,819.01,792.26,809.15,62223,0.0,0.0 -2024-04-22 00:00:00+05:30,818.36,821.35,802.87,807.85,16925,0.0,0.0 -2024-04-23 00:00:00+05:30,808.4,814.03,803.07,808.95,41311,0.0,0.0 -2024-04-24 00:00:00+05:30,817.02,819.01,809.95,815.57,45538,0.0,0.0 -2024-04-25 00:00:00+05:30,823.99,835.5,807.9,815.77,32443,0.0,0.0 -2024-04-26 00:00:00+05:30,824.84,825.34,810.29,815.13,18442,0.0,0.0 -2024-04-29 00:00:00+05:30,817.52,822.85,807.55,810.54,40935,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2024-04-01 00:00:00+05:30,745.03,802.87,745.03,795.25,40786.0,,, +2024-04-02 00:00:00+05:30,796.05,810.05,786.13,802.77,65623.0,,, +2024-04-03 00:00:00+05:30,802.67,827.53,796.1,815.53,32169.0,,, +2024-04-04 00:00:00+05:30,831.82,831.82,813.08,818.66,49045.0,,, +2024-04-05 00:00:00+05:30,818.96,826.44,813.93,821.3,15820.0,,, +2024-04-08 00:00:00+05:30,827.08,829.97,810.69,813.43,13148.0,,, +2024-04-09 00:00:00+05:30,814.88,831.62,812.04,819.76,14455.0,,, +2024-04-10 00:00:00+05:30,816.07,820.11,813.03,815.57,38466.0,,, +2024-04-12 00:00:00+05:30,813.28,826.14,812.64,818.61,17239.0,,, +2024-04-15 00:00:00+05:30,792.21,811.14,786.33,797.89,22752.0,,, +2024-04-16 00:00:00+05:30,792.11,839.94,789.12,809.2,48847.0,,, +2024-04-18 00:00:00+05:30,811.49,822.3,804.07,806.71,17968.0,,, +2024-04-19 00:00:00+05:30,798.69,819.01,792.26,809.15,62223.0,,, +2024-04-22 00:00:00+05:30,818.36,821.35,802.87,807.85,16925.0,,, +2024-04-23 00:00:00+05:30,808.4,814.03,803.07,808.95,41311.0,,, +2024-04-24 00:00:00+05:30,817.02,819.01,809.95,815.57,45538.0,,, +2024-04-25 00:00:00+05:30,823.99,835.5,807.9,815.77,32443.0,,, +2024-04-26 00:00:00+05:30,824.84,825.34,810.29,815.13,18442.0,,, +2024-04-29 00:00:00+05:30,817.52,822.85,807.55,810.54,40935.0,,, diff --git a/DATA/BRONZE/StockData/HAPPSTMNDS_2024_05.csv b/DATA/BRONZE/StockData/HAPPSTMNDS_2024_05.csv index b9c32434..a2a7a5dd 100644 --- a/DATA/BRONZE/StockData/HAPPSTMNDS_2024_05.csv +++ b/DATA/BRONZE/StockData/HAPPSTMNDS_2024_05.csv @@ -1,21 +1,21 @@ -date,open,high,low,close,volume,dividends,stock_splits -2024-05-02 00:00:00+05:30,815.92,817.57,806.76,808.25,13664,0.0,0.0 -2024-05-03 00:00:00+05:30,815.43,815.43,801.87,804.71,42955,0.0,0.0 -2024-05-06 00:00:00+05:30,811.99,811.99,797.19,802.12,48050,0.0,0.0 -2024-05-07 00:00:00+05:30,814.18,839.64,798.09,819.06,43004,0.0,0.0 -2024-05-08 00:00:00+05:30,826.14,834.61,815.38,819.01,74727,0.0,0.0 -2024-05-09 00:00:00+05:30,826.98,827.68,804.52,807.31,13320,0.0,0.0 -2024-05-10 00:00:00+05:30,807.6,811.89,799.58,805.46,40304,0.0,0.0 -2024-05-13 00:00:00+05:30,805.51,821.5,788.87,820.11,62482,0.0,0.0 -2024-05-14 00:00:00+05:30,822.1,823.99,808.05,811.34,32903,0.0,0.0 -2024-05-15 00:00:00+05:30,812.93,819.01,805.16,806.81,33068,0.0,0.0 -2024-05-16 00:00:00+05:30,812.04,817.02,807.06,811.64,18304,0.0,0.0 -2024-05-17 00:00:00+05:30,820.81,821.15,809.95,817.32,12942,0.0,0.0 -2024-05-21 00:00:00+05:30,812.04,813.58,806.66,807.7,14895,0.0,0.0 -2024-05-22 00:00:00+05:30,812.34,816.97,802.07,813.18,48530,0.0,0.0 -2024-05-23 00:00:00+05:30,813.18,820.56,810.54,812.44,16905,0.0,0.0 -2024-05-24 00:00:00+05:30,816.92,816.92,805.06,806.41,10453,0.0,0.0 -2024-05-27 00:00:00+05:30,806.76,810.05,783.69,797.79,70388,0.0,0.0 -2024-05-28 00:00:00+05:30,799.18,807.55,797.14,800.03,12383,0.0,0.0 -2024-05-29 00:00:00+05:30,799.13,805.06,798.09,798.84,34296,0.0,0.0 -2024-05-30 00:00:00+05:30,797.09,801.03,785.68,787.18,13134,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2024-05-02 00:00:00+05:30,815.92,817.57,806.76,808.25,13664.0,,, +2024-05-03 00:00:00+05:30,815.43,815.43,801.87,804.71,42955.0,,, +2024-05-06 00:00:00+05:30,811.99,811.99,797.19,802.12,48050.0,,, +2024-05-07 00:00:00+05:30,814.18,839.64,798.09,819.06,43004.0,,, +2024-05-08 00:00:00+05:30,826.14,834.61,815.38,819.01,74727.0,,, +2024-05-09 00:00:00+05:30,826.98,827.68,804.52,807.31,13320.0,,, +2024-05-10 00:00:00+05:30,807.6,811.89,799.58,805.46,40304.0,,, +2024-05-13 00:00:00+05:30,805.51,821.5,788.87,820.11,62482.0,,, +2024-05-14 00:00:00+05:30,822.1,823.99,808.05,811.34,32903.0,,, +2024-05-15 00:00:00+05:30,812.93,819.01,805.16,806.81,33068.0,,, +2024-05-16 00:00:00+05:30,812.04,817.02,807.06,811.64,18304.0,,, +2024-05-17 00:00:00+05:30,820.81,821.15,809.95,817.32,12942.0,,, +2024-05-21 00:00:00+05:30,812.04,813.58,806.66,807.7,14895.0,,, +2024-05-22 00:00:00+05:30,812.34,816.97,802.07,813.18,48530.0,,, +2024-05-23 00:00:00+05:30,813.18,820.56,810.54,812.44,16905.0,,, +2024-05-24 00:00:00+05:30,816.92,816.92,805.06,806.41,10453.0,,, +2024-05-27 00:00:00+05:30,806.76,810.05,783.69,797.79,70388.0,,, +2024-05-28 00:00:00+05:30,799.18,807.55,797.14,800.03,12383.0,,, +2024-05-29 00:00:00+05:30,799.13,805.06,798.09,798.84,34296.0,,, +2024-05-30 00:00:00+05:30,797.09,801.03,785.68,787.18,13134.0,,, diff --git a/DATA/BRONZE/StockData/HAPPSTMNDS_2024_06.csv b/DATA/BRONZE/StockData/HAPPSTMNDS_2024_06.csv index f8212bd5..c8213cc9 100644 --- a/DATA/BRONZE/StockData/HAPPSTMNDS_2024_06.csv +++ b/DATA/BRONZE/StockData/HAPPSTMNDS_2024_06.csv @@ -1,20 +1,20 @@ -date,open,high,low,close,volume,dividends,stock_splits -2024-06-03 00:00:00+05:30,804.61,807.01,778.81,782.05,104142,0.0,0.0 -2024-06-04 00:00:00+05:30,783.19,783.19,757.79,762.47,34280,0.0,0.0 -2024-06-05 00:00:00+05:30,774.03,789.57,757.44,785.34,77822,0.0,0.0 -2024-06-06 00:00:00+05:30,793.11,822.9,790.96,816.92,110528,0.0,0.0 -2024-06-07 00:00:00+05:30,817.17,862.11,817.17,837.74,60351,0.0,0.0 -2024-06-10 00:00:00+05:30,846.41,914.66,842.63,904.75,193703,0.0,0.0 -2024-06-11 00:00:00+05:30,913.67,913.67,882.03,891.0,66201,0.0,0.0 -2024-06-12 00:00:00+05:30,896.73,923.33,878.2,887.36,165260,0.0,0.0 -2024-06-13 00:00:00+05:30,895.63,906.64,887.66,890.95,89842,0.0,0.0 -2024-06-14 00:00:00+05:30,895.0,897.05,880.0,882.25,26031,3.25,0.0 -2024-06-18 00:00:00+05:30,882.25,893.0,877.0,883.7,78792,0.0,0.0 -2024-06-19 00:00:00+05:30,888.05,900.35,873.0,887.6,21356,0.0,0.0 -2024-06-20 00:00:00+05:30,887.65,891.85,880.7,882.5,20388,0.0,0.0 -2024-06-21 00:00:00+05:30,890.1,955.0,890.1,906.65,558049,0.0,0.0 -2024-06-24 00:00:00+05:30,908.05,929.7,898.45,917.05,115280,0.0,0.0 -2024-06-25 00:00:00+05:30,848.8,852.8,828.1,830.45,13702940,0.0,0.0 -2024-06-26 00:00:00+05:30,836.95,839.8,823.95,828.55,102074,0.0,0.0 -2024-06-27 00:00:00+05:30,828.55,832.65,812.0,815.4,280578,0.0,0.0 -2024-06-28 00:00:00+05:30,821.7,825.05,815.65,817.95,43283,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2024-06-03 00:00:00+05:30,804.61,807.01,778.81,782.05,104142.0,,, +2024-06-04 00:00:00+05:30,783.19,783.19,757.79,762.47,34280.0,,, +2024-06-05 00:00:00+05:30,774.03,789.57,757.44,785.34,77822.0,,, +2024-06-06 00:00:00+05:30,793.11,822.9,790.96,816.92,110528.0,,, +2024-06-07 00:00:00+05:30,817.17,862.11,817.17,837.74,60351.0,,, +2024-06-10 00:00:00+05:30,846.41,914.66,842.63,904.75,193703.0,,, +2024-06-11 00:00:00+05:30,913.67,913.67,882.03,891.0,66201.0,,, +2024-06-12 00:00:00+05:30,896.73,923.33,878.2,887.36,165260.0,,, +2024-06-13 00:00:00+05:30,895.63,906.64,887.66,890.95,89842.0,,, +2024-06-14 00:00:00+05:30,895.0,897.05,880.0,882.25,26031.0,3.25,, +2024-06-18 00:00:00+05:30,882.25,893.0,877.0,883.7,78792.0,,, +2024-06-19 00:00:00+05:30,888.05,900.35,873.0,887.6,21356.0,,, +2024-06-20 00:00:00+05:30,887.65,891.85,880.7,882.5,20388.0,,, +2024-06-21 00:00:00+05:30,890.1,955.0,890.1,906.65,558049.0,,, +2024-06-24 00:00:00+05:30,908.05,929.7,898.45,917.05,115280.0,,, +2024-06-25 00:00:00+05:30,848.8,852.8,828.1,830.45,13702940.0,,, +2024-06-26 00:00:00+05:30,836.95,839.8,823.95,828.55,102074.0,,, +2024-06-27 00:00:00+05:30,828.55,832.65,812.0,815.4,280578.0,,, +2024-06-28 00:00:00+05:30,821.7,825.05,815.65,817.95,43283.0,,, diff --git a/DATA/BRONZE/StockData/HAPPSTMNDS_2024_07.csv b/DATA/BRONZE/StockData/HAPPSTMNDS_2024_07.csv index e81f1882..1a844262 100644 --- a/DATA/BRONZE/StockData/HAPPSTMNDS_2024_07.csv +++ b/DATA/BRONZE/StockData/HAPPSTMNDS_2024_07.csv @@ -1,22 +1,22 @@ -date,open,high,low,close,volume,dividends,stock_splits -2024-07-01 00:00:00+05:30,818.35,837.0,818.15,832.85,164757,0.0,0.0 -2024-07-02 00:00:00+05:30,839.5,840.0,830.0,830.95,48964,0.0,0.0 -2024-07-03 00:00:00+05:30,833.0,836.0,824.25,825.65,84239,0.0,0.0 -2024-07-04 00:00:00+05:30,826.1,849.35,826.1,832.7,38000,0.0,0.0 -2024-07-05 00:00:00+05:30,831.9,833.65,824.0,826.5,107733,0.0,0.0 -2024-07-08 00:00:00+05:30,828.1,830.4,820.0,821.5,26672,0.0,0.0 -2024-07-09 00:00:00+05:30,821.5,826.0,820.0,820.9,24092,0.0,0.0 -2024-07-10 00:00:00+05:30,815.75,823.4,808.0,815.05,23619,0.0,0.0 -2024-07-11 00:00:00+05:30,816.9,821.8,811.3,812.85,59206,0.0,0.0 -2024-07-12 00:00:00+05:30,820.0,837.9,816.65,829.85,56939,0.0,0.0 -2024-07-15 00:00:00+05:30,832.1,837.4,823.1,825.6,24653,0.0,0.0 -2024-07-16 00:00:00+05:30,829.9,837.5,819.05,827.75,33746,0.0,0.0 -2024-07-18 00:00:00+05:30,822.15,831.4,817.55,828.1,22748,0.0,0.0 -2024-07-19 00:00:00+05:30,831.05,835.0,812.0,815.7,26953,0.0,0.0 -2024-07-22 00:00:00+05:30,803.1,813.7,803.05,804.7,100314,0.0,0.0 -2024-07-23 00:00:00+05:30,806.0,819.8,791.25,812.05,36941,0.0,0.0 -2024-07-24 00:00:00+05:30,814.4,834.3,809.85,827.5,34969,0.0,0.0 -2024-07-25 00:00:00+05:30,821.95,821.95,815.5,816.6,12842,0.0,0.0 -2024-07-26 00:00:00+05:30,817.05,825.5,815.5,818.55,17793,0.0,0.0 -2024-07-29 00:00:00+05:30,823.95,827.0,813.25,814.7,78953,0.0,0.0 -2024-07-30 00:00:00+05:30,813.15,822.0,811.0,816.8,63383,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2024-07-01 00:00:00+05:30,818.35,837.0,818.15,832.85,164757.0,,, +2024-07-02 00:00:00+05:30,839.5,840.0,830.0,830.95,48964.0,,, +2024-07-03 00:00:00+05:30,833.0,836.0,824.25,825.65,84239.0,,, +2024-07-04 00:00:00+05:30,826.1,849.35,826.1,832.7,38000.0,,, +2024-07-05 00:00:00+05:30,831.9,833.65,824.0,826.5,107733.0,,, +2024-07-08 00:00:00+05:30,828.1,830.4,820.0,821.5,26672.0,,, +2024-07-09 00:00:00+05:30,821.5,826.0,820.0,820.9,24092.0,,, +2024-07-10 00:00:00+05:30,815.75,823.4,808.0,815.05,23619.0,,, +2024-07-11 00:00:00+05:30,816.9,821.8,811.3,812.85,59206.0,,, +2024-07-12 00:00:00+05:30,820.0,837.9,816.65,829.85,56939.0,,, +2024-07-15 00:00:00+05:30,832.1,837.4,823.1,825.6,24653.0,,, +2024-07-16 00:00:00+05:30,829.9,837.5,819.05,827.75,33746.0,,, +2024-07-18 00:00:00+05:30,822.15,831.4,817.55,828.1,22748.0,,, +2024-07-19 00:00:00+05:30,831.05,835.0,812.0,815.7,26953.0,,, +2024-07-22 00:00:00+05:30,803.1,813.7,803.05,804.7,100314.0,,, +2024-07-23 00:00:00+05:30,806.0,819.8,791.25,812.05,36941.0,,, +2024-07-24 00:00:00+05:30,814.4,834.3,809.85,827.5,34969.0,,, +2024-07-25 00:00:00+05:30,821.95,821.95,815.5,816.6,12842.0,,, +2024-07-26 00:00:00+05:30,817.05,825.5,815.5,818.55,17793.0,,, +2024-07-29 00:00:00+05:30,823.95,827.0,813.25,814.7,78953.0,,, +2024-07-30 00:00:00+05:30,813.15,822.0,811.0,816.8,63383.0,,, diff --git a/DATA/BRONZE/StockData/HAPPSTMNDS_2024_08.csv b/DATA/BRONZE/StockData/HAPPSTMNDS_2024_08.csv index c60f9896..a76a366f 100644 --- a/DATA/BRONZE/StockData/HAPPSTMNDS_2024_08.csv +++ b/DATA/BRONZE/StockData/HAPPSTMNDS_2024_08.csv @@ -1,21 +1,21 @@ -date,open,high,low,close,volume,dividends,stock_splits -2024-08-01 00:00:00+05:30,815.05,823.45,810.4,812.4,77928,0.0,0.0 -2024-08-02 00:00:00+05:30,805.0,811.2,805.0,805.85,13949,0.0,0.0 -2024-08-05 00:00:00+05:30,789.75,800.0,773.0,774.4,46316,0.0,0.0 -2024-08-06 00:00:00+05:30,780.0,793.0,775.0,777.15,79757,0.0,0.0 -2024-08-07 00:00:00+05:30,777.6,785.4,775.05,777.95,18868,0.0,0.0 -2024-08-08 00:00:00+05:30,783.9,784.0,775.4,778.6,16144,0.0,0.0 -2024-08-09 00:00:00+05:30,790.65,790.65,775.0,776.55,62496,0.0,0.0 -2024-08-12 00:00:00+05:30,774.05,777.0,767.2,772.65,65221,0.0,0.0 -2024-08-13 00:00:00+05:30,764.15,767.8,751.0,754.65,209401,0.0,0.0 -2024-08-14 00:00:00+05:30,754.95,761.0,750.0,751.55,79022,0.0,0.0 -2024-08-16 00:00:00+05:30,760.05,774.35,760.05,766.0,75829,0.0,0.0 -2024-08-19 00:00:00+05:30,776.1,776.1,765.0,774.05,14741,0.0,0.0 -2024-08-20 00:00:00+05:30,780.95,795.6,776.5,786.3,82903,0.0,0.0 -2024-08-21 00:00:00+05:30,786.0,803.9,786.0,801.35,79467,0.0,0.0 -2024-08-22 00:00:00+05:30,805.0,806.0,795.8,797.0,13049,0.0,0.0 -2024-08-23 00:00:00+05:30,798.05,801.95,787.5,789.65,46926,0.0,0.0 -2024-08-26 00:00:00+05:30,791.8,810.0,791.8,804.15,33411,0.0,0.0 -2024-08-28 00:00:00+05:30,810.0,829.9,806.0,812.3,62945,0.0,0.0 -2024-08-29 00:00:00+05:30,812.3,816.35,801.5,803.25,13964,0.0,0.0 -2024-08-30 00:00:00+05:30,810.0,814.85,802.8,810.3,16111,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2024-08-01 00:00:00+05:30,815.05,823.45,810.4,812.4,77928.0,,, +2024-08-02 00:00:00+05:30,805.0,811.2,805.0,805.85,13949.0,,, +2024-08-05 00:00:00+05:30,789.75,800.0,773.0,774.4,46316.0,,, +2024-08-06 00:00:00+05:30,780.0,793.0,775.0,777.15,79757.0,,, +2024-08-07 00:00:00+05:30,777.6,785.4,775.05,777.95,18868.0,,, +2024-08-08 00:00:00+05:30,783.9,784.0,775.4,778.6,16144.0,,, +2024-08-09 00:00:00+05:30,790.65,790.65,775.0,776.55,62496.0,,, +2024-08-12 00:00:00+05:30,774.05,777.0,767.2,772.65,65221.0,,, +2024-08-13 00:00:00+05:30,764.15,767.8,751.0,754.65,209401.0,,, +2024-08-14 00:00:00+05:30,754.95,761.0,750.0,751.55,79022.0,,, +2024-08-16 00:00:00+05:30,760.05,774.35,760.05,766.0,75829.0,,, +2024-08-19 00:00:00+05:30,776.1,776.1,765.0,774.05,14741.0,,, +2024-08-20 00:00:00+05:30,780.95,795.6,776.5,786.3,82903.0,,, +2024-08-21 00:00:00+05:30,786.0,803.9,786.0,801.35,79467.0,,, +2024-08-22 00:00:00+05:30,805.0,806.0,795.8,797.0,13049.0,,, +2024-08-23 00:00:00+05:30,798.05,801.95,787.5,789.65,46926.0,,, +2024-08-26 00:00:00+05:30,791.8,810.0,791.8,804.15,33411.0,,, +2024-08-28 00:00:00+05:30,810.0,829.9,806.0,812.3,62945.0,,, +2024-08-29 00:00:00+05:30,812.3,816.35,801.5,803.25,13964.0,,, +2024-08-30 00:00:00+05:30,810.0,814.85,802.8,810.3,16111.0,,, diff --git a/DATA/BRONZE/StockData/HAPPSTMNDS_2024_09.csv b/DATA/BRONZE/StockData/HAPPSTMNDS_2024_09.csv index 043f700c..6c36277f 100644 --- a/DATA/BRONZE/StockData/HAPPSTMNDS_2024_09.csv +++ b/DATA/BRONZE/StockData/HAPPSTMNDS_2024_09.csv @@ -1,11 +1,11 @@ -date,open,high,low,close,volume,dividends,stock_splits -2024-09-02 00:00:00+05:30,821.1,825.5,810.0,811.2,24298,0.0,0.0 -2024-09-03 00:00:00+05:30,811.05,817.65,808.2,809.5,39317,0.0,0.0 -2024-09-04 00:00:00+05:30,733.55,809.75,733.55,801.0,30771,0.0,0.0 -2024-09-05 00:00:00+05:30,803.05,813.25,800.1,801.65,9485,0.0,0.0 -2024-09-06 00:00:00+05:30,809.5,823.5,803.7,805.9,103628,0.0,0.0 -2024-09-09 00:00:00+05:30,800.5,804.55,794.8,796.9,16044,0.0,0.0 -2024-09-10 00:00:00+05:30,799.5,814.9,799.5,812.2,10829,0.0,0.0 -2024-09-11 00:00:00+05:30,810.05,819.0,808.35,809.35,14986,0.0,0.0 -2024-09-12 00:00:00+05:30,811.05,832.15,808.6,822.2,38133,0.0,0.0 -2024-09-13 00:00:00+05:30,822.6,826.95,819.6,821.3,10739,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2024-09-02 00:00:00+05:30,821.1,825.5,810.0,811.2,24298.0,,, +2024-09-03 00:00:00+05:30,811.05,817.65,808.2,809.5,39317.0,,, +2024-09-04 00:00:00+05:30,733.55,809.75,733.55,801.0,30771.0,,, +2024-09-05 00:00:00+05:30,803.05,813.25,800.1,801.65,9485.0,,, +2024-09-06 00:00:00+05:30,809.5,823.5,803.7,805.9,103628.0,,, +2024-09-09 00:00:00+05:30,800.5,804.55,794.8,796.9,16044.0,,, +2024-09-10 00:00:00+05:30,799.5,814.9,799.5,812.2,10829.0,,, +2024-09-11 00:00:00+05:30,810.05,819.0,808.35,809.35,14986.0,,, +2024-09-12 00:00:00+05:30,811.05,832.15,808.6,822.2,38133.0,,, +2024-09-13 00:00:00+05:30,822.6,826.95,819.6,821.3,10739.0,,, diff --git a/DATA/BRONZE/StockData/HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN_2021_07.csv b/DATA/BRONZE/StockData/HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN_2021_07.csv index 0fd60035..139340e7 100644 --- a/DATA/BRONZE/StockData/HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN_2021_07.csv +++ b/DATA/BRONZE/StockData/HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN_2021_07.csv @@ -1,22 +1,22 @@ date,open,high,low,close,volume,dividends,stock_splits,capital_gains -2021-07-01 00:00:00+05:30,146.33,146.33,146.33,146.33,0,0.0,0.0,0.0 -2021-07-02 00:00:00+05:30,146.73,146.73,146.73,146.73,0,0.0,0.0,0.0 -2021-07-05 00:00:00+05:30,147.78,147.78,147.78,147.78,0,0.0,0.0,0.0 -2021-07-06 00:00:00+05:30,147.63,147.63,147.63,147.63,0,0.0,0.0,0.0 -2021-07-07 00:00:00+05:30,148.2,148.2,148.2,148.2,0,0.0,0.0,0.0 -2021-07-08 00:00:00+05:30,146.83,146.83,146.83,146.83,0,0.0,0.0,0.0 -2021-07-09 00:00:00+05:30,146.48,146.48,146.48,146.48,0,0.0,0.0,0.0 -2021-07-12 00:00:00+05:30,146.51,146.51,146.51,146.51,0,0.0,0.0,0.0 -2021-07-13 00:00:00+05:30,147.62,147.62,147.62,147.62,0,0.0,0.0,0.0 -2021-07-14 00:00:00+05:30,148.02,148.02,148.02,148.02,0,0.0,0.0,0.0 -2021-07-15 00:00:00+05:30,148.7,148.7,148.7,148.7,0,0.0,0.0,0.0 -2021-07-16 00:00:00+05:30,148.69,148.69,148.69,148.69,0,0.0,0.0,0.0 -2021-07-19 00:00:00+05:30,147.1,147.1,147.1,147.1,0,0.0,0.0,0.0 -2021-07-20 00:00:00+05:30,145.98,145.98,145.98,145.98,0,0.0,0.0,0.0 -2021-07-22 00:00:00+05:30,147.77,147.77,147.77,147.77,0,0.0,0.0,0.0 -2021-07-23 00:00:00+05:30,148.11,148.11,148.11,148.11,0,0.0,0.0,0.0 -2021-07-26 00:00:00+05:30,147.82,147.82,147.82,147.82,0,0.0,0.0,0.0 -2021-07-27 00:00:00+05:30,147.1,147.1,147.1,147.1,0,0.0,0.0,0.0 -2021-07-28 00:00:00+05:30,146.8,146.8,146.8,146.8,0,0.0,0.0,0.0 -2021-07-29 00:00:00+05:30,147.47,147.47,147.47,147.47,0,0.0,0.0,0.0 -2021-07-30 00:00:00+05:30,147.33,147.33,147.33,147.33,0,0.0,0.0,0.0 +2021-07-01 00:00:00+05:30,146.33,146.33,146.33,146.33,,,, +2021-07-02 00:00:00+05:30,146.73,146.73,146.73,146.73,,,, +2021-07-05 00:00:00+05:30,147.78,147.78,147.78,147.78,,,, +2021-07-06 00:00:00+05:30,147.63,147.63,147.63,147.63,,,, +2021-07-07 00:00:00+05:30,148.2,148.2,148.2,148.2,,,, +2021-07-08 00:00:00+05:30,146.83,146.83,146.83,146.83,,,, +2021-07-09 00:00:00+05:30,146.48,146.48,146.48,146.48,,,, +2021-07-12 00:00:00+05:30,146.51,146.51,146.51,146.51,,,, +2021-07-13 00:00:00+05:30,147.62,147.62,147.62,147.62,,,, +2021-07-14 00:00:00+05:30,148.02,148.02,148.02,148.02,,,, +2021-07-15 00:00:00+05:30,148.7,148.7,148.7,148.7,,,, +2021-07-16 00:00:00+05:30,148.69,148.69,148.69,148.69,,,, +2021-07-19 00:00:00+05:30,147.1,147.1,147.1,147.1,,,, +2021-07-20 00:00:00+05:30,145.98,145.98,145.98,145.98,,,, +2021-07-22 00:00:00+05:30,147.77,147.77,147.77,147.77,,,, +2021-07-23 00:00:00+05:30,148.11,148.11,148.11,148.11,,,, +2021-07-26 00:00:00+05:30,147.82,147.82,147.82,147.82,,,, +2021-07-27 00:00:00+05:30,147.1,147.1,147.1,147.1,,,, +2021-07-28 00:00:00+05:30,146.8,146.8,146.8,146.8,,,, +2021-07-29 00:00:00+05:30,147.47,147.47,147.47,147.47,,,, +2021-07-30 00:00:00+05:30,147.33,147.33,147.33,147.33,,,, diff --git a/DATA/BRONZE/StockData/HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN_2021_08.csv b/DATA/BRONZE/StockData/HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN_2021_08.csv index 8aa81ccb..fb11f9d3 100644 --- a/DATA/BRONZE/StockData/HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN_2021_08.csv +++ b/DATA/BRONZE/StockData/HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN_2021_08.csv @@ -1,21 +1,21 @@ date,open,high,low,close,volume,dividends,stock_splits,capital_gains -2021-08-02 00:00:00+05:30,148.47,148.47,148.47,148.47,0,0.0,0.0,0.0 -2021-08-03 00:00:00+05:30,150.76,150.76,150.76,150.76,0,0.0,0.0,0.0 -2021-08-04 00:00:00+05:30,151.95,151.95,151.95,151.95,0,0.0,0.0,0.0 -2021-08-05 00:00:00+05:30,152.31,152.31,152.31,152.31,0,0.0,0.0,0.0 -2021-08-06 00:00:00+05:30,151.78,151.78,151.78,151.78,0,0.0,0.0,0.0 -2021-08-09 00:00:00+05:30,151.98,151.98,151.98,151.98,0,0.0,0.0,0.0 -2021-08-10 00:00:00+05:30,152.18,152.18,152.18,152.18,0,0.0,0.0,0.0 -2021-08-11 00:00:00+05:30,152.2,152.2,152.2,152.2,0,0.0,0.0,0.0 -2021-08-12 00:00:00+05:30,152.99,152.99,152.99,152.99,0,0.0,0.0,0.0 -2021-08-13 00:00:00+05:30,154.52,154.52,154.52,154.52,0,0.0,0.0,0.0 -2021-08-16 00:00:00+05:30,154.84,154.84,154.84,154.84,0,0.0,0.0,0.0 -2021-08-17 00:00:00+05:30,155.33,155.33,155.33,155.33,0,0.0,0.0,0.0 -2021-08-18 00:00:00+05:30,154.9,154.9,154.9,154.9,0,0.0,0.0,0.0 -2021-08-20 00:00:00+05:30,153.79,153.79,153.79,153.79,0,0.0,0.0,0.0 -2021-08-23 00:00:00+05:30,154.22,154.22,154.22,154.22,0,0.0,0.0,0.0 -2021-08-24 00:00:00+05:30,155.42,155.42,155.42,155.42,0,0.0,0.0,0.0 -2021-08-25 00:00:00+05:30,155.51,155.51,155.51,155.51,0,0.0,0.0,0.0 -2021-08-26 00:00:00+05:30,155.53,155.53,155.53,155.53,0,0.0,0.0,0.0 -2021-08-27 00:00:00+05:30,156.17,156.17,156.17,156.17,0,0.0,0.0,0.0 -2021-08-30 00:00:00+05:30,158.28,158.28,158.28,158.28,0,0.0,0.0,0.0 +2021-08-02 00:00:00+05:30,148.47,148.47,148.47,148.47,,,, +2021-08-03 00:00:00+05:30,150.76,150.76,150.76,150.76,,,, +2021-08-04 00:00:00+05:30,151.95,151.95,151.95,151.95,,,, +2021-08-05 00:00:00+05:30,152.31,152.31,152.31,152.31,,,, +2021-08-06 00:00:00+05:30,151.78,151.78,151.78,151.78,,,, +2021-08-09 00:00:00+05:30,151.98,151.98,151.98,151.98,,,, +2021-08-10 00:00:00+05:30,152.18,152.18,152.18,152.18,,,, +2021-08-11 00:00:00+05:30,152.2,152.2,152.2,152.2,,,, +2021-08-12 00:00:00+05:30,152.99,152.99,152.99,152.99,,,, +2021-08-13 00:00:00+05:30,154.52,154.52,154.52,154.52,,,, +2021-08-16 00:00:00+05:30,154.84,154.84,154.84,154.84,,,, +2021-08-17 00:00:00+05:30,155.33,155.33,155.33,155.33,,,, +2021-08-18 00:00:00+05:30,154.9,154.9,154.9,154.9,,,, +2021-08-20 00:00:00+05:30,153.79,153.79,153.79,153.79,,,, +2021-08-23 00:00:00+05:30,154.22,154.22,154.22,154.22,,,, +2021-08-24 00:00:00+05:30,155.42,155.42,155.42,155.42,,,, +2021-08-25 00:00:00+05:30,155.51,155.51,155.51,155.51,,,, +2021-08-26 00:00:00+05:30,155.53,155.53,155.53,155.53,,,, +2021-08-27 00:00:00+05:30,156.17,156.17,156.17,156.17,,,, +2021-08-30 00:00:00+05:30,158.28,158.28,158.28,158.28,,,, diff --git a/DATA/BRONZE/StockData/HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN_2021_09.csv b/DATA/BRONZE/StockData/HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN_2021_09.csv index 3fe258b4..c9ea13f1 100644 --- a/DATA/BRONZE/StockData/HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN_2021_09.csv +++ b/DATA/BRONZE/StockData/HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN_2021_09.csv @@ -1,21 +1,21 @@ date,open,high,low,close,volume,dividends,stock_splits,capital_gains -2021-09-01 00:00:00+05:30,159.63,159.63,159.63,159.63,0,0.0,0.0,0.0 -2021-09-02 00:00:00+05:30,161.12,161.12,161.12,161.12,0,0.0,0.0,0.0 -2021-09-03 00:00:00+05:30,161.96,161.96,161.96,161.96,0,0.0,0.0,0.0 -2021-09-06 00:00:00+05:30,162.46,162.46,162.46,162.46,0,0.0,0.0,0.0 -2021-09-07 00:00:00+05:30,162.31,162.31,162.31,162.31,0,0.0,0.0,0.0 -2021-09-08 00:00:00+05:30,162.3,162.3,162.3,162.3,0,0.0,0.0,0.0 -2021-09-09 00:00:00+05:30,162.44,162.44,162.44,162.44,0,0.0,0.0,0.0 -2021-09-13 00:00:00+05:30,162.31,162.31,162.31,162.31,0,0.0,0.0,0.0 -2021-09-14 00:00:00+05:30,162.54,162.54,162.54,162.54,0,0.0,0.0,0.0 -2021-09-15 00:00:00+05:30,163.84,163.84,163.84,163.84,0,0.0,0.0,0.0 -2021-09-16 00:00:00+05:30,164.86,164.86,164.86,164.86,0,0.0,0.0,0.0 -2021-09-17 00:00:00+05:30,164.45,164.45,164.45,164.45,0,0.0,0.0,0.0 -2021-09-20 00:00:00+05:30,162.69,162.69,162.69,162.69,0,0.0,0.0,0.0 -2021-09-21 00:00:00+05:30,164.23,164.23,164.23,164.23,0,0.0,0.0,0.0 -2021-09-22 00:00:00+05:30,164.08,164.08,164.08,164.08,0,0.0,0.0,0.0 -2021-09-23 00:00:00+05:30,166.66,166.66,166.66,166.66,0,0.0,0.0,0.0 -2021-09-24 00:00:00+05:30,166.94,166.94,166.94,166.94,0,0.0,0.0,0.0 -2021-09-27 00:00:00+05:30,166.95,166.95,166.95,166.95,0,0.0,0.0,0.0 -2021-09-28 00:00:00+05:30,165.95,165.95,165.95,165.95,0,0.0,0.0,0.0 -2021-09-29 00:00:00+05:30,165.6,165.6,165.6,165.6,0,0.0,0.0,0.0 +2021-09-01 00:00:00+05:30,159.63,159.63,159.63,159.63,,,, +2021-09-02 00:00:00+05:30,161.12,161.12,161.12,161.12,,,, +2021-09-03 00:00:00+05:30,161.96,161.96,161.96,161.96,,,, +2021-09-06 00:00:00+05:30,162.46,162.46,162.46,162.46,,,, +2021-09-07 00:00:00+05:30,162.31,162.31,162.31,162.31,,,, +2021-09-08 00:00:00+05:30,162.3,162.3,162.3,162.3,,,, +2021-09-09 00:00:00+05:30,162.44,162.44,162.44,162.44,,,, +2021-09-13 00:00:00+05:30,162.31,162.31,162.31,162.31,,,, +2021-09-14 00:00:00+05:30,162.54,162.54,162.54,162.54,,,, +2021-09-15 00:00:00+05:30,163.84,163.84,163.84,163.84,,,, +2021-09-16 00:00:00+05:30,164.86,164.86,164.86,164.86,,,, +2021-09-17 00:00:00+05:30,164.45,164.45,164.45,164.45,,,, +2021-09-20 00:00:00+05:30,162.69,162.69,162.69,162.69,,,, +2021-09-21 00:00:00+05:30,164.23,164.23,164.23,164.23,,,, +2021-09-22 00:00:00+05:30,164.08,164.08,164.08,164.08,,,, +2021-09-23 00:00:00+05:30,166.66,166.66,166.66,166.66,,,, +2021-09-24 00:00:00+05:30,166.94,166.94,166.94,166.94,,,, +2021-09-27 00:00:00+05:30,166.95,166.95,166.95,166.95,,,, +2021-09-28 00:00:00+05:30,165.95,165.95,165.95,165.95,,,, +2021-09-29 00:00:00+05:30,165.6,165.6,165.6,165.6,,,, diff --git a/DATA/BRONZE/StockData/HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN_2021_10.csv b/DATA/BRONZE/StockData/HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN_2021_10.csv index 02270846..564112b7 100644 --- a/DATA/BRONZE/StockData/HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN_2021_10.csv +++ b/DATA/BRONZE/StockData/HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN_2021_10.csv @@ -1,21 +1,21 @@ date,open,high,low,close,volume,dividends,stock_splits,capital_gains -2021-10-01 00:00:00+05:30,163.91,163.91,163.91,163.91,0,0.0,0.0,0.0 -2021-10-04 00:00:00+05:30,165.4,165.4,165.4,165.4,0,0.0,0.0,0.0 -2021-10-05 00:00:00+05:30,166.64,166.64,166.64,166.64,0,0.0,0.0,0.0 -2021-10-06 00:00:00+05:30,165.0,165.0,165.0,165.0,0,0.0,0.0,0.0 -2021-10-07 00:00:00+05:30,166.34,166.34,166.34,166.34,0,0.0,0.0,0.0 -2021-10-08 00:00:00+05:30,167.32,167.32,167.32,167.32,0,0.0,0.0,0.0 -2021-10-11 00:00:00+05:30,167.79,167.79,167.79,167.79,0,0.0,0.0,0.0 -2021-10-12 00:00:00+05:30,168.22,168.22,168.22,168.22,0,0.0,0.0,0.0 -2021-10-13 00:00:00+05:30,169.8,169.8,169.8,169.8,0,0.0,0.0,0.0 -2021-10-14 00:00:00+05:30,171.47,171.47,171.47,171.47,0,0.0,0.0,0.0 -2021-10-18 00:00:00+05:30,172.76,172.76,172.76,172.76,0,0.0,0.0,0.0 -2021-10-19 00:00:00+05:30,172.21,172.21,172.21,172.21,0,0.0,0.0,0.0 -2021-10-20 00:00:00+05:30,170.79,170.79,170.79,170.79,0,0.0,0.0,0.0 -2021-10-21 00:00:00+05:30,169.99,169.99,169.99,169.99,0,0.0,0.0,0.0 -2021-10-22 00:00:00+05:30,169.39,169.39,169.39,169.39,0,0.0,0.0,0.0 -2021-10-25 00:00:00+05:30,169.49,169.49,169.49,169.49,0,0.0,0.0,0.0 -2021-10-26 00:00:00+05:30,170.98,170.98,170.98,170.98,0,0.0,0.0,0.0 -2021-10-27 00:00:00+05:30,170.44,170.44,170.44,170.44,0,0.0,0.0,0.0 -2021-10-28 00:00:00+05:30,167.1,167.1,167.1,167.1,0,0.0,0.0,0.0 -2021-10-29 00:00:00+05:30,165.37,165.37,165.37,165.37,0,0.0,0.0,0.0 +2021-10-01 00:00:00+05:30,163.91,163.91,163.91,163.91,,,, +2021-10-04 00:00:00+05:30,165.4,165.4,165.4,165.4,,,, +2021-10-05 00:00:00+05:30,166.64,166.64,166.64,166.64,,,, +2021-10-06 00:00:00+05:30,165.0,165.0,165.0,165.0,,,, +2021-10-07 00:00:00+05:30,166.34,166.34,166.34,166.34,,,, +2021-10-08 00:00:00+05:30,167.32,167.32,167.32,167.32,,,, +2021-10-11 00:00:00+05:30,167.79,167.79,167.79,167.79,,,, +2021-10-12 00:00:00+05:30,168.22,168.22,168.22,168.22,,,, +2021-10-13 00:00:00+05:30,169.8,169.8,169.8,169.8,,,, +2021-10-14 00:00:00+05:30,171.47,171.47,171.47,171.47,,,, +2021-10-18 00:00:00+05:30,172.76,172.76,172.76,172.76,,,, +2021-10-19 00:00:00+05:30,172.21,172.21,172.21,172.21,,,, +2021-10-20 00:00:00+05:30,170.79,170.79,170.79,170.79,,,, +2021-10-21 00:00:00+05:30,169.99,169.99,169.99,169.99,,,, +2021-10-22 00:00:00+05:30,169.39,169.39,169.39,169.39,,,, +2021-10-25 00:00:00+05:30,169.49,169.49,169.49,169.49,,,, +2021-10-26 00:00:00+05:30,170.98,170.98,170.98,170.98,,,, +2021-10-27 00:00:00+05:30,170.44,170.44,170.44,170.44,,,, +2021-10-28 00:00:00+05:30,167.1,167.1,167.1,167.1,,,, +2021-10-29 00:00:00+05:30,165.37,165.37,165.37,165.37,,,, diff --git a/DATA/BRONZE/StockData/HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN_2021_11.csv b/DATA/BRONZE/StockData/HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN_2021_11.csv index 1c7c6b27..a104ddee 100644 --- a/DATA/BRONZE/StockData/HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN_2021_11.csv +++ b/DATA/BRONZE/StockData/HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN_2021_11.csv @@ -1,19 +1,19 @@ date,open,high,low,close,volume,dividends,stock_splits,capital_gains -2021-11-01 00:00:00+05:30,167.78,167.78,167.78,167.78,0,0.0,0.0,0.0 -2021-11-02 00:00:00+05:30,167.42,167.42,167.42,167.42,0,0.0,0.0,0.0 -2021-11-03 00:00:00+05:30,166.86,166.86,166.86,166.86,0,0.0,0.0,0.0 -2021-11-08 00:00:00+05:30,169.09,169.09,169.09,169.09,0,0.0,0.0,0.0 -2021-11-09 00:00:00+05:30,168.86,168.86,168.86,168.86,0,0.0,0.0,0.0 -2021-11-10 00:00:00+05:30,168.6,168.6,168.6,168.6,0,0.0,0.0,0.0 -2021-11-11 00:00:00+05:30,167.3,167.3,167.3,167.3,0,0.0,0.0,0.0 -2021-11-12 00:00:00+05:30,169.45,169.45,169.45,169.45,0,0.0,0.0,0.0 -2021-11-15 00:00:00+05:30,169.51,169.51,169.51,169.51,0,0.0,0.0,0.0 -2021-11-16 00:00:00+05:30,168.47,168.47,168.47,168.47,0,0.0,0.0,0.0 -2021-11-17 00:00:00+05:30,167.53,167.53,167.53,167.53,0,0.0,0.0,0.0 -2021-11-18 00:00:00+05:30,166.28,166.28,166.28,166.28,0,0.0,0.0,0.0 -2021-11-22 00:00:00+05:30,163.06,163.06,163.06,163.06,0,0.0,0.0,0.0 -2021-11-23 00:00:00+05:30,163.87,163.87,163.87,163.87,0,0.0,0.0,0.0 -2021-11-24 00:00:00+05:30,163.04,163.04,163.04,163.04,0,0.0,0.0,0.0 -2021-11-25 00:00:00+05:30,164.18,164.18,164.18,164.18,0,0.0,0.0,0.0 -2021-11-26 00:00:00+05:30,159.41,159.41,159.41,159.41,0,0.0,0.0,0.0 -2021-11-29 00:00:00+05:30,159.66,159.66,159.66,159.66,0,0.0,0.0,0.0 +2021-11-01 00:00:00+05:30,167.78,167.78,167.78,167.78,,,, +2021-11-02 00:00:00+05:30,167.42,167.42,167.42,167.42,,,, +2021-11-03 00:00:00+05:30,166.86,166.86,166.86,166.86,,,, +2021-11-08 00:00:00+05:30,169.09,169.09,169.09,169.09,,,, +2021-11-09 00:00:00+05:30,168.86,168.86,168.86,168.86,,,, +2021-11-10 00:00:00+05:30,168.6,168.6,168.6,168.6,,,, +2021-11-11 00:00:00+05:30,167.3,167.3,167.3,167.3,,,, +2021-11-12 00:00:00+05:30,169.45,169.45,169.45,169.45,,,, +2021-11-15 00:00:00+05:30,169.51,169.51,169.51,169.51,,,, +2021-11-16 00:00:00+05:30,168.47,168.47,168.47,168.47,,,, +2021-11-17 00:00:00+05:30,167.53,167.53,167.53,167.53,,,, +2021-11-18 00:00:00+05:30,166.28,166.28,166.28,166.28,,,, +2021-11-22 00:00:00+05:30,163.06,163.06,163.06,163.06,,,, +2021-11-23 00:00:00+05:30,163.87,163.87,163.87,163.87,,,, +2021-11-24 00:00:00+05:30,163.04,163.04,163.04,163.04,,,, +2021-11-25 00:00:00+05:30,164.18,164.18,164.18,164.18,,,, +2021-11-26 00:00:00+05:30,159.41,159.41,159.41,159.41,,,, +2021-11-29 00:00:00+05:30,159.66,159.66,159.66,159.66,,,, diff --git a/DATA/BRONZE/StockData/HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN_2021_12.csv b/DATA/BRONZE/StockData/HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN_2021_12.csv index d7e62dcd..ca9306b9 100644 --- a/DATA/BRONZE/StockData/HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN_2021_12.csv +++ b/DATA/BRONZE/StockData/HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN_2021_12.csv @@ -1,23 +1,23 @@ date,open,high,low,close,volume,dividends,stock_splits,capital_gains -2021-12-01 00:00:00+05:30,160.72,160.72,160.72,160.72,0,0.0,0.0,0.0 -2021-12-02 00:00:00+05:30,162.92,162.92,162.92,162.92,0,0.0,0.0,0.0 -2021-12-03 00:00:00+05:30,161.0,161.0,161.0,161.0,0,0.0,0.0,0.0 -2021-12-06 00:00:00+05:30,158.33,158.33,158.33,158.33,0,0.0,0.0,0.0 -2021-12-07 00:00:00+05:30,160.81,160.81,160.81,160.81,0,0.0,0.0,0.0 -2021-12-08 00:00:00+05:30,163.55,163.55,163.55,163.55,0,0.0,0.0,0.0 -2021-12-09 00:00:00+05:30,163.99,163.99,163.99,163.99,0,0.0,0.0,0.0 -2021-12-10 00:00:00+05:30,163.93,163.93,163.93,163.93,0,0.0,0.0,0.0 -2021-12-13 00:00:00+05:30,162.59,162.59,162.59,162.59,0,0.0,0.0,0.0 -2021-12-14 00:00:00+05:30,162.19,162.19,162.19,162.19,0,0.0,0.0,0.0 -2021-12-15 00:00:00+05:30,161.22,161.22,161.22,161.22,0,0.0,0.0,0.0 -2021-12-16 00:00:00+05:30,161.47,161.47,161.47,161.47,0,0.0,0.0,0.0 -2021-12-17 00:00:00+05:30,159.0,159.0,159.0,159.0,0,0.0,0.0,0.0 -2021-12-20 00:00:00+05:30,155.53,155.53,155.53,155.53,0,0.0,0.0,0.0 -2021-12-21 00:00:00+05:30,156.99,156.99,156.99,156.99,0,0.0,0.0,0.0 -2021-12-22 00:00:00+05:30,158.77,158.77,158.77,158.77,0,0.0,0.0,0.0 -2021-12-23 00:00:00+05:30,159.87,159.87,159.87,159.87,0,0.0,0.0,0.0 -2021-12-24 00:00:00+05:30,159.22,159.22,159.22,159.22,0,0.0,0.0,0.0 -2021-12-27 00:00:00+05:30,159.99,159.99,159.99,159.99,0,0.0,0.0,0.0 -2021-12-28 00:00:00+05:30,161.37,161.37,161.37,161.37,0,0.0,0.0,0.0 -2021-12-29 00:00:00+05:30,161.18,161.18,161.18,161.18,0,0.0,0.0,0.0 -2021-12-30 00:00:00+05:30,161.09,161.09,161.09,161.09,0,0.0,0.0,0.0 +2021-12-01 00:00:00+05:30,160.72,160.72,160.72,160.72,,,, +2021-12-02 00:00:00+05:30,162.92,162.92,162.92,162.92,,,, +2021-12-03 00:00:00+05:30,161.0,161.0,161.0,161.0,,,, +2021-12-06 00:00:00+05:30,158.33,158.33,158.33,158.33,,,, +2021-12-07 00:00:00+05:30,160.81,160.81,160.81,160.81,,,, +2021-12-08 00:00:00+05:30,163.55,163.55,163.55,163.55,,,, +2021-12-09 00:00:00+05:30,163.99,163.99,163.99,163.99,,,, +2021-12-10 00:00:00+05:30,163.93,163.93,163.93,163.93,,,, +2021-12-13 00:00:00+05:30,162.59,162.59,162.59,162.59,,,, +2021-12-14 00:00:00+05:30,162.19,162.19,162.19,162.19,,,, +2021-12-15 00:00:00+05:30,161.22,161.22,161.22,161.22,,,, +2021-12-16 00:00:00+05:30,161.47,161.47,161.47,161.47,,,, +2021-12-17 00:00:00+05:30,159.0,159.0,159.0,159.0,,,, +2021-12-20 00:00:00+05:30,155.53,155.53,155.53,155.53,,,, +2021-12-21 00:00:00+05:30,156.99,156.99,156.99,156.99,,,, +2021-12-22 00:00:00+05:30,158.77,158.77,158.77,158.77,,,, +2021-12-23 00:00:00+05:30,159.87,159.87,159.87,159.87,,,, +2021-12-24 00:00:00+05:30,159.22,159.22,159.22,159.22,,,, +2021-12-27 00:00:00+05:30,159.99,159.99,159.99,159.99,,,, +2021-12-28 00:00:00+05:30,161.37,161.37,161.37,161.37,,,, +2021-12-29 00:00:00+05:30,161.18,161.18,161.18,161.18,,,, +2021-12-30 00:00:00+05:30,161.09,161.09,161.09,161.09,,,, diff --git a/DATA/BRONZE/StockData/HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN_2022_01.csv b/DATA/BRONZE/StockData/HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN_2022_01.csv index d3cb8767..038f95d6 100644 --- a/DATA/BRONZE/StockData/HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN_2022_01.csv +++ b/DATA/BRONZE/StockData/HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN_2022_01.csv @@ -1,20 +1,20 @@ date,open,high,low,close,volume,dividends,stock_splits,capital_gains -2022-01-03 00:00:00+05:30,165.03,165.03,165.03,165.03,0,0.0,0.0,0.0 -2022-01-04 00:00:00+05:30,166.7,166.7,166.7,166.7,0,0.0,0.0,0.0 -2022-01-05 00:00:00+05:30,167.82,167.82,167.82,167.82,0,0.0,0.0,0.0 -2022-01-06 00:00:00+05:30,166.14,166.14,166.14,166.14,0,0.0,0.0,0.0 -2022-01-07 00:00:00+05:30,166.77,166.77,166.77,166.77,0,0.0,0.0,0.0 -2022-01-10 00:00:00+05:30,168.55,168.55,168.55,168.55,0,0.0,0.0,0.0 -2022-01-11 00:00:00+05:30,169.04,169.04,169.04,169.04,0,0.0,0.0,0.0 -2022-01-12 00:00:00+05:30,170.5,170.5,170.5,170.5,0,0.0,0.0,0.0 -2022-01-13 00:00:00+05:30,170.92,170.92,170.92,170.92,0,0.0,0.0,0.0 -2022-01-14 00:00:00+05:30,170.9,170.9,170.9,170.9,0,0.0,0.0,0.0 -2022-01-17 00:00:00+05:30,171.39,171.39,171.39,171.39,0,0.0,0.0,0.0 -2022-01-18 00:00:00+05:30,169.56,169.56,169.56,169.56,0,0.0,0.0,0.0 -2022-01-19 00:00:00+05:30,167.94,167.94,167.94,167.94,0,0.0,0.0,0.0 -2022-01-20 00:00:00+05:30,166.27,166.27,166.27,166.27,0,0.0,0.0,0.0 -2022-01-21 00:00:00+05:30,164.97,164.97,164.97,164.97,0,0.0,0.0,0.0 -2022-01-24 00:00:00+05:30,160.58,160.58,160.58,160.58,0,0.0,0.0,0.0 -2022-01-25 00:00:00+05:30,161.79,161.79,161.79,161.79,0,0.0,0.0,0.0 -2022-01-27 00:00:00+05:30,160.21,160.21,160.21,160.21,0,0.0,0.0,0.0 -2022-01-28 00:00:00+05:30,160.14,160.14,160.14,160.14,0,0.0,0.0,0.0 +2022-01-03 00:00:00+05:30,165.03,165.03,165.03,165.03,,,, +2022-01-04 00:00:00+05:30,166.7,166.7,166.7,166.7,,,, +2022-01-05 00:00:00+05:30,167.82,167.82,167.82,167.82,,,, +2022-01-06 00:00:00+05:30,166.14,166.14,166.14,166.14,,,, +2022-01-07 00:00:00+05:30,166.77,166.77,166.77,166.77,,,, +2022-01-10 00:00:00+05:30,168.55,168.55,168.55,168.55,,,, +2022-01-11 00:00:00+05:30,169.04,169.04,169.04,169.04,,,, +2022-01-12 00:00:00+05:30,170.5,170.5,170.5,170.5,,,, +2022-01-13 00:00:00+05:30,170.92,170.92,170.92,170.92,,,, +2022-01-14 00:00:00+05:30,170.9,170.9,170.9,170.9,,,, +2022-01-17 00:00:00+05:30,171.39,171.39,171.39,171.39,,,, +2022-01-18 00:00:00+05:30,169.56,169.56,169.56,169.56,,,, +2022-01-19 00:00:00+05:30,167.94,167.94,167.94,167.94,,,, +2022-01-20 00:00:00+05:30,166.27,166.27,166.27,166.27,,,, +2022-01-21 00:00:00+05:30,164.97,164.97,164.97,164.97,,,, +2022-01-24 00:00:00+05:30,160.58,160.58,160.58,160.58,,,, +2022-01-25 00:00:00+05:30,161.79,161.79,161.79,161.79,,,, +2022-01-27 00:00:00+05:30,160.21,160.21,160.21,160.21,,,, +2022-01-28 00:00:00+05:30,160.14,160.14,160.14,160.14,,,, diff --git a/DATA/BRONZE/StockData/HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN_2022_02.csv b/DATA/BRONZE/StockData/HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN_2022_02.csv index ef61a550..0048530d 100644 --- a/DATA/BRONZE/StockData/HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN_2022_02.csv +++ b/DATA/BRONZE/StockData/HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN_2022_02.csv @@ -1,20 +1,20 @@ date,open,high,low,close,volume,dividends,stock_splits,capital_gains -2022-02-01 00:00:00+05:30,164.57,164.57,164.57,164.57,0,0.0,0.0,0.0 -2022-02-02 00:00:00+05:30,166.47,166.47,166.47,166.47,0,0.0,0.0,0.0 -2022-02-03 00:00:00+05:30,164.46,164.46,164.46,164.46,0,0.0,0.0,0.0 -2022-02-04 00:00:00+05:30,164.04,164.04,164.04,164.04,0,0.0,0.0,0.0 -2022-02-07 00:00:00+05:30,161.21,161.21,161.21,161.21,0,0.0,0.0,0.0 -2022-02-08 00:00:00+05:30,161.7,161.7,161.7,161.7,0,0.0,0.0,0.0 -2022-02-09 00:00:00+05:30,163.58,163.58,163.58,163.58,0,0.0,0.0,0.0 -2022-02-10 00:00:00+05:30,164.92,164.92,164.92,164.92,0,0.0,0.0,0.0 -2022-02-11 00:00:00+05:30,162.76,162.76,162.76,162.76,0,0.0,0.0,0.0 -2022-02-14 00:00:00+05:30,157.88,157.88,157.88,157.88,0,0.0,0.0,0.0 -2022-02-15 00:00:00+05:30,162.65,162.65,162.65,162.65,0,0.0,0.0,0.0 -2022-02-16 00:00:00+05:30,162.41,162.41,162.41,162.41,0,0.0,0.0,0.0 -2022-02-17 00:00:00+05:30,162.24,162.24,162.24,162.24,0,0.0,0.0,0.0 -2022-02-18 00:00:00+05:30,161.97,161.97,161.97,161.97,0,0.0,0.0,0.0 -2022-02-21 00:00:00+05:30,161.37,161.37,161.37,161.37,0,0.0,0.0,0.0 -2022-02-22 00:00:00+05:30,160.3,160.3,160.3,160.3,0,0.0,0.0,0.0 -2022-02-23 00:00:00+05:30,160.03,160.03,160.03,160.03,0,0.0,0.0,0.0 -2022-02-24 00:00:00+05:30,152.4,152.4,152.4,152.4,0,0.0,0.0,0.0 -2022-02-25 00:00:00+05:30,156.23,156.23,156.23,156.23,0,0.0,0.0,0.0 +2022-02-01 00:00:00+05:30,164.57,164.57,164.57,164.57,,,, +2022-02-02 00:00:00+05:30,166.47,166.47,166.47,166.47,,,, +2022-02-03 00:00:00+05:30,164.46,164.46,164.46,164.46,,,, +2022-02-04 00:00:00+05:30,164.04,164.04,164.04,164.04,,,, +2022-02-07 00:00:00+05:30,161.21,161.21,161.21,161.21,,,, +2022-02-08 00:00:00+05:30,161.7,161.7,161.7,161.7,,,, +2022-02-09 00:00:00+05:30,163.58,163.58,163.58,163.58,,,, +2022-02-10 00:00:00+05:30,164.92,164.92,164.92,164.92,,,, +2022-02-11 00:00:00+05:30,162.76,162.76,162.76,162.76,,,, +2022-02-14 00:00:00+05:30,157.88,157.88,157.88,157.88,,,, +2022-02-15 00:00:00+05:30,162.65,162.65,162.65,162.65,,,, +2022-02-16 00:00:00+05:30,162.41,162.41,162.41,162.41,,,, +2022-02-17 00:00:00+05:30,162.24,162.24,162.24,162.24,,,, +2022-02-18 00:00:00+05:30,161.97,161.97,161.97,161.97,,,, +2022-02-21 00:00:00+05:30,161.37,161.37,161.37,161.37,,,, +2022-02-22 00:00:00+05:30,160.3,160.3,160.3,160.3,,,, +2022-02-23 00:00:00+05:30,160.03,160.03,160.03,160.03,,,, +2022-02-24 00:00:00+05:30,152.4,152.4,152.4,152.4,,,, +2022-02-25 00:00:00+05:30,156.23,156.23,156.23,156.23,,,, diff --git a/DATA/BRONZE/StockData/HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN_2022_03.csv b/DATA/BRONZE/StockData/HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN_2022_03.csv index 4e83943e..e1d1917c 100644 --- a/DATA/BRONZE/StockData/HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN_2022_03.csv +++ b/DATA/BRONZE/StockData/HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN_2022_03.csv @@ -1,21 +1,21 @@ date,open,high,low,close,volume,dividends,stock_splits,capital_gains -2022-03-02 00:00:00+05:30,155.73,155.73,155.73,155.73,0,0.0,0.0,0.0 -2022-03-03 00:00:00+05:30,154.72,154.72,154.72,154.72,0,0.0,0.0,0.0 -2022-03-04 00:00:00+05:30,152.35,152.35,152.35,152.35,0,0.0,0.0,0.0 -2022-03-07 00:00:00+05:30,148.77,148.77,148.77,148.77,0,0.0,0.0,0.0 -2022-03-08 00:00:00+05:30,150.17,150.17,150.17,150.17,0,0.0,0.0,0.0 -2022-03-09 00:00:00+05:30,153.27,153.27,153.27,153.27,0,0.0,0.0,0.0 -2022-03-10 00:00:00+05:30,155.6,155.6,155.6,155.6,0,0.0,0.0,0.0 -2022-03-11 00:00:00+05:30,155.94,155.94,155.94,155.94,0,0.0,0.0,0.0 -2022-03-14 00:00:00+05:30,158.19,158.19,158.19,158.19,0,0.0,0.0,0.0 -2022-03-15 00:00:00+05:30,156.23,156.23,156.23,156.23,0,0.0,0.0,0.0 -2022-03-16 00:00:00+05:30,159.16,159.16,159.16,159.16,0,0.0,0.0,0.0 -2022-03-17 00:00:00+05:30,162.08,162.08,162.08,162.08,0,0.0,0.0,0.0 -2022-03-21 00:00:00+05:30,160.49,160.49,160.49,160.49,0,0.0,0.0,0.0 -2022-03-22 00:00:00+05:30,162.34,162.34,162.34,162.34,0,0.0,0.0,0.0 -2022-03-23 00:00:00+05:30,161.69,161.69,161.69,161.69,0,0.0,0.0,0.0 -2022-03-24 00:00:00+05:30,161.47,161.47,161.47,161.47,0,0.0,0.0,0.0 -2022-03-25 00:00:00+05:30,160.81,160.81,160.81,160.81,0,0.0,0.0,0.0 -2022-03-28 00:00:00+05:30,161.46,161.46,161.46,161.46,0,0.0,0.0,0.0 -2022-03-29 00:00:00+05:30,162.42,162.42,162.42,162.42,0,0.0,0.0,0.0 -2022-03-30 00:00:00+05:30,164.04,164.04,164.04,164.04,0,0.0,0.0,0.0 +2022-03-02 00:00:00+05:30,155.73,155.73,155.73,155.73,,,, +2022-03-03 00:00:00+05:30,154.72,154.72,154.72,154.72,,,, +2022-03-04 00:00:00+05:30,152.35,152.35,152.35,152.35,,,, +2022-03-07 00:00:00+05:30,148.77,148.77,148.77,148.77,,,, +2022-03-08 00:00:00+05:30,150.17,150.17,150.17,150.17,,,, +2022-03-09 00:00:00+05:30,153.27,153.27,153.27,153.27,,,, +2022-03-10 00:00:00+05:30,155.6,155.6,155.6,155.6,,,, +2022-03-11 00:00:00+05:30,155.94,155.94,155.94,155.94,,,, +2022-03-14 00:00:00+05:30,158.19,158.19,158.19,158.19,,,, +2022-03-15 00:00:00+05:30,156.23,156.23,156.23,156.23,,,, +2022-03-16 00:00:00+05:30,159.16,159.16,159.16,159.16,,,, +2022-03-17 00:00:00+05:30,162.08,162.08,162.08,162.08,,,, +2022-03-21 00:00:00+05:30,160.49,160.49,160.49,160.49,,,, +2022-03-22 00:00:00+05:30,162.34,162.34,162.34,162.34,,,, +2022-03-23 00:00:00+05:30,161.69,161.69,161.69,161.69,,,, +2022-03-24 00:00:00+05:30,161.47,161.47,161.47,161.47,,,, +2022-03-25 00:00:00+05:30,160.81,160.81,160.81,160.81,,,, +2022-03-28 00:00:00+05:30,161.46,161.46,161.46,161.46,,,, +2022-03-29 00:00:00+05:30,162.42,162.42,162.42,162.42,,,, +2022-03-30 00:00:00+05:30,164.04,164.04,164.04,164.04,,,, diff --git a/DATA/BRONZE/StockData/HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN_2022_04.csv b/DATA/BRONZE/StockData/HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN_2022_04.csv index fcdbb4e6..e9da63fb 100644 --- a/DATA/BRONZE/StockData/HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN_2022_04.csv +++ b/DATA/BRONZE/StockData/HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN_2022_04.csv @@ -1,20 +1,20 @@ date,open,high,low,close,volume,dividends,stock_splits,capital_gains -2022-04-01 00:00:00+05:30,165.65,165.65,165.65,165.65,0,0.0,0.0,0.0 -2022-04-04 00:00:00+05:30,169.24,169.24,169.24,169.24,0,0.0,0.0,0.0 -2022-04-05 00:00:00+05:30,168.35,168.35,168.35,168.35,0,0.0,0.0,0.0 -2022-04-06 00:00:00+05:30,166.94,166.94,166.94,166.94,0,0.0,0.0,0.0 -2022-04-07 00:00:00+05:30,165.37,165.37,165.37,165.37,0,0.0,0.0,0.0 -2022-04-08 00:00:00+05:30,166.72,166.72,166.72,166.72,0,0.0,0.0,0.0 -2022-04-11 00:00:00+05:30,165.7,165.7,165.7,165.7,0,0.0,0.0,0.0 -2022-04-12 00:00:00+05:30,164.34,164.34,164.34,164.34,0,0.0,0.0,0.0 -2022-04-13 00:00:00+05:30,163.83,163.83,163.83,163.83,0,0.0,0.0,0.0 -2022-04-18 00:00:00+05:30,160.99,160.99,160.99,160.99,0,0.0,0.0,0.0 -2022-04-19 00:00:00+05:30,158.98,158.98,158.98,158.98,0,0.0,0.0,0.0 -2022-04-20 00:00:00+05:30,160.64,160.64,160.64,160.64,0,0.0,0.0,0.0 -2022-04-21 00:00:00+05:30,163.04,163.04,163.04,163.04,0,0.0,0.0,0.0 -2022-04-22 00:00:00+05:30,160.98,160.98,160.98,160.98,0,0.0,0.0,0.0 -2022-04-25 00:00:00+05:30,158.93,158.93,158.93,158.93,0,0.0,0.0,0.0 -2022-04-26 00:00:00+05:30,161.24,161.24,161.24,161.24,0,0.0,0.0,0.0 -2022-04-27 00:00:00+05:30,159.72,159.72,159.72,159.72,0,0.0,0.0,0.0 -2022-04-28 00:00:00+05:30,161.69,161.69,161.69,161.69,0,0.0,0.0,0.0 -2022-04-29 00:00:00+05:30,160.35,160.35,160.35,160.35,0,0.0,0.0,0.0 +2022-04-01 00:00:00+05:30,165.65,165.65,165.65,165.65,,,, +2022-04-04 00:00:00+05:30,169.24,169.24,169.24,169.24,,,, +2022-04-05 00:00:00+05:30,168.35,168.35,168.35,168.35,,,, +2022-04-06 00:00:00+05:30,166.94,166.94,166.94,166.94,,,, +2022-04-07 00:00:00+05:30,165.37,165.37,165.37,165.37,,,, +2022-04-08 00:00:00+05:30,166.72,166.72,166.72,166.72,,,, +2022-04-11 00:00:00+05:30,165.7,165.7,165.7,165.7,,,, +2022-04-12 00:00:00+05:30,164.34,164.34,164.34,164.34,,,, +2022-04-13 00:00:00+05:30,163.83,163.83,163.83,163.83,,,, +2022-04-18 00:00:00+05:30,160.99,160.99,160.99,160.99,,,, +2022-04-19 00:00:00+05:30,158.98,158.98,158.98,158.98,,,, +2022-04-20 00:00:00+05:30,160.64,160.64,160.64,160.64,,,, +2022-04-21 00:00:00+05:30,163.04,163.04,163.04,163.04,,,, +2022-04-22 00:00:00+05:30,160.98,160.98,160.98,160.98,,,, +2022-04-25 00:00:00+05:30,158.93,158.93,158.93,158.93,,,, +2022-04-26 00:00:00+05:30,161.24,161.24,161.24,161.24,,,, +2022-04-27 00:00:00+05:30,159.72,159.72,159.72,159.72,,,, +2022-04-28 00:00:00+05:30,161.69,161.69,161.69,161.69,,,, +2022-04-29 00:00:00+05:30,160.35,160.35,160.35,160.35,,,, diff --git a/DATA/BRONZE/StockData/HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN_2022_05.csv b/DATA/BRONZE/StockData/HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN_2022_05.csv index 2c55acb1..4f3f69ea 100644 --- a/DATA/BRONZE/StockData/HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN_2022_05.csv +++ b/DATA/BRONZE/StockData/HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN_2022_05.csv @@ -1,21 +1,21 @@ date,open,high,low,close,volume,dividends,stock_splits,capital_gains -2022-05-02 00:00:00+05:30,160.04,160.04,160.04,160.04,0,0.0,0.0,0.0 -2022-05-04 00:00:00+05:30,156.37,156.37,156.37,156.37,0,0.0,0.0,0.0 -2022-05-05 00:00:00+05:30,156.41,156.41,156.41,156.41,0,0.0,0.0,0.0 -2022-05-06 00:00:00+05:30,153.87,153.87,153.87,153.87,0,0.0,0.0,0.0 -2022-05-09 00:00:00+05:30,152.84,152.84,152.84,152.84,0,0.0,0.0,0.0 -2022-05-10 00:00:00+05:30,152.26,152.26,152.26,152.26,0,0.0,0.0,0.0 -2022-05-11 00:00:00+05:30,151.58,151.58,151.58,151.58,0,0.0,0.0,0.0 -2022-05-12 00:00:00+05:30,148.36,148.36,148.36,148.36,0,0.0,0.0,0.0 -2022-05-13 00:00:00+05:30,148.12,148.12,148.12,148.12,0,0.0,0.0,0.0 -2022-05-16 00:00:00+05:30,148.68,148.68,148.68,148.68,0,0.0,0.0,0.0 -2022-05-17 00:00:00+05:30,152.58,152.58,152.58,152.58,0,0.0,0.0,0.0 -2022-05-18 00:00:00+05:30,152.4,152.4,152.4,152.4,0,0.0,0.0,0.0 -2022-05-19 00:00:00+05:30,148.36,148.36,148.36,148.36,0,0.0,0.0,0.0 -2022-05-20 00:00:00+05:30,152.64,152.64,152.64,152.64,0,0.0,0.0,0.0 -2022-05-23 00:00:00+05:30,152.15,152.15,152.15,152.15,0,0.0,0.0,0.0 -2022-05-24 00:00:00+05:30,151.31,151.31,151.31,151.31,0,0.0,0.0,0.0 -2022-05-25 00:00:00+05:30,150.49,150.49,150.49,150.49,0,0.0,0.0,0.0 -2022-05-26 00:00:00+05:30,151.95,151.95,151.95,151.95,0,0.0,0.0,0.0 -2022-05-27 00:00:00+05:30,153.66,153.66,153.66,153.66,0,0.0,0.0,0.0 -2022-05-30 00:00:00+05:30,156.55,156.55,156.55,156.55,0,0.0,0.0,0.0 +2022-05-02 00:00:00+05:30,160.04,160.04,160.04,160.04,,,, +2022-05-04 00:00:00+05:30,156.37,156.37,156.37,156.37,,,, +2022-05-05 00:00:00+05:30,156.41,156.41,156.41,156.41,,,, +2022-05-06 00:00:00+05:30,153.87,153.87,153.87,153.87,,,, +2022-05-09 00:00:00+05:30,152.84,152.84,152.84,152.84,,,, +2022-05-10 00:00:00+05:30,152.26,152.26,152.26,152.26,,,, +2022-05-11 00:00:00+05:30,151.58,151.58,151.58,151.58,,,, +2022-05-12 00:00:00+05:30,148.36,148.36,148.36,148.36,,,, +2022-05-13 00:00:00+05:30,148.12,148.12,148.12,148.12,,,, +2022-05-16 00:00:00+05:30,148.68,148.68,148.68,148.68,,,, +2022-05-17 00:00:00+05:30,152.58,152.58,152.58,152.58,,,, +2022-05-18 00:00:00+05:30,152.4,152.4,152.4,152.4,,,, +2022-05-19 00:00:00+05:30,148.36,148.36,148.36,148.36,,,, +2022-05-20 00:00:00+05:30,152.64,152.64,152.64,152.64,,,, +2022-05-23 00:00:00+05:30,152.15,152.15,152.15,152.15,,,, +2022-05-24 00:00:00+05:30,151.31,151.31,151.31,151.31,,,, +2022-05-25 00:00:00+05:30,150.49,150.49,150.49,150.49,,,, +2022-05-26 00:00:00+05:30,151.95,151.95,151.95,151.95,,,, +2022-05-27 00:00:00+05:30,153.66,153.66,153.66,153.66,,,, +2022-05-30 00:00:00+05:30,156.55,156.55,156.55,156.55,,,, diff --git a/DATA/BRONZE/StockData/HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN_2022_06.csv b/DATA/BRONZE/StockData/HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN_2022_06.csv index 99d62880..510266d5 100644 --- a/DATA/BRONZE/StockData/HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN_2022_06.csv +++ b/DATA/BRONZE/StockData/HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN_2022_06.csv @@ -1,22 +1,22 @@ date,open,high,low,close,volume,dividends,stock_splits,capital_gains -2022-06-01 00:00:00+05:30,155.5,155.5,155.5,155.5,0,0.0,0.0,0.0 -2022-06-02 00:00:00+05:30,156.48,156.48,156.48,156.48,0,0.0,0.0,0.0 -2022-06-03 00:00:00+05:30,156.07,156.07,156.07,156.07,0,0.0,0.0,0.0 -2022-06-06 00:00:00+05:30,155.93,155.93,155.93,155.93,0,0.0,0.0,0.0 -2022-06-07 00:00:00+05:30,154.5,154.5,154.5,154.5,0,0.0,0.0,0.0 -2022-06-08 00:00:00+05:30,153.93,153.93,153.93,153.93,0,0.0,0.0,0.0 -2022-06-09 00:00:00+05:30,155.1,155.1,155.1,155.1,0,0.0,0.0,0.0 -2022-06-10 00:00:00+05:30,152.51,152.51,152.51,152.51,0,0.0,0.0,0.0 -2022-06-13 00:00:00+05:30,148.5,148.5,148.5,148.5,0,0.0,0.0,0.0 -2022-06-14 00:00:00+05:30,148.1,148.1,148.1,148.1,0,0.0,0.0,0.0 -2022-06-15 00:00:00+05:30,147.85,147.85,147.85,147.85,0,0.0,0.0,0.0 -2022-06-16 00:00:00+05:30,144.74,144.74,144.74,144.74,0,0.0,0.0,0.0 -2022-06-17 00:00:00+05:30,144.11,144.11,144.11,144.11,0,0.0,0.0,0.0 -2022-06-20 00:00:00+05:30,144.65,144.65,144.65,144.65,0,0.0,0.0,0.0 -2022-06-21 00:00:00+05:30,147.36,147.36,147.36,147.36,0,0.0,0.0,0.0 -2022-06-22 00:00:00+05:30,145.24,145.24,145.24,145.24,0,0.0,0.0,0.0 -2022-06-23 00:00:00+05:30,146.58,146.58,146.58,146.58,0,0.0,0.0,0.0 -2022-06-24 00:00:00+05:30,147.92,147.92,147.92,147.92,0,0.0,0.0,0.0 -2022-06-27 00:00:00+05:30,149.16,149.16,149.16,149.16,0,0.0,0.0,0.0 -2022-06-28 00:00:00+05:30,149.33,149.33,149.33,149.33,0,0.0,0.0,0.0 -2022-06-29 00:00:00+05:30,148.85,148.85,148.85,148.85,0,0.0,0.0,0.0 +2022-06-01 00:00:00+05:30,155.5,155.5,155.5,155.5,,,, +2022-06-02 00:00:00+05:30,156.48,156.48,156.48,156.48,,,, +2022-06-03 00:00:00+05:30,156.07,156.07,156.07,156.07,,,, +2022-06-06 00:00:00+05:30,155.93,155.93,155.93,155.93,,,, +2022-06-07 00:00:00+05:30,154.5,154.5,154.5,154.5,,,, +2022-06-08 00:00:00+05:30,153.93,153.93,153.93,153.93,,,, +2022-06-09 00:00:00+05:30,155.1,155.1,155.1,155.1,,,, +2022-06-10 00:00:00+05:30,152.51,152.51,152.51,152.51,,,, +2022-06-13 00:00:00+05:30,148.5,148.5,148.5,148.5,,,, +2022-06-14 00:00:00+05:30,148.1,148.1,148.1,148.1,,,, +2022-06-15 00:00:00+05:30,147.85,147.85,147.85,147.85,,,, +2022-06-16 00:00:00+05:30,144.74,144.74,144.74,144.74,,,, +2022-06-17 00:00:00+05:30,144.11,144.11,144.11,144.11,,,, +2022-06-20 00:00:00+05:30,144.65,144.65,144.65,144.65,,,, +2022-06-21 00:00:00+05:30,147.36,147.36,147.36,147.36,,,, +2022-06-22 00:00:00+05:30,145.24,145.24,145.24,145.24,,,, +2022-06-23 00:00:00+05:30,146.58,146.58,146.58,146.58,,,, +2022-06-24 00:00:00+05:30,147.92,147.92,147.92,147.92,,,, +2022-06-27 00:00:00+05:30,149.16,149.16,149.16,149.16,,,, +2022-06-28 00:00:00+05:30,149.33,149.33,149.33,149.33,,,, +2022-06-29 00:00:00+05:30,148.85,148.85,148.85,148.85,,,, diff --git a/DATA/BRONZE/StockData/HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN_2022_07.csv b/DATA/BRONZE/StockData/HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN_2022_07.csv index 6422600d..391e70e1 100644 --- a/DATA/BRONZE/StockData/HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN_2022_07.csv +++ b/DATA/BRONZE/StockData/HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN_2022_07.csv @@ -1,22 +1,22 @@ date,open,high,low,close,volume,dividends,stock_splits,capital_gains -2022-07-01 00:00:00+05:30,148.45,148.45,148.45,148.45,0,0.0,0.0,0.0 -2022-07-04 00:00:00+05:30,149.27,149.27,149.27,149.27,0,0.0,0.0,0.0 -2022-07-05 00:00:00+05:30,149.04,149.04,149.04,149.04,0,0.0,0.0,0.0 -2022-07-06 00:00:00+05:30,150.71,150.71,150.71,150.71,0,0.0,0.0,0.0 -2022-07-07 00:00:00+05:30,152.06,152.06,152.06,152.06,0,0.0,0.0,0.0 -2022-07-08 00:00:00+05:30,152.89,152.89,152.89,152.89,0,0.0,0.0,0.0 -2022-07-11 00:00:00+05:30,152.85,152.85,152.85,152.85,0,0.0,0.0,0.0 -2022-07-12 00:00:00+05:30,151.37,151.37,151.37,151.37,0,0.0,0.0,0.0 -2022-07-13 00:00:00+05:30,150.51,150.51,150.51,150.51,0,0.0,0.0,0.0 -2022-07-14 00:00:00+05:30,150.3,150.3,150.3,150.3,0,0.0,0.0,0.0 -2022-07-15 00:00:00+05:30,151.33,151.33,151.33,151.33,0,0.0,0.0,0.0 -2022-07-18 00:00:00+05:30,153.48,153.48,153.48,153.48,0,0.0,0.0,0.0 -2022-07-19 00:00:00+05:30,154.09,154.09,154.09,154.09,0,0.0,0.0,0.0 -2022-07-20 00:00:00+05:30,155.78,155.78,155.78,155.78,0,0.0,0.0,0.0 -2022-07-21 00:00:00+05:30,156.67,156.67,156.67,156.67,0,0.0,0.0,0.0 -2022-07-22 00:00:00+05:30,157.74,157.74,157.74,157.74,0,0.0,0.0,0.0 -2022-07-25 00:00:00+05:30,156.91,156.91,156.91,156.91,0,0.0,0.0,0.0 -2022-07-26 00:00:00+05:30,155.52,155.52,155.52,155.52,0,0.0,0.0,0.0 -2022-07-27 00:00:00+05:30,157.03,157.03,157.03,157.03,0,0.0,0.0,0.0 -2022-07-28 00:00:00+05:30,159.74,159.74,159.74,159.74,0,0.0,0.0,0.0 -2022-07-29 00:00:00+05:30,161.89,161.89,161.89,161.89,0,0.0,0.0,0.0 +2022-07-01 00:00:00+05:30,148.45,148.45,148.45,148.45,,,, +2022-07-04 00:00:00+05:30,149.27,149.27,149.27,149.27,,,, +2022-07-05 00:00:00+05:30,149.04,149.04,149.04,149.04,,,, +2022-07-06 00:00:00+05:30,150.71,150.71,150.71,150.71,,,, +2022-07-07 00:00:00+05:30,152.06,152.06,152.06,152.06,,,, +2022-07-08 00:00:00+05:30,152.89,152.89,152.89,152.89,,,, +2022-07-11 00:00:00+05:30,152.85,152.85,152.85,152.85,,,, +2022-07-12 00:00:00+05:30,151.37,151.37,151.37,151.37,,,, +2022-07-13 00:00:00+05:30,150.51,150.51,150.51,150.51,,,, +2022-07-14 00:00:00+05:30,150.3,150.3,150.3,150.3,,,, +2022-07-15 00:00:00+05:30,151.33,151.33,151.33,151.33,,,, +2022-07-18 00:00:00+05:30,153.48,153.48,153.48,153.48,,,, +2022-07-19 00:00:00+05:30,154.09,154.09,154.09,154.09,,,, +2022-07-20 00:00:00+05:30,155.78,155.78,155.78,155.78,,,, +2022-07-21 00:00:00+05:30,156.67,156.67,156.67,156.67,,,, +2022-07-22 00:00:00+05:30,157.74,157.74,157.74,157.74,,,, +2022-07-25 00:00:00+05:30,156.91,156.91,156.91,156.91,,,, +2022-07-26 00:00:00+05:30,155.52,155.52,155.52,155.52,,,, +2022-07-27 00:00:00+05:30,157.03,157.03,157.03,157.03,,,, +2022-07-28 00:00:00+05:30,159.74,159.74,159.74,159.74,,,, +2022-07-29 00:00:00+05:30,161.89,161.89,161.89,161.89,,,, diff --git a/DATA/BRONZE/StockData/HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN_2022_08.csv b/DATA/BRONZE/StockData/HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN_2022_08.csv index 9fea898a..83a20368 100644 --- a/DATA/BRONZE/StockData/HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN_2022_08.csv +++ b/DATA/BRONZE/StockData/HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN_2022_08.csv @@ -1,21 +1,21 @@ date,open,high,low,close,volume,dividends,stock_splits,capital_gains -2022-08-01 00:00:00+05:30,163.61,163.61,163.61,163.61,0,0.0,0.0,0.0 -2022-08-02 00:00:00+05:30,163.67,163.67,163.67,163.67,0,0.0,0.0,0.0 -2022-08-03 00:00:00+05:30,164.09,164.09,164.09,164.09,0,0.0,0.0,0.0 -2022-08-04 00:00:00+05:30,164.03,164.03,164.03,164.03,0,0.0,0.0,0.0 -2022-08-05 00:00:00+05:30,164.17,164.17,164.17,164.17,0,0.0,0.0,0.0 -2022-08-08 00:00:00+05:30,165.45,165.45,165.45,165.45,0,0.0,0.0,0.0 -2022-08-10 00:00:00+05:30,165.57,165.57,165.57,165.57,0,0.0,0.0,0.0 -2022-08-11 00:00:00+05:30,166.8,166.8,166.8,166.8,0,0.0,0.0,0.0 -2022-08-12 00:00:00+05:30,167.18,167.18,167.18,167.18,0,0.0,0.0,0.0 -2022-08-16 00:00:00+05:30,168.37,168.37,168.37,168.37,0,0.0,0.0,0.0 -2022-08-17 00:00:00+05:30,169.49,169.49,169.49,169.49,0,0.0,0.0,0.0 -2022-08-18 00:00:00+05:30,169.69,169.69,169.69,169.69,0,0.0,0.0,0.0 -2022-08-19 00:00:00+05:30,167.86,167.86,167.86,167.86,0,0.0,0.0,0.0 -2022-08-22 00:00:00+05:30,165.33,165.33,165.33,165.33,0,0.0,0.0,0.0 -2022-08-23 00:00:00+05:30,166.15,166.15,166.15,166.15,0,0.0,0.0,0.0 -2022-08-24 00:00:00+05:30,166.41,166.41,166.41,166.41,0,0.0,0.0,0.0 -2022-08-25 00:00:00+05:30,165.63,165.63,165.63,165.63,0,0.0,0.0,0.0 -2022-08-26 00:00:00+05:30,165.97,165.97,165.97,165.97,0,0.0,0.0,0.0 -2022-08-29 00:00:00+05:30,163.65,163.65,163.65,163.65,0,0.0,0.0,0.0 -2022-08-30 00:00:00+05:30,167.85,167.85,167.85,167.85,0,0.0,0.0,0.0 +2022-08-01 00:00:00+05:30,163.61,163.61,163.61,163.61,,,, +2022-08-02 00:00:00+05:30,163.67,163.67,163.67,163.67,,,, +2022-08-03 00:00:00+05:30,164.09,164.09,164.09,164.09,,,, +2022-08-04 00:00:00+05:30,164.03,164.03,164.03,164.03,,,, +2022-08-05 00:00:00+05:30,164.17,164.17,164.17,164.17,,,, +2022-08-08 00:00:00+05:30,165.45,165.45,165.45,165.45,,,, +2022-08-10 00:00:00+05:30,165.57,165.57,165.57,165.57,,,, +2022-08-11 00:00:00+05:30,166.8,166.8,166.8,166.8,,,, +2022-08-12 00:00:00+05:30,167.18,167.18,167.18,167.18,,,, +2022-08-16 00:00:00+05:30,168.37,168.37,168.37,168.37,,,, +2022-08-17 00:00:00+05:30,169.49,169.49,169.49,169.49,,,, +2022-08-18 00:00:00+05:30,169.69,169.69,169.69,169.69,,,, +2022-08-19 00:00:00+05:30,167.86,167.86,167.86,167.86,,,, +2022-08-22 00:00:00+05:30,165.33,165.33,165.33,165.33,,,, +2022-08-23 00:00:00+05:30,166.15,166.15,166.15,166.15,,,, +2022-08-24 00:00:00+05:30,166.41,166.41,166.41,166.41,,,, +2022-08-25 00:00:00+05:30,165.63,165.63,165.63,165.63,,,, +2022-08-26 00:00:00+05:30,165.97,165.97,165.97,165.97,,,, +2022-08-29 00:00:00+05:30,163.65,163.65,163.65,163.65,,,, +2022-08-30 00:00:00+05:30,167.85,167.85,167.85,167.85,,,, diff --git a/DATA/BRONZE/StockData/HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN_2022_09.csv b/DATA/BRONZE/StockData/HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN_2022_09.csv index 13009f0b..cf7f27cf 100644 --- a/DATA/BRONZE/StockData/HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN_2022_09.csv +++ b/DATA/BRONZE/StockData/HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN_2022_09.csv @@ -1,22 +1,22 @@ date,open,high,low,close,volume,dividends,stock_splits,capital_gains -2022-09-01 00:00:00+05:30,165.81,165.81,165.81,165.81,0,0.0,0.0,0.0 -2022-09-02 00:00:00+05:30,165.78,165.78,165.78,165.78,0,0.0,0.0,0.0 -2022-09-05 00:00:00+05:30,166.97,166.97,166.97,166.97,0,0.0,0.0,0.0 -2022-09-06 00:00:00+05:30,166.87,166.87,166.87,166.87,0,0.0,0.0,0.0 -2022-09-07 00:00:00+05:30,166.57,166.57,166.57,166.57,0,0.0,0.0,0.0 -2022-09-08 00:00:00+05:30,168.21,168.21,168.21,168.21,0,0.0,0.0,0.0 -2022-09-09 00:00:00+05:30,168.54,168.54,168.54,168.54,0,0.0,0.0,0.0 -2022-09-12 00:00:00+05:30,169.51,169.51,169.51,169.51,0,0.0,0.0,0.0 -2022-09-13 00:00:00+05:30,170.77,170.77,170.77,170.77,0,0.0,0.0,0.0 -2022-09-14 00:00:00+05:30,170.14,170.14,170.14,170.14,0,0.0,0.0,0.0 -2022-09-15 00:00:00+05:30,168.95,168.95,168.95,168.95,0,0.0,0.0,0.0 -2022-09-16 00:00:00+05:30,165.68,165.68,165.68,165.68,0,0.0,0.0,0.0 -2022-09-19 00:00:00+05:30,166.54,166.54,166.54,166.54,0,0.0,0.0,0.0 -2022-09-20 00:00:00+05:30,168.37,168.37,168.37,168.37,0,0.0,0.0,0.0 -2022-09-21 00:00:00+05:30,167.45,167.45,167.45,167.45,0,0.0,0.0,0.0 -2022-09-22 00:00:00+05:30,166.61,166.61,166.61,166.61,0,0.0,0.0,0.0 -2022-09-23 00:00:00+05:30,163.75,163.75,163.75,163.75,0,0.0,0.0,0.0 -2022-09-26 00:00:00+05:30,160.82,160.82,160.82,160.82,0,0.0,0.0,0.0 -2022-09-27 00:00:00+05:30,160.73,160.73,160.73,160.73,0,0.0,0.0,0.0 -2022-09-28 00:00:00+05:30,159.32,159.32,159.32,159.32,0,0.0,0.0,0.0 -2022-09-29 00:00:00+05:30,158.94,158.94,158.94,158.94,0,0.0,0.0,0.0 +2022-09-01 00:00:00+05:30,165.81,165.81,165.81,165.81,,,, +2022-09-02 00:00:00+05:30,165.78,165.78,165.78,165.78,,,, +2022-09-05 00:00:00+05:30,166.97,166.97,166.97,166.97,,,, +2022-09-06 00:00:00+05:30,166.87,166.87,166.87,166.87,,,, +2022-09-07 00:00:00+05:30,166.57,166.57,166.57,166.57,,,, +2022-09-08 00:00:00+05:30,168.21,168.21,168.21,168.21,,,, +2022-09-09 00:00:00+05:30,168.54,168.54,168.54,168.54,,,, +2022-09-12 00:00:00+05:30,169.51,169.51,169.51,169.51,,,, +2022-09-13 00:00:00+05:30,170.77,170.77,170.77,170.77,,,, +2022-09-14 00:00:00+05:30,170.14,170.14,170.14,170.14,,,, +2022-09-15 00:00:00+05:30,168.95,168.95,168.95,168.95,,,, +2022-09-16 00:00:00+05:30,165.68,165.68,165.68,165.68,,,, +2022-09-19 00:00:00+05:30,166.54,166.54,166.54,166.54,,,, +2022-09-20 00:00:00+05:30,168.37,168.37,168.37,168.37,,,, +2022-09-21 00:00:00+05:30,167.45,167.45,167.45,167.45,,,, +2022-09-22 00:00:00+05:30,166.61,166.61,166.61,166.61,,,, +2022-09-23 00:00:00+05:30,163.75,163.75,163.75,163.75,,,, +2022-09-26 00:00:00+05:30,160.82,160.82,160.82,160.82,,,, +2022-09-27 00:00:00+05:30,160.73,160.73,160.73,160.73,,,, +2022-09-28 00:00:00+05:30,159.32,159.32,159.32,159.32,,,, +2022-09-29 00:00:00+05:30,158.94,158.94,158.94,158.94,,,, diff --git a/DATA/BRONZE/StockData/HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN_2022_10.csv b/DATA/BRONZE/StockData/HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN_2022_10.csv index f4e6177e..c035f8ef 100644 --- a/DATA/BRONZE/StockData/HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN_2022_10.csv +++ b/DATA/BRONZE/StockData/HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN_2022_10.csv @@ -1,18 +1,18 @@ date,open,high,low,close,volume,dividends,stock_splits,capital_gains -2022-10-03 00:00:00+05:30,159.59,159.59,159.59,159.59,0,0.0,0.0,0.0 -2022-10-04 00:00:00+05:30,163.24,163.24,163.24,163.24,0,0.0,0.0,0.0 -2022-10-06 00:00:00+05:30,163.78,163.78,163.78,163.78,0,0.0,0.0,0.0 -2022-10-07 00:00:00+05:30,163.62,163.62,163.62,163.62,0,0.0,0.0,0.0 -2022-10-10 00:00:00+05:30,162.92,162.92,162.92,162.92,0,0.0,0.0,0.0 -2022-10-11 00:00:00+05:30,160.49,160.49,160.49,160.49,0,0.0,0.0,0.0 -2022-10-12 00:00:00+05:30,161.81,161.81,161.81,161.81,0,0.0,0.0,0.0 -2022-10-13 00:00:00+05:30,160.78,160.78,160.78,160.78,0,0.0,0.0,0.0 -2022-10-14 00:00:00+05:30,162.4,162.4,162.4,162.4,0,0.0,0.0,0.0 -2022-10-17 00:00:00+05:30,163.6,163.6,163.6,163.6,0,0.0,0.0,0.0 -2022-10-18 00:00:00+05:30,165.25,165.25,165.25,165.25,0,0.0,0.0,0.0 -2022-10-19 00:00:00+05:30,165.52,165.52,165.52,165.52,0,0.0,0.0,0.0 -2022-10-20 00:00:00+05:30,166.0,166.0,166.0,166.0,0,0.0,0.0,0.0 -2022-10-21 00:00:00+05:30,166.12,166.12,166.12,166.12,0,0.0,0.0,0.0 -2022-10-25 00:00:00+05:30,166.87,166.87,166.87,166.87,0,0.0,0.0,0.0 -2022-10-27 00:00:00+05:30,167.76,167.76,167.76,167.76,0,0.0,0.0,0.0 -2022-10-28 00:00:00+05:30,168.23,168.23,168.23,168.23,0,0.0,0.0,0.0 +2022-10-03 00:00:00+05:30,159.59,159.59,159.59,159.59,,,, +2022-10-04 00:00:00+05:30,163.24,163.24,163.24,163.24,,,, +2022-10-06 00:00:00+05:30,163.78,163.78,163.78,163.78,,,, +2022-10-07 00:00:00+05:30,163.62,163.62,163.62,163.62,,,, +2022-10-10 00:00:00+05:30,162.92,162.92,162.92,162.92,,,, +2022-10-11 00:00:00+05:30,160.49,160.49,160.49,160.49,,,, +2022-10-12 00:00:00+05:30,161.81,161.81,161.81,161.81,,,, +2022-10-13 00:00:00+05:30,160.78,160.78,160.78,160.78,,,, +2022-10-14 00:00:00+05:30,162.4,162.4,162.4,162.4,,,, +2022-10-17 00:00:00+05:30,163.6,163.6,163.6,163.6,,,, +2022-10-18 00:00:00+05:30,165.25,165.25,165.25,165.25,,,, +2022-10-19 00:00:00+05:30,165.52,165.52,165.52,165.52,,,, +2022-10-20 00:00:00+05:30,166.0,166.0,166.0,166.0,,,, +2022-10-21 00:00:00+05:30,166.12,166.12,166.12,166.12,,,, +2022-10-25 00:00:00+05:30,166.87,166.87,166.87,166.87,,,, +2022-10-27 00:00:00+05:30,167.76,167.76,167.76,167.76,,,, +2022-10-28 00:00:00+05:30,168.23,168.23,168.23,168.23,,,, diff --git a/DATA/BRONZE/StockData/HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN_2022_11.csv b/DATA/BRONZE/StockData/HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN_2022_11.csv index 3255f6c7..7d9ea558 100644 --- a/DATA/BRONZE/StockData/HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN_2022_11.csv +++ b/DATA/BRONZE/StockData/HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN_2022_11.csv @@ -1,21 +1,21 @@ date,open,high,low,close,volume,dividends,stock_splits,capital_gains -2022-11-01 00:00:00+05:30,171.66,171.66,171.66,171.66,0,0.0,0.0,0.0 -2022-11-02 00:00:00+05:30,171.07,171.07,171.07,171.07,0,0.0,0.0,0.0 -2022-11-03 00:00:00+05:30,170.78,170.78,170.78,170.78,0,0.0,0.0,0.0 -2022-11-04 00:00:00+05:30,171.39,171.39,171.39,171.39,0,0.0,0.0,0.0 -2022-11-07 00:00:00+05:30,172.2,172.2,172.2,172.2,0,0.0,0.0,0.0 -2022-11-09 00:00:00+05:30,171.79,171.79,171.79,171.79,0,0.0,0.0,0.0 -2022-11-10 00:00:00+05:30,170.57,170.57,170.57,170.57,0,0.0,0.0,0.0 -2022-11-11 00:00:00+05:30,173.6,173.6,173.6,173.6,0,0.0,0.0,0.0 -2022-11-14 00:00:00+05:30,173.41,173.41,173.41,173.41,0,0.0,0.0,0.0 -2022-11-15 00:00:00+05:30,174.11,174.11,174.11,174.11,0,0.0,0.0,0.0 -2022-11-16 00:00:00+05:30,174.17,174.17,174.17,174.17,0,0.0,0.0,0.0 -2022-11-17 00:00:00+05:30,173.54,173.54,173.54,173.54,0,0.0,0.0,0.0 -2022-11-18 00:00:00+05:30,173.2,173.2,173.2,173.2,0,0.0,0.0,0.0 -2022-11-21 00:00:00+05:30,171.8,171.8,171.8,171.8,0,0.0,0.0,0.0 -2022-11-22 00:00:00+05:30,172.6,172.6,172.6,172.6,0,0.0,0.0,0.0 -2022-11-23 00:00:00+05:30,172.81,172.81,172.81,172.81,0,0.0,0.0,0.0 -2022-11-24 00:00:00+05:30,174.86,174.86,174.86,174.86,0,0.0,0.0,0.0 -2022-11-25 00:00:00+05:30,175.13,175.13,175.13,175.13,0,0.0,0.0,0.0 -2022-11-28 00:00:00+05:30,175.6,175.6,175.6,175.6,0,0.0,0.0,0.0 -2022-11-29 00:00:00+05:30,176.12,176.12,176.12,176.12,0,0.0,0.0,0.0 +2022-11-01 00:00:00+05:30,171.66,171.66,171.66,171.66,,,, +2022-11-02 00:00:00+05:30,171.07,171.07,171.07,171.07,,,, +2022-11-03 00:00:00+05:30,170.78,170.78,170.78,170.78,,,, +2022-11-04 00:00:00+05:30,171.39,171.39,171.39,171.39,,,, +2022-11-07 00:00:00+05:30,172.2,172.2,172.2,172.2,,,, +2022-11-09 00:00:00+05:30,171.79,171.79,171.79,171.79,,,, +2022-11-10 00:00:00+05:30,170.57,170.57,170.57,170.57,,,, +2022-11-11 00:00:00+05:30,173.6,173.6,173.6,173.6,,,, +2022-11-14 00:00:00+05:30,173.41,173.41,173.41,173.41,,,, +2022-11-15 00:00:00+05:30,174.11,174.11,174.11,174.11,,,, +2022-11-16 00:00:00+05:30,174.17,174.17,174.17,174.17,,,, +2022-11-17 00:00:00+05:30,173.54,173.54,173.54,173.54,,,, +2022-11-18 00:00:00+05:30,173.2,173.2,173.2,173.2,,,, +2022-11-21 00:00:00+05:30,171.8,171.8,171.8,171.8,,,, +2022-11-22 00:00:00+05:30,172.6,172.6,172.6,172.6,,,, +2022-11-23 00:00:00+05:30,172.81,172.81,172.81,172.81,,,, +2022-11-24 00:00:00+05:30,174.86,174.86,174.86,174.86,,,, +2022-11-25 00:00:00+05:30,175.13,175.13,175.13,175.13,,,, +2022-11-28 00:00:00+05:30,175.6,175.6,175.6,175.6,,,, +2022-11-29 00:00:00+05:30,176.12,176.12,176.12,176.12,,,, diff --git a/DATA/BRONZE/StockData/HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN_2022_12.csv b/DATA/BRONZE/StockData/HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN_2022_12.csv index 49e145ec..5466e147 100644 --- a/DATA/BRONZE/StockData/HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN_2022_12.csv +++ b/DATA/BRONZE/StockData/HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN_2022_12.csv @@ -1,23 +1,23 @@ date,open,high,low,close,volume,dividends,stock_splits,capital_gains -2022-12-01 00:00:00+05:30,177.96,177.96,177.96,177.96,0,0.0,0.0,0.0 -2022-12-02 00:00:00+05:30,176.86,176.86,176.86,176.86,0,0.0,0.0,0.0 -2022-12-05 00:00:00+05:30,176.9,176.9,176.9,176.9,0,0.0,0.0,0.0 -2022-12-06 00:00:00+05:30,176.35,176.35,176.35,176.35,0,0.0,0.0,0.0 -2022-12-07 00:00:00+05:30,175.57,175.57,175.57,175.57,0,0.0,0.0,0.0 -2022-12-08 00:00:00+05:30,176.03,176.03,176.03,176.03,0,0.0,0.0,0.0 -2022-12-09 00:00:00+05:30,174.96,174.96,174.96,174.96,0,0.0,0.0,0.0 -2022-12-12 00:00:00+05:30,174.97,174.97,174.97,174.97,0,0.0,0.0,0.0 -2022-12-13 00:00:00+05:30,176.01,176.01,176.01,176.01,0,0.0,0.0,0.0 -2022-12-14 00:00:00+05:30,176.51,176.51,176.51,176.51,0,0.0,0.0,0.0 -2022-12-15 00:00:00+05:30,174.19,174.19,174.19,174.19,0,0.0,0.0,0.0 -2022-12-16 00:00:00+05:30,172.81,172.81,172.81,172.81,0,0.0,0.0,0.0 -2022-12-19 00:00:00+05:30,174.24,174.24,174.24,174.24,0,0.0,0.0,0.0 -2022-12-20 00:00:00+05:30,173.91,173.91,173.91,173.91,0,0.0,0.0,0.0 -2022-12-21 00:00:00+05:30,172.15,172.15,172.15,172.15,0,0.0,0.0,0.0 -2022-12-22 00:00:00+05:30,171.47,171.47,171.47,171.47,0,0.0,0.0,0.0 -2022-12-23 00:00:00+05:30,168.43,168.43,168.43,168.43,0,0.0,0.0,0.0 -2022-12-26 00:00:00+05:30,170.4,170.4,170.4,170.4,0,0.0,0.0,0.0 -2022-12-27 00:00:00+05:30,171.51,171.51,171.51,171.51,0,0.0,0.0,0.0 -2022-12-28 00:00:00+05:30,171.42,171.42,171.42,171.42,0,0.0,0.0,0.0 -2022-12-29 00:00:00+05:30,172.06,172.06,172.06,172.06,0,0.0,0.0,0.0 -2022-12-30 00:00:00+05:30,171.25,171.25,171.25,171.25,0,0.0,0.0,0.0 +2022-12-01 00:00:00+05:30,177.96,177.96,177.96,177.96,,,, +2022-12-02 00:00:00+05:30,176.86,176.86,176.86,176.86,,,, +2022-12-05 00:00:00+05:30,176.9,176.9,176.9,176.9,,,, +2022-12-06 00:00:00+05:30,176.35,176.35,176.35,176.35,,,, +2022-12-07 00:00:00+05:30,175.57,175.57,175.57,175.57,,,, +2022-12-08 00:00:00+05:30,176.03,176.03,176.03,176.03,,,, +2022-12-09 00:00:00+05:30,174.96,174.96,174.96,174.96,,,, +2022-12-12 00:00:00+05:30,174.97,174.97,174.97,174.97,,,, +2022-12-13 00:00:00+05:30,176.01,176.01,176.01,176.01,,,, +2022-12-14 00:00:00+05:30,176.51,176.51,176.51,176.51,,,, +2022-12-15 00:00:00+05:30,174.19,174.19,174.19,174.19,,,, +2022-12-16 00:00:00+05:30,172.81,172.81,172.81,172.81,,,, +2022-12-19 00:00:00+05:30,174.24,174.24,174.24,174.24,,,, +2022-12-20 00:00:00+05:30,173.91,173.91,173.91,173.91,,,, +2022-12-21 00:00:00+05:30,172.15,172.15,172.15,172.15,,,, +2022-12-22 00:00:00+05:30,171.47,171.47,171.47,171.47,,,, +2022-12-23 00:00:00+05:30,168.43,168.43,168.43,168.43,,,, +2022-12-26 00:00:00+05:30,170.4,170.4,170.4,170.4,,,, +2022-12-27 00:00:00+05:30,171.51,171.51,171.51,171.51,,,, +2022-12-28 00:00:00+05:30,171.42,171.42,171.42,171.42,,,, +2022-12-29 00:00:00+05:30,172.06,172.06,172.06,172.06,,,, +2022-12-30 00:00:00+05:30,171.25,171.25,171.25,171.25,,,, diff --git a/DATA/BRONZE/StockData/HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN_2023_01.csv b/DATA/BRONZE/StockData/HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN_2023_01.csv index 7b0c9017..d34146e9 100644 --- a/DATA/BRONZE/StockData/HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN_2023_01.csv +++ b/DATA/BRONZE/StockData/HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN_2023_01.csv @@ -1,21 +1,21 @@ date,open,high,low,close,volume,dividends,stock_splits,capital_gains -2023-01-02 00:00:00+05:30,172.12,172.12,172.12,172.12,0,0.0,0.0,0.0 -2023-01-03 00:00:00+05:30,172.45,172.45,172.45,172.45,0,0.0,0.0,0.0 -2023-01-04 00:00:00+05:30,170.65,170.65,170.65,170.65,0,0.0,0.0,0.0 -2023-01-05 00:00:00+05:30,170.17,170.17,170.17,170.17,0,0.0,0.0,0.0 -2023-01-06 00:00:00+05:30,168.92,168.92,168.92,168.92,0,0.0,0.0,0.0 -2023-01-09 00:00:00+05:30,171.2,171.2,171.2,171.2,0,0.0,0.0,0.0 -2023-01-10 00:00:00+05:30,169.43,169.43,169.43,169.43,0,0.0,0.0,0.0 -2023-01-11 00:00:00+05:30,169.26,169.26,169.26,169.26,0,0.0,0.0,0.0 -2023-01-12 00:00:00+05:30,168.9,168.9,168.9,168.9,0,0.0,0.0,0.0 -2023-01-13 00:00:00+05:30,169.83,169.83,169.83,169.83,0,0.0,0.0,0.0 -2023-01-16 00:00:00+05:30,169.24,169.24,169.24,169.24,0,0.0,0.0,0.0 -2023-01-17 00:00:00+05:30,170.74,170.74,170.74,170.74,0,0.0,0.0,0.0 -2023-01-18 00:00:00+05:30,171.8,171.8,171.8,171.8,0,0.0,0.0,0.0 -2023-01-19 00:00:00+05:30,171.27,171.27,171.27,171.27,0,0.0,0.0,0.0 -2023-01-20 00:00:00+05:30,170.51,170.51,170.51,170.51,0,0.0,0.0,0.0 -2023-01-23 00:00:00+05:30,171.37,171.37,171.37,171.37,0,0.0,0.0,0.0 -2023-01-24 00:00:00+05:30,171.37,171.37,171.37,171.37,0,0.0,0.0,0.0 -2023-01-25 00:00:00+05:30,169.23,169.23,169.23,169.23,0,0.0,0.0,0.0 -2023-01-27 00:00:00+05:30,166.51,166.51,166.51,166.51,0,0.0,0.0,0.0 -2023-01-30 00:00:00+05:30,166.93,166.93,166.93,166.93,0,0.0,0.0,0.0 +2023-01-02 00:00:00+05:30,172.12,172.12,172.12,172.12,,,, +2023-01-03 00:00:00+05:30,172.45,172.45,172.45,172.45,,,, +2023-01-04 00:00:00+05:30,170.65,170.65,170.65,170.65,,,, +2023-01-05 00:00:00+05:30,170.17,170.17,170.17,170.17,,,, +2023-01-06 00:00:00+05:30,168.92,168.92,168.92,168.92,,,, +2023-01-09 00:00:00+05:30,171.2,171.2,171.2,171.2,,,, +2023-01-10 00:00:00+05:30,169.43,169.43,169.43,169.43,,,, +2023-01-11 00:00:00+05:30,169.26,169.26,169.26,169.26,,,, +2023-01-12 00:00:00+05:30,168.9,168.9,168.9,168.9,,,, +2023-01-13 00:00:00+05:30,169.83,169.83,169.83,169.83,,,, +2023-01-16 00:00:00+05:30,169.24,169.24,169.24,169.24,,,, +2023-01-17 00:00:00+05:30,170.74,170.74,170.74,170.74,,,, +2023-01-18 00:00:00+05:30,171.8,171.8,171.8,171.8,,,, +2023-01-19 00:00:00+05:30,171.27,171.27,171.27,171.27,,,, +2023-01-20 00:00:00+05:30,170.51,170.51,170.51,170.51,,,, +2023-01-23 00:00:00+05:30,171.37,171.37,171.37,171.37,,,, +2023-01-24 00:00:00+05:30,171.37,171.37,171.37,171.37,,,, +2023-01-25 00:00:00+05:30,169.23,169.23,169.23,169.23,,,, +2023-01-27 00:00:00+05:30,166.51,166.51,166.51,166.51,,,, +2023-01-30 00:00:00+05:30,166.93,166.93,166.93,166.93,,,, diff --git a/DATA/BRONZE/StockData/HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN_2023_02.csv b/DATA/BRONZE/StockData/HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN_2023_02.csv index c71cca9c..d57d8a34 100644 --- a/DATA/BRONZE/StockData/HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN_2023_02.csv +++ b/DATA/BRONZE/StockData/HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN_2023_02.csv @@ -1,20 +1,20 @@ date,open,high,low,close,volume,dividends,stock_splits,capital_gains -2023-02-01 00:00:00+05:30,166.62,166.62,166.62,166.62,0,0.0,0.0,0.0 -2023-02-02 00:00:00+05:30,166.56,166.56,166.56,166.56,0,0.0,0.0,0.0 -2023-02-03 00:00:00+05:30,168.86,168.86,168.86,168.86,0,0.0,0.0,0.0 -2023-02-06 00:00:00+05:30,168.01,168.01,168.01,168.01,0,0.0,0.0,0.0 -2023-02-07 00:00:00+05:30,167.61,167.61,167.61,167.61,0,0.0,0.0,0.0 -2023-02-08 00:00:00+05:30,169.04,169.04,169.04,169.04,0,0.0,0.0,0.0 -2023-02-09 00:00:00+05:30,169.25,169.25,169.25,169.25,0,0.0,0.0,0.0 -2023-02-10 00:00:00+05:30,168.9,168.9,168.9,168.9,0,0.0,0.0,0.0 -2023-02-13 00:00:00+05:30,168.09,168.09,168.09,168.09,0,0.0,0.0,0.0 -2023-02-14 00:00:00+05:30,169.59,169.59,169.59,169.59,0,0.0,0.0,0.0 -2023-02-15 00:00:00+05:30,170.51,170.51,170.51,170.51,0,0.0,0.0,0.0 -2023-02-16 00:00:00+05:30,170.7,170.7,170.7,170.7,0,0.0,0.0,0.0 -2023-02-17 00:00:00+05:30,169.83,169.83,169.83,169.83,0,0.0,0.0,0.0 -2023-02-20 00:00:00+05:30,168.89,168.89,168.89,168.89,0,0.0,0.0,0.0 -2023-02-21 00:00:00+05:30,168.72,168.72,168.72,168.72,0,0.0,0.0,0.0 -2023-02-22 00:00:00+05:30,166.14,166.14,166.14,166.14,0,0.0,0.0,0.0 -2023-02-23 00:00:00+05:30,165.73,165.73,165.73,165.73,0,0.0,0.0,0.0 -2023-02-24 00:00:00+05:30,165.3,165.3,165.3,165.3,0,0.0,0.0,0.0 -2023-02-27 00:00:00+05:30,164.61,164.61,164.61,164.61,0,0.0,0.0,0.0 +2023-02-01 00:00:00+05:30,166.62,166.62,166.62,166.62,,,, +2023-02-02 00:00:00+05:30,166.56,166.56,166.56,166.56,,,, +2023-02-03 00:00:00+05:30,168.86,168.86,168.86,168.86,,,, +2023-02-06 00:00:00+05:30,168.01,168.01,168.01,168.01,,,, +2023-02-07 00:00:00+05:30,167.61,167.61,167.61,167.61,,,, +2023-02-08 00:00:00+05:30,169.04,169.04,169.04,169.04,,,, +2023-02-09 00:00:00+05:30,169.25,169.25,169.25,169.25,,,, +2023-02-10 00:00:00+05:30,168.9,168.9,168.9,168.9,,,, +2023-02-13 00:00:00+05:30,168.09,168.09,168.09,168.09,,,, +2023-02-14 00:00:00+05:30,169.59,169.59,169.59,169.59,,,, +2023-02-15 00:00:00+05:30,170.51,170.51,170.51,170.51,,,, +2023-02-16 00:00:00+05:30,170.7,170.7,170.7,170.7,,,, +2023-02-17 00:00:00+05:30,169.83,169.83,169.83,169.83,,,, +2023-02-20 00:00:00+05:30,168.89,168.89,168.89,168.89,,,, +2023-02-21 00:00:00+05:30,168.72,168.72,168.72,168.72,,,, +2023-02-22 00:00:00+05:30,166.14,166.14,166.14,166.14,,,, +2023-02-23 00:00:00+05:30,165.73,165.73,165.73,165.73,,,, +2023-02-24 00:00:00+05:30,165.3,165.3,165.3,165.3,,,, +2023-02-27 00:00:00+05:30,164.61,164.61,164.61,164.61,,,, diff --git a/DATA/BRONZE/StockData/HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN_2023_03.csv b/DATA/BRONZE/StockData/HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN_2023_03.csv index eb3b74e8..bf70d03e 100644 --- a/DATA/BRONZE/StockData/HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN_2023_03.csv +++ b/DATA/BRONZE/StockData/HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN_2023_03.csv @@ -1,21 +1,21 @@ date,open,high,low,close,volume,dividends,stock_splits,capital_gains -2023-03-01 00:00:00+05:30,165.16,165.16,165.16,165.16,0,0.0,0.0,0.0 -2023-03-02 00:00:00+05:30,163.94,163.94,163.94,163.94,0,0.0,0.0,0.0 -2023-03-03 00:00:00+05:30,166.51,166.51,166.51,166.51,0,0.0,0.0,0.0 -2023-03-06 00:00:00+05:30,167.62,167.62,167.62,167.62,0,0.0,0.0,0.0 -2023-03-08 00:00:00+05:30,168.02,168.02,168.02,168.02,0,0.0,0.0,0.0 -2023-03-09 00:00:00+05:30,166.46,166.46,166.46,166.46,0,0.0,0.0,0.0 -2023-03-10 00:00:00+05:30,164.79,164.79,164.79,164.79,0,0.0,0.0,0.0 -2023-03-13 00:00:00+05:30,162.34,162.34,162.34,162.34,0,0.0,0.0,0.0 -2023-03-14 00:00:00+05:30,161.29,161.29,161.29,161.29,0,0.0,0.0,0.0 -2023-03-15 00:00:00+05:30,160.61,160.61,160.61,160.61,0,0.0,0.0,0.0 -2023-03-16 00:00:00+05:30,160.74,160.74,160.74,160.74,0,0.0,0.0,0.0 -2023-03-17 00:00:00+05:30,161.82,161.82,161.82,161.82,0,0.0,0.0,0.0 -2023-03-20 00:00:00+05:30,160.76,160.76,160.76,160.76,0,0.0,0.0,0.0 -2023-03-21 00:00:00+05:30,161.89,161.89,161.89,161.89,0,0.0,0.0,0.0 -2023-03-22 00:00:00+05:30,162.31,162.31,162.31,162.31,0,0.0,0.0,0.0 -2023-03-23 00:00:00+05:30,161.6,161.6,161.6,161.6,0,0.0,0.0,0.0 -2023-03-24 00:00:00+05:30,160.35,160.35,160.35,160.35,0,0.0,0.0,0.0 -2023-03-27 00:00:00+05:30,160.73,160.73,160.73,160.73,0,0.0,0.0,0.0 -2023-03-28 00:00:00+05:30,160.41,160.41,160.41,160.41,0,0.0,0.0,0.0 -2023-03-29 00:00:00+05:30,161.62,161.62,161.62,161.62,0,0.0,0.0,0.0 +2023-03-01 00:00:00+05:30,165.16,165.16,165.16,165.16,,,, +2023-03-02 00:00:00+05:30,163.94,163.94,163.94,163.94,,,, +2023-03-03 00:00:00+05:30,166.51,166.51,166.51,166.51,,,, +2023-03-06 00:00:00+05:30,167.62,167.62,167.62,167.62,,,, +2023-03-08 00:00:00+05:30,168.02,168.02,168.02,168.02,,,, +2023-03-09 00:00:00+05:30,166.46,166.46,166.46,166.46,,,, +2023-03-10 00:00:00+05:30,164.79,164.79,164.79,164.79,,,, +2023-03-13 00:00:00+05:30,162.34,162.34,162.34,162.34,,,, +2023-03-14 00:00:00+05:30,161.29,161.29,161.29,161.29,,,, +2023-03-15 00:00:00+05:30,160.61,160.61,160.61,160.61,,,, +2023-03-16 00:00:00+05:30,160.74,160.74,160.74,160.74,,,, +2023-03-17 00:00:00+05:30,161.82,161.82,161.82,161.82,,,, +2023-03-20 00:00:00+05:30,160.76,160.76,160.76,160.76,,,, +2023-03-21 00:00:00+05:30,161.89,161.89,161.89,161.89,,,, +2023-03-22 00:00:00+05:30,162.31,162.31,162.31,162.31,,,, +2023-03-23 00:00:00+05:30,161.6,161.6,161.6,161.6,,,, +2023-03-24 00:00:00+05:30,160.35,160.35,160.35,160.35,,,, +2023-03-27 00:00:00+05:30,160.73,160.73,160.73,160.73,,,, +2023-03-28 00:00:00+05:30,160.41,160.41,160.41,160.41,,,, +2023-03-29 00:00:00+05:30,161.62,161.62,161.62,161.62,,,, diff --git a/DATA/BRONZE/StockData/HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN_2023_04.csv b/DATA/BRONZE/StockData/HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN_2023_04.csv index 8f7ffac6..e66ed019 100644 --- a/DATA/BRONZE/StockData/HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN_2023_04.csv +++ b/DATA/BRONZE/StockData/HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN_2023_04.csv @@ -1,18 +1,18 @@ date,open,high,low,close,volume,dividends,stock_splits,capital_gains -2023-04-03 00:00:00+05:30,164.62,164.62,164.62,164.62,0,0.0,0.0,0.0 -2023-04-05 00:00:00+05:30,166.12,166.12,166.12,166.12,0,0.0,0.0,0.0 -2023-04-06 00:00:00+05:30,166.52,166.52,166.52,166.52,0,0.0,0.0,0.0 -2023-04-10 00:00:00+05:30,166.75,166.75,166.75,166.75,0,0.0,0.0,0.0 -2023-04-11 00:00:00+05:30,167.68,167.68,167.68,167.68,0,0.0,0.0,0.0 -2023-04-12 00:00:00+05:30,168.53,168.53,168.53,168.53,0,0.0,0.0,0.0 -2023-04-13 00:00:00+05:30,168.69,168.69,168.69,168.69,0,0.0,0.0,0.0 -2023-04-17 00:00:00+05:30,167.54,167.54,167.54,167.54,0,0.0,0.0,0.0 -2023-04-18 00:00:00+05:30,167.1,167.1,167.1,167.1,0,0.0,0.0,0.0 -2023-04-19 00:00:00+05:30,166.71,166.71,166.71,166.71,0,0.0,0.0,0.0 -2023-04-20 00:00:00+05:30,166.76,166.76,166.76,166.76,0,0.0,0.0,0.0 -2023-04-21 00:00:00+05:30,166.76,166.76,166.76,166.76,0,0.0,0.0,0.0 -2023-04-24 00:00:00+05:30,167.89,167.89,167.89,167.89,0,0.0,0.0,0.0 -2023-04-25 00:00:00+05:30,168.13,168.13,168.13,168.13,0,0.0,0.0,0.0 -2023-04-26 00:00:00+05:30,168.55,168.55,168.55,168.55,0,0.0,0.0,0.0 -2023-04-27 00:00:00+05:30,169.51,169.51,169.51,169.51,0,0.0,0.0,0.0 -2023-04-28 00:00:00+05:30,170.97,170.97,170.97,170.97,0,0.0,0.0,0.0 +2023-04-03 00:00:00+05:30,164.62,164.62,164.62,164.62,,,, +2023-04-05 00:00:00+05:30,166.12,166.12,166.12,166.12,,,, +2023-04-06 00:00:00+05:30,166.52,166.52,166.52,166.52,,,, +2023-04-10 00:00:00+05:30,166.75,166.75,166.75,166.75,,,, +2023-04-11 00:00:00+05:30,167.68,167.68,167.68,167.68,,,, +2023-04-12 00:00:00+05:30,168.53,168.53,168.53,168.53,,,, +2023-04-13 00:00:00+05:30,168.69,168.69,168.69,168.69,,,, +2023-04-17 00:00:00+05:30,167.54,167.54,167.54,167.54,,,, +2023-04-18 00:00:00+05:30,167.1,167.1,167.1,167.1,,,, +2023-04-19 00:00:00+05:30,166.71,166.71,166.71,166.71,,,, +2023-04-20 00:00:00+05:30,166.76,166.76,166.76,166.76,,,, +2023-04-21 00:00:00+05:30,166.76,166.76,166.76,166.76,,,, +2023-04-24 00:00:00+05:30,167.89,167.89,167.89,167.89,,,, +2023-04-25 00:00:00+05:30,168.13,168.13,168.13,168.13,,,, +2023-04-26 00:00:00+05:30,168.55,168.55,168.55,168.55,,,, +2023-04-27 00:00:00+05:30,169.51,169.51,169.51,169.51,,,, +2023-04-28 00:00:00+05:30,170.97,170.97,170.97,170.97,,,, diff --git a/DATA/BRONZE/StockData/HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN_2023_05.csv b/DATA/BRONZE/StockData/HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN_2023_05.csv index 6a37c226..6bae309f 100644 --- a/DATA/BRONZE/StockData/HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN_2023_05.csv +++ b/DATA/BRONZE/StockData/HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN_2023_05.csv @@ -1,22 +1,22 @@ date,open,high,low,close,volume,dividends,stock_splits,capital_gains -2023-05-02 00:00:00+05:30,171.75,171.75,171.75,171.75,0,0.0,0.0,0.0 -2023-05-03 00:00:00+05:30,171.2,171.2,171.2,171.2,0,0.0,0.0,0.0 -2023-05-04 00:00:00+05:30,172.77,172.77,172.77,172.77,0,0.0,0.0,0.0 -2023-05-05 00:00:00+05:30,171.0,171.0,171.0,171.0,0,0.0,0.0,0.0 -2023-05-08 00:00:00+05:30,172.84,172.84,172.84,172.84,0,0.0,0.0,0.0 -2023-05-09 00:00:00+05:30,172.86,172.86,172.86,172.86,0,0.0,0.0,0.0 -2023-05-10 00:00:00+05:30,173.32,173.32,173.32,173.32,0,0.0,0.0,0.0 -2023-05-11 00:00:00+05:30,173.15,173.15,173.15,173.15,0,0.0,0.0,0.0 -2023-05-12 00:00:00+05:30,173.32,173.32,173.32,173.32,0,0.0,0.0,0.0 -2023-05-15 00:00:00+05:30,174.11,174.11,174.11,174.11,0,0.0,0.0,0.0 -2023-05-16 00:00:00+05:30,173.4,173.4,173.4,173.4,0,0.0,0.0,0.0 -2023-05-17 00:00:00+05:30,172.4,172.4,172.4,172.4,0,0.0,0.0,0.0 -2023-05-18 00:00:00+05:30,171.91,171.91,171.91,171.91,0,0.0,0.0,0.0 -2023-05-19 00:00:00+05:30,172.62,172.62,172.62,172.62,0,0.0,0.0,0.0 -2023-05-22 00:00:00+05:30,173.67,173.67,173.67,173.67,0,0.0,0.0,0.0 -2023-05-23 00:00:00+05:30,173.98,173.98,173.98,173.98,0,0.0,0.0,0.0 -2023-05-24 00:00:00+05:30,173.39,173.39,173.39,173.39,0,0.0,0.0,0.0 -2023-05-25 00:00:00+05:30,173.73,173.73,173.73,173.73,0,0.0,0.0,0.0 -2023-05-26 00:00:00+05:30,175.41,175.41,175.41,175.41,0,0.0,0.0,0.0 -2023-05-29 00:00:00+05:30,176.35,176.35,176.35,176.35,0,0.0,0.0,0.0 -2023-05-30 00:00:00+05:30,176.68,176.68,176.68,176.68,0,0.0,0.0,0.0 +2023-05-02 00:00:00+05:30,171.75,171.75,171.75,171.75,,,, +2023-05-03 00:00:00+05:30,171.2,171.2,171.2,171.2,,,, +2023-05-04 00:00:00+05:30,172.77,172.77,172.77,172.77,,,, +2023-05-05 00:00:00+05:30,171.0,171.0,171.0,171.0,,,, +2023-05-08 00:00:00+05:30,172.84,172.84,172.84,172.84,,,, +2023-05-09 00:00:00+05:30,172.86,172.86,172.86,172.86,,,, +2023-05-10 00:00:00+05:30,173.32,173.32,173.32,173.32,,,, +2023-05-11 00:00:00+05:30,173.15,173.15,173.15,173.15,,,, +2023-05-12 00:00:00+05:30,173.32,173.32,173.32,173.32,,,, +2023-05-15 00:00:00+05:30,174.11,174.11,174.11,174.11,,,, +2023-05-16 00:00:00+05:30,173.4,173.4,173.4,173.4,,,, +2023-05-17 00:00:00+05:30,172.4,172.4,172.4,172.4,,,, +2023-05-18 00:00:00+05:30,171.91,171.91,171.91,171.91,,,, +2023-05-19 00:00:00+05:30,172.62,172.62,172.62,172.62,,,, +2023-05-22 00:00:00+05:30,173.67,173.67,173.67,173.67,,,, +2023-05-23 00:00:00+05:30,173.98,173.98,173.98,173.98,,,, +2023-05-24 00:00:00+05:30,173.39,173.39,173.39,173.39,,,, +2023-05-25 00:00:00+05:30,173.73,173.73,173.73,173.73,,,, +2023-05-26 00:00:00+05:30,175.41,175.41,175.41,175.41,,,, +2023-05-29 00:00:00+05:30,176.35,176.35,176.35,176.35,,,, +2023-05-30 00:00:00+05:30,176.68,176.68,176.68,176.68,,,, diff --git a/DATA/BRONZE/StockData/HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN_2023_06.csv b/DATA/BRONZE/StockData/HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN_2023_06.csv index 777bb3ed..f1c58de6 100644 --- a/DATA/BRONZE/StockData/HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN_2023_06.csv +++ b/DATA/BRONZE/StockData/HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN_2023_06.csv @@ -1,21 +1,21 @@ date,open,high,low,close,volume,dividends,stock_splits,capital_gains -2023-06-01 00:00:00+05:30,175.39,175.39,175.39,175.39,0,0.0,0.0,0.0 -2023-06-02 00:00:00+05:30,175.98,175.98,175.98,175.98,0,0.0,0.0,0.0 -2023-06-05 00:00:00+05:30,176.54,176.54,176.54,176.54,0,0.0,0.0,0.0 -2023-06-06 00:00:00+05:30,176.59,176.59,176.59,176.59,0,0.0,0.0,0.0 -2023-06-07 00:00:00+05:30,177.8,177.8,177.8,177.8,0,0.0,0.0,0.0 -2023-06-08 00:00:00+05:30,176.93,176.93,176.93,176.93,0,0.0,0.0,0.0 -2023-06-09 00:00:00+05:30,176.27,176.27,176.27,176.27,0,0.0,0.0,0.0 -2023-06-12 00:00:00+05:30,176.63,176.63,176.63,176.63,0,0.0,0.0,0.0 -2023-06-13 00:00:00+05:30,177.71,177.71,177.71,177.71,0,0.0,0.0,0.0 -2023-06-14 00:00:00+05:30,178.09,178.09,178.09,178.09,0,0.0,0.0,0.0 -2023-06-15 00:00:00+05:30,177.5,177.5,177.5,177.5,0,0.0,0.0,0.0 -2023-06-16 00:00:00+05:30,178.81,178.81,178.81,178.81,0,0.0,0.0,0.0 -2023-06-19 00:00:00+05:30,178.18,178.18,178.18,178.18,0,0.0,0.0,0.0 -2023-06-20 00:00:00+05:30,178.76,178.76,178.76,178.76,0,0.0,0.0,0.0 -2023-06-21 00:00:00+05:30,179.14,179.14,179.14,179.14,0,0.0,0.0,0.0 -2023-06-22 00:00:00+05:30,178.32,178.32,178.32,178.32,0,0.0,0.0,0.0 -2023-06-23 00:00:00+05:30,177.32,177.32,177.32,177.32,0,0.0,0.0,0.0 -2023-06-26 00:00:00+05:30,177.56,177.56,177.56,177.56,0,0.0,0.0,0.0 -2023-06-27 00:00:00+05:30,178.75,178.75,178.75,178.75,0,0.0,0.0,0.0 -2023-06-28 00:00:00+05:30,180.21,180.21,180.21,180.21,0,0.0,0.0,0.0 +2023-06-01 00:00:00+05:30,175.39,175.39,175.39,175.39,,,, +2023-06-02 00:00:00+05:30,175.98,175.98,175.98,175.98,,,, +2023-06-05 00:00:00+05:30,176.54,176.54,176.54,176.54,,,, +2023-06-06 00:00:00+05:30,176.59,176.59,176.59,176.59,,,, +2023-06-07 00:00:00+05:30,177.8,177.8,177.8,177.8,,,, +2023-06-08 00:00:00+05:30,176.93,176.93,176.93,176.93,,,, +2023-06-09 00:00:00+05:30,176.27,176.27,176.27,176.27,,,, +2023-06-12 00:00:00+05:30,176.63,176.63,176.63,176.63,,,, +2023-06-13 00:00:00+05:30,177.71,177.71,177.71,177.71,,,, +2023-06-14 00:00:00+05:30,178.09,178.09,178.09,178.09,,,, +2023-06-15 00:00:00+05:30,177.5,177.5,177.5,177.5,,,, +2023-06-16 00:00:00+05:30,178.81,178.81,178.81,178.81,,,, +2023-06-19 00:00:00+05:30,178.18,178.18,178.18,178.18,,,, +2023-06-20 00:00:00+05:30,178.76,178.76,178.76,178.76,,,, +2023-06-21 00:00:00+05:30,179.14,179.14,179.14,179.14,,,, +2023-06-22 00:00:00+05:30,178.32,178.32,178.32,178.32,,,, +2023-06-23 00:00:00+05:30,177.32,177.32,177.32,177.32,,,, +2023-06-26 00:00:00+05:30,177.56,177.56,177.56,177.56,,,, +2023-06-27 00:00:00+05:30,178.75,178.75,178.75,178.75,,,, +2023-06-28 00:00:00+05:30,180.21,180.21,180.21,180.21,,,, diff --git a/DATA/BRONZE/StockData/HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN_2023_07.csv b/DATA/BRONZE/StockData/HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN_2023_07.csv index af89d1db..6c6120f0 100644 --- a/DATA/BRONZE/StockData/HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN_2023_07.csv +++ b/DATA/BRONZE/StockData/HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN_2023_07.csv @@ -1,21 +1,21 @@ date,open,high,low,close,volume,dividends,stock_splits,capital_gains -2023-07-03 00:00:00+05:30,183.54,183.54,183.54,183.54,0,0.0,0.0,0.0 -2023-07-04 00:00:00+05:30,184.17,184.17,184.17,184.17,0,0.0,0.0,0.0 -2023-07-05 00:00:00+05:30,184.26,184.26,184.26,184.26,0,0.0,0.0,0.0 -2023-07-06 00:00:00+05:30,185.19,185.19,185.19,185.19,0,0.0,0.0,0.0 -2023-07-07 00:00:00+05:30,183.63,183.63,183.63,183.63,0,0.0,0.0,0.0 -2023-07-10 00:00:00+05:30,183.86,183.86,183.86,183.86,0,0.0,0.0,0.0 -2023-07-11 00:00:00+05:30,184.66,184.66,184.66,184.66,0,0.0,0.0,0.0 -2023-07-12 00:00:00+05:30,184.14,184.14,184.14,184.14,0,0.0,0.0,0.0 -2023-07-13 00:00:00+05:30,184.5,184.5,184.5,184.5,0,0.0,0.0,0.0 -2023-07-14 00:00:00+05:30,185.96,185.96,185.96,185.96,0,0.0,0.0,0.0 -2023-07-17 00:00:00+05:30,187.35,187.35,187.35,187.35,0,0.0,0.0,0.0 -2023-07-18 00:00:00+05:30,187.71,187.71,187.71,187.71,0,0.0,0.0,0.0 -2023-07-19 00:00:00+05:30,188.5,188.5,188.5,188.5,0,0.0,0.0,0.0 -2023-07-20 00:00:00+05:30,189.93,189.93,189.93,189.93,0,0.0,0.0,0.0 -2023-07-21 00:00:00+05:30,187.71,187.71,187.71,187.71,0,0.0,0.0,0.0 -2023-07-24 00:00:00+05:30,187.02,187.02,187.02,187.02,0,0.0,0.0,0.0 -2023-07-25 00:00:00+05:30,187.1,187.1,187.1,187.1,0,0.0,0.0,0.0 -2023-07-26 00:00:00+05:30,188.02,188.02,188.02,188.02,0,0.0,0.0,0.0 -2023-07-27 00:00:00+05:30,186.92,186.92,186.92,186.92,0,0.0,0.0,0.0 -2023-07-28 00:00:00+05:30,186.81,186.81,186.81,186.81,0,0.0,0.0,0.0 +2023-07-03 00:00:00+05:30,183.54,183.54,183.54,183.54,,,, +2023-07-04 00:00:00+05:30,184.17,184.17,184.17,184.17,,,, +2023-07-05 00:00:00+05:30,184.26,184.26,184.26,184.26,,,, +2023-07-06 00:00:00+05:30,185.19,185.19,185.19,185.19,,,, +2023-07-07 00:00:00+05:30,183.63,183.63,183.63,183.63,,,, +2023-07-10 00:00:00+05:30,183.86,183.86,183.86,183.86,,,, +2023-07-11 00:00:00+05:30,184.66,184.66,184.66,184.66,,,, +2023-07-12 00:00:00+05:30,184.14,184.14,184.14,184.14,,,, +2023-07-13 00:00:00+05:30,184.5,184.5,184.5,184.5,,,, +2023-07-14 00:00:00+05:30,185.96,185.96,185.96,185.96,,,, +2023-07-17 00:00:00+05:30,187.35,187.35,187.35,187.35,,,, +2023-07-18 00:00:00+05:30,187.71,187.71,187.71,187.71,,,, +2023-07-19 00:00:00+05:30,188.5,188.5,188.5,188.5,,,, +2023-07-20 00:00:00+05:30,189.93,189.93,189.93,189.93,,,, +2023-07-21 00:00:00+05:30,187.71,187.71,187.71,187.71,,,, +2023-07-24 00:00:00+05:30,187.02,187.02,187.02,187.02,,,, +2023-07-25 00:00:00+05:30,187.1,187.1,187.1,187.1,,,, +2023-07-26 00:00:00+05:30,188.02,188.02,188.02,188.02,,,, +2023-07-27 00:00:00+05:30,186.92,186.92,186.92,186.92,,,, +2023-07-28 00:00:00+05:30,186.81,186.81,186.81,186.81,,,, diff --git a/DATA/BRONZE/StockData/HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN_2023_08.csv b/DATA/BRONZE/StockData/HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN_2023_08.csv index 5f299652..a1ae478d 100644 --- a/DATA/BRONZE/StockData/HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN_2023_08.csv +++ b/DATA/BRONZE/StockData/HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN_2023_08.csv @@ -1,22 +1,22 @@ date,open,high,low,close,volume,dividends,stock_splits,capital_gains -2023-08-01 00:00:00+05:30,187.64,187.64,187.64,187.64,0,0.0,0.0,0.0 -2023-08-02 00:00:00+05:30,185.75,185.75,185.75,185.75,0,0.0,0.0,0.0 -2023-08-03 00:00:00+05:30,184.41,184.41,184.41,184.41,0,0.0,0.0,0.0 -2023-08-04 00:00:00+05:30,185.7,185.7,185.7,185.7,0,0.0,0.0,0.0 -2023-08-07 00:00:00+05:30,186.46,186.46,186.46,186.46,0,0.0,0.0,0.0 -2023-08-08 00:00:00+05:30,186.21,186.21,186.21,186.21,0,0.0,0.0,0.0 -2023-08-09 00:00:00+05:30,186.91,186.91,186.91,186.91,0,0.0,0.0,0.0 -2023-08-10 00:00:00+05:30,186.06,186.06,186.06,186.06,0,0.0,0.0,0.0 -2023-08-11 00:00:00+05:30,185.05,185.05,185.05,185.05,0,0.0,0.0,0.0 -2023-08-14 00:00:00+05:30,185.12,185.12,185.12,185.12,0,0.0,0.0,0.0 -2023-08-16 00:00:00+05:30,185.41,185.41,185.41,185.41,0,0.0,0.0,0.0 -2023-08-17 00:00:00+05:30,184.46,184.46,184.46,184.46,0,0.0,0.0,0.0 -2023-08-18 00:00:00+05:30,183.96,183.96,183.96,183.96,0,0.0,0.0,0.0 -2023-08-21 00:00:00+05:30,184.82,184.82,184.82,184.82,0,0.0,0.0,0.0 -2023-08-22 00:00:00+05:30,184.84,184.84,184.84,184.84,0,0.0,0.0,0.0 -2023-08-23 00:00:00+05:30,185.29,185.29,185.29,185.29,0,0.0,0.0,0.0 -2023-08-24 00:00:00+05:30,184.75,184.75,184.75,184.75,0,0.0,0.0,0.0 -2023-08-25 00:00:00+05:30,183.6,183.6,183.6,183.6,0,0.0,0.0,0.0 -2023-08-28 00:00:00+05:30,183.98,183.98,183.98,183.98,0,0.0,0.0,0.0 -2023-08-29 00:00:00+05:30,184.32,184.32,184.32,184.32,0,0.0,0.0,0.0 -2023-08-30 00:00:00+05:30,184.37,184.37,184.37,184.37,0,0.0,0.0,0.0 +2023-08-01 00:00:00+05:30,187.64,187.64,187.64,187.64,,,, +2023-08-02 00:00:00+05:30,185.75,185.75,185.75,185.75,,,, +2023-08-03 00:00:00+05:30,184.41,184.41,184.41,184.41,,,, +2023-08-04 00:00:00+05:30,185.7,185.7,185.7,185.7,,,, +2023-08-07 00:00:00+05:30,186.46,186.46,186.46,186.46,,,, +2023-08-08 00:00:00+05:30,186.21,186.21,186.21,186.21,,,, +2023-08-09 00:00:00+05:30,186.91,186.91,186.91,186.91,,,, +2023-08-10 00:00:00+05:30,186.06,186.06,186.06,186.06,,,, +2023-08-11 00:00:00+05:30,185.05,185.05,185.05,185.05,,,, +2023-08-14 00:00:00+05:30,185.12,185.12,185.12,185.12,,,, +2023-08-16 00:00:00+05:30,185.41,185.41,185.41,185.41,,,, +2023-08-17 00:00:00+05:30,184.46,184.46,184.46,184.46,,,, +2023-08-18 00:00:00+05:30,183.96,183.96,183.96,183.96,,,, +2023-08-21 00:00:00+05:30,184.82,184.82,184.82,184.82,,,, +2023-08-22 00:00:00+05:30,184.84,184.84,184.84,184.84,,,, +2023-08-23 00:00:00+05:30,185.29,185.29,185.29,185.29,,,, +2023-08-24 00:00:00+05:30,184.75,184.75,184.75,184.75,,,, +2023-08-25 00:00:00+05:30,183.6,183.6,183.6,183.6,,,, +2023-08-28 00:00:00+05:30,183.98,183.98,183.98,183.98,,,, +2023-08-29 00:00:00+05:30,184.32,184.32,184.32,184.32,,,, +2023-08-30 00:00:00+05:30,184.37,184.37,184.37,184.37,,,, diff --git a/DATA/BRONZE/StockData/HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN_2023_09.csv b/DATA/BRONZE/StockData/HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN_2023_09.csv index 8cb3817e..960edf25 100644 --- a/DATA/BRONZE/StockData/HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN_2023_09.csv +++ b/DATA/BRONZE/StockData/HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN_2023_09.csv @@ -1,20 +1,20 @@ date,open,high,low,close,volume,dividends,stock_splits,capital_gains -2023-09-01 00:00:00+05:30,185.2,185.2,185.2,185.2,0,0.0,0.0,0.0 -2023-09-04 00:00:00+05:30,186.09,186.09,186.09,186.09,0,0.0,0.0,0.0 -2023-09-05 00:00:00+05:30,186.52,186.52,186.52,186.52,0,0.0,0.0,0.0 -2023-09-06 00:00:00+05:30,186.86,186.86,186.86,186.86,0,0.0,0.0,0.0 -2023-09-07 00:00:00+05:30,187.97,187.97,187.97,187.97,0,0.0,0.0,0.0 -2023-09-08 00:00:00+05:30,188.85,188.85,188.85,188.85,0,0.0,0.0,0.0 -2023-09-11 00:00:00+05:30,190.53,190.53,190.53,190.53,0,0.0,0.0,0.0 -2023-09-12 00:00:00+05:30,190.49,190.49,190.49,190.49,0,0.0,0.0,0.0 -2023-09-13 00:00:00+05:30,191.22,191.22,191.22,191.22,0,0.0,0.0,0.0 -2023-09-14 00:00:00+05:30,191.54,191.54,191.54,191.54,0,0.0,0.0,0.0 -2023-09-15 00:00:00+05:30,192.39,192.39,192.39,192.39,0,0.0,0.0,0.0 -2023-09-18 00:00:00+05:30,191.82,191.82,191.82,191.82,0,0.0,0.0,0.0 -2023-09-20 00:00:00+05:30,189.61,189.61,189.61,189.61,0,0.0,0.0,0.0 -2023-09-21 00:00:00+05:30,188.09,188.09,188.09,188.09,0,0.0,0.0,0.0 -2023-09-22 00:00:00+05:30,187.44,187.44,187.44,187.44,0,0.0,0.0,0.0 -2023-09-25 00:00:00+05:30,187.44,187.44,187.44,187.44,0,0.0,0.0,0.0 -2023-09-26 00:00:00+05:30,187.35,187.35,187.35,187.35,0,0.0,0.0,0.0 -2023-09-27 00:00:00+05:30,187.84,187.84,187.84,187.84,0,0.0,0.0,0.0 -2023-09-29 00:00:00+05:30,187.09,187.09,187.09,187.09,0,0.0,0.0,0.0 +2023-09-01 00:00:00+05:30,185.2,185.2,185.2,185.2,,,, +2023-09-04 00:00:00+05:30,186.09,186.09,186.09,186.09,,,, +2023-09-05 00:00:00+05:30,186.52,186.52,186.52,186.52,,,, +2023-09-06 00:00:00+05:30,186.86,186.86,186.86,186.86,,,, +2023-09-07 00:00:00+05:30,187.97,187.97,187.97,187.97,,,, +2023-09-08 00:00:00+05:30,188.85,188.85,188.85,188.85,,,, +2023-09-11 00:00:00+05:30,190.53,190.53,190.53,190.53,,,, +2023-09-12 00:00:00+05:30,190.49,190.49,190.49,190.49,,,, +2023-09-13 00:00:00+05:30,191.22,191.22,191.22,191.22,,,, +2023-09-14 00:00:00+05:30,191.54,191.54,191.54,191.54,,,, +2023-09-15 00:00:00+05:30,192.39,192.39,192.39,192.39,,,, +2023-09-18 00:00:00+05:30,191.82,191.82,191.82,191.82,,,, +2023-09-20 00:00:00+05:30,189.61,189.61,189.61,189.61,,,, +2023-09-21 00:00:00+05:30,188.09,188.09,188.09,188.09,,,, +2023-09-22 00:00:00+05:30,187.44,187.44,187.44,187.44,,,, +2023-09-25 00:00:00+05:30,187.44,187.44,187.44,187.44,,,, +2023-09-26 00:00:00+05:30,187.35,187.35,187.35,187.35,,,, +2023-09-27 00:00:00+05:30,187.84,187.84,187.84,187.84,,,, +2023-09-29 00:00:00+05:30,187.09,187.09,187.09,187.09,,,, diff --git a/DATA/BRONZE/StockData/HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN_2023_10.csv b/DATA/BRONZE/StockData/HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN_2023_10.csv index 5ac29751..af9b3c9b 100644 --- a/DATA/BRONZE/StockData/HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN_2023_10.csv +++ b/DATA/BRONZE/StockData/HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN_2023_10.csv @@ -1,20 +1,20 @@ date,open,high,low,close,volume,dividends,stock_splits,capital_gains -2023-10-03 00:00:00+05:30,186.04,186.04,186.04,186.04,0,0.0,0.0,0.0 -2023-10-04 00:00:00+05:30,185.16,185.16,185.16,185.16,0,0.0,0.0,0.0 -2023-10-05 00:00:00+05:30,186.2,186.2,186.2,186.2,0,0.0,0.0,0.0 -2023-10-06 00:00:00+05:30,187.23,187.23,187.23,187.23,0,0.0,0.0,0.0 -2023-10-09 00:00:00+05:30,185.88,185.88,185.88,185.88,0,0.0,0.0,0.0 -2023-10-10 00:00:00+05:30,187.57,187.57,187.57,187.57,0,0.0,0.0,0.0 -2023-10-11 00:00:00+05:30,188.72,188.72,188.72,188.72,0,0.0,0.0,0.0 -2023-10-12 00:00:00+05:30,188.56,188.56,188.56,188.56,0,0.0,0.0,0.0 -2023-10-13 00:00:00+05:30,188.15,188.15,188.15,188.15,0,0.0,0.0,0.0 -2023-10-16 00:00:00+05:30,187.96,187.96,187.96,187.96,0,0.0,0.0,0.0 -2023-10-17 00:00:00+05:30,188.72,188.72,188.72,188.72,0,0.0,0.0,0.0 -2023-10-18 00:00:00+05:30,187.38,187.38,187.38,187.38,0,0.0,0.0,0.0 -2023-10-19 00:00:00+05:30,186.96,186.96,186.96,186.96,0,0.0,0.0,0.0 -2023-10-20 00:00:00+05:30,186.2,186.2,186.2,186.2,0,0.0,0.0,0.0 -2023-10-23 00:00:00+05:30,183.71,183.71,183.71,183.71,0,0.0,0.0,0.0 -2023-10-25 00:00:00+05:30,182.33,182.33,182.33,182.33,0,0.0,0.0,0.0 -2023-10-26 00:00:00+05:30,179.81,179.81,179.81,179.81,0,0.0,0.0,0.0 -2023-10-27 00:00:00+05:30,181.62,181.62,181.62,181.62,0,0.0,0.0,0.0 -2023-10-30 00:00:00+05:30,182.51,182.51,182.51,182.51,0,0.0,0.0,0.0 +2023-10-03 00:00:00+05:30,186.04,186.04,186.04,186.04,,,, +2023-10-04 00:00:00+05:30,185.16,185.16,185.16,185.16,,,, +2023-10-05 00:00:00+05:30,186.2,186.2,186.2,186.2,,,, +2023-10-06 00:00:00+05:30,187.23,187.23,187.23,187.23,,,, +2023-10-09 00:00:00+05:30,185.88,185.88,185.88,185.88,,,, +2023-10-10 00:00:00+05:30,187.57,187.57,187.57,187.57,,,, +2023-10-11 00:00:00+05:30,188.72,188.72,188.72,188.72,,,, +2023-10-12 00:00:00+05:30,188.56,188.56,188.56,188.56,,,, +2023-10-13 00:00:00+05:30,188.15,188.15,188.15,188.15,,,, +2023-10-16 00:00:00+05:30,187.96,187.96,187.96,187.96,,,, +2023-10-17 00:00:00+05:30,188.72,188.72,188.72,188.72,,,, +2023-10-18 00:00:00+05:30,187.38,187.38,187.38,187.38,,,, +2023-10-19 00:00:00+05:30,186.96,186.96,186.96,186.96,,,, +2023-10-20 00:00:00+05:30,186.2,186.2,186.2,186.2,,,, +2023-10-23 00:00:00+05:30,183.71,183.71,183.71,183.71,,,, +2023-10-25 00:00:00+05:30,182.33,182.33,182.33,182.33,,,, +2023-10-26 00:00:00+05:30,179.81,179.81,179.81,179.81,,,, +2023-10-27 00:00:00+05:30,181.62,181.62,181.62,181.62,,,, +2023-10-30 00:00:00+05:30,182.51,182.51,182.51,182.51,,,, diff --git a/DATA/BRONZE/StockData/HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN_2023_11.csv b/DATA/BRONZE/StockData/HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN_2023_11.csv index bec8060a..f5d37f2f 100644 --- a/DATA/BRONZE/StockData/HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN_2023_11.csv +++ b/DATA/BRONZE/StockData/HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN_2023_11.csv @@ -1,20 +1,20 @@ date,open,high,low,close,volume,dividends,stock_splits,capital_gains -2023-11-01 00:00:00+05:30,181.07,181.07,181.07,181.07,0,0.0,0.0,0.0 -2023-11-02 00:00:00+05:30,182.49,182.49,182.49,182.49,0,0.0,0.0,0.0 -2023-11-03 00:00:00+05:30,183.45,183.45,183.45,183.45,0,0.0,0.0,0.0 -2023-11-06 00:00:00+05:30,185.17,185.17,185.17,185.17,0,0.0,0.0,0.0 -2023-11-07 00:00:00+05:30,185.12,185.12,185.12,185.12,0,0.0,0.0,0.0 -2023-11-08 00:00:00+05:30,185.47,185.47,185.47,185.47,0,0.0,0.0,0.0 -2023-11-09 00:00:00+05:30,185.01,185.01,185.01,185.01,0,0.0,0.0,0.0 -2023-11-10 00:00:00+05:30,185.29,185.29,185.29,185.29,0,0.0,0.0,0.0 -2023-11-13 00:00:00+05:30,185.46,185.46,185.46,185.46,0,0.0,0.0,0.0 -2023-11-15 00:00:00+05:30,187.67,187.67,187.67,187.67,0,0.0,0.0,0.0 -2023-11-16 00:00:00+05:30,188.57,188.57,188.57,188.57,0,0.0,0.0,0.0 -2023-11-17 00:00:00+05:30,188.25,188.25,188.25,188.25,0,0.0,0.0,0.0 -2023-11-20 00:00:00+05:30,187.88,187.88,187.88,187.88,0,0.0,0.0,0.0 -2023-11-21 00:00:00+05:30,188.73,188.73,188.73,188.73,0,0.0,0.0,0.0 -2023-11-22 00:00:00+05:30,189.0,189.0,189.0,189.0,0,0.0,0.0,0.0 -2023-11-23 00:00:00+05:30,188.91,188.91,188.91,188.91,0,0.0,0.0,0.0 -2023-11-24 00:00:00+05:30,188.84,188.84,188.84,188.84,0,0.0,0.0,0.0 -2023-11-28 00:00:00+05:30,189.74,189.74,189.74,189.74,0,0.0,0.0,0.0 -2023-11-29 00:00:00+05:30,191.71,191.71,191.71,191.71,0,0.0,0.0,0.0 +2023-11-01 00:00:00+05:30,181.07,181.07,181.07,181.07,,,, +2023-11-02 00:00:00+05:30,182.49,182.49,182.49,182.49,,,, +2023-11-03 00:00:00+05:30,183.45,183.45,183.45,183.45,,,, +2023-11-06 00:00:00+05:30,185.17,185.17,185.17,185.17,,,, +2023-11-07 00:00:00+05:30,185.12,185.12,185.12,185.12,,,, +2023-11-08 00:00:00+05:30,185.47,185.47,185.47,185.47,,,, +2023-11-09 00:00:00+05:30,185.01,185.01,185.01,185.01,,,, +2023-11-10 00:00:00+05:30,185.29,185.29,185.29,185.29,,,, +2023-11-13 00:00:00+05:30,185.46,185.46,185.46,185.46,,,, +2023-11-15 00:00:00+05:30,187.67,187.67,187.67,187.67,,,, +2023-11-16 00:00:00+05:30,188.57,188.57,188.57,188.57,,,, +2023-11-17 00:00:00+05:30,188.25,188.25,188.25,188.25,,,, +2023-11-20 00:00:00+05:30,187.88,187.88,187.88,187.88,,,, +2023-11-21 00:00:00+05:30,188.73,188.73,188.73,188.73,,,, +2023-11-22 00:00:00+05:30,189.0,189.0,189.0,189.0,,,, +2023-11-23 00:00:00+05:30,188.91,188.91,188.91,188.91,,,, +2023-11-24 00:00:00+05:30,188.84,188.84,188.84,188.84,,,, +2023-11-28 00:00:00+05:30,189.74,189.74,189.74,189.74,,,, +2023-11-29 00:00:00+05:30,191.71,191.71,191.71,191.71,,,, diff --git a/DATA/BRONZE/StockData/HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN_2023_12.csv b/DATA/BRONZE/StockData/HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN_2023_12.csv index c53a923b..11663d4b 100644 --- a/DATA/BRONZE/StockData/HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN_2023_12.csv +++ b/DATA/BRONZE/StockData/HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN_2023_12.csv @@ -1,21 +1,21 @@ date,open,high,low,close,volume,dividends,stock_splits,capital_gains -2023-12-01 00:00:00+05:30,193.34,193.34,193.34,193.34,0,0.0,0.0,0.0 -2023-12-04 00:00:00+05:30,197.33,197.33,197.33,197.33,0,0.0,0.0,0.0 -2023-12-05 00:00:00+05:30,198.93,198.93,198.93,198.93,0,0.0,0.0,0.0 -2023-12-06 00:00:00+05:30,199.72,199.72,199.72,199.72,0,0.0,0.0,0.0 -2023-12-07 00:00:00+05:30,199.37,199.37,199.37,199.37,0,0.0,0.0,0.0 -2023-12-08 00:00:00+05:30,200.02,200.02,200.02,200.02,0,0.0,0.0,0.0 -2023-12-11 00:00:00+05:30,200.28,200.28,200.28,200.28,0,0.0,0.0,0.0 -2023-12-12 00:00:00+05:30,199.42,199.42,199.42,199.42,0,0.0,0.0,0.0 -2023-12-13 00:00:00+05:30,199.6,199.6,199.6,199.6,0,0.0,0.0,0.0 -2023-12-14 00:00:00+05:30,202.05,202.05,202.05,202.05,0,0.0,0.0,0.0 -2023-12-15 00:00:00+05:30,204.66,204.66,204.66,204.66,0,0.0,0.0,0.0 -2023-12-18 00:00:00+05:30,204.29,204.29,204.29,204.29,0,0.0,0.0,0.0 -2023-12-19 00:00:00+05:30,204.62,204.62,204.62,204.62,0,0.0,0.0,0.0 -2023-12-20 00:00:00+05:30,201.73,201.73,201.73,201.73,0,0.0,0.0,0.0 -2023-12-21 00:00:00+05:30,202.73,202.73,202.73,202.73,0,0.0,0.0,0.0 -2023-12-22 00:00:00+05:30,203.63,203.63,203.63,203.63,0,0.0,0.0,0.0 -2023-12-26 00:00:00+05:30,204.5,204.5,204.5,204.5,0,0.0,0.0,0.0 -2023-12-27 00:00:00+05:30,206.54,206.54,206.54,206.54,0,0.0,0.0,0.0 -2023-12-28 00:00:00+05:30,207.71,207.71,207.71,207.71,0,0.0,0.0,0.0 -2023-12-29 00:00:00+05:30,207.26,207.26,207.26,207.26,0,0.0,0.0,0.0 +2023-12-01 00:00:00+05:30,193.34,193.34,193.34,193.34,,,, +2023-12-04 00:00:00+05:30,197.33,197.33,197.33,197.33,,,, +2023-12-05 00:00:00+05:30,198.93,198.93,198.93,198.93,,,, +2023-12-06 00:00:00+05:30,199.72,199.72,199.72,199.72,,,, +2023-12-07 00:00:00+05:30,199.37,199.37,199.37,199.37,,,, +2023-12-08 00:00:00+05:30,200.02,200.02,200.02,200.02,,,, +2023-12-11 00:00:00+05:30,200.28,200.28,200.28,200.28,,,, +2023-12-12 00:00:00+05:30,199.42,199.42,199.42,199.42,,,, +2023-12-13 00:00:00+05:30,199.6,199.6,199.6,199.6,,,, +2023-12-14 00:00:00+05:30,202.05,202.05,202.05,202.05,,,, +2023-12-15 00:00:00+05:30,204.66,204.66,204.66,204.66,,,, +2023-12-18 00:00:00+05:30,204.29,204.29,204.29,204.29,,,, +2023-12-19 00:00:00+05:30,204.62,204.62,204.62,204.62,,,, +2023-12-20 00:00:00+05:30,201.73,201.73,201.73,201.73,,,, +2023-12-21 00:00:00+05:30,202.73,202.73,202.73,202.73,,,, +2023-12-22 00:00:00+05:30,203.63,203.63,203.63,203.63,,,, +2023-12-26 00:00:00+05:30,204.5,204.5,204.5,204.5,,,, +2023-12-27 00:00:00+05:30,206.54,206.54,206.54,206.54,,,, +2023-12-28 00:00:00+05:30,207.71,207.71,207.71,207.71,,,, +2023-12-29 00:00:00+05:30,207.26,207.26,207.26,207.26,,,, diff --git a/DATA/BRONZE/StockData/HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN_2024_01.csv b/DATA/BRONZE/StockData/HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN_2024_01.csv index b6217edc..7e2f6a34 100644 --- a/DATA/BRONZE/StockData/HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN_2024_01.csv +++ b/DATA/BRONZE/StockData/HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN_2024_01.csv @@ -1,21 +1,21 @@ date,open,high,low,close,volume,dividends,stock_splits,capital_gains -2024-01-01 00:00:00+05:30,207.35,207.35,207.35,207.35,0,0.0,0.0,0.0 -2024-01-02 00:00:00+05:30,206.63,206.63,206.63,206.63,0,0.0,0.0,0.0 -2024-01-03 00:00:00+05:30,205.21,205.21,205.21,205.21,0,0.0,0.0,0.0 -2024-01-04 00:00:00+05:30,206.55,206.55,206.55,206.55,0,0.0,0.0,0.0 -2024-01-05 00:00:00+05:30,207.05,207.05,207.05,207.05,0,0.0,0.0,0.0 -2024-01-08 00:00:00+05:30,205.16,205.16,205.16,205.16,0,0.0,0.0,0.0 -2024-01-09 00:00:00+05:30,205.46,205.46,205.46,205.46,0,0.0,0.0,0.0 -2024-01-10 00:00:00+05:30,206.16,206.16,206.16,206.16,0,0.0,0.0,0.0 -2024-01-11 00:00:00+05:30,206.44,206.44,206.44,206.44,0,0.0,0.0,0.0 -2024-01-12 00:00:00+05:30,208.8,208.8,208.8,208.8,0,0.0,0.0,0.0 -2024-01-15 00:00:00+05:30,210.73,210.73,210.73,210.73,0,0.0,0.0,0.0 -2024-01-16 00:00:00+05:30,210.11,210.11,210.11,210.11,0,0.0,0.0,0.0 -2024-01-17 00:00:00+05:30,205.72,205.72,205.72,205.72,0,0.0,0.0,0.0 -2024-01-18 00:00:00+05:30,204.67,204.67,204.67,204.67,0,0.0,0.0,0.0 -2024-01-19 00:00:00+05:30,206.28,206.28,206.28,206.28,0,0.0,0.0,0.0 -2024-01-23 00:00:00+05:30,202.62,202.62,202.62,202.62,0,0.0,0.0,0.0 -2024-01-24 00:00:00+05:30,204.67,204.67,204.67,204.67,0,0.0,0.0,0.0 -2024-01-25 00:00:00+05:30,203.7,203.7,203.7,203.7,0,0.0,0.0,0.0 -2024-01-29 00:00:00+05:30,207.37,207.37,207.37,207.37,0,0.0,0.0,0.0 -2024-01-30 00:00:00+05:30,205.31,205.31,205.31,205.31,0,0.0,0.0,0.0 +2024-01-01 00:00:00+05:30,207.35,207.35,207.35,207.35,,,, +2024-01-02 00:00:00+05:30,206.63,206.63,206.63,206.63,,,, +2024-01-03 00:00:00+05:30,205.21,205.21,205.21,205.21,,,, +2024-01-04 00:00:00+05:30,206.55,206.55,206.55,206.55,,,, +2024-01-05 00:00:00+05:30,207.05,207.05,207.05,207.05,,,, +2024-01-08 00:00:00+05:30,205.16,205.16,205.16,205.16,,,, +2024-01-09 00:00:00+05:30,205.46,205.46,205.46,205.46,,,, +2024-01-10 00:00:00+05:30,206.16,206.16,206.16,206.16,,,, +2024-01-11 00:00:00+05:30,206.44,206.44,206.44,206.44,,,, +2024-01-12 00:00:00+05:30,208.8,208.8,208.8,208.8,,,, +2024-01-15 00:00:00+05:30,210.73,210.73,210.73,210.73,,,, +2024-01-16 00:00:00+05:30,210.11,210.11,210.11,210.11,,,, +2024-01-17 00:00:00+05:30,205.72,205.72,205.72,205.72,,,, +2024-01-18 00:00:00+05:30,204.67,204.67,204.67,204.67,,,, +2024-01-19 00:00:00+05:30,206.28,206.28,206.28,206.28,,,, +2024-01-23 00:00:00+05:30,202.62,202.62,202.62,202.62,,,, +2024-01-24 00:00:00+05:30,204.67,204.67,204.67,204.67,,,, +2024-01-25 00:00:00+05:30,203.7,203.7,203.7,203.7,,,, +2024-01-29 00:00:00+05:30,207.37,207.37,207.37,207.37,,,, +2024-01-30 00:00:00+05:30,205.31,205.31,205.31,205.31,,,, diff --git a/DATA/BRONZE/StockData/HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN_2024_02.csv b/DATA/BRONZE/StockData/HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN_2024_02.csv index cad43afa..6e180a4d 100644 --- a/DATA/BRONZE/StockData/HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN_2024_02.csv +++ b/DATA/BRONZE/StockData/HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN_2024_02.csv @@ -1,21 +1,21 @@ date,open,high,low,close,volume,dividends,stock_splits,capital_gains -2024-02-01 00:00:00+05:30,206.98,206.98,206.98,206.98,0,0.0,0.0,0.0 -2024-02-02 00:00:00+05:30,208.47,208.47,208.47,208.47,0,0.0,0.0,0.0 -2024-02-05 00:00:00+05:30,207.69,207.69,207.69,207.69,0,0.0,0.0,0.0 -2024-02-06 00:00:00+05:30,209.21,209.21,209.21,209.21,0,0.0,0.0,0.0 -2024-02-07 00:00:00+05:30,209.22,209.22,209.22,209.22,0,0.0,0.0,0.0 -2024-02-08 00:00:00+05:30,207.31,207.31,207.31,207.31,0,0.0,0.0,0.0 -2024-02-09 00:00:00+05:30,207.95,207.95,207.95,207.95,0,0.0,0.0,0.0 -2024-02-12 00:00:00+05:30,206.36,206.36,206.36,206.36,0,0.0,0.0,0.0 -2024-02-13 00:00:00+05:30,207.57,207.57,207.57,207.57,0,0.0,0.0,0.0 -2024-02-14 00:00:00+05:30,208.49,208.49,208.49,208.49,0,0.0,0.0,0.0 -2024-02-15 00:00:00+05:30,209.21,209.21,209.21,209.21,0,0.0,0.0,0.0 -2024-02-16 00:00:00+05:30,210.48,210.48,210.48,210.48,0,0.0,0.0,0.0 -2024-02-19 00:00:00+05:30,211.26,211.26,211.26,211.26,0,0.0,0.0,0.0 -2024-02-20 00:00:00+05:30,212.0,212.0,212.0,212.0,0,0.0,0.0,0.0 -2024-02-21 00:00:00+05:30,210.64,210.64,210.64,210.64,0,0.0,0.0,0.0 -2024-02-22 00:00:00+05:30,212.19,212.19,212.19,212.19,0,0.0,0.0,0.0 -2024-02-23 00:00:00+05:30,212.14,212.14,212.14,212.14,0,0.0,0.0,0.0 -2024-02-26 00:00:00+05:30,211.27,211.27,211.27,211.27,0,0.0,0.0,0.0 -2024-02-27 00:00:00+05:30,212.0,212.0,212.0,212.0,0,0.0,0.0,0.0 -2024-02-28 00:00:00+05:30,209.64,209.64,209.64,209.64,0,0.0,0.0,0.0 +2024-02-01 00:00:00+05:30,206.98,206.98,206.98,206.98,,,, +2024-02-02 00:00:00+05:30,208.47,208.47,208.47,208.47,,,, +2024-02-05 00:00:00+05:30,207.69,207.69,207.69,207.69,,,, +2024-02-06 00:00:00+05:30,209.21,209.21,209.21,209.21,,,, +2024-02-07 00:00:00+05:30,209.22,209.22,209.22,209.22,,,, +2024-02-08 00:00:00+05:30,207.31,207.31,207.31,207.31,,,, +2024-02-09 00:00:00+05:30,207.95,207.95,207.95,207.95,,,, +2024-02-12 00:00:00+05:30,206.36,206.36,206.36,206.36,,,, +2024-02-13 00:00:00+05:30,207.57,207.57,207.57,207.57,,,, +2024-02-14 00:00:00+05:30,208.49,208.49,208.49,208.49,,,, +2024-02-15 00:00:00+05:30,209.21,209.21,209.21,209.21,,,, +2024-02-16 00:00:00+05:30,210.48,210.48,210.48,210.48,,,, +2024-02-19 00:00:00+05:30,211.26,211.26,211.26,211.26,,,, +2024-02-20 00:00:00+05:30,212.0,212.0,212.0,212.0,,,, +2024-02-21 00:00:00+05:30,210.64,210.64,210.64,210.64,,,, +2024-02-22 00:00:00+05:30,212.19,212.19,212.19,212.19,,,, +2024-02-23 00:00:00+05:30,212.14,212.14,212.14,212.14,,,, +2024-02-26 00:00:00+05:30,211.27,211.27,211.27,211.27,,,, +2024-02-27 00:00:00+05:30,212.0,212.0,212.0,212.0,,,, +2024-02-28 00:00:00+05:30,209.64,209.64,209.64,209.64,,,, diff --git a/DATA/BRONZE/StockData/HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN_2024_03.csv b/DATA/BRONZE/StockData/HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN_2024_03.csv index a9e28876..296b74d5 100644 --- a/DATA/BRONZE/StockData/HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN_2024_03.csv +++ b/DATA/BRONZE/StockData/HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN_2024_03.csv @@ -1,19 +1,19 @@ date,open,high,low,close,volume,dividends,stock_splits,capital_gains -2024-03-01 00:00:00+05:30,213.34,213.34,213.34,213.34,0,0.0,0.0,0.0 -2024-03-04 00:00:00+05:30,213.97,213.97,213.97,213.97,0,0.0,0.0,0.0 -2024-03-05 00:00:00+05:30,213.5,213.5,213.5,213.5,0,0.0,0.0,0.0 -2024-03-06 00:00:00+05:30,214.62,214.62,214.62,214.62,0,0.0,0.0,0.0 -2024-03-07 00:00:00+05:30,214.81,214.81,214.81,214.81,0,0.0,0.0,0.0 -2024-03-11 00:00:00+05:30,213.27,213.27,213.27,213.27,0,0.0,0.0,0.0 -2024-03-12 00:00:00+05:30,213.29,213.29,213.29,213.29,0,0.0,0.0,0.0 -2024-03-13 00:00:00+05:30,210.07,210.07,210.07,210.07,0,0.0,0.0,0.0 -2024-03-14 00:00:00+05:30,211.49,211.49,211.49,211.49,0,0.0,0.0,0.0 -2024-03-15 00:00:00+05:30,210.31,210.31,210.31,210.31,0,0.0,0.0,0.0 -2024-03-18 00:00:00+05:30,210.61,210.61,210.61,210.61,0,0.0,0.0,0.0 -2024-03-19 00:00:00+05:30,208.34,208.34,208.34,208.34,0,0.0,0.0,0.0 -2024-03-20 00:00:00+05:30,208.54,208.54,208.54,208.54,0,0.0,0.0,0.0 -2024-03-21 00:00:00+05:30,210.19,210.19,210.19,210.19,0,0.0,0.0,0.0 -2024-03-22 00:00:00+05:30,211.0,211.0,211.0,211.0,0,0.0,0.0,0.0 -2024-03-26 00:00:00+05:30,210.12,210.12,210.12,210.12,0,0.0,0.0,0.0 -2024-03-27 00:00:00+05:30,211.26,211.26,211.26,211.26,0,0.0,0.0,0.0 -2024-03-28 00:00:00+05:30,213.2,213.2,213.2,213.2,0,0.0,0.0,0.0 +2024-03-01 00:00:00+05:30,213.34,213.34,213.34,213.34,,,, +2024-03-04 00:00:00+05:30,213.97,213.97,213.97,213.97,,,, +2024-03-05 00:00:00+05:30,213.5,213.5,213.5,213.5,,,, +2024-03-06 00:00:00+05:30,214.62,214.62,214.62,214.62,,,, +2024-03-07 00:00:00+05:30,214.81,214.81,214.81,214.81,,,, +2024-03-11 00:00:00+05:30,213.27,213.27,213.27,213.27,,,, +2024-03-12 00:00:00+05:30,213.29,213.29,213.29,213.29,,,, +2024-03-13 00:00:00+05:30,210.07,210.07,210.07,210.07,,,, +2024-03-14 00:00:00+05:30,211.49,211.49,211.49,211.49,,,, +2024-03-15 00:00:00+05:30,210.31,210.31,210.31,210.31,,,, +2024-03-18 00:00:00+05:30,210.61,210.61,210.61,210.61,,,, +2024-03-19 00:00:00+05:30,208.34,208.34,208.34,208.34,,,, +2024-03-20 00:00:00+05:30,208.54,208.54,208.54,208.54,,,, +2024-03-21 00:00:00+05:30,210.19,210.19,210.19,210.19,,,, +2024-03-22 00:00:00+05:30,211.0,211.0,211.0,211.0,,,, +2024-03-26 00:00:00+05:30,210.12,210.12,210.12,210.12,,,, +2024-03-27 00:00:00+05:30,211.26,211.26,211.26,211.26,,,, +2024-03-28 00:00:00+05:30,213.2,213.2,213.2,213.2,,,, diff --git a/DATA/BRONZE/StockData/HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN_2024_04.csv b/DATA/BRONZE/StockData/HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN_2024_04.csv index d3aa9962..d1a89f9e 100644 --- a/DATA/BRONZE/StockData/HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN_2024_04.csv +++ b/DATA/BRONZE/StockData/HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN_2024_04.csv @@ -1,20 +1,20 @@ date,open,high,low,close,volume,dividends,stock_splits,capital_gains -2024-04-01 00:00:00+05:30,214.49,214.49,214.49,214.49,0,0.0,0.0,0.0 -2024-04-02 00:00:00+05:30,214.4,214.4,214.4,214.4,0,0.0,0.0,0.0 -2024-04-03 00:00:00+05:30,214.22,214.22,214.22,214.22,0,0.0,0.0,0.0 -2024-04-04 00:00:00+05:30,214.97,214.97,214.97,214.97,0,0.0,0.0,0.0 -2024-04-05 00:00:00+05:30,214.96,214.96,214.96,214.96,0,0.0,0.0,0.0 -2024-04-08 00:00:00+05:30,216.41,216.41,216.41,216.41,0,0.0,0.0,0.0 -2024-04-09 00:00:00+05:30,216.19,216.19,216.19,216.19,0,0.0,0.0,0.0 -2024-04-10 00:00:00+05:30,217.25,217.25,217.25,217.25,0,0.0,0.0,0.0 -2024-04-12 00:00:00+05:30,215.01,215.01,215.01,215.01,0,0.0,0.0,0.0 -2024-04-15 00:00:00+05:30,212.65,212.65,212.65,212.65,0,0.0,0.0,0.0 -2024-04-16 00:00:00+05:30,211.45,211.45,211.45,211.45,0,0.0,0.0,0.0 -2024-04-18 00:00:00+05:30,210.0,210.0,210.0,210.0,0,0.0,0.0,0.0 -2024-04-19 00:00:00+05:30,211.44,211.44,211.44,211.44,0,0.0,0.0,0.0 -2024-04-22 00:00:00+05:30,213.24,213.24,213.24,213.24,0,0.0,0.0,0.0 -2024-04-23 00:00:00+05:30,213.54,213.54,213.54,213.54,0,0.0,0.0,0.0 -2024-04-24 00:00:00+05:30,213.86,213.86,213.86,213.86,0,0.0,0.0,0.0 -2024-04-25 00:00:00+05:30,215.46,215.46,215.46,215.46,0,0.0,0.0,0.0 -2024-04-26 00:00:00+05:30,214.03,214.03,214.03,214.03,0,0.0,0.0,0.0 -2024-04-29 00:00:00+05:30,216.16,216.16,216.16,216.16,0,0.0,0.0,0.0 +2024-04-01 00:00:00+05:30,214.49,214.49,214.49,214.49,,,, +2024-04-02 00:00:00+05:30,214.4,214.4,214.4,214.4,,,, +2024-04-03 00:00:00+05:30,214.22,214.22,214.22,214.22,,,, +2024-04-04 00:00:00+05:30,214.97,214.97,214.97,214.97,,,, +2024-04-05 00:00:00+05:30,214.96,214.96,214.96,214.96,,,, +2024-04-08 00:00:00+05:30,216.41,216.41,216.41,216.41,,,, +2024-04-09 00:00:00+05:30,216.19,216.19,216.19,216.19,,,, +2024-04-10 00:00:00+05:30,217.25,217.25,217.25,217.25,,,, +2024-04-12 00:00:00+05:30,215.01,215.01,215.01,215.01,,,, +2024-04-15 00:00:00+05:30,212.65,212.65,212.65,212.65,,,, +2024-04-16 00:00:00+05:30,211.45,211.45,211.45,211.45,,,, +2024-04-18 00:00:00+05:30,210.0,210.0,210.0,210.0,,,, +2024-04-19 00:00:00+05:30,211.44,211.44,211.44,211.44,,,, +2024-04-22 00:00:00+05:30,213.24,213.24,213.24,213.24,,,, +2024-04-23 00:00:00+05:30,213.54,213.54,213.54,213.54,,,, +2024-04-24 00:00:00+05:30,213.86,213.86,213.86,213.86,,,, +2024-04-25 00:00:00+05:30,215.46,215.46,215.46,215.46,,,, +2024-04-26 00:00:00+05:30,214.03,214.03,214.03,214.03,,,, +2024-04-29 00:00:00+05:30,216.16,216.16,216.16,216.16,,,, diff --git a/DATA/BRONZE/StockData/HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN_2024_05.csv b/DATA/BRONZE/StockData/HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN_2024_05.csv index eb1caad0..e1a31a50 100644 --- a/DATA/BRONZE/StockData/HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN_2024_05.csv +++ b/DATA/BRONZE/StockData/HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN_2024_05.csv @@ -1,21 +1,21 @@ date,open,high,low,close,volume,dividends,stock_splits,capital_gains -2024-05-02 00:00:00+05:30,216.2,216.2,216.2,216.2,0,0.0,0.0,0.0 -2024-05-03 00:00:00+05:30,214.55,214.55,214.55,214.55,0,0.0,0.0,0.0 -2024-05-06 00:00:00+05:30,214.23,214.23,214.23,214.23,0,0.0,0.0,0.0 -2024-05-07 00:00:00+05:30,212.93,212.93,212.93,212.93,0,0.0,0.0,0.0 -2024-05-08 00:00:00+05:30,212.93,212.93,212.93,212.93,0,0.0,0.0,0.0 -2024-05-09 00:00:00+05:30,209.64,209.64,209.64,209.64,0,0.0,0.0,0.0 -2024-05-10 00:00:00+05:30,210.89,210.89,210.89,210.89,0,0.0,0.0,0.0 -2024-05-13 00:00:00+05:30,211.35,211.35,211.35,211.35,0,0.0,0.0,0.0 -2024-05-14 00:00:00+05:30,212.43,212.43,212.43,212.43,0,0.0,0.0,0.0 -2024-05-15 00:00:00+05:30,212.27,212.27,212.27,212.27,0,0.0,0.0,0.0 -2024-05-16 00:00:00+05:30,214.27,214.27,214.27,214.27,0,0.0,0.0,0.0 -2024-05-17 00:00:00+05:30,214.86,214.86,214.86,214.86,0,0.0,0.0,0.0 -2024-05-21 00:00:00+05:30,215.46,215.46,215.46,215.46,0,0.0,0.0,0.0 -2024-05-22 00:00:00+05:30,216.23,216.23,216.23,216.23,0,0.0,0.0,0.0 -2024-05-23 00:00:00+05:30,219.76,219.76,219.76,219.76,0,0.0,0.0,0.0 -2024-05-24 00:00:00+05:30,219.66,219.66,219.66,219.66,0,0.0,0.0,0.0 -2024-05-27 00:00:00+05:30,219.42,219.42,219.42,219.42,0,0.0,0.0,0.0 -2024-05-28 00:00:00+05:30,219.0,219.0,219.0,219.0,0,0.0,0.0,0.0 -2024-05-29 00:00:00+05:30,217.25,217.25,217.25,217.25,0,0.0,0.0,0.0 -2024-05-30 00:00:00+05:30,215.18,215.18,215.18,215.18,0,0.0,0.0,0.0 +2024-05-02 00:00:00+05:30,216.2,216.2,216.2,216.2,,,, +2024-05-03 00:00:00+05:30,214.55,214.55,214.55,214.55,,,, +2024-05-06 00:00:00+05:30,214.23,214.23,214.23,214.23,,,, +2024-05-07 00:00:00+05:30,212.93,212.93,212.93,212.93,,,, +2024-05-08 00:00:00+05:30,212.93,212.93,212.93,212.93,,,, +2024-05-09 00:00:00+05:30,209.64,209.64,209.64,209.64,,,, +2024-05-10 00:00:00+05:30,210.89,210.89,210.89,210.89,,,, +2024-05-13 00:00:00+05:30,211.35,211.35,211.35,211.35,,,, +2024-05-14 00:00:00+05:30,212.43,212.43,212.43,212.43,,,, +2024-05-15 00:00:00+05:30,212.27,212.27,212.27,212.27,,,, +2024-05-16 00:00:00+05:30,214.27,214.27,214.27,214.27,,,, +2024-05-17 00:00:00+05:30,214.86,214.86,214.86,214.86,,,, +2024-05-21 00:00:00+05:30,215.46,215.46,215.46,215.46,,,, +2024-05-22 00:00:00+05:30,216.23,216.23,216.23,216.23,,,, +2024-05-23 00:00:00+05:30,219.76,219.76,219.76,219.76,,,, +2024-05-24 00:00:00+05:30,219.66,219.66,219.66,219.66,,,, +2024-05-27 00:00:00+05:30,219.42,219.42,219.42,219.42,,,, +2024-05-28 00:00:00+05:30,219.0,219.0,219.0,219.0,,,, +2024-05-29 00:00:00+05:30,217.25,217.25,217.25,217.25,,,, +2024-05-30 00:00:00+05:30,215.18,215.18,215.18,215.18,,,, diff --git a/DATA/BRONZE/StockData/HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN_2024_06.csv b/DATA/BRONZE/StockData/HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN_2024_06.csv index 19642951..1a1a61d0 100644 --- a/DATA/BRONZE/StockData/HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN_2024_06.csv +++ b/DATA/BRONZE/StockData/HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN_2024_06.csv @@ -1,20 +1,20 @@ date,open,high,low,close,volume,dividends,stock_splits,capital_gains -2024-06-03 00:00:00+05:30,222.79,222.79,222.79,222.79,0,0.0,0.0,0.0 -2024-06-04 00:00:00+05:30,209.75,209.75,209.75,209.75,0,0.0,0.0,0.0 -2024-06-05 00:00:00+05:30,216.78,216.78,216.78,216.78,0,0.0,0.0,0.0 -2024-06-06 00:00:00+05:30,218.69,218.69,218.69,218.69,0,0.0,0.0,0.0 -2024-06-07 00:00:00+05:30,223.17,223.17,223.17,223.17,0,0.0,0.0,0.0 -2024-06-10 00:00:00+05:30,222.86,222.86,222.86,222.86,0,0.0,0.0,0.0 -2024-06-11 00:00:00+05:30,222.96,222.96,222.96,222.96,0,0.0,0.0,0.0 -2024-06-12 00:00:00+05:30,223.52,223.52,223.52,223.52,0,0.0,0.0,0.0 -2024-06-13 00:00:00+05:30,224.24,224.24,224.24,224.24,0,0.0,0.0,0.0 -2024-06-14 00:00:00+05:30,224.95,224.95,224.95,224.95,0,0.0,0.0,0.0 -2024-06-18 00:00:00+05:30,225.83,225.83,225.83,225.83,0,0.0,0.0,0.0 -2024-06-19 00:00:00+05:30,225.43,225.43,225.43,225.43,0,0.0,0.0,0.0 -2024-06-20 00:00:00+05:30,225.99,225.99,225.99,225.99,0,0.0,0.0,0.0 -2024-06-21 00:00:00+05:30,225.39,225.39,225.39,225.39,0,0.0,0.0,0.0 -2024-06-24 00:00:00+05:30,225.73,225.73,225.73,225.73,0,0.0,0.0,0.0 -2024-06-25 00:00:00+05:30,227.49,227.49,227.49,227.49,0,0.0,0.0,0.0 -2024-06-26 00:00:00+05:30,228.89,228.89,228.89,228.89,0,0.0,0.0,0.0 -2024-06-27 00:00:00+05:30,230.58,230.58,230.58,230.58,0,0.0,0.0,0.0 -2024-06-28 00:00:00+05:30,230.28,230.28,230.28,230.28,0,0.0,0.0,0.0 +2024-06-03 00:00:00+05:30,222.79,222.79,222.79,222.79,,,, +2024-06-04 00:00:00+05:30,209.75,209.75,209.75,209.75,,,, +2024-06-05 00:00:00+05:30,216.78,216.78,216.78,216.78,,,, +2024-06-06 00:00:00+05:30,218.69,218.69,218.69,218.69,,,, +2024-06-07 00:00:00+05:30,223.17,223.17,223.17,223.17,,,, +2024-06-10 00:00:00+05:30,222.86,222.86,222.86,222.86,,,, +2024-06-11 00:00:00+05:30,222.96,222.96,222.96,222.96,,,, +2024-06-12 00:00:00+05:30,223.52,223.52,223.52,223.52,,,, +2024-06-13 00:00:00+05:30,224.24,224.24,224.24,224.24,,,, +2024-06-14 00:00:00+05:30,224.95,224.95,224.95,224.95,,,, +2024-06-18 00:00:00+05:30,225.83,225.83,225.83,225.83,,,, +2024-06-19 00:00:00+05:30,225.43,225.43,225.43,225.43,,,, +2024-06-20 00:00:00+05:30,225.99,225.99,225.99,225.99,,,, +2024-06-21 00:00:00+05:30,225.39,225.39,225.39,225.39,,,, +2024-06-24 00:00:00+05:30,225.73,225.73,225.73,225.73,,,, +2024-06-25 00:00:00+05:30,227.49,227.49,227.49,227.49,,,, +2024-06-26 00:00:00+05:30,228.89,228.89,228.89,228.89,,,, +2024-06-27 00:00:00+05:30,230.58,230.58,230.58,230.58,,,, +2024-06-28 00:00:00+05:30,230.28,230.28,230.28,230.28,,,, diff --git a/DATA/BRONZE/StockData/HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN_2024_07.csv b/DATA/BRONZE/StockData/HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN_2024_07.csv index 448bd778..0e48802d 100644 --- a/DATA/BRONZE/StockData/HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN_2024_07.csv +++ b/DATA/BRONZE/StockData/HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN_2024_07.csv @@ -1,22 +1,22 @@ date,open,high,low,close,volume,dividends,stock_splits,capital_gains -2024-07-01 00:00:00+05:30,231.53,231.53,231.53,231.53,0,0.0,0.0,0.0 -2024-07-02 00:00:00+05:30,231.35,231.35,231.35,231.35,0,0.0,0.0,0.0 -2024-07-03 00:00:00+05:30,232.91,232.91,232.91,232.91,0,0.0,0.0,0.0 -2024-07-04 00:00:00+05:30,233.06,233.06,233.06,233.06,0,0.0,0.0,0.0 -2024-07-05 00:00:00+05:30,233.31,233.31,233.31,233.31,0,0.0,0.0,0.0 -2024-07-08 00:00:00+05:30,233.27,233.27,233.27,233.27,0,0.0,0.0,0.0 -2024-07-09 00:00:00+05:30,234.36,234.36,234.36,234.36,0,0.0,0.0,0.0 -2024-07-10 00:00:00+05:30,233.32,233.32,233.32,233.32,0,0.0,0.0,0.0 -2024-07-11 00:00:00+05:30,233.24,233.24,233.24,233.24,0,0.0,0.0,0.0 -2024-07-12 00:00:00+05:30,235.04,235.04,235.04,235.04,0,0.0,0.0,0.0 -2024-07-15 00:00:00+05:30,235.84,235.84,235.84,235.84,0,0.0,0.0,0.0 -2024-07-16 00:00:00+05:30,236.11,236.11,236.11,236.11,0,0.0,0.0,0.0 -2024-07-18 00:00:00+05:30,237.9,237.9,237.9,237.9,0,0.0,0.0,0.0 -2024-07-19 00:00:00+05:30,235.33,235.33,235.33,235.33,0,0.0,0.0,0.0 -2024-07-22 00:00:00+05:30,235.12,235.12,235.12,235.12,0,0.0,0.0,0.0 -2024-07-23 00:00:00+05:30,234.87,234.87,234.87,234.87,0,0.0,0.0,0.0 -2024-07-24 00:00:00+05:30,234.23,234.23,234.23,234.23,0,0.0,0.0,0.0 -2024-07-25 00:00:00+05:30,234.16,234.16,234.16,234.16,0,0.0,0.0,0.0 -2024-07-26 00:00:00+05:30,238.26,238.26,238.26,238.26,0,0.0,0.0,0.0 -2024-07-29 00:00:00+05:30,238.27,238.27,238.27,238.27,0,0.0,0.0,0.0 -2024-07-30 00:00:00+05:30,238.49,238.49,238.49,238.49,0,0.0,0.0,0.0 +2024-07-01 00:00:00+05:30,231.53,231.53,231.53,231.53,,,, +2024-07-02 00:00:00+05:30,231.35,231.35,231.35,231.35,,,, +2024-07-03 00:00:00+05:30,232.91,232.91,232.91,232.91,,,, +2024-07-04 00:00:00+05:30,233.06,233.06,233.06,233.06,,,, +2024-07-05 00:00:00+05:30,233.31,233.31,233.31,233.31,,,, +2024-07-08 00:00:00+05:30,233.27,233.27,233.27,233.27,,,, +2024-07-09 00:00:00+05:30,234.36,234.36,234.36,234.36,,,, +2024-07-10 00:00:00+05:30,233.32,233.32,233.32,233.32,,,, +2024-07-11 00:00:00+05:30,233.24,233.24,233.24,233.24,,,, +2024-07-12 00:00:00+05:30,235.04,235.04,235.04,235.04,,,, +2024-07-15 00:00:00+05:30,235.84,235.84,235.84,235.84,,,, +2024-07-16 00:00:00+05:30,236.11,236.11,236.11,236.11,,,, +2024-07-18 00:00:00+05:30,237.9,237.9,237.9,237.9,,,, +2024-07-19 00:00:00+05:30,235.33,235.33,235.33,235.33,,,, +2024-07-22 00:00:00+05:30,235.12,235.12,235.12,235.12,,,, +2024-07-23 00:00:00+05:30,234.87,234.87,234.87,234.87,,,, +2024-07-24 00:00:00+05:30,234.23,234.23,234.23,234.23,,,, +2024-07-25 00:00:00+05:30,234.16,234.16,234.16,234.16,,,, +2024-07-26 00:00:00+05:30,238.26,238.26,238.26,238.26,,,, +2024-07-29 00:00:00+05:30,238.27,238.27,238.27,238.27,,,, +2024-07-30 00:00:00+05:30,238.49,238.49,238.49,238.49,,,, diff --git a/DATA/BRONZE/StockData/HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN_2024_08.csv b/DATA/BRONZE/StockData/HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN_2024_08.csv index 3109c513..9ab611b9 100644 --- a/DATA/BRONZE/StockData/HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN_2024_08.csv +++ b/DATA/BRONZE/StockData/HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN_2024_08.csv @@ -1,22 +1,22 @@ date,open,high,low,close,volume,dividends,stock_splits,capital_gains -2024-08-01 00:00:00+05:30,239.97,239.97,239.97,239.97,0,0.0,0.0,0.0 -2024-08-02 00:00:00+05:30,237.22,237.22,237.22,237.22,0,0.0,0.0,0.0 -2024-08-05 00:00:00+05:30,230.89,230.89,230.89,230.89,0,0.0,0.0,0.0 -2024-08-06 00:00:00+05:30,230.29,230.29,230.29,230.29,0,0.0,0.0,0.0 -2024-08-07 00:00:00+05:30,233.3,233.3,233.3,233.3,0,0.0,0.0,0.0 -2024-08-08 00:00:00+05:30,231.57,231.57,231.57,231.57,0,0.0,0.0,0.0 -2024-08-09 00:00:00+05:30,233.98,233.98,233.98,233.98,0,0.0,0.0,0.0 -2024-08-12 00:00:00+05:30,233.93,233.93,233.93,233.93,0,0.0,0.0,0.0 -2024-08-13 00:00:00+05:30,231.94,231.94,231.94,231.94,0,0.0,0.0,0.0 -2024-08-14 00:00:00+05:30,231.98,231.98,231.98,231.98,0,0.0,0.0,0.0 -2024-08-16 00:00:00+05:30,235.85,235.85,235.85,235.85,0,0.0,0.0,0.0 -2024-08-19 00:00:00+05:30,236.22,236.22,236.22,236.22,0,0.0,0.0,0.0 -2024-08-20 00:00:00+05:30,237.43,237.43,237.43,237.43,0,0.0,0.0,0.0 -2024-08-21 00:00:00+05:30,238.11,238.11,238.11,238.11,0,0.0,0.0,0.0 -2024-08-22 00:00:00+05:30,238.5,238.5,238.5,238.5,0,0.0,0.0,0.0 -2024-08-23 00:00:00+05:30,238.64,238.64,238.64,238.64,0,0.0,0.0,0.0 -2024-08-26 00:00:00+05:30,240.43,240.43,240.43,240.43,0,0.0,0.0,0.0 -2024-08-27 00:00:00+05:30,240.5,240.5,240.5,240.5,0,0.0,0.0,0.0 -2024-08-28 00:00:00+05:30,240.83,240.83,240.83,240.83,0,0.0,0.0,0.0 -2024-08-29 00:00:00+05:30,241.77,241.77,241.77,241.77,0,0.0,0.0,0.0 -2024-08-30 00:00:00+05:30,242.58,242.58,242.58,242.58,0,0.0,0.0,0.0 +2024-08-01 00:00:00+05:30,239.97,239.97,239.97,239.97,,,, +2024-08-02 00:00:00+05:30,237.22,237.22,237.22,237.22,,,, +2024-08-05 00:00:00+05:30,230.89,230.89,230.89,230.89,,,, +2024-08-06 00:00:00+05:30,230.29,230.29,230.29,230.29,,,, +2024-08-07 00:00:00+05:30,233.3,233.3,233.3,233.3,,,, +2024-08-08 00:00:00+05:30,231.57,231.57,231.57,231.57,,,, +2024-08-09 00:00:00+05:30,233.98,233.98,233.98,233.98,,,, +2024-08-12 00:00:00+05:30,233.93,233.93,233.93,233.93,,,, +2024-08-13 00:00:00+05:30,231.94,231.94,231.94,231.94,,,, +2024-08-14 00:00:00+05:30,231.98,231.98,231.98,231.98,,,, +2024-08-16 00:00:00+05:30,235.85,235.85,235.85,235.85,,,, +2024-08-19 00:00:00+05:30,236.22,236.22,236.22,236.22,,,, +2024-08-20 00:00:00+05:30,237.43,237.43,237.43,237.43,,,, +2024-08-21 00:00:00+05:30,238.11,238.11,238.11,238.11,,,, +2024-08-22 00:00:00+05:30,238.5,238.5,238.5,238.5,,,, +2024-08-23 00:00:00+05:30,238.64,238.64,238.64,238.64,,,, +2024-08-26 00:00:00+05:30,240.43,240.43,240.43,240.43,,,, +2024-08-27 00:00:00+05:30,240.5,240.5,240.5,240.5,,,, +2024-08-28 00:00:00+05:30,240.83,240.83,240.83,240.83,,,, +2024-08-29 00:00:00+05:30,241.77,241.77,241.77,241.77,,,, +2024-08-30 00:00:00+05:30,242.58,242.58,242.58,242.58,,,, diff --git a/DATA/BRONZE/StockData/HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN_2024_09.csv b/DATA/BRONZE/StockData/HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN_2024_09.csv index 5d133378..552b1c51 100644 --- a/DATA/BRONZE/StockData/HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN_2024_09.csv +++ b/DATA/BRONZE/StockData/HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN_2024_09.csv @@ -1,11 +1,11 @@ date,open,high,low,close,volume,dividends,stock_splits,capital_gains -2024-09-02 00:00:00+05:30,242.98,242.98,242.98,242.98,0,0.0,0.0,0.0 -2024-09-03 00:00:00+05:30,242.99,242.99,242.99,242.99,0,0.0,0.0,0.0 -2024-09-04 00:00:00+05:30,242.21,242.21,242.21,242.21,0,0.0,0.0,0.0 -2024-09-05 00:00:00+05:30,241.7,241.7,241.7,241.7,0,0.0,0.0,0.0 -2024-09-06 00:00:00+05:30,238.88,238.88,238.88,238.88,0,0.0,0.0,0.0 -2024-09-09 00:00:00+05:30,239.68,239.68,239.68,239.68,0,0.0,0.0,0.0 -2024-09-10 00:00:00+05:30,240.69,240.69,240.69,240.69,0,0.0,0.0,0.0 -2024-09-11 00:00:00+05:30,239.51,239.51,239.51,239.51,0,0.0,0.0,0.0 -2024-09-12 00:00:00+05:30,244.03,244.03,244.03,244.03,0,0.0,0.0,0.0 -2024-09-13 00:00:00+05:30,243.72,243.72,243.72,243.72,0,0.0,0.0,0.0 +2024-09-02 00:00:00+05:30,242.98,242.98,242.98,242.98,,,, +2024-09-03 00:00:00+05:30,242.99,242.99,242.99,242.99,,,, +2024-09-04 00:00:00+05:30,242.21,242.21,242.21,242.21,,,, +2024-09-05 00:00:00+05:30,241.7,241.7,241.7,241.7,,,, +2024-09-06 00:00:00+05:30,238.88,238.88,238.88,238.88,,,, +2024-09-09 00:00:00+05:30,239.68,239.68,239.68,239.68,,,, +2024-09-10 00:00:00+05:30,240.69,240.69,240.69,240.69,,,, +2024-09-11 00:00:00+05:30,239.51,239.51,239.51,239.51,,,, +2024-09-12 00:00:00+05:30,244.03,244.03,244.03,244.03,,,, +2024-09-13 00:00:00+05:30,243.72,243.72,243.72,243.72,,,, diff --git a/DATA/BRONZE/StockData/HFCL_2021_12.csv b/DATA/BRONZE/StockData/HFCL_2021_12.csv index 7a28b672..8852632b 100644 --- a/DATA/BRONZE/StockData/HFCL_2021_12.csv +++ b/DATA/BRONZE/StockData/HFCL_2021_12.csv @@ -1,23 +1,23 @@ -date,open,high,low,close,volume,dividends,stock_splits -2021-12-01 00:00:00+05:30,72.83,73.47,70.14,70.49,586158,0.0,0.0 -2021-12-02 00:00:00+05:30,70.79,72.73,70.34,71.58,440482,0.0,0.0 -2021-12-03 00:00:00+05:30,72.03,72.83,70.54,70.89,472340,0.0,0.0 -2021-12-06 00:00:00+05:30,70.94,77.95,69.79,77.95,5417364,0.0,0.0 -2021-12-07 00:00:00+05:30,81.38,83.72,76.61,77.35,4809694,0.0,0.0 -2021-12-08 00:00:00+05:30,78.0,88.75,78.0,86.51,4978402,0.0,0.0 -2021-12-09 00:00:00+05:30,86.86,93.12,85.81,91.88,5707403,0.0,0.0 -2021-12-10 00:00:00+05:30,91.73,93.22,85.06,86.36,3242037,0.0,0.0 -2021-12-13 00:00:00+05:30,88.55,91.33,85.96,86.95,3950139,0.0,0.0 -2021-12-14 00:00:00+05:30,86.36,86.36,79.44,80.04,5451535,0.0,0.0 -2021-12-15 00:00:00+05:30,80.14,83.87,80.14,81.38,3281558,0.0,0.0 -2021-12-16 00:00:00+05:30,82.08,82.58,78.2,79.09,1861822,0.0,0.0 -2021-12-17 00:00:00+05:30,78.65,82.43,76.01,79.84,2861897,0.0,0.0 -2021-12-20 00:00:00+05:30,78.7,78.8,72.48,73.42,3430614,0.0,0.0 -2021-12-21 00:00:00+05:30,74.37,77.01,74.27,74.97,1396606,0.0,0.0 -2021-12-22 00:00:00+05:30,76.31,76.81,75.07,76.11,738362,0.0,0.0 -2021-12-23 00:00:00+05:30,77.3,79.24,76.41,77.8,1150404,0.0,0.0 -2021-12-24 00:00:00+05:30,78.6,78.9,76.26,76.61,1351448,0.0,0.0 -2021-12-27 00:00:00+05:30,76.36,81.18,74.72,79.39,2907782,0.0,0.0 -2021-12-28 00:00:00+05:30,80.59,82.53,79.59,80.14,2035736,0.0,0.0 -2021-12-29 00:00:00+05:30,80.29,81.28,79.24,79.89,889236,0.0,0.0 -2021-12-30 00:00:00+05:30,79.89,80.44,78.15,78.45,834671,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2021-12-01 00:00:00+05:30,72.83,73.47,70.14,70.49,586158.0,,, +2021-12-02 00:00:00+05:30,70.79,72.73,70.34,71.58,440482.0,,, +2021-12-03 00:00:00+05:30,72.03,72.83,70.54,70.89,472340.0,,, +2021-12-06 00:00:00+05:30,70.94,77.95,69.79,77.95,5417364.0,,, +2021-12-07 00:00:00+05:30,81.38,83.72,76.61,77.35,4809694.0,,, +2021-12-08 00:00:00+05:30,78.0,88.75,78.0,86.51,4978402.0,,, +2021-12-09 00:00:00+05:30,86.86,93.12,85.81,91.88,5707403.0,,, +2021-12-10 00:00:00+05:30,91.73,93.22,85.06,86.36,3242037.0,,, +2021-12-13 00:00:00+05:30,88.55,91.33,85.96,86.95,3950139.0,,, +2021-12-14 00:00:00+05:30,86.36,86.36,79.44,80.04,5451535.0,,, +2021-12-15 00:00:00+05:30,80.14,83.87,80.14,81.38,3281558.0,,, +2021-12-16 00:00:00+05:30,82.08,82.58,78.2,79.09,1861822.0,,, +2021-12-17 00:00:00+05:30,78.65,82.43,76.01,79.84,2861897.0,,, +2021-12-20 00:00:00+05:30,78.7,78.8,72.48,73.42,3430614.0,,, +2021-12-21 00:00:00+05:30,74.37,77.01,74.27,74.97,1396606.0,,, +2021-12-22 00:00:00+05:30,76.31,76.81,75.07,76.11,738362.0,,, +2021-12-23 00:00:00+05:30,77.3,79.24,76.41,77.8,1150404.0,,, +2021-12-24 00:00:00+05:30,78.6,78.9,76.26,76.61,1351448.0,,, +2021-12-27 00:00:00+05:30,76.36,81.18,74.72,79.39,2907782.0,,, +2021-12-28 00:00:00+05:30,80.59,82.53,79.59,80.14,2035736.0,,, +2021-12-29 00:00:00+05:30,80.29,81.28,79.24,79.89,889236.0,,, +2021-12-30 00:00:00+05:30,79.89,80.44,78.15,78.45,834671.0,,, diff --git a/DATA/BRONZE/StockData/HFCL_2022_01.csv b/DATA/BRONZE/StockData/HFCL_2022_01.csv index cf9dae7b..2d04df9f 100644 --- a/DATA/BRONZE/StockData/HFCL_2022_01.csv +++ b/DATA/BRONZE/StockData/HFCL_2022_01.csv @@ -1,20 +1,20 @@ -date,open,high,low,close,volume,dividends,stock_splits -2022-01-03 00:00:00+05:30,79.49,81.58,78.45,80.34,1541625,0.0,0.0 -2022-01-04 00:00:00+05:30,81.38,81.38,78.05,78.7,1896547,0.0,0.0 -2022-01-05 00:00:00+05:30,78.8,88.94,78.15,85.01,5270552,0.0,0.0 -2022-01-06 00:00:00+05:30,83.97,88.05,83.17,86.36,3342395,0.0,0.0 -2022-01-07 00:00:00+05:30,87.2,88.75,85.26,85.76,3743356,0.0,0.0 -2022-01-10 00:00:00+05:30,86.56,87.75,86.06,86.46,2032776,0.0,0.0 -2022-01-11 00:00:00+05:30,86.66,86.95,83.72,84.02,2123872,0.0,0.0 -2022-01-12 00:00:00+05:30,84.82,86.06,82.63,84.67,1825185,0.0,0.0 -2022-01-13 00:00:00+05:30,85.21,86.36,83.62,84.92,1849631,0.0,0.0 -2022-01-14 00:00:00+05:30,84.57,92.92,84.02,91.33,8871904,0.0,0.0 -2022-01-17 00:00:00+05:30,92.53,100.83,91.73,95.91,7687570,0.0,0.0 -2022-01-18 00:00:00+05:30,90.04,92.63,87.65,88.89,9117880,0.0,0.0 -2022-01-19 00:00:00+05:30,89.54,90.54,86.9,87.75,2176831,0.0,0.0 -2022-01-20 00:00:00+05:30,88.55,90.49,86.71,87.4,2897533,0.0,0.0 -2022-01-21 00:00:00+05:30,85.56,86.9,82.97,83.92,2842568,0.0,0.0 -2022-01-24 00:00:00+05:30,83.87,84.42,77.11,78.55,3946521,0.0,0.0 -2022-01-25 00:00:00+05:30,74.62,82.23,74.62,81.38,2783148,0.0,0.0 -2022-01-27 00:00:00+05:30,80.59,84.02,79.44,81.43,3328999,0.0,0.0 -2022-01-28 00:00:00+05:30,82.48,83.37,80.39,80.79,1073300,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2022-01-03 00:00:00+05:30,79.49,81.58,78.45,80.34,1541625.0,,, +2022-01-04 00:00:00+05:30,81.38,81.38,78.05,78.7,1896547.0,,, +2022-01-05 00:00:00+05:30,78.8,88.94,78.15,85.01,5270552.0,,, +2022-01-06 00:00:00+05:30,83.97,88.05,83.17,86.36,3342395.0,,, +2022-01-07 00:00:00+05:30,87.2,88.75,85.26,85.76,3743356.0,,, +2022-01-10 00:00:00+05:30,86.56,87.75,86.06,86.46,2032776.0,,, +2022-01-11 00:00:00+05:30,86.66,86.95,83.72,84.02,2123872.0,,, +2022-01-12 00:00:00+05:30,84.82,86.06,82.63,84.67,1825185.0,,, +2022-01-13 00:00:00+05:30,85.21,86.36,83.62,84.92,1849631.0,,, +2022-01-14 00:00:00+05:30,84.57,92.92,84.02,91.33,8871904.0,,, +2022-01-17 00:00:00+05:30,92.53,100.83,91.73,95.91,7687570.0,,, +2022-01-18 00:00:00+05:30,90.04,92.63,87.65,88.89,9117880.0,,, +2022-01-19 00:00:00+05:30,89.54,90.54,86.9,87.75,2176831.0,,, +2022-01-20 00:00:00+05:30,88.55,90.49,86.71,87.4,2897533.0,,, +2022-01-21 00:00:00+05:30,85.56,86.9,82.97,83.92,2842568.0,,, +2022-01-24 00:00:00+05:30,83.87,84.42,77.11,78.55,3946521.0,,, +2022-01-25 00:00:00+05:30,74.62,82.23,74.62,81.38,2783148.0,,, +2022-01-27 00:00:00+05:30,80.59,84.02,79.44,81.43,3328999.0,,, +2022-01-28 00:00:00+05:30,82.48,83.37,80.39,80.79,1073300.0,,, diff --git a/DATA/BRONZE/StockData/HFCL_2022_02.csv b/DATA/BRONZE/StockData/HFCL_2022_02.csv index 29152f6a..fb2a6288 100644 --- a/DATA/BRONZE/StockData/HFCL_2022_02.csv +++ b/DATA/BRONZE/StockData/HFCL_2022_02.csv @@ -1,19 +1,19 @@ -date,open,high,low,close,volume,dividends,stock_splits -2022-02-01 00:00:00+05:30,79.89,84.96,79.39,82.58,3066505,0.0,0.0 -2022-02-02 00:00:00+05:30,84.07,85.36,82.78,83.37,1068974,0.0,0.0 -2022-02-03 00:00:00+05:30,83.97,83.97,81.83,82.03,823300,0.0,0.0 -2022-02-04 00:00:00+05:30,82.53,83.42,81.13,81.78,889967,0.0,0.0 -2022-02-07 00:00:00+05:30,82.33,82.43,80.14,80.44,1179843,0.0,0.0 -2022-02-08 00:00:00+05:30,81.43,81.43,78.0,79.64,3147085,0.0,0.0 -2022-02-09 00:00:00+05:30,80.19,81.33,79.89,80.59,1041012,0.0,0.0 -2022-02-10 00:00:00+05:30,81.28,84.42,79.24,82.58,2954202,0.0,0.0 -2022-02-11 00:00:00+05:30,81.48,83.67,80.24,80.64,3397090,0.0,0.0 -2022-02-15 00:00:00+05:30,77.2,79.44,73.67,78.9,2657065,0.0,0.0 -2022-02-16 00:00:00+05:30,80.04,80.64,77.11,77.85,2571869,0.0,0.0 -2022-02-17 00:00:00+05:30,78.7,79.09,75.91,76.36,1054432,0.0,0.0 -2022-02-18 00:00:00+05:30,75.41,77.4,74.97,75.46,1311966,0.0,0.0 -2022-02-21 00:00:00+05:30,74.82,75.12,70.49,71.14,3585420,0.0,0.0 -2022-02-22 00:00:00+05:30,67.85,70.69,67.85,69.84,3326539,0.0,0.0 -2022-02-23 00:00:00+05:30,71.63,73.77,71.04,71.73,1852130,0.0,0.0 -2022-02-24 00:00:00+05:30,67.65,68.9,62.48,63.47,3158478,0.0,0.0 -2022-02-25 00:00:00+05:30,67.06,70.14,66.71,69.64,2441198,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2022-02-01 00:00:00+05:30,79.89,84.96,79.39,82.58,3066505.0,,, +2022-02-02 00:00:00+05:30,84.07,85.36,82.78,83.37,1068974.0,,, +2022-02-03 00:00:00+05:30,83.97,83.97,81.83,82.03,823300.0,,, +2022-02-04 00:00:00+05:30,82.53,83.42,81.13,81.78,889967.0,,, +2022-02-07 00:00:00+05:30,82.33,82.43,80.14,80.44,1179843.0,,, +2022-02-08 00:00:00+05:30,81.43,81.43,78.0,79.64,3147085.0,,, +2022-02-09 00:00:00+05:30,80.19,81.33,79.89,80.59,1041012.0,,, +2022-02-10 00:00:00+05:30,81.28,84.42,79.24,82.58,2954202.0,,, +2022-02-11 00:00:00+05:30,81.48,83.67,80.24,80.64,3397090.0,,, +2022-02-15 00:00:00+05:30,77.2,79.44,73.67,78.9,2657065.0,,, +2022-02-16 00:00:00+05:30,80.04,80.64,77.11,77.85,2571869.0,,, +2022-02-17 00:00:00+05:30,78.7,79.09,75.91,76.36,1054432.0,,, +2022-02-18 00:00:00+05:30,75.41,77.4,74.97,75.46,1311966.0,,, +2022-02-21 00:00:00+05:30,74.82,75.12,70.49,71.14,3585420.0,,, +2022-02-22 00:00:00+05:30,67.85,70.69,67.85,69.84,3326539.0,,, +2022-02-23 00:00:00+05:30,71.63,73.77,71.04,71.73,1852130.0,,, +2022-02-24 00:00:00+05:30,67.65,68.9,62.48,63.47,3158478.0,,, +2022-02-25 00:00:00+05:30,67.06,70.14,66.71,69.64,2441198.0,,, diff --git a/DATA/BRONZE/StockData/HFCL_2022_03.csv b/DATA/BRONZE/StockData/HFCL_2022_03.csv index 3c85b809..d43497b5 100644 --- a/DATA/BRONZE/StockData/HFCL_2022_03.csv +++ b/DATA/BRONZE/StockData/HFCL_2022_03.csv @@ -1,21 +1,21 @@ -date,open,high,low,close,volume,dividends,stock_splits -2022-03-02 00:00:00+05:30,70.14,73.03,70.14,70.59,2350080,0.0,0.0 -2022-03-03 00:00:00+05:30,71.63,72.73,70.54,70.89,1131527,0.0,0.0 -2022-03-04 00:00:00+05:30,69.89,70.79,67.95,69.64,1831092,0.0,0.0 -2022-03-07 00:00:00+05:30,68.05,68.85,67.16,67.95,2498340,0.0,0.0 -2022-03-08 00:00:00+05:30,68.5,72.68,68.45,71.09,2249995,0.0,0.0 -2022-03-09 00:00:00+05:30,72.23,73.97,71.19,73.47,2094674,0.0,0.0 -2022-03-10 00:00:00+05:30,75.51,76.21,72.48,73.08,1352089,0.0,0.0 -2022-03-11 00:00:00+05:30,72.63,73.57,72.23,72.48,929140,0.0,0.0 -2022-03-14 00:00:00+05:30,73.62,74.27,72.08,73.42,1099995,0.0,0.0 -2022-03-15 00:00:00+05:30,73.62,74.52,71.63,71.98,1188744,0.0,0.0 -2022-03-16 00:00:00+05:30,73.42,73.42,72.18,72.48,651116,0.0,0.0 -2022-03-17 00:00:00+05:30,73.52,75.61,73.08,74.52,1195381,0.0,0.0 -2022-03-21 00:00:00+05:30,75.41,75.76,73.27,73.57,1282620,0.0,0.0 -2022-03-22 00:00:00+05:30,73.82,73.82,71.93,72.63,1747057,0.0,0.0 -2022-03-23 00:00:00+05:30,73.22,74.77,72.83,73.27,1793041,0.0,0.0 -2022-03-24 00:00:00+05:30,72.98,73.77,71.93,72.18,1117885,0.0,0.0 -2022-03-25 00:00:00+05:30,72.78,73.32,70.74,71.14,1733177,0.0,0.0 -2022-03-28 00:00:00+05:30,71.83,71.83,69.59,69.74,1212371,0.0,0.0 -2022-03-29 00:00:00+05:30,70.14,72.03,69.99,70.84,2349089,0.0,0.0 -2022-03-30 00:00:00+05:30,71.24,74.42,70.94,72.98,3963128,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2022-03-02 00:00:00+05:30,70.14,73.03,70.14,70.59,2350080.0,,, +2022-03-03 00:00:00+05:30,71.63,72.73,70.54,70.89,1131527.0,,, +2022-03-04 00:00:00+05:30,69.89,70.79,67.95,69.64,1831092.0,,, +2022-03-07 00:00:00+05:30,68.05,68.85,67.16,67.95,2498340.0,,, +2022-03-08 00:00:00+05:30,68.5,72.68,68.45,71.09,2249995.0,,, +2022-03-09 00:00:00+05:30,72.23,73.97,71.19,73.47,2094674.0,,, +2022-03-10 00:00:00+05:30,75.51,76.21,72.48,73.08,1352089.0,,, +2022-03-11 00:00:00+05:30,72.63,73.57,72.23,72.48,929140.0,,, +2022-03-14 00:00:00+05:30,73.62,74.27,72.08,73.42,1099995.0,,, +2022-03-15 00:00:00+05:30,73.62,74.52,71.63,71.98,1188744.0,,, +2022-03-16 00:00:00+05:30,73.42,73.42,72.18,72.48,651116.0,,, +2022-03-17 00:00:00+05:30,73.52,75.61,73.08,74.52,1195381.0,,, +2022-03-21 00:00:00+05:30,75.41,75.76,73.27,73.57,1282620.0,,, +2022-03-22 00:00:00+05:30,73.82,73.82,71.93,72.63,1747057.0,,, +2022-03-23 00:00:00+05:30,73.22,74.77,72.83,73.27,1793041.0,,, +2022-03-24 00:00:00+05:30,72.98,73.77,71.93,72.18,1117885.0,,, +2022-03-25 00:00:00+05:30,72.78,73.32,70.74,71.14,1733177.0,,, +2022-03-28 00:00:00+05:30,71.83,71.83,69.59,69.74,1212371.0,,, +2022-03-29 00:00:00+05:30,70.14,72.03,69.99,70.84,2349089.0,,, +2022-03-30 00:00:00+05:30,71.24,74.42,70.94,72.98,3963128.0,,, diff --git a/DATA/BRONZE/StockData/HFCL_2022_04.csv b/DATA/BRONZE/StockData/HFCL_2022_04.csv index ec48d509..a8bd52a9 100644 --- a/DATA/BRONZE/StockData/HFCL_2022_04.csv +++ b/DATA/BRONZE/StockData/HFCL_2022_04.csv @@ -1,20 +1,20 @@ -date,open,high,low,close,volume,dividends,stock_splits -2022-04-01 00:00:00+05:30,78.3,81.53,78.3,80.54,3236132,0.0,0.0 -2022-04-04 00:00:00+05:30,81.38,82.23,79.94,81.53,2340565,0.0,0.0 -2022-04-05 00:00:00+05:30,82.18,84.47,81.23,81.83,1733523,0.0,0.0 -2022-04-06 00:00:00+05:30,82.13,84.02,81.48,83.12,1459473,0.0,0.0 -2022-04-07 00:00:00+05:30,83.57,85.81,79.0,79.54,2781085,0.0,0.0 -2022-04-08 00:00:00+05:30,80.44,81.88,80.14,80.54,2431254,0.0,0.0 -2022-04-11 00:00:00+05:30,81.08,82.48,80.49,80.94,1433873,0.0,0.0 -2022-04-12 00:00:00+05:30,80.84,81.58,77.85,78.65,1812637,0.0,0.0 -2022-04-13 00:00:00+05:30,79.19,80.89,78.9,80.24,2298135,0.0,0.0 -2022-04-18 00:00:00+05:30,79.34,79.84,77.8,78.15,2188933,0.0,0.0 -2022-04-19 00:00:00+05:30,78.25,79.39,74.52,76.31,1160103,0.0,0.0 -2022-04-20 00:00:00+05:30,76.96,78.6,76.56,77.35,1716996,0.0,0.0 -2022-04-21 00:00:00+05:30,78.35,79.14,76.61,76.91,734129,0.0,0.0 -2022-04-22 00:00:00+05:30,76.71,78.55,76.21,76.86,1145098,0.0,0.0 -2022-04-25 00:00:00+05:30,75.36,76.06,74.27,74.67,785365,0.0,0.0 -2022-04-26 00:00:00+05:30,75.86,77.11,75.61,76.76,659225,0.0,0.0 -2022-04-27 00:00:00+05:30,75.71,78.5,75.12,77.55,1216361,0.0,0.0 -2022-04-28 00:00:00+05:30,77.85,78.95,74.87,75.21,1579975,0.0,0.0 -2022-04-29 00:00:00+05:30,75.71,76.91,73.32,73.87,898529,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2022-04-01 00:00:00+05:30,78.3,81.53,78.3,80.54,3236132.0,,, +2022-04-04 00:00:00+05:30,81.38,82.23,79.94,81.53,2340565.0,,, +2022-04-05 00:00:00+05:30,82.18,84.47,81.23,81.83,1733523.0,,, +2022-04-06 00:00:00+05:30,82.13,84.02,81.48,83.12,1459473.0,,, +2022-04-07 00:00:00+05:30,83.57,85.81,79.0,79.54,2781085.0,,, +2022-04-08 00:00:00+05:30,80.44,81.88,80.14,80.54,2431254.0,,, +2022-04-11 00:00:00+05:30,81.08,82.48,80.49,80.94,1433873.0,,, +2022-04-12 00:00:00+05:30,80.84,81.58,77.85,78.65,1812637.0,,, +2022-04-13 00:00:00+05:30,79.19,80.89,78.9,80.24,2298135.0,,, +2022-04-18 00:00:00+05:30,79.34,79.84,77.8,78.15,2188933.0,,, +2022-04-19 00:00:00+05:30,78.25,79.39,74.52,76.31,1160103.0,,, +2022-04-20 00:00:00+05:30,76.96,78.6,76.56,77.35,1716996.0,,, +2022-04-21 00:00:00+05:30,78.35,79.14,76.61,76.91,734129.0,,, +2022-04-22 00:00:00+05:30,76.71,78.55,76.21,76.86,1145098.0,,, +2022-04-25 00:00:00+05:30,75.36,76.06,74.27,74.67,785365.0,,, +2022-04-26 00:00:00+05:30,75.86,77.11,75.61,76.76,659225.0,,, +2022-04-27 00:00:00+05:30,75.71,78.5,75.12,77.55,1216361.0,,, +2022-04-28 00:00:00+05:30,77.85,78.95,74.87,75.21,1579975.0,,, +2022-04-29 00:00:00+05:30,75.71,76.91,73.32,73.87,898529.0,,, diff --git a/DATA/BRONZE/StockData/HFCL_2022_05.csv b/DATA/BRONZE/StockData/HFCL_2022_05.csv index 87e040ce..f674e37c 100644 --- a/DATA/BRONZE/StockData/HFCL_2022_05.csv +++ b/DATA/BRONZE/StockData/HFCL_2022_05.csv @@ -1,20 +1,20 @@ -date,open,high,low,close,volume,dividends,stock_splits -2022-05-04 00:00:00+05:30,68.15,69.39,64.37,65.32,1655599,0.0,0.0 -2022-05-05 00:00:00+05:30,66.41,67.4,65.22,66.01,2413213,0.0,0.0 -2022-05-06 00:00:00+05:30,65.17,68.9,63.82,67.45,2260530,0.0,0.0 -2022-05-09 00:00:00+05:30,69.0,69.64,66.91,69.2,1394868,0.0,0.0 -2022-05-10 00:00:00+05:30,69.99,70.79,64.67,65.41,1550387,0.0,0.0 -2022-05-11 00:00:00+05:30,66.91,66.91,61.24,63.62,1897448,0.0,0.0 -2022-05-12 00:00:00+05:30,62.68,63.18,60.94,61.53,1332190,0.0,0.0 -2022-05-13 00:00:00+05:30,62.68,64.57,62.43,63.08,1149238,0.0,0.0 -2022-05-16 00:00:00+05:30,64.07,64.87,63.28,64.22,646787,0.0,0.0 -2022-05-17 00:00:00+05:30,65.07,68.55,64.57,67.65,718813,0.0,0.0 -2022-05-18 00:00:00+05:30,68.45,68.45,66.36,66.76,1258932,0.0,0.0 -2022-05-19 00:00:00+05:30,64.97,64.97,63.28,63.67,906067,0.0,0.0 -2022-05-20 00:00:00+05:30,65.32,66.01,64.17,65.46,600493,0.0,0.0 -2022-05-23 00:00:00+05:30,65.46,67.01,64.77,65.56,619609,0.0,0.0 -2022-05-24 00:00:00+05:30,66.26,66.36,63.62,64.02,675407,0.0,0.0 -2022-05-25 00:00:00+05:30,64.27,64.52,60.54,61.14,978580,0.0,0.0 -2022-05-26 00:00:00+05:30,61.63,62.28,57.26,60.94,1593410,0.0,0.0 -2022-05-27 00:00:00+05:30,61.63,62.63,61.14,61.68,534906,0.0,0.0 -2022-05-30 00:00:00+05:30,62.68,63.38,62.28,62.68,479287,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2022-05-04 00:00:00+05:30,68.15,69.39,64.37,65.32,1655599.0,,, +2022-05-05 00:00:00+05:30,66.41,67.4,65.22,66.01,2413213.0,,, +2022-05-06 00:00:00+05:30,65.17,68.9,63.82,67.45,2260530.0,,, +2022-05-09 00:00:00+05:30,69.0,69.64,66.91,69.2,1394868.0,,, +2022-05-10 00:00:00+05:30,69.99,70.79,64.67,65.41,1550387.0,,, +2022-05-11 00:00:00+05:30,66.91,66.91,61.24,63.62,1897448.0,,, +2022-05-12 00:00:00+05:30,62.68,63.18,60.94,61.53,1332190.0,,, +2022-05-13 00:00:00+05:30,62.68,64.57,62.43,63.08,1149238.0,,, +2022-05-16 00:00:00+05:30,64.07,64.87,63.28,64.22,646787.0,,, +2022-05-17 00:00:00+05:30,65.07,68.55,64.57,67.65,718813.0,,, +2022-05-18 00:00:00+05:30,68.45,68.45,66.36,66.76,1258932.0,,, +2022-05-19 00:00:00+05:30,64.97,64.97,63.28,63.67,906067.0,,, +2022-05-20 00:00:00+05:30,65.32,66.01,64.17,65.46,600493.0,,, +2022-05-23 00:00:00+05:30,65.46,67.01,64.77,65.56,619609.0,,, +2022-05-24 00:00:00+05:30,66.26,66.36,63.62,64.02,675407.0,,, +2022-05-25 00:00:00+05:30,64.27,64.52,60.54,61.14,978580.0,,, +2022-05-26 00:00:00+05:30,61.63,62.28,57.26,60.94,1593410.0,,, +2022-05-27 00:00:00+05:30,61.63,62.63,61.14,61.68,534906.0,,, +2022-05-30 00:00:00+05:30,62.68,63.38,62.28,62.68,479287.0,,, diff --git a/DATA/BRONZE/StockData/HFCL_2022_06.csv b/DATA/BRONZE/StockData/HFCL_2022_06.csv index 0ce95f7b..e1c448e7 100644 --- a/DATA/BRONZE/StockData/HFCL_2022_06.csv +++ b/DATA/BRONZE/StockData/HFCL_2022_06.csv @@ -1,22 +1,22 @@ -date,open,high,low,close,volume,dividends,stock_splits -2022-06-01 00:00:00+05:30,64.02,65.66,63.28,65.07,982891,0.0,0.0 -2022-06-02 00:00:00+05:30,65.07,66.91,64.42,66.36,766136,0.0,0.0 -2022-06-03 00:00:00+05:30,66.96,67.16,63.87,64.22,771498,0.0,0.0 -2022-06-06 00:00:00+05:30,63.72,63.97,62.53,63.47,592873,0.0,0.0 -2022-06-07 00:00:00+05:30,63.23,64.47,62.68,63.97,526206,0.0,0.0 -2022-06-08 00:00:00+05:30,64.67,64.77,63.08,63.38,661882,0.0,0.0 -2022-06-09 00:00:00+05:30,63.33,64.12,62.83,63.43,619151,0.0,0.0 -2022-06-10 00:00:00+05:30,63.33,66.01,63.13,63.57,988393,0.0,0.0 -2022-06-13 00:00:00+05:30,62.58,62.58,59.35,59.69,1078503,0.0,0.0 -2022-06-14 00:00:00+05:30,59.74,61.29,59.35,59.64,1249175,0.0,0.0 -2022-06-15 00:00:00+05:30,59.89,62.13,59.79,60.94,1107012,0.0,0.0 -2022-06-16 00:00:00+05:30,62.08,62.63,57.85,58.25,1470836,0.0,0.0 -2022-06-17 00:00:00+05:30,58.25,59.45,57.51,58.3,744188,0.0,0.0 -2022-06-20 00:00:00+05:30,58.7,59.2,51.29,52.78,1648406,0.0,0.0 -2022-06-21 00:00:00+05:30,53.72,55.22,53.28,54.82,866833,0.0,0.0 -2022-06-22 00:00:00+05:30,55.02,55.02,52.68,52.93,640971,0.0,0.0 -2022-06-23 00:00:00+05:30,53.58,54.62,52.83,54.12,1053977,0.0,0.0 -2022-06-24 00:00:00+05:30,55.32,56.11,54.72,55.71,434513,0.0,0.0 -2022-06-27 00:00:00+05:30,57.01,57.36,56.11,56.26,610200,0.0,0.0 -2022-06-28 00:00:00+05:30,56.31,56.56,55.57,56.16,509998,0.0,0.0 -2022-06-29 00:00:00+05:30,56.11,57.6,55.17,56.06,445913,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2022-06-01 00:00:00+05:30,64.02,65.66,63.28,65.07,982891.0,,, +2022-06-02 00:00:00+05:30,65.07,66.91,64.42,66.36,766136.0,,, +2022-06-03 00:00:00+05:30,66.96,67.16,63.87,64.22,771498.0,,, +2022-06-06 00:00:00+05:30,63.72,63.97,62.53,63.47,592873.0,,, +2022-06-07 00:00:00+05:30,63.23,64.47,62.68,63.97,526206.0,,, +2022-06-08 00:00:00+05:30,64.67,64.77,63.08,63.38,661882.0,,, +2022-06-09 00:00:00+05:30,63.33,64.12,62.83,63.43,619151.0,,, +2022-06-10 00:00:00+05:30,63.33,66.01,63.13,63.57,988393.0,,, +2022-06-13 00:00:00+05:30,62.58,62.58,59.35,59.69,1078503.0,,, +2022-06-14 00:00:00+05:30,59.74,61.29,59.35,59.64,1249175.0,,, +2022-06-15 00:00:00+05:30,59.89,62.13,59.79,60.94,1107012.0,,, +2022-06-16 00:00:00+05:30,62.08,62.63,57.85,58.25,1470836.0,,, +2022-06-17 00:00:00+05:30,58.25,59.45,57.51,58.3,744188.0,,, +2022-06-20 00:00:00+05:30,58.7,59.2,51.29,52.78,1648406.0,,, +2022-06-21 00:00:00+05:30,53.72,55.22,53.28,54.82,866833.0,,, +2022-06-22 00:00:00+05:30,55.02,55.02,52.68,52.93,640971.0,,, +2022-06-23 00:00:00+05:30,53.58,54.62,52.83,54.12,1053977.0,,, +2022-06-24 00:00:00+05:30,55.32,56.11,54.72,55.71,434513.0,,, +2022-06-27 00:00:00+05:30,57.01,57.36,56.11,56.26,610200.0,,, +2022-06-28 00:00:00+05:30,56.31,56.56,55.57,56.16,509998.0,,, +2022-06-29 00:00:00+05:30,56.11,57.6,55.17,56.06,445913.0,,, diff --git a/DATA/BRONZE/StockData/HFCL_2022_07.csv b/DATA/BRONZE/StockData/HFCL_2022_07.csv index ab137ad0..f364d496 100644 --- a/DATA/BRONZE/StockData/HFCL_2022_07.csv +++ b/DATA/BRONZE/StockData/HFCL_2022_07.csv @@ -1,22 +1,22 @@ -date,open,high,low,close,volume,dividends,stock_splits -2022-07-01 00:00:00+05:30,54.77,55.37,53.92,54.97,455376,0.0,0.0 -2022-07-04 00:00:00+05:30,55.22,55.37,54.47,54.72,398573,0.0,0.0 -2022-07-05 00:00:00+05:30,54.87,56.01,54.17,54.57,583222,0.0,0.0 -2022-07-06 00:00:00+05:30,54.67,55.52,54.07,54.92,679246,0.0,0.0 -2022-07-07 00:00:00+05:30,55.62,58.0,55.27,57.7,1123229,0.0,0.0 -2022-07-08 00:00:00+05:30,58.15,58.55,57.21,57.56,880666,0.0,0.0 -2022-07-11 00:00:00+05:30,58.0,64.02,56.96,62.08,985559,0.0,0.0 -2022-07-12 00:00:00+05:30,63.87,67.65,63.47,65.51,2438099,0.0,0.0 -2022-07-13 00:00:00+05:30,66.36,67.5,64.27,65.27,1689359,0.0,0.0 -2022-07-14 00:00:00+05:30,65.51,65.76,62.73,63.33,1041256,0.0,0.0 -2022-07-15 00:00:00+05:30,63.67,67.8,62.78,66.76,1192996,0.0,0.0 -2022-07-18 00:00:00+05:30,67.7,69.0,67.06,67.8,1299193,0.0,0.0 -2022-07-19 00:00:00+05:30,67.65,70.89,67.21,70.19,1489153,0.0,0.0 -2022-07-20 00:00:00+05:30,71.04,71.38,67.7,68.25,1131638,0.0,0.0 -2022-07-21 00:00:00+05:30,68.25,69.49,67.85,69.1,1101821,0.0,0.0 -2022-07-22 00:00:00+05:30,69.64,69.89,67.35,68.0,654026,0.0,0.0 -2022-07-25 00:00:00+05:30,64.47,64.47,62.08,62.88,996813,0.0,0.0 -2022-07-26 00:00:00+05:30,62.88,67.21,62.28,64.42,1809306,0.0,0.0 -2022-07-27 00:00:00+05:30,64.62,65.37,63.38,63.77,782915,0.0,0.0 -2022-07-28 00:00:00+05:30,64.37,67.85,63.97,65.96,882631,0.0,0.0 -2022-07-29 00:00:00+05:30,67.16,67.65,65.51,66.16,1149971,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2022-07-01 00:00:00+05:30,54.77,55.37,53.92,54.97,455376.0,,, +2022-07-04 00:00:00+05:30,55.22,55.37,54.47,54.72,398573.0,,, +2022-07-05 00:00:00+05:30,54.87,56.01,54.17,54.57,583222.0,,, +2022-07-06 00:00:00+05:30,54.67,55.52,54.07,54.92,679246.0,,, +2022-07-07 00:00:00+05:30,55.62,58.0,55.27,57.7,1123229.0,,, +2022-07-08 00:00:00+05:30,58.15,58.55,57.21,57.56,880666.0,,, +2022-07-11 00:00:00+05:30,58.0,64.02,56.96,62.08,985559.0,,, +2022-07-12 00:00:00+05:30,63.87,67.65,63.47,65.51,2438099.0,,, +2022-07-13 00:00:00+05:30,66.36,67.5,64.27,65.27,1689359.0,,, +2022-07-14 00:00:00+05:30,65.51,65.76,62.73,63.33,1041256.0,,, +2022-07-15 00:00:00+05:30,63.67,67.8,62.78,66.76,1192996.0,,, +2022-07-18 00:00:00+05:30,67.7,69.0,67.06,67.8,1299193.0,,, +2022-07-19 00:00:00+05:30,67.65,70.89,67.21,70.19,1489153.0,,, +2022-07-20 00:00:00+05:30,71.04,71.38,67.7,68.25,1131638.0,,, +2022-07-21 00:00:00+05:30,68.25,69.49,67.85,69.1,1101821.0,,, +2022-07-22 00:00:00+05:30,69.64,69.89,67.35,68.0,654026.0,,, +2022-07-25 00:00:00+05:30,64.47,64.47,62.08,62.88,996813.0,,, +2022-07-26 00:00:00+05:30,62.88,67.21,62.28,64.42,1809306.0,,, +2022-07-27 00:00:00+05:30,64.62,65.37,63.38,63.77,782915.0,,, +2022-07-28 00:00:00+05:30,64.37,67.85,63.97,65.96,882631.0,,, +2022-07-29 00:00:00+05:30,67.16,67.65,65.51,66.16,1149971.0,,, diff --git a/DATA/BRONZE/StockData/HFCL_2022_08.csv b/DATA/BRONZE/StockData/HFCL_2022_08.csv index 360115f4..5104cde3 100644 --- a/DATA/BRONZE/StockData/HFCL_2022_08.csv +++ b/DATA/BRONZE/StockData/HFCL_2022_08.csv @@ -1,21 +1,21 @@ -date,open,high,low,close,volume,dividends,stock_splits -2022-08-01 00:00:00+05:30,67.4,67.4,65.61,66.41,521108,0.0,0.0 -2022-08-02 00:00:00+05:30,66.41,68.8,65.81,67.45,1351536,0.0,0.0 -2022-08-03 00:00:00+05:30,68.0,68.0,66.11,66.41,529356,0.0,0.0 -2022-08-04 00:00:00+05:30,66.96,67.11,64.12,65.56,851212,0.0,0.0 -2022-08-05 00:00:00+05:30,66.06,69.44,65.41,67.7,1959752,0.0,0.0 -2022-08-08 00:00:00+05:30,67.9,75.12,67.26,74.07,3461430,0.0,0.0 -2022-08-10 00:00:00+05:30,75.61,77.8,73.97,74.87,2740909,0.0,0.0 -2022-08-11 00:00:00+05:30,75.16,76.31,73.47,75.16,1250001,0.0,0.0 -2022-08-12 00:00:00+05:30,75.41,75.71,74.17,74.57,911091,0.0,0.0 -2022-08-16 00:00:00+05:30,74.42,75.31,73.37,73.87,833895,0.0,0.0 -2022-08-17 00:00:00+05:30,73.62,77.4,73.47,75.56,2030467,0.0,0.0 -2022-08-18 00:00:00+05:30,75.61,76.96,74.92,75.31,771386,0.0,0.0 -2022-08-19 00:00:00+05:30,75.61,76.21,71.98,72.43,925929,0.0,0.0 -2022-08-22 00:00:00+05:30,72.33,72.68,70.64,70.84,1109435,0.0,0.0 -2022-08-23 00:00:00+05:30,69.74,72.23,69.74,71.58,1001837,0.0,0.0 -2022-08-24 00:00:00+05:30,71.63,74.02,71.33,72.78,1060465,0.0,0.0 -2022-08-25 00:00:00+05:30,73.13,74.12,71.38,71.63,508672,0.0,0.0 -2022-08-26 00:00:00+05:30,72.38,73.22,70.69,71.24,906212,0.0,0.0 -2022-08-29 00:00:00+05:30,69.59,75.91,68.7,74.12,2142262,0.0,0.0 -2022-08-30 00:00:00+05:30,74.92,76.61,73.67,73.87,1388415,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2022-08-01 00:00:00+05:30,67.4,67.4,65.61,66.41,521108.0,,, +2022-08-02 00:00:00+05:30,66.41,68.8,65.81,67.45,1351536.0,,, +2022-08-03 00:00:00+05:30,68.0,68.0,66.11,66.41,529356.0,,, +2022-08-04 00:00:00+05:30,66.96,67.11,64.12,65.56,851212.0,,, +2022-08-05 00:00:00+05:30,66.06,69.44,65.41,67.7,1959752.0,,, +2022-08-08 00:00:00+05:30,67.9,75.12,67.26,74.07,3461430.0,,, +2022-08-10 00:00:00+05:30,75.61,77.8,73.97,74.87,2740909.0,,, +2022-08-11 00:00:00+05:30,75.16,76.31,73.47,75.16,1250001.0,,, +2022-08-12 00:00:00+05:30,75.41,75.71,74.17,74.57,911091.0,,, +2022-08-16 00:00:00+05:30,74.42,75.31,73.37,73.87,833895.0,,, +2022-08-17 00:00:00+05:30,73.62,77.4,73.47,75.56,2030467.0,,, +2022-08-18 00:00:00+05:30,75.61,76.96,74.92,75.31,771386.0,,, +2022-08-19 00:00:00+05:30,75.61,76.21,71.98,72.43,925929.0,,, +2022-08-22 00:00:00+05:30,72.33,72.68,70.64,70.84,1109435.0,,, +2022-08-23 00:00:00+05:30,69.74,72.23,69.74,71.58,1001837.0,,, +2022-08-24 00:00:00+05:30,71.63,74.02,71.33,72.78,1060465.0,,, +2022-08-25 00:00:00+05:30,73.13,74.12,71.38,71.63,508672.0,,, +2022-08-26 00:00:00+05:30,72.38,73.22,70.69,71.24,906212.0,,, +2022-08-29 00:00:00+05:30,69.59,75.91,68.7,74.12,2142262.0,,, +2022-08-30 00:00:00+05:30,74.92,76.61,73.67,73.87,1388415.0,,, diff --git a/DATA/BRONZE/StockData/HFCL_2022_09.csv b/DATA/BRONZE/StockData/HFCL_2022_09.csv index 55aa0645..5760ac1d 100644 --- a/DATA/BRONZE/StockData/HFCL_2022_09.csv +++ b/DATA/BRONZE/StockData/HFCL_2022_09.csv @@ -1,22 +1,22 @@ -date,open,high,low,close,volume,dividends,stock_splits -2022-09-01 00:00:00+05:30,73.37,74.67,72.93,73.67,576168,0.0,0.0 -2022-09-02 00:00:00+05:30,73.82,79.29,73.27,75.96,2454001,0.0,0.0 -2022-09-05 00:00:00+05:30,76.91,80.79,76.51,78.3,1970259,0.0,0.0 -2022-09-06 00:00:00+05:30,78.75,79.14,76.31,77.06,1178574,0.0,0.0 -2022-09-07 00:00:00+05:30,76.16,80.09,76.16,78.95,1487256,0.0,0.0 -2022-09-08 00:00:00+05:30,79.64,82.08,79.39,79.79,1935252,0.0,0.0 -2022-09-09 00:00:00+05:30,80.34,80.69,78.1,78.55,1311518,0.0,0.0 -2022-09-12 00:00:00+05:30,79.0,79.94,77.25,77.5,841090,0.0,0.0 -2022-09-13 00:00:00+05:30,78.2,78.45,76.26,76.41,1110498,0.0,0.0 -2022-09-14 00:00:00+05:30,74.82,80.19,74.82,78.7,1663143,0.0,0.0 -2022-09-15 00:00:00+05:30,80.24,81.03,78.5,78.75,1547274,0.0,0.0 -2022-09-16 00:00:00+05:30,78.7,79.14,74.97,75.31,904250,0.0,0.0 -2022-09-19 00:00:00+05:30,75.91,76.26,73.67,74.02,1914530,0.0,0.0 -2022-09-20 00:00:00+05:30,74.87,75.81,73.77,73.97,797686,0.0,0.0 -2022-09-21 00:00:00+05:30,73.97,76.96,73.27,74.97,1285901,0.0,0.0 -2022-09-22 00:00:00+05:30,75.05,76.04,74.3,75.1,752644,0.18,0.0 -2022-09-23 00:00:00+05:30,75.1,75.34,72.1,72.7,982431,0.0,0.0 -2022-09-26 00:00:00+05:30,72.3,72.8,68.46,68.96,703968,0.0,0.0 -2022-09-27 00:00:00+05:30,69.01,71.65,68.81,70.71,865584,0.0,0.0 -2022-09-28 00:00:00+05:30,70.21,72.3,69.46,69.91,998281,0.0,0.0 -2022-09-29 00:00:00+05:30,71.21,73.15,70.91,72.15,975416,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2022-09-01 00:00:00+05:30,73.37,74.67,72.93,73.67,576168.0,,, +2022-09-02 00:00:00+05:30,73.82,79.29,73.27,75.96,2454001.0,,, +2022-09-05 00:00:00+05:30,76.91,80.79,76.51,78.3,1970259.0,,, +2022-09-06 00:00:00+05:30,78.75,79.14,76.31,77.06,1178574.0,,, +2022-09-07 00:00:00+05:30,76.16,80.09,76.16,78.95,1487256.0,,, +2022-09-08 00:00:00+05:30,79.64,82.08,79.39,79.79,1935252.0,,, +2022-09-09 00:00:00+05:30,80.34,80.69,78.1,78.55,1311518.0,,, +2022-09-12 00:00:00+05:30,79.0,79.94,77.25,77.5,841090.0,,, +2022-09-13 00:00:00+05:30,78.2,78.45,76.26,76.41,1110498.0,,, +2022-09-14 00:00:00+05:30,74.82,80.19,74.82,78.7,1663143.0,,, +2022-09-15 00:00:00+05:30,80.24,81.03,78.5,78.75,1547274.0,,, +2022-09-16 00:00:00+05:30,78.7,79.14,74.97,75.31,904250.0,,, +2022-09-19 00:00:00+05:30,75.91,76.26,73.67,74.02,1914530.0,,, +2022-09-20 00:00:00+05:30,74.87,75.81,73.77,73.97,797686.0,,, +2022-09-21 00:00:00+05:30,73.97,76.96,73.27,74.97,1285901.0,,, +2022-09-22 00:00:00+05:30,75.05,76.04,74.3,75.1,752644.0,0.18,, +2022-09-23 00:00:00+05:30,75.1,75.34,72.1,72.7,982431.0,,, +2022-09-26 00:00:00+05:30,72.3,72.8,68.46,68.96,703968.0,,, +2022-09-27 00:00:00+05:30,69.01,71.65,68.81,70.71,865584.0,,, +2022-09-28 00:00:00+05:30,70.21,72.3,69.46,69.91,998281.0,,, +2022-09-29 00:00:00+05:30,71.21,73.15,70.91,72.15,975416.0,,, diff --git a/DATA/BRONZE/StockData/HFCL_2022_10.csv b/DATA/BRONZE/StockData/HFCL_2022_10.csv index b17ef8f3..39d4bc8a 100644 --- a/DATA/BRONZE/StockData/HFCL_2022_10.csv +++ b/DATA/BRONZE/StockData/HFCL_2022_10.csv @@ -1,19 +1,19 @@ -date,open,high,low,close,volume,dividends,stock_splits -2022-10-03 00:00:00+05:30,74.9,76.99,73.0,73.65,1335774,0.0,0.0 -2022-10-04 00:00:00+05:30,74.85,75.69,73.95,74.2,553018,0.0,0.0 -2022-10-06 00:00:00+05:30,75.3,78.14,74.95,77.14,1125087,0.0,0.0 -2022-10-07 00:00:00+05:30,77.04,79.98,76.44,79.13,2180890,0.0,0.0 -2022-10-10 00:00:00+05:30,78.04,80.43,77.49,79.68,1467876,0.0,0.0 -2022-10-11 00:00:00+05:30,79.98,82.13,76.39,77.14,4508739,0.0,0.0 -2022-10-12 00:00:00+05:30,77.34,78.59,76.39,77.29,1332697,0.0,0.0 -2022-10-13 00:00:00+05:30,77.04,77.79,75.2,76.09,446805,0.0,0.0 -2022-10-14 00:00:00+05:30,77.64,78.14,75.05,75.59,622787,0.0,0.0 -2022-10-17 00:00:00+05:30,75.54,75.99,74.0,74.75,430469,0.0,0.0 -2022-10-18 00:00:00+05:30,75.54,76.39,75.0,75.34,534825,0.0,0.0 -2022-10-19 00:00:00+05:30,75.44,77.89,74.25,74.55,682804,0.0,0.0 -2022-10-20 00:00:00+05:30,74.05,77.24,74.05,76.14,482596,0.0,0.0 -2022-10-21 00:00:00+05:30,76.79,79.98,76.54,77.49,1524268,0.0,0.0 -2022-10-24 00:00:00+05:30,78.69,80.93,78.69,79.98,468228,0.0,0.0 -2022-10-25 00:00:00+05:30,79.78,80.18,77.89,78.14,866591,0.0,0.0 -2022-10-27 00:00:00+05:30,78.39,79.93,77.54,77.94,1391535,0.0,0.0 -2022-10-28 00:00:00+05:30,78.29,78.34,76.59,76.74,466177,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2022-10-03 00:00:00+05:30,74.9,76.99,73.0,73.65,1335774.0,,, +2022-10-04 00:00:00+05:30,74.85,75.69,73.95,74.2,553018.0,,, +2022-10-06 00:00:00+05:30,75.3,78.14,74.95,77.14,1125087.0,,, +2022-10-07 00:00:00+05:30,77.04,79.98,76.44,79.13,2180890.0,,, +2022-10-10 00:00:00+05:30,78.04,80.43,77.49,79.68,1467876.0,,, +2022-10-11 00:00:00+05:30,79.98,82.13,76.39,77.14,4508739.0,,, +2022-10-12 00:00:00+05:30,77.34,78.59,76.39,77.29,1332697.0,,, +2022-10-13 00:00:00+05:30,77.04,77.79,75.2,76.09,446805.0,,, +2022-10-14 00:00:00+05:30,77.64,78.14,75.05,75.59,622787.0,,, +2022-10-17 00:00:00+05:30,75.54,75.99,74.0,74.75,430469.0,,, +2022-10-18 00:00:00+05:30,75.54,76.39,75.0,75.34,534825.0,,, +2022-10-19 00:00:00+05:30,75.44,77.89,74.25,74.55,682804.0,,, +2022-10-20 00:00:00+05:30,74.05,77.24,74.05,76.14,482596.0,,, +2022-10-21 00:00:00+05:30,76.79,79.98,76.54,77.49,1524268.0,,, +2022-10-24 00:00:00+05:30,78.69,80.93,78.69,79.98,468228.0,,, +2022-10-25 00:00:00+05:30,79.78,80.18,77.89,78.14,866591.0,,, +2022-10-27 00:00:00+05:30,78.39,79.93,77.54,77.94,1391535.0,,, +2022-10-28 00:00:00+05:30,78.29,78.34,76.59,76.74,466177.0,,, diff --git a/DATA/BRONZE/StockData/HFCL_2022_11.csv b/DATA/BRONZE/StockData/HFCL_2022_11.csv index c835dcd5..97361b49 100644 --- a/DATA/BRONZE/StockData/HFCL_2022_11.csv +++ b/DATA/BRONZE/StockData/HFCL_2022_11.csv @@ -1,21 +1,21 @@ -date,open,high,low,close,volume,dividends,stock_splits -2022-11-01 00:00:00+05:30,83.17,84.92,81.58,82.82,3504619,0.0,0.0 -2022-11-02 00:00:00+05:30,82.92,84.62,81.83,82.38,963087,0.0,0.0 -2022-11-03 00:00:00+05:30,81.48,82.63,80.43,80.78,1081824,0.0,0.0 -2022-11-04 00:00:00+05:30,80.68,82.08,80.23,81.08,642899,0.0,0.0 -2022-11-07 00:00:00+05:30,81.13,81.58,79.48,79.78,864805,0.0,0.0 -2022-11-09 00:00:00+05:30,79.78,81.38,79.08,80.03,1035433,0.0,0.0 -2022-11-10 00:00:00+05:30,78.99,80.33,77.99,78.14,883121,0.0,0.0 -2022-11-11 00:00:00+05:30,78.84,84.62,78.34,82.43,1455056,0.0,0.0 -2022-11-14 00:00:00+05:30,82.53,84.07,81.48,82.68,1194187,0.0,0.0 -2022-11-15 00:00:00+05:30,82.77,83.12,81.58,81.88,373091,0.0,0.0 -2022-11-16 00:00:00+05:30,81.33,82.33,79.98,80.28,672112,0.0,0.0 -2022-11-17 00:00:00+05:30,79.88,81.23,78.99,79.43,1013660,0.0,0.0 -2022-11-18 00:00:00+05:30,79.78,80.28,77.54,77.99,960147,0.0,0.0 -2022-11-21 00:00:00+05:30,77.99,78.04,76.29,76.64,435357,0.0,0.0 -2022-11-22 00:00:00+05:30,76.99,78.34,76.39,76.94,425324,0.0,0.0 -2022-11-23 00:00:00+05:30,77.09,79.98,77.09,78.94,546141,0.0,0.0 -2022-11-24 00:00:00+05:30,79.28,80.08,78.34,79.28,452481,0.0,0.0 -2022-11-25 00:00:00+05:30,79.58,80.88,79.08,80.03,984879,0.0,0.0 -2022-11-28 00:00:00+05:30,81.38,82.08,79.88,80.18,1042222,0.0,0.0 -2022-11-29 00:00:00+05:30,80.58,80.58,78.54,78.99,709491,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2022-11-01 00:00:00+05:30,83.17,84.92,81.58,82.82,3504619.0,,, +2022-11-02 00:00:00+05:30,82.92,84.62,81.83,82.38,963087.0,,, +2022-11-03 00:00:00+05:30,81.48,82.63,80.43,80.78,1081824.0,,, +2022-11-04 00:00:00+05:30,80.68,82.08,80.23,81.08,642899.0,,, +2022-11-07 00:00:00+05:30,81.13,81.58,79.48,79.78,864805.0,,, +2022-11-09 00:00:00+05:30,79.78,81.38,79.08,80.03,1035433.0,,, +2022-11-10 00:00:00+05:30,78.99,80.33,77.99,78.14,883121.0,,, +2022-11-11 00:00:00+05:30,78.84,84.62,78.34,82.43,1455056.0,,, +2022-11-14 00:00:00+05:30,82.53,84.07,81.48,82.68,1194187.0,,, +2022-11-15 00:00:00+05:30,82.77,83.12,81.58,81.88,373091.0,,, +2022-11-16 00:00:00+05:30,81.33,82.33,79.98,80.28,672112.0,,, +2022-11-17 00:00:00+05:30,79.88,81.23,78.99,79.43,1013660.0,,, +2022-11-18 00:00:00+05:30,79.78,80.28,77.54,77.99,960147.0,,, +2022-11-21 00:00:00+05:30,77.99,78.04,76.29,76.64,435357.0,,, +2022-11-22 00:00:00+05:30,76.99,78.34,76.39,76.94,425324.0,,, +2022-11-23 00:00:00+05:30,77.09,79.98,77.09,78.94,546141.0,,, +2022-11-24 00:00:00+05:30,79.28,80.08,78.34,79.28,452481.0,,, +2022-11-25 00:00:00+05:30,79.58,80.88,79.08,80.03,984879.0,,, +2022-11-28 00:00:00+05:30,81.38,82.08,79.88,80.18,1042222.0,,, +2022-11-29 00:00:00+05:30,80.58,80.58,78.54,78.99,709491.0,,, diff --git a/DATA/BRONZE/StockData/HFCL_2022_12.csv b/DATA/BRONZE/StockData/HFCL_2022_12.csv index 8eba8cc8..a7362b0e 100644 --- a/DATA/BRONZE/StockData/HFCL_2022_12.csv +++ b/DATA/BRONZE/StockData/HFCL_2022_12.csv @@ -1,23 +1,23 @@ -date,open,high,low,close,volume,dividends,stock_splits -2022-12-01 00:00:00+05:30,79.78,80.53,78.54,78.79,472203,0.0,0.0 -2022-12-02 00:00:00+05:30,78.79,81.73,78.54,81.18,863873,0.0,0.0 -2022-12-05 00:00:00+05:30,81.58,84.22,80.23,83.17,2033201,0.0,0.0 -2022-12-06 00:00:00+05:30,83.22,84.97,82.23,83.37,937134,0.0,0.0 -2022-12-07 00:00:00+05:30,83.77,87.11,82.68,83.52,4534697,0.0,0.0 -2022-12-08 00:00:00+05:30,83.67,84.92,82.68,82.97,1780556,0.0,0.0 -2022-12-09 00:00:00+05:30,83.77,88.56,83.37,84.72,5293357,0.0,0.0 -2022-12-12 00:00:00+05:30,85.02,87.61,84.82,85.32,2123342,0.0,0.0 -2022-12-13 00:00:00+05:30,85.97,86.27,83.47,83.82,1422938,0.0,0.0 -2022-12-14 00:00:00+05:30,84.12,84.62,82.38,82.68,1312155,0.0,0.0 -2022-12-15 00:00:00+05:30,82.38,83.62,80.43,81.13,704786,0.0,0.0 -2022-12-16 00:00:00+05:30,80.58,81.83,78.44,78.99,1278915,0.0,0.0 -2022-12-19 00:00:00+05:30,78.99,79.93,77.54,78.84,812622,0.0,0.0 -2022-12-20 00:00:00+05:30,78.89,80.18,78.39,79.28,749513,0.0,0.0 -2022-12-21 00:00:00+05:30,80.03,80.48,74.6,75.59,979424,0.0,0.0 -2022-12-22 00:00:00+05:30,76.29,76.34,71.31,71.8,1982582,0.0,0.0 -2022-12-23 00:00:00+05:30,70.96,71.16,65.62,66.22,1932415,0.0,0.0 -2022-12-26 00:00:00+05:30,65.42,71.7,65.42,71.21,1804972,0.0,0.0 -2022-12-27 00:00:00+05:30,71.8,73.6,71.21,73.2,1335946,0.0,0.0 -2022-12-28 00:00:00+05:30,73.2,74.7,72.45,73.7,993813,0.0,0.0 -2022-12-29 00:00:00+05:30,73.15,73.8,72.25,73.35,623455,0.0,0.0 -2022-12-30 00:00:00+05:30,73.8,74.8,72.95,73.45,772193,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2022-12-01 00:00:00+05:30,79.78,80.53,78.54,78.79,472203.0,,, +2022-12-02 00:00:00+05:30,78.79,81.73,78.54,81.18,863873.0,,, +2022-12-05 00:00:00+05:30,81.58,84.22,80.23,83.17,2033201.0,,, +2022-12-06 00:00:00+05:30,83.22,84.97,82.23,83.37,937134.0,,, +2022-12-07 00:00:00+05:30,83.77,87.11,82.68,83.52,4534697.0,,, +2022-12-08 00:00:00+05:30,83.67,84.92,82.68,82.97,1780556.0,,, +2022-12-09 00:00:00+05:30,83.77,88.56,83.37,84.72,5293357.0,,, +2022-12-12 00:00:00+05:30,85.02,87.61,84.82,85.32,2123342.0,,, +2022-12-13 00:00:00+05:30,85.97,86.27,83.47,83.82,1422938.0,,, +2022-12-14 00:00:00+05:30,84.12,84.62,82.38,82.68,1312155.0,,, +2022-12-15 00:00:00+05:30,82.38,83.62,80.43,81.13,704786.0,,, +2022-12-16 00:00:00+05:30,80.58,81.83,78.44,78.99,1278915.0,,, +2022-12-19 00:00:00+05:30,78.99,79.93,77.54,78.84,812622.0,,, +2022-12-20 00:00:00+05:30,78.89,80.18,78.39,79.28,749513.0,,, +2022-12-21 00:00:00+05:30,80.03,80.48,74.6,75.59,979424.0,,, +2022-12-22 00:00:00+05:30,76.29,76.34,71.31,71.8,1982582.0,,, +2022-12-23 00:00:00+05:30,70.96,71.16,65.62,66.22,1932415.0,,, +2022-12-26 00:00:00+05:30,65.42,71.7,65.42,71.21,1804972.0,,, +2022-12-27 00:00:00+05:30,71.8,73.6,71.21,73.2,1335946.0,,, +2022-12-28 00:00:00+05:30,73.2,74.7,72.45,73.7,993813.0,,, +2022-12-29 00:00:00+05:30,73.15,73.8,72.25,73.35,623455.0,,, +2022-12-30 00:00:00+05:30,73.8,74.8,72.95,73.45,772193.0,,, diff --git a/DATA/BRONZE/StockData/HFCL_2023_01.csv b/DATA/BRONZE/StockData/HFCL_2023_01.csv index f85cf4b6..0011c22e 100644 --- a/DATA/BRONZE/StockData/HFCL_2023_01.csv +++ b/DATA/BRONZE/StockData/HFCL_2023_01.csv @@ -1,21 +1,21 @@ -date,open,high,low,close,volume,dividends,stock_splits -2023-01-02 00:00:00+05:30,73.9,76.44,73.15,75.39,615639,0.0,0.0 -2023-01-03 00:00:00+05:30,76.19,77.39,76.04,76.44,705271,0.0,0.0 -2023-01-04 00:00:00+05:30,76.69,76.69,73.55,74.25,675832,0.0,0.0 -2023-01-05 00:00:00+05:30,74.75,74.8,73.15,74.25,527724,0.0,0.0 -2023-01-06 00:00:00+05:30,74.35,74.55,71.75,72.45,544060,0.0,0.0 -2023-01-09 00:00:00+05:30,73.25,73.7,71.9,72.0,315546,0.0,0.0 -2023-01-10 00:00:00+05:30,72.15,73.4,71.7,72.05,443544,0.0,0.0 -2023-01-11 00:00:00+05:30,72.5,73.45,72.0,72.9,481843,0.0,0.0 -2023-01-12 00:00:00+05:30,73.1,73.4,71.9,72.2,247520,0.0,0.0 -2023-01-13 00:00:00+05:30,72.35,73.7,72.1,73.4,529685,0.0,0.0 -2023-01-16 00:00:00+05:30,73.6,74.0,72.45,72.6,222830,0.0,0.0 -2023-01-17 00:00:00+05:30,72.55,72.85,70.56,71.16,480763,0.0,0.0 -2023-01-18 00:00:00+05:30,71.31,72.6,71.11,71.85,345916,0.0,0.0 -2023-01-19 00:00:00+05:30,71.46,72.2,71.36,71.61,253456,0.0,0.0 -2023-01-20 00:00:00+05:30,71.65,72.55,71.16,71.41,414924,0.0,0.0 -2023-01-23 00:00:00+05:30,72.15,72.3,71.26,71.46,187805,0.0,0.0 -2023-01-24 00:00:00+05:30,71.85,72.4,70.36,70.86,329926,0.0,0.0 -2023-01-25 00:00:00+05:30,70.91,71.65,69.96,70.36,529339,0.0,0.0 -2023-01-27 00:00:00+05:30,70.81,70.81,67.07,67.87,1044174,0.0,0.0 -2023-01-30 00:00:00+05:30,68.61,70.26,66.97,67.52,1027392,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2023-01-02 00:00:00+05:30,73.9,76.44,73.15,75.39,615639.0,,, +2023-01-03 00:00:00+05:30,76.19,77.39,76.04,76.44,705271.0,,, +2023-01-04 00:00:00+05:30,76.69,76.69,73.55,74.25,675832.0,,, +2023-01-05 00:00:00+05:30,74.75,74.8,73.15,74.25,527724.0,,, +2023-01-06 00:00:00+05:30,74.35,74.55,71.75,72.45,544060.0,,, +2023-01-09 00:00:00+05:30,73.25,73.7,71.9,72.0,315546.0,,, +2023-01-10 00:00:00+05:30,72.15,73.4,71.7,72.05,443544.0,,, +2023-01-11 00:00:00+05:30,72.5,73.45,72.0,72.9,481843.0,,, +2023-01-12 00:00:00+05:30,73.1,73.4,71.9,72.2,247520.0,,, +2023-01-13 00:00:00+05:30,72.35,73.7,72.1,73.4,529685.0,,, +2023-01-16 00:00:00+05:30,73.6,74.0,72.45,72.6,222830.0,,, +2023-01-17 00:00:00+05:30,72.55,72.85,70.56,71.16,480763.0,,, +2023-01-18 00:00:00+05:30,71.31,72.6,71.11,71.85,345916.0,,, +2023-01-19 00:00:00+05:30,71.46,72.2,71.36,71.61,253456.0,,, +2023-01-20 00:00:00+05:30,71.65,72.55,71.16,71.41,414924.0,,, +2023-01-23 00:00:00+05:30,72.15,72.3,71.26,71.46,187805.0,,, +2023-01-24 00:00:00+05:30,71.85,72.4,70.36,70.86,329926.0,,, +2023-01-25 00:00:00+05:30,70.91,71.65,69.96,70.36,529339.0,,, +2023-01-27 00:00:00+05:30,70.81,70.81,67.07,67.87,1044174.0,,, +2023-01-30 00:00:00+05:30,68.61,70.26,66.97,67.52,1027392.0,,, diff --git a/DATA/BRONZE/StockData/HFCL_2023_02.csv b/DATA/BRONZE/StockData/HFCL_2023_02.csv index 85028ffb..02067372 100644 --- a/DATA/BRONZE/StockData/HFCL_2023_02.csv +++ b/DATA/BRONZE/StockData/HFCL_2023_02.csv @@ -1,20 +1,20 @@ -date,open,high,low,close,volume,dividends,stock_splits -2023-02-01 00:00:00+05:30,69.81,71.26,66.47,68.16,1011575,0.0,0.0 -2023-02-02 00:00:00+05:30,67.92,70.76,67.02,68.81,1199064,0.0,0.0 -2023-02-03 00:00:00+05:30,68.91,69.41,66.57,67.42,481420,0.0,0.0 -2023-02-06 00:00:00+05:30,67.42,69.56,66.77,68.36,749332,0.0,0.0 -2023-02-07 00:00:00+05:30,68.46,69.01,67.42,67.72,297118,0.0,0.0 -2023-02-08 00:00:00+05:30,67.82,68.96,67.27,67.67,626471,0.0,0.0 -2023-02-09 00:00:00+05:30,67.92,69.41,67.47,68.41,785593,0.0,0.0 -2023-02-10 00:00:00+05:30,68.21,69.96,67.92,69.71,1383927,0.0,0.0 -2023-02-13 00:00:00+05:30,69.41,70.36,68.11,68.41,643589,0.0,0.0 -2023-02-14 00:00:00+05:30,68.31,68.81,67.47,67.82,198497,0.0,0.0 -2023-02-15 00:00:00+05:30,67.82,69.26,67.02,68.51,657967,0.0,0.0 -2023-02-16 00:00:00+05:30,68.71,69.71,67.92,68.46,456851,0.0,0.0 -2023-02-17 00:00:00+05:30,68.01,68.76,67.32,67.57,323868,0.0,0.0 -2023-02-20 00:00:00+05:30,67.62,68.01,66.77,67.02,259729,0.0,0.0 -2023-02-21 00:00:00+05:30,66.82,67.57,66.22,66.47,290965,0.0,0.0 -2023-02-22 00:00:00+05:30,66.27,66.52,63.83,64.62,283456,0.0,0.0 -2023-02-23 00:00:00+05:30,64.37,65.27,63.93,64.23,830791,0.0,0.0 -2023-02-24 00:00:00+05:30,64.32,65.82,63.58,64.62,937329,0.0,0.0 -2023-02-27 00:00:00+05:30,63.98,64.62,62.93,63.18,269630,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2023-02-01 00:00:00+05:30,69.81,71.26,66.47,68.16,1011575.0,,, +2023-02-02 00:00:00+05:30,67.92,70.76,67.02,68.81,1199064.0,,, +2023-02-03 00:00:00+05:30,68.91,69.41,66.57,67.42,481420.0,,, +2023-02-06 00:00:00+05:30,67.42,69.56,66.77,68.36,749332.0,,, +2023-02-07 00:00:00+05:30,68.46,69.01,67.42,67.72,297118.0,,, +2023-02-08 00:00:00+05:30,67.82,68.96,67.27,67.67,626471.0,,, +2023-02-09 00:00:00+05:30,67.92,69.41,67.47,68.41,785593.0,,, +2023-02-10 00:00:00+05:30,68.21,69.96,67.92,69.71,1383927.0,,, +2023-02-13 00:00:00+05:30,69.41,70.36,68.11,68.41,643589.0,,, +2023-02-14 00:00:00+05:30,68.31,68.81,67.47,67.82,198497.0,,, +2023-02-15 00:00:00+05:30,67.82,69.26,67.02,68.51,657967.0,,, +2023-02-16 00:00:00+05:30,68.71,69.71,67.92,68.46,456851.0,,, +2023-02-17 00:00:00+05:30,68.01,68.76,67.32,67.57,323868.0,,, +2023-02-20 00:00:00+05:30,67.62,68.01,66.77,67.02,259729.0,,, +2023-02-21 00:00:00+05:30,66.82,67.57,66.22,66.47,290965.0,,, +2023-02-22 00:00:00+05:30,66.27,66.52,63.83,64.62,283456.0,,, +2023-02-23 00:00:00+05:30,64.37,65.27,63.93,64.23,830791.0,,, +2023-02-24 00:00:00+05:30,64.32,65.82,63.58,64.62,937329.0,,, +2023-02-27 00:00:00+05:30,63.98,64.62,62.93,63.18,269630.0,,, diff --git a/DATA/BRONZE/StockData/HFCL_2023_03.csv b/DATA/BRONZE/StockData/HFCL_2023_03.csv index 3f2bd05b..854bcf6b 100644 --- a/DATA/BRONZE/StockData/HFCL_2023_03.csv +++ b/DATA/BRONZE/StockData/HFCL_2023_03.csv @@ -1,21 +1,21 @@ -date,open,high,low,close,volume,dividends,stock_splits -2023-03-01 00:00:00+05:30,63.54,66.22,63.54,65.75,327024,0.0,0.0 -2023-03-02 00:00:00+05:30,65.82,66.12,64.95,65.41,492306,0.0,0.0 -2023-03-03 00:00:00+05:30,65.53,67.98,65.53,67.26,516158,0.0,0.0 -2023-03-06 00:00:00+05:30,67.29,68.07,65.97,67.2,539830,0.0,0.0 -2023-03-08 00:00:00+05:30,66.92,68.11,66.57,67.56,256365,0.0,0.0 -2023-03-09 00:00:00+05:30,67.32,70.01,67.32,68.64,1131840,0.0,0.0 -2023-03-10 00:00:00+05:30,68.16,68.46,66.92,67.21,662814,0.0,0.0 -2023-03-13 00:00:00+05:30,67.17,67.47,63.83,64.39,680821,0.0,0.0 -2023-03-14 00:00:00+05:30,64.29,64.71,63.23,63.53,771644,0.0,0.0 -2023-03-15 00:00:00+05:30,63.85,64.45,62.86,63.08,534975,0.0,0.0 -2023-03-16 00:00:00+05:30,62.73,63.64,61.58,62.84,256411,0.0,0.0 -2023-03-17 00:00:00+05:30,63.28,63.54,62.18,62.42,658446,0.0,0.0 -2023-03-20 00:00:00+05:30,62.13,62.83,60.95,62.1,5334546,0.0,0.0 -2023-03-21 00:00:00+05:30,62.37,63.38,61.73,62.12,256085,0.0,0.0 -2023-03-22 00:00:00+05:30,62.22,62.9,61.55,61.86,224414,0.0,0.0 -2023-03-23 00:00:00+05:30,61.69,62.51,61.56,61.98,685033,0.0,0.0 -2023-03-24 00:00:00+05:30,62.03,62.43,60.0,60.57,389133,0.0,0.0 -2023-03-27 00:00:00+05:30,60.58,60.83,56.2,57.12,828319,0.0,0.0 -2023-03-28 00:00:00+05:30,57.24,57.3,55.6,56.41,456529,0.0,0.0 -2023-03-29 00:00:00+05:30,56.42,59.02,56.27,58.52,1272851,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2023-03-01 00:00:00+05:30,63.54,66.22,63.54,65.75,327024.0,,, +2023-03-02 00:00:00+05:30,65.82,66.12,64.95,65.41,492306.0,,, +2023-03-03 00:00:00+05:30,65.53,67.98,65.53,67.26,516158.0,,, +2023-03-06 00:00:00+05:30,67.29,68.07,65.97,67.2,539830.0,,, +2023-03-08 00:00:00+05:30,66.92,68.11,66.57,67.56,256365.0,,, +2023-03-09 00:00:00+05:30,67.32,70.01,67.32,68.64,1131840.0,,, +2023-03-10 00:00:00+05:30,68.16,68.46,66.92,67.21,662814.0,,, +2023-03-13 00:00:00+05:30,67.17,67.47,63.83,64.39,680821.0,,, +2023-03-14 00:00:00+05:30,64.29,64.71,63.23,63.53,771644.0,,, +2023-03-15 00:00:00+05:30,63.85,64.45,62.86,63.08,534975.0,,, +2023-03-16 00:00:00+05:30,62.73,63.64,61.58,62.84,256411.0,,, +2023-03-17 00:00:00+05:30,63.28,63.54,62.18,62.42,658446.0,,, +2023-03-20 00:00:00+05:30,62.13,62.83,60.95,62.1,5334546.0,,, +2023-03-21 00:00:00+05:30,62.37,63.38,61.73,62.12,256085.0,,, +2023-03-22 00:00:00+05:30,62.22,62.9,61.55,61.86,224414.0,,, +2023-03-23 00:00:00+05:30,61.69,62.51,61.56,61.98,685033.0,,, +2023-03-24 00:00:00+05:30,62.03,62.43,60.0,60.57,389133.0,,, +2023-03-27 00:00:00+05:30,60.58,60.83,56.2,57.12,828319.0,,, +2023-03-28 00:00:00+05:30,57.24,57.3,55.6,56.41,456529.0,,, +2023-03-29 00:00:00+05:30,56.42,59.02,56.27,58.52,1272851.0,,, diff --git a/DATA/BRONZE/StockData/HFCL_2023_04.csv b/DATA/BRONZE/StockData/HFCL_2023_04.csv index 10ad271e..f8465a79 100644 --- a/DATA/BRONZE/StockData/HFCL_2023_04.csv +++ b/DATA/BRONZE/StockData/HFCL_2023_04.csv @@ -1,18 +1,18 @@ -date,open,high,low,close,volume,dividends,stock_splits -2023-04-03 00:00:00+05:30,60.8,62.03,60.72,61.29,637506,0.0,0.0 -2023-04-05 00:00:00+05:30,61.34,61.99,60.9,61.5,420558,0.0,0.0 -2023-04-06 00:00:00+05:30,61.43,63.07,61.43,62.4,297630,0.0,0.0 -2023-04-10 00:00:00+05:30,62.44,62.95,62.05,62.34,468175,0.0,0.0 -2023-04-11 00:00:00+05:30,62.48,64.02,62.46,62.94,615816,0.0,0.0 -2023-04-12 00:00:00+05:30,63.07,63.53,62.63,63.05,454808,0.0,0.0 -2023-04-13 00:00:00+05:30,63.23,64.32,63.12,63.71,672239,0.0,0.0 -2023-04-17 00:00:00+05:30,63.32,63.39,62.32,62.6,528031,0.0,0.0 -2023-04-18 00:00:00+05:30,62.93,63.63,61.95,62.31,315271,0.0,0.0 -2023-04-19 00:00:00+05:30,62.33,62.36,60.87,61.09,437989,0.0,0.0 -2023-04-20 00:00:00+05:30,61.05,61.61,60.8,61.1,425848,0.0,0.0 -2023-04-21 00:00:00+05:30,61.03,62.58,60.24,62.21,941692,0.0,0.0 -2023-04-24 00:00:00+05:30,61.83,64.25,61.23,63.63,1315302,0.0,0.0 -2023-04-25 00:00:00+05:30,63.58,64.08,62.33,62.73,530618,0.0,0.0 -2023-04-26 00:00:00+05:30,62.82,63.43,62.16,62.92,353384,0.0,0.0 -2023-04-27 00:00:00+05:30,62.74,63.6,62.52,62.74,273462,0.0,0.0 -2023-04-28 00:00:00+05:30,63.33,65.52,63.33,64.58,1279538,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2023-04-03 00:00:00+05:30,60.8,62.03,60.72,61.29,637506.0,,, +2023-04-05 00:00:00+05:30,61.34,61.99,60.9,61.5,420558.0,,, +2023-04-06 00:00:00+05:30,61.43,63.07,61.43,62.4,297630.0,,, +2023-04-10 00:00:00+05:30,62.44,62.95,62.05,62.34,468175.0,,, +2023-04-11 00:00:00+05:30,62.48,64.02,62.46,62.94,615816.0,,, +2023-04-12 00:00:00+05:30,63.07,63.53,62.63,63.05,454808.0,,, +2023-04-13 00:00:00+05:30,63.23,64.32,63.12,63.71,672239.0,,, +2023-04-17 00:00:00+05:30,63.32,63.39,62.32,62.6,528031.0,,, +2023-04-18 00:00:00+05:30,62.93,63.63,61.95,62.31,315271.0,,, +2023-04-19 00:00:00+05:30,62.33,62.36,60.87,61.09,437989.0,,, +2023-04-20 00:00:00+05:30,61.05,61.61,60.8,61.1,425848.0,,, +2023-04-21 00:00:00+05:30,61.03,62.58,60.24,62.21,941692.0,,, +2023-04-24 00:00:00+05:30,61.83,64.25,61.23,63.63,1315302.0,,, +2023-04-25 00:00:00+05:30,63.58,64.08,62.33,62.73,530618.0,,, +2023-04-26 00:00:00+05:30,62.82,63.43,62.16,62.92,353384.0,,, +2023-04-27 00:00:00+05:30,62.74,63.6,62.52,62.74,273462.0,,, +2023-04-28 00:00:00+05:30,63.33,65.52,63.33,64.58,1279538.0,,, diff --git a/DATA/BRONZE/StockData/HFCL_2023_05.csv b/DATA/BRONZE/StockData/HFCL_2023_05.csv index 5079d2b1..38d62fed 100644 --- a/DATA/BRONZE/StockData/HFCL_2023_05.csv +++ b/DATA/BRONZE/StockData/HFCL_2023_05.csv @@ -1,20 +1,20 @@ -date,open,high,low,close,volume,dividends,stock_splits -2023-05-02 00:00:00+05:30,64.84,65.42,64.01,64.23,279885,0.0,0.0 -2023-05-03 00:00:00+05:30,64.31,65.44,63.58,64.71,251748,0.0,0.0 -2023-05-04 00:00:00+05:30,64.63,67.81,64.63,67.25,674634,0.0,0.0 -2023-05-05 00:00:00+05:30,67.61,68.31,66.11,66.37,379121,0.0,0.0 -2023-05-08 00:00:00+05:30,66.38,67.49,65.64,66.06,279192,0.0,0.0 -2023-05-09 00:00:00+05:30,66.18,67.53,64.51,66.47,709055,0.0,0.0 -2023-05-10 00:00:00+05:30,66.83,68.41,65.98,66.43,707647,0.0,0.0 -2023-05-11 00:00:00+05:30,66.44,68.11,65.58,67.59,791415,0.0,0.0 -2023-05-12 00:00:00+05:30,66.48,67.12,65.74,65.98,296437,0.0,0.0 -2023-05-15 00:00:00+05:30,65.97,68.96,65.27,67.84,311514,0.0,0.0 -2023-05-16 00:00:00+05:30,68.01,68.26,66.98,67.09,226931,0.0,0.0 -2023-05-17 00:00:00+05:30,66.83,67.6,65.72,66.18,189156,0.0,0.0 -2023-05-19 00:00:00+05:30,65.33,65.61,63.98,64.74,450517,0.0,0.0 -2023-05-22 00:00:00+05:30,64.04,65.82,63.88,65.03,408497,0.0,0.0 -2023-05-23 00:00:00+05:30,65.32,65.32,63.95,64.2,246055,0.0,0.0 -2023-05-24 00:00:00+05:30,64.23,65.09,63.81,63.94,355311,0.0,0.0 -2023-05-25 00:00:00+05:30,64.13,64.28,63.11,63.21,150538,0.0,0.0 -2023-05-26 00:00:00+05:30,63.23,64.23,62.95,63.17,231549,0.0,0.0 -2023-05-30 00:00:00+05:30,63.57,63.95,63.01,63.13,329646,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2023-05-02 00:00:00+05:30,64.84,65.42,64.01,64.23,279885.0,,, +2023-05-03 00:00:00+05:30,64.31,65.44,63.58,64.71,251748.0,,, +2023-05-04 00:00:00+05:30,64.63,67.81,64.63,67.25,674634.0,,, +2023-05-05 00:00:00+05:30,67.61,68.31,66.11,66.37,379121.0,,, +2023-05-08 00:00:00+05:30,66.38,67.49,65.64,66.06,279192.0,,, +2023-05-09 00:00:00+05:30,66.18,67.53,64.51,66.47,709055.0,,, +2023-05-10 00:00:00+05:30,66.83,68.41,65.98,66.43,707647.0,,, +2023-05-11 00:00:00+05:30,66.44,68.11,65.58,67.59,791415.0,,, +2023-05-12 00:00:00+05:30,66.48,67.12,65.74,65.98,296437.0,,, +2023-05-15 00:00:00+05:30,65.97,68.96,65.27,67.84,311514.0,,, +2023-05-16 00:00:00+05:30,68.01,68.26,66.98,67.09,226931.0,,, +2023-05-17 00:00:00+05:30,66.83,67.6,65.72,66.18,189156.0,,, +2023-05-19 00:00:00+05:30,65.33,65.61,63.98,64.74,450517.0,,, +2023-05-22 00:00:00+05:30,64.04,65.82,63.88,65.03,408497.0,,, +2023-05-23 00:00:00+05:30,65.32,65.32,63.95,64.2,246055.0,,, +2023-05-24 00:00:00+05:30,64.23,65.09,63.81,63.94,355311.0,,, +2023-05-25 00:00:00+05:30,64.13,64.28,63.11,63.21,150538.0,,, +2023-05-26 00:00:00+05:30,63.23,64.23,62.95,63.17,231549.0,,, +2023-05-30 00:00:00+05:30,63.57,63.95,63.01,63.13,329646.0,,, diff --git a/DATA/BRONZE/StockData/HFCL_2023_06.csv b/DATA/BRONZE/StockData/HFCL_2023_06.csv index 07932f23..d90c0f4e 100644 --- a/DATA/BRONZE/StockData/HFCL_2023_06.csv +++ b/DATA/BRONZE/StockData/HFCL_2023_06.csv @@ -1,21 +1,21 @@ -date,open,high,low,close,volume,dividends,stock_splits -2023-06-01 00:00:00+05:30,63.94,65.52,63.94,64.31,465798,0.0,0.0 -2023-06-02 00:00:00+05:30,64.28,65.27,64.13,64.51,232969,0.0,0.0 -2023-06-05 00:00:00+05:30,64.59,67.87,64.59,67.56,1383538,0.0,0.0 -2023-06-06 00:00:00+05:30,67.56,67.96,66.61,66.87,431143,0.0,0.0 -2023-06-07 00:00:00+05:30,67.08,69.61,66.78,68.83,1245696,0.0,0.0 -2023-06-08 00:00:00+05:30,69.51,70.71,67.66,68.61,1510045,0.0,0.0 -2023-06-09 00:00:00+05:30,69.2,71.8,69.06,70.06,1054022,0.0,0.0 -2023-06-12 00:00:00+05:30,70.07,71.41,69.62,70.16,788632,0.0,0.0 -2023-06-13 00:00:00+05:30,70.71,72.07,69.46,69.82,712930,0.0,0.0 -2023-06-14 00:00:00+05:30,70.31,70.96,69.31,69.6,577710,0.0,0.0 -2023-06-15 00:00:00+05:30,69.47,70.3,68.12,68.53,225482,0.0,0.0 -2023-06-16 00:00:00+05:30,68.55,69.1,67.92,68.19,977047,0.0,0.0 -2023-06-19 00:00:00+05:30,67.98,70.26,67.98,68.35,1526144,0.0,0.0 -2023-06-20 00:00:00+05:30,68.51,68.81,66.95,68.05,1396906,0.0,0.0 -2023-06-21 00:00:00+05:30,68.11,69.34,67.22,67.46,939483,0.0,0.0 -2023-06-22 00:00:00+05:30,67.53,68.41,66.16,66.4,263694,0.0,0.0 -2023-06-23 00:00:00+05:30,66.48,66.61,65.07,65.39,197330,0.0,0.0 -2023-06-26 00:00:00+05:30,65.28,65.82,64.67,64.89,1075693,0.0,0.0 -2023-06-27 00:00:00+05:30,65.22,66.37,64.67,65.28,497766,0.0,0.0 -2023-06-28 00:00:00+05:30,65.79,66.13,64.37,64.59,216490,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2023-06-01 00:00:00+05:30,63.94,65.52,63.94,64.31,465798.0,,, +2023-06-02 00:00:00+05:30,64.28,65.27,64.13,64.51,232969.0,,, +2023-06-05 00:00:00+05:30,64.59,67.87,64.59,67.56,1383538.0,,, +2023-06-06 00:00:00+05:30,67.56,67.96,66.61,66.87,431143.0,,, +2023-06-07 00:00:00+05:30,67.08,69.61,66.78,68.83,1245696.0,,, +2023-06-08 00:00:00+05:30,69.51,70.71,67.66,68.61,1510045.0,,, +2023-06-09 00:00:00+05:30,69.2,71.8,69.06,70.06,1054022.0,,, +2023-06-12 00:00:00+05:30,70.07,71.41,69.62,70.16,788632.0,,, +2023-06-13 00:00:00+05:30,70.71,72.07,69.46,69.82,712930.0,,, +2023-06-14 00:00:00+05:30,70.31,70.96,69.31,69.6,577710.0,,, +2023-06-15 00:00:00+05:30,69.47,70.3,68.12,68.53,225482.0,,, +2023-06-16 00:00:00+05:30,68.55,69.1,67.92,68.19,977047.0,,, +2023-06-19 00:00:00+05:30,67.98,70.26,67.98,68.35,1526144.0,,, +2023-06-20 00:00:00+05:30,68.51,68.81,66.95,68.05,1396906.0,,, +2023-06-21 00:00:00+05:30,68.11,69.34,67.22,67.46,939483.0,,, +2023-06-22 00:00:00+05:30,67.53,68.41,66.16,66.4,263694.0,,, +2023-06-23 00:00:00+05:30,66.48,66.61,65.07,65.39,197330.0,,, +2023-06-26 00:00:00+05:30,65.28,65.82,64.67,64.89,1075693.0,,, +2023-06-27 00:00:00+05:30,65.22,66.37,64.67,65.28,497766.0,,, +2023-06-28 00:00:00+05:30,65.79,66.13,64.37,64.59,216490.0,,, diff --git a/DATA/BRONZE/StockData/HFCL_2023_07.csv b/DATA/BRONZE/StockData/HFCL_2023_07.csv index 9d97f1ac..32f4a162 100644 --- a/DATA/BRONZE/StockData/HFCL_2023_07.csv +++ b/DATA/BRONZE/StockData/HFCL_2023_07.csv @@ -1,11 +1,11 @@ -date,open,high,low,close,volume,dividends,stock_splits -2023-07-07 00:00:00+05:30,67.47,67.52,66.08,66.48,478171,0.0,0.0 -2023-07-10 00:00:00+05:30,66.57,66.74,64.83,65.17,206300,0.0,0.0 -2023-07-14 00:00:00+05:30,63.89,64.28,63.35,63.94,395140,0.0,0.0 -2023-07-17 00:00:00+05:30,63.59,66.13,63.59,65.7,735416,0.0,0.0 -2023-07-19 00:00:00+05:30,64.72,66.09,64.55,65.83,274062,0.0,0.0 -2023-07-20 00:00:00+05:30,65.85,66.65,64.91,65.01,387875,0.0,0.0 -2023-07-21 00:00:00+05:30,64.82,65.27,64.51,64.56,168212,0.0,0.0 -2023-07-24 00:00:00+05:30,64.57,65.22,64.28,64.36,186441,0.0,0.0 -2023-07-26 00:00:00+05:30,65.07,65.82,64.62,64.86,412553,0.0,0.0 -2023-07-28 00:00:00+05:30,63.6,64.32,63.33,63.61,219065,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2023-07-07 00:00:00+05:30,67.47,67.52,66.08,66.48,478171.0,,, +2023-07-10 00:00:00+05:30,66.57,66.74,64.83,65.17,206300.0,,, +2023-07-14 00:00:00+05:30,63.89,64.28,63.35,63.94,395140.0,,, +2023-07-17 00:00:00+05:30,63.59,66.13,63.59,65.7,735416.0,,, +2023-07-19 00:00:00+05:30,64.72,66.09,64.55,65.83,274062.0,,, +2023-07-20 00:00:00+05:30,65.85,66.65,64.91,65.01,387875.0,,, +2023-07-21 00:00:00+05:30,64.82,65.27,64.51,64.56,168212.0,,, +2023-07-24 00:00:00+05:30,64.57,65.22,64.28,64.36,186441.0,,, +2023-07-26 00:00:00+05:30,65.07,65.82,64.62,64.86,412553.0,,, +2023-07-28 00:00:00+05:30,63.6,64.32,63.33,63.61,219065.0,,, diff --git a/DATA/BRONZE/StockData/HFCL_2023_08.csv b/DATA/BRONZE/StockData/HFCL_2023_08.csv index c0fcf3c7..c186789c 100644 --- a/DATA/BRONZE/StockData/HFCL_2023_08.csv +++ b/DATA/BRONZE/StockData/HFCL_2023_08.csv @@ -1,20 +1,20 @@ -date,open,high,low,close,volume,dividends,stock_splits -2023-08-03 00:00:00+05:30,65.05,65.77,64.47,65.44,173523,0.0,0.0 -2023-08-04 00:00:00+05:30,65.82,66.25,65.02,65.32,219012,0.0,0.0 -2023-08-07 00:00:00+05:30,68.01,74.9,68.01,72.96,6921252,0.0,0.0 -2023-08-08 00:00:00+05:30,74.19,74.19,69.81,70.02,1881854,0.0,0.0 -2023-08-09 00:00:00+05:30,70.07,72.4,69.72,71.59,1185851,0.0,0.0 -2023-08-10 00:00:00+05:30,71.61,71.8,69.42,69.68,329534,0.0,0.0 -2023-08-11 00:00:00+05:30,70.7,70.7,68.41,68.57,659453,0.0,0.0 -2023-08-14 00:00:00+05:30,68.66,68.66,66.67,67.76,236685,0.0,0.0 -2023-08-16 00:00:00+05:30,67.81,69.15,67.25,68.41,314678,0.0,0.0 -2023-08-17 00:00:00+05:30,68.5,69.09,67.42,67.74,156592,0.0,0.0 -2023-08-18 00:00:00+05:30,67.34,68.54,66.87,67.05,338399,0.0,0.0 -2023-08-21 00:00:00+05:30,67.06,68.01,66.67,66.83,157866,0.0,0.0 -2023-08-22 00:00:00+05:30,66.99,68.58,66.99,67.64,529549,0.0,0.0 -2023-08-23 00:00:00+05:30,67.81,68.31,66.87,67.12,456160,0.0,0.0 -2023-08-24 00:00:00+05:30,67.38,70.05,67.17,68.89,721642,0.0,0.0 -2023-08-25 00:00:00+05:30,68.7,72.65,68.39,71.25,2949007,0.0,0.0 -2023-08-28 00:00:00+05:30,71.81,72.05,70.51,71.11,1283814,0.0,0.0 -2023-08-29 00:00:00+05:30,71.32,72.99,70.31,71.24,725808,0.0,0.0 -2023-08-30 00:00:00+05:30,71.25,74.38,70.81,72.6,2267370,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2023-08-03 00:00:00+05:30,65.05,65.77,64.47,65.44,173523.0,,, +2023-08-04 00:00:00+05:30,65.82,66.25,65.02,65.32,219012.0,,, +2023-08-07 00:00:00+05:30,68.01,74.9,68.01,72.96,6921252.0,,, +2023-08-08 00:00:00+05:30,74.19,74.19,69.81,70.02,1881854.0,,, +2023-08-09 00:00:00+05:30,70.07,72.4,69.72,71.59,1185851.0,,, +2023-08-10 00:00:00+05:30,71.61,71.8,69.42,69.68,329534.0,,, +2023-08-11 00:00:00+05:30,70.7,70.7,68.41,68.57,659453.0,,, +2023-08-14 00:00:00+05:30,68.66,68.66,66.67,67.76,236685.0,,, +2023-08-16 00:00:00+05:30,67.81,69.15,67.25,68.41,314678.0,,, +2023-08-17 00:00:00+05:30,68.5,69.09,67.42,67.74,156592.0,,, +2023-08-18 00:00:00+05:30,67.34,68.54,66.87,67.05,338399.0,,, +2023-08-21 00:00:00+05:30,67.06,68.01,66.67,66.83,157866.0,,, +2023-08-22 00:00:00+05:30,66.99,68.58,66.99,67.64,529549.0,,, +2023-08-23 00:00:00+05:30,67.81,68.31,66.87,67.12,456160.0,,, +2023-08-24 00:00:00+05:30,67.38,70.05,67.17,68.89,721642.0,,, +2023-08-25 00:00:00+05:30,68.7,72.65,68.39,71.25,2949007.0,,, +2023-08-28 00:00:00+05:30,71.81,72.05,70.51,71.11,1283814.0,,, +2023-08-29 00:00:00+05:30,71.32,72.99,70.31,71.24,725808.0,,, +2023-08-30 00:00:00+05:30,71.25,74.38,70.81,72.6,2267370.0,,, diff --git a/DATA/BRONZE/StockData/HFCL_2023_09.csv b/DATA/BRONZE/StockData/HFCL_2023_09.csv index c4887fbd..cf14311c 100644 --- a/DATA/BRONZE/StockData/HFCL_2023_09.csv +++ b/DATA/BRONZE/StockData/HFCL_2023_09.csv @@ -1,21 +1,21 @@ -date,open,high,low,close,volume,dividends,stock_splits -2023-09-01 00:00:00+05:30,76.8,78.29,73.84,74.64,2323541,0.0,0.0 -2023-09-04 00:00:00+05:30,75.29,77.06,74.61,75.22,902051,0.0,0.0 -2023-09-05 00:00:00+05:30,75.2,80.27,74.34,79.06,4483961,0.0,0.0 -2023-09-06 00:00:00+05:30,79.29,80.73,78.08,78.57,1052820,0.0,0.0 -2023-09-07 00:00:00+05:30,78.79,79.43,77.09,77.48,811924,0.0,0.0 -2023-09-08 00:00:00+05:30,77.79,78.19,75.69,75.9,988598,0.0,0.0 -2023-09-11 00:00:00+05:30,75.96,78.33,75.96,76.96,861347,0.0,0.0 -2023-09-12 00:00:00+05:30,78.03,78.03,69.81,71.21,1064775,0.0,0.0 -2023-09-13 00:00:00+05:30,71.8,73.5,71.06,73.19,530025,0.0,0.0 -2023-09-14 00:00:00+05:30,73.77,75.04,73.3,73.76,279326,0.0,0.0 -2023-09-15 00:00:00+05:30,74.3,74.75,70.66,72.22,597681,0.0,0.0 -2023-09-18 00:00:00+05:30,74.89,77.29,73.0,73.64,1234746,0.0,0.0 -2023-09-20 00:00:00+05:30,73.99,75.21,73.3,73.71,283115,0.0,0.0 -2023-09-21 00:00:00+05:30,74.27,74.31,72.42,73.49,557494,0.0,0.0 -2023-09-22 00:00:00+05:30,73.75,74.07,72.16,72.32,324517,0.2,0.0 -2023-09-25 00:00:00+05:30,72.79,72.83,71.53,71.71,434961,0.0,0.0 -2023-09-26 00:00:00+05:30,71.97,73.25,71.35,71.59,457331,0.0,0.0 -2023-09-27 00:00:00+05:30,72.0,76.51,71.7,75.62,1876941,0.0,0.0 -2023-09-28 00:00:00+05:30,76.1,77.5,75.1,76.39,1055005,0.0,0.0 -2023-09-29 00:00:00+05:30,76.59,80.2,75.75,77.07,2918820,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2023-09-01 00:00:00+05:30,76.8,78.29,73.84,74.64,2323541.0,,, +2023-09-04 00:00:00+05:30,75.29,77.06,74.61,75.22,902051.0,,, +2023-09-05 00:00:00+05:30,75.2,80.27,74.34,79.06,4483961.0,,, +2023-09-06 00:00:00+05:30,79.29,80.73,78.08,78.57,1052820.0,,, +2023-09-07 00:00:00+05:30,78.79,79.43,77.09,77.48,811924.0,,, +2023-09-08 00:00:00+05:30,77.79,78.19,75.69,75.9,988598.0,,, +2023-09-11 00:00:00+05:30,75.96,78.33,75.96,76.96,861347.0,,, +2023-09-12 00:00:00+05:30,78.03,78.03,69.81,71.21,1064775.0,,, +2023-09-13 00:00:00+05:30,71.8,73.5,71.06,73.19,530025.0,,, +2023-09-14 00:00:00+05:30,73.77,75.04,73.3,73.76,279326.0,,, +2023-09-15 00:00:00+05:30,74.3,74.75,70.66,72.22,597681.0,,, +2023-09-18 00:00:00+05:30,74.89,77.29,73.0,73.64,1234746.0,,, +2023-09-20 00:00:00+05:30,73.99,75.21,73.3,73.71,283115.0,,, +2023-09-21 00:00:00+05:30,74.27,74.31,72.42,73.49,557494.0,,, +2023-09-22 00:00:00+05:30,73.75,74.07,72.16,72.32,324517.0,0.2,, +2023-09-25 00:00:00+05:30,72.79,72.83,71.53,71.71,434961.0,,, +2023-09-26 00:00:00+05:30,71.97,73.25,71.35,71.59,457331.0,,, +2023-09-27 00:00:00+05:30,72.0,76.51,71.7,75.62,1876941.0,,, +2023-09-28 00:00:00+05:30,76.1,77.5,75.1,76.39,1055005.0,,, +2023-09-29 00:00:00+05:30,76.59,80.2,75.75,77.07,2918820.0,,, diff --git a/DATA/BRONZE/StockData/HFCL_2023_10.csv b/DATA/BRONZE/StockData/HFCL_2023_10.csv index f8be7345..57dd6ec4 100644 --- a/DATA/BRONZE/StockData/HFCL_2023_10.csv +++ b/DATA/BRONZE/StockData/HFCL_2023_10.csv @@ -1,20 +1,20 @@ -date,open,high,low,close,volume,dividends,stock_splits -2023-10-03 00:00:00+05:30,76.79,78.2,76.37,77.55,354348,0.0,0.0 -2023-10-04 00:00:00+05:30,77.19,77.51,74.12,74.95,855706,0.0,0.0 -2023-10-05 00:00:00+05:30,75.58,75.8,73.6,74.12,287875,0.0,0.0 -2023-10-06 00:00:00+05:30,74.59,76.2,73.8,75.35,460459,0.0,0.0 -2023-10-09 00:00:00+05:30,73.17,73.68,71.75,72.13,657078,0.0,0.0 -2023-10-10 00:00:00+05:30,72.99,73.66,72.57,73.03,317331,0.0,0.0 -2023-10-11 00:00:00+05:30,73.16,74.4,72.84,73.2,267275,0.0,0.0 -2023-10-12 00:00:00+05:30,73.38,74.15,72.52,72.87,381767,0.0,0.0 -2023-10-13 00:00:00+05:30,72.65,76.09,72.0,75.15,1200907,0.0,0.0 -2023-10-16 00:00:00+05:30,74.73,76.31,74.69,75.73,834300,0.0,0.0 -2023-10-17 00:00:00+05:30,76.69,76.85,74.0,74.41,360929,0.0,0.0 -2023-10-18 00:00:00+05:30,75.0,75.1,72.51,72.94,603859,0.0,0.0 -2023-10-19 00:00:00+05:30,72.89,74.16,72.6,73.05,317299,0.0,0.0 -2023-10-20 00:00:00+05:30,70.91,71.7,67.85,68.83,1665903,0.0,0.0 -2023-10-23 00:00:00+05:30,69.44,69.44,64.55,64.86,700919,0.0,0.0 -2023-10-25 00:00:00+05:30,64.56,66.72,62.0,63.52,683118,0.0,0.0 -2023-10-26 00:00:00+05:30,63.65,63.9,61.52,63.39,267628,0.0,0.0 -2023-10-27 00:00:00+05:30,64.09,65.59,63.85,64.51,511835,0.0,0.0 -2023-10-30 00:00:00+05:30,65.29,65.99,64.31,65.16,289792,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2023-10-03 00:00:00+05:30,76.79,78.2,76.37,77.55,354348.0,,, +2023-10-04 00:00:00+05:30,77.19,77.51,74.12,74.95,855706.0,,, +2023-10-05 00:00:00+05:30,75.58,75.8,73.6,74.12,287875.0,,, +2023-10-06 00:00:00+05:30,74.59,76.2,73.8,75.35,460459.0,,, +2023-10-09 00:00:00+05:30,73.17,73.68,71.75,72.13,657078.0,,, +2023-10-10 00:00:00+05:30,72.99,73.66,72.57,73.03,317331.0,,, +2023-10-11 00:00:00+05:30,73.16,74.4,72.84,73.2,267275.0,,, +2023-10-12 00:00:00+05:30,73.38,74.15,72.52,72.87,381767.0,,, +2023-10-13 00:00:00+05:30,72.65,76.09,72.0,75.15,1200907.0,,, +2023-10-16 00:00:00+05:30,74.73,76.31,74.69,75.73,834300.0,,, +2023-10-17 00:00:00+05:30,76.69,76.85,74.0,74.41,360929.0,,, +2023-10-18 00:00:00+05:30,75.0,75.1,72.51,72.94,603859.0,,, +2023-10-19 00:00:00+05:30,72.89,74.16,72.6,73.05,317299.0,,, +2023-10-20 00:00:00+05:30,70.91,71.7,67.85,68.83,1665903.0,,, +2023-10-23 00:00:00+05:30,69.44,69.44,64.55,64.86,700919.0,,, +2023-10-25 00:00:00+05:30,64.56,66.72,62.0,63.52,683118.0,,, +2023-10-26 00:00:00+05:30,63.65,63.9,61.52,63.39,267628.0,,, +2023-10-27 00:00:00+05:30,64.09,65.59,63.85,64.51,511835.0,,, +2023-10-30 00:00:00+05:30,65.29,65.99,64.31,65.16,289792.0,,, diff --git a/DATA/BRONZE/StockData/HFCL_2023_11.csv b/DATA/BRONZE/StockData/HFCL_2023_11.csv index 86921d65..7c63c280 100644 --- a/DATA/BRONZE/StockData/HFCL_2023_11.csv +++ b/DATA/BRONZE/StockData/HFCL_2023_11.csv @@ -1,20 +1,20 @@ -date,open,high,low,close,volume,dividends,stock_splits -2023-11-01 00:00:00+05:30,65.23,65.55,64.15,64.34,171422,0.0,0.0 -2023-11-02 00:00:00+05:30,65.0,65.49,64.62,64.84,139146,0.0,0.0 -2023-11-03 00:00:00+05:30,65.4,67.85,65.13,65.99,410407,0.0,0.0 -2023-11-06 00:00:00+05:30,66.62,66.8,65.7,65.8,171756,0.0,0.0 -2023-11-07 00:00:00+05:30,66.1,67.2,65.85,66.26,200930,0.0,0.0 -2023-11-08 00:00:00+05:30,66.55,67.0,66.0,66.08,289780,0.0,0.0 -2023-11-09 00:00:00+05:30,66.57,66.57,65.4,65.51,148403,0.0,0.0 -2023-11-10 00:00:00+05:30,65.81,66.3,65.04,65.92,163702,0.0,0.0 -2023-11-13 00:00:00+05:30,66.25,66.66,65.7,65.9,129645,0.0,0.0 -2023-11-15 00:00:00+05:30,66.68,69.1,66.31,68.25,900496,0.0,0.0 -2023-11-16 00:00:00+05:30,68.54,71.2,68.05,69.58,687669,0.0,0.0 -2023-11-17 00:00:00+05:30,69.98,70.14,68.51,68.72,224139,0.0,0.0 -2023-11-20 00:00:00+05:30,69.24,69.24,67.2,67.82,264227,0.0,0.0 -2023-11-21 00:00:00+05:30,68.02,68.55,67.31,67.54,151575,0.0,0.0 -2023-11-22 00:00:00+05:30,67.7,68.1,65.96,66.63,239068,0.0,0.0 -2023-11-23 00:00:00+05:30,66.36,68.2,66.36,66.94,352153,0.0,0.0 -2023-11-24 00:00:00+05:30,66.95,68.19,66.58,66.75,348652,0.0,0.0 -2023-11-28 00:00:00+05:30,66.81,67.4,66.55,66.69,420731,0.0,0.0 -2023-11-29 00:00:00+05:30,67.17,68.7,66.53,66.82,259601,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2023-11-01 00:00:00+05:30,65.23,65.55,64.15,64.34,171422.0,,, +2023-11-02 00:00:00+05:30,65.0,65.49,64.62,64.84,139146.0,,, +2023-11-03 00:00:00+05:30,65.4,67.85,65.13,65.99,410407.0,,, +2023-11-06 00:00:00+05:30,66.62,66.8,65.7,65.8,171756.0,,, +2023-11-07 00:00:00+05:30,66.1,67.2,65.85,66.26,200930.0,,, +2023-11-08 00:00:00+05:30,66.55,67.0,66.0,66.08,289780.0,,, +2023-11-09 00:00:00+05:30,66.57,66.57,65.4,65.51,148403.0,,, +2023-11-10 00:00:00+05:30,65.81,66.3,65.04,65.92,163702.0,,, +2023-11-13 00:00:00+05:30,66.25,66.66,65.7,65.9,129645.0,,, +2023-11-15 00:00:00+05:30,66.68,69.1,66.31,68.25,900496.0,,, +2023-11-16 00:00:00+05:30,68.54,71.2,68.05,69.58,687669.0,,, +2023-11-17 00:00:00+05:30,69.98,70.14,68.51,68.72,224139.0,,, +2023-11-20 00:00:00+05:30,69.24,69.24,67.2,67.82,264227.0,,, +2023-11-21 00:00:00+05:30,68.02,68.55,67.31,67.54,151575.0,,, +2023-11-22 00:00:00+05:30,67.7,68.1,65.96,66.63,239068.0,,, +2023-11-23 00:00:00+05:30,66.36,68.2,66.36,66.94,352153.0,,, +2023-11-24 00:00:00+05:30,66.95,68.19,66.58,66.75,348652.0,,, +2023-11-28 00:00:00+05:30,66.81,67.4,66.55,66.69,420731.0,,, +2023-11-29 00:00:00+05:30,67.17,68.7,66.53,66.82,259601.0,,, diff --git a/DATA/BRONZE/StockData/HFCL_2023_12.csv b/DATA/BRONZE/StockData/HFCL_2023_12.csv index fa01fce1..3c913efd 100644 --- a/DATA/BRONZE/StockData/HFCL_2023_12.csv +++ b/DATA/BRONZE/StockData/HFCL_2023_12.csv @@ -1,21 +1,21 @@ -date,open,high,low,close,volume,dividends,stock_splits -2023-12-01 00:00:00+05:30,67.0,67.73,66.6,66.83,219124,0.0,0.0 -2023-12-04 00:00:00+05:30,68.0,68.64,67.44,67.72,916520,0.0,0.0 -2023-12-05 00:00:00+05:30,67.97,68.45,66.55,66.85,843846,0.0,0.0 -2023-12-06 00:00:00+05:30,67.01,67.45,66.01,66.44,689010,0.0,0.0 -2023-12-07 00:00:00+05:30,66.51,71.7,66.51,70.35,1472420,0.0,0.0 -2023-12-08 00:00:00+05:30,70.89,71.4,67.84,68.28,1085597,0.0,0.0 -2023-12-11 00:00:00+05:30,68.84,69.15,68.23,68.42,492211,0.0,0.0 -2023-12-12 00:00:00+05:30,68.93,69.47,67.41,67.59,374489,0.0,0.0 -2023-12-13 00:00:00+05:30,67.89,68.51,67.42,68.04,225803,0.0,0.0 -2023-12-14 00:00:00+05:30,68.96,68.96,67.6,67.73,311590,0.0,0.0 -2023-12-15 00:00:00+05:30,68.19,76.3,67.95,74.06,4635940,0.0,0.0 -2023-12-18 00:00:00+05:30,74.98,81.16,74.25,78.14,6144344,0.0,0.0 -2023-12-19 00:00:00+05:30,78.99,82.0,76.87,81.04,5629000,0.0,0.0 -2023-12-20 00:00:00+05:30,82.3,83.1,73.95,74.57,3828635,0.0,0.0 -2023-12-21 00:00:00+05:30,74.0,77.65,72.62,77.27,2791468,0.0,0.0 -2023-12-22 00:00:00+05:30,77.72,83.5,77.15,82.01,4887747,0.0,0.0 -2023-12-26 00:00:00+05:30,82.99,86.76,82.66,85.82,6728933,0.0,0.0 -2023-12-27 00:00:00+05:30,86.49,87.3,83.26,84.1,4411108,0.0,0.0 -2023-12-28 00:00:00+05:30,84.5,84.6,81.5,82.91,3400218,0.0,0.0 -2023-12-29 00:00:00+05:30,82.95,84.79,81.67,84.16,1996084,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2023-12-01 00:00:00+05:30,67.0,67.73,66.6,66.83,219124.0,,, +2023-12-04 00:00:00+05:30,68.0,68.64,67.44,67.72,916520.0,,, +2023-12-05 00:00:00+05:30,67.97,68.45,66.55,66.85,843846.0,,, +2023-12-06 00:00:00+05:30,67.01,67.45,66.01,66.44,689010.0,,, +2023-12-07 00:00:00+05:30,66.51,71.7,66.51,70.35,1472420.0,,, +2023-12-08 00:00:00+05:30,70.89,71.4,67.84,68.28,1085597.0,,, +2023-12-11 00:00:00+05:30,68.84,69.15,68.23,68.42,492211.0,,, +2023-12-12 00:00:00+05:30,68.93,69.47,67.41,67.59,374489.0,,, +2023-12-13 00:00:00+05:30,67.89,68.51,67.42,68.04,225803.0,,, +2023-12-14 00:00:00+05:30,68.96,68.96,67.6,67.73,311590.0,,, +2023-12-15 00:00:00+05:30,68.19,76.3,67.95,74.06,4635940.0,,, +2023-12-18 00:00:00+05:30,74.98,81.16,74.25,78.14,6144344.0,,, +2023-12-19 00:00:00+05:30,78.99,82.0,76.87,81.04,5629000.0,,, +2023-12-20 00:00:00+05:30,82.3,83.1,73.95,74.57,3828635.0,,, +2023-12-21 00:00:00+05:30,74.0,77.65,72.62,77.27,2791468.0,,, +2023-12-22 00:00:00+05:30,77.72,83.5,77.15,82.01,4887747.0,,, +2023-12-26 00:00:00+05:30,82.99,86.76,82.66,85.82,6728933.0,,, +2023-12-27 00:00:00+05:30,86.49,87.3,83.26,84.1,4411108.0,,, +2023-12-28 00:00:00+05:30,84.5,84.6,81.5,82.91,3400218.0,,, +2023-12-29 00:00:00+05:30,82.95,84.79,81.67,84.16,1996084.0,,, diff --git a/DATA/BRONZE/StockData/HFCL_2024_01.csv b/DATA/BRONZE/StockData/HFCL_2024_01.csv index 089eb237..8b8bce20 100644 --- a/DATA/BRONZE/StockData/HFCL_2024_01.csv +++ b/DATA/BRONZE/StockData/HFCL_2024_01.csv @@ -1,20 +1,20 @@ -date,open,high,low,close,volume,dividends,stock_splits -2024-01-01 00:00:00+05:30,86.0,88.59,84.12,84.61,3959936,0.0,0.0 -2024-01-02 00:00:00+05:30,85.14,86.25,82.57,85.14,2437850,0.0,0.0 -2024-01-03 00:00:00+05:30,84.91,90.4,83.55,88.05,1855196,0.0,0.0 -2024-01-04 00:00:00+05:30,88.9,94.68,87.95,91.37,9768652,0.0,0.0 -2024-01-05 00:00:00+05:30,91.98,92.96,89.48,91.91,3780558,0.0,0.0 -2024-01-08 00:00:00+05:30,92.36,93.9,90.7,91.74,1327799,0.0,0.0 -2024-01-09 00:00:00+05:30,92.1,93.0,89.94,90.74,1531803,0.0,0.0 -2024-01-10 00:00:00+05:30,90.61,90.75,88.1,89.05,2100536,0.0,0.0 -2024-01-11 00:00:00+05:30,89.5,91.45,88.7,89.29,1886306,0.0,0.0 -2024-01-12 00:00:00+05:30,89.81,90.63,87.1,87.68,1336349,0.0,0.0 -2024-01-15 00:00:00+05:30,87.8,89.54,85.89,88.35,1151261,0.0,0.0 -2024-01-16 00:00:00+05:30,88.79,89.89,84.4,86.17,1027137,0.0,0.0 -2024-01-17 00:00:00+05:30,84.98,86.68,83.15,83.96,1368062,0.0,0.0 -2024-01-19 00:00:00+05:30,85.21,90.9,83.77,88.31,1409408,0.0,0.0 -2024-01-23 00:00:00+05:30,101.4,103.9,92.64,93.65,3875878,0.0,0.0 -2024-01-24 00:00:00+05:30,94.42,107.2,93.0,105.65,9385460,0.0,0.0 -2024-01-25 00:00:00+05:30,106.5,108.8,103.85,105.76,6427875,0.0,0.0 -2024-01-29 00:00:00+05:30,107.08,108.0,101.7,103.34,3579421,0.0,0.0 -2024-01-30 00:00:00+05:30,104.0,105.0,100.0,101.06,2194143,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2024-01-01 00:00:00+05:30,86.0,88.59,84.12,84.61,3959936.0,,, +2024-01-02 00:00:00+05:30,85.14,86.25,82.57,85.14,2437850.0,,, +2024-01-03 00:00:00+05:30,84.91,90.4,83.55,88.05,1855196.0,,, +2024-01-04 00:00:00+05:30,88.9,94.68,87.95,91.37,9768652.0,,, +2024-01-05 00:00:00+05:30,91.98,92.96,89.48,91.91,3780558.0,,, +2024-01-08 00:00:00+05:30,92.36,93.9,90.7,91.74,1327799.0,,, +2024-01-09 00:00:00+05:30,92.1,93.0,89.94,90.74,1531803.0,,, +2024-01-10 00:00:00+05:30,90.61,90.75,88.1,89.05,2100536.0,,, +2024-01-11 00:00:00+05:30,89.5,91.45,88.7,89.29,1886306.0,,, +2024-01-12 00:00:00+05:30,89.81,90.63,87.1,87.68,1336349.0,,, +2024-01-15 00:00:00+05:30,87.8,89.54,85.89,88.35,1151261.0,,, +2024-01-16 00:00:00+05:30,88.79,89.89,84.4,86.17,1027137.0,,, +2024-01-17 00:00:00+05:30,84.98,86.68,83.15,83.96,1368062.0,,, +2024-01-19 00:00:00+05:30,85.21,90.9,83.77,88.31,1409408.0,,, +2024-01-23 00:00:00+05:30,101.4,103.9,92.64,93.65,3875878.0,,, +2024-01-24 00:00:00+05:30,94.42,107.2,93.0,105.65,9385460.0,,, +2024-01-25 00:00:00+05:30,106.5,108.8,103.85,105.76,6427875.0,,, +2024-01-29 00:00:00+05:30,107.08,108.0,101.7,103.34,3579421.0,,, +2024-01-30 00:00:00+05:30,104.0,105.0,100.0,101.06,2194143.0,,, diff --git a/DATA/BRONZE/StockData/HFCL_2024_02.csv b/DATA/BRONZE/StockData/HFCL_2024_02.csv index c33e5504..f937a1c8 100644 --- a/DATA/BRONZE/StockData/HFCL_2024_02.csv +++ b/DATA/BRONZE/StockData/HFCL_2024_02.csv @@ -1,21 +1,21 @@ -date,open,high,low,close,volume,dividends,stock_splits -2024-02-01 00:00:00+05:30,103.95,105.3,99.05,103.3,782633,0.0,0.0 -2024-02-02 00:00:00+05:30,99.5,101.8,96.0,96.7,1913541,0.0,0.0 -2024-02-05 00:00:00+05:30,97.35,103.45,97.25,98.25,1451472,0.0,0.0 -2024-02-06 00:00:00+05:30,98.95,104.2,98.1,103.5,3682428,0.0,0.0 -2024-02-07 00:00:00+05:30,104.5,107.45,101.2,106.1,7852240,0.0,0.0 -2024-02-08 00:00:00+05:30,107.0,112.45,105.0,107.05,7197075,0.0,0.0 -2024-02-09 00:00:00+05:30,107.5,107.5,98.75,102.1,3762288,0.0,0.0 -2024-02-12 00:00:00+05:30,102.5,102.7,92.8,94.25,3661976,0.0,0.0 -2024-02-13 00:00:00+05:30,94.7,97.35,89.9,96.7,2799452,0.0,0.0 -2024-02-14 00:00:00+05:30,95.0,100.7,94.15,99.5,1504725,0.0,0.0 -2024-02-15 00:00:00+05:30,99.7,102.5,99.4,101.6,914922,0.0,0.0 -2024-02-16 00:00:00+05:30,102.3,103.05,99.15,100.45,724116,0.0,0.0 -2024-02-19 00:00:00+05:30,101.0,110.7,99.6,107.55,5931740,0.0,0.0 -2024-02-20 00:00:00+05:30,107.8,113.25,107.4,110.75,6089877,0.0,0.0 -2024-02-21 00:00:00+05:30,110.4,115.7,108.5,112.3,7272937,0.0,0.0 -2024-02-22 00:00:00+05:30,112.95,116.4,109.45,115.15,5449877,0.0,0.0 -2024-02-23 00:00:00+05:30,114.7,116.7,111.15,112.2,2898827,0.0,0.0 -2024-02-26 00:00:00+05:30,112.15,117.25,110.05,114.8,1712620,0.0,0.0 -2024-02-27 00:00:00+05:30,116.0,117.75,111.95,112.9,2970849,0.0,0.0 -2024-02-28 00:00:00+05:30,112.95,113.6,104.05,104.75,3501545,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2024-02-01 00:00:00+05:30,103.95,105.3,99.05,103.3,782633.0,,, +2024-02-02 00:00:00+05:30,99.5,101.8,96.0,96.7,1913541.0,,, +2024-02-05 00:00:00+05:30,97.35,103.45,97.25,98.25,1451472.0,,, +2024-02-06 00:00:00+05:30,98.95,104.2,98.1,103.5,3682428.0,,, +2024-02-07 00:00:00+05:30,104.5,107.45,101.2,106.1,7852240.0,,, +2024-02-08 00:00:00+05:30,107.0,112.45,105.0,107.05,7197075.0,,, +2024-02-09 00:00:00+05:30,107.5,107.5,98.75,102.1,3762288.0,,, +2024-02-12 00:00:00+05:30,102.5,102.7,92.8,94.25,3661976.0,,, +2024-02-13 00:00:00+05:30,94.7,97.35,89.9,96.7,2799452.0,,, +2024-02-14 00:00:00+05:30,95.0,100.7,94.15,99.5,1504725.0,,, +2024-02-15 00:00:00+05:30,99.7,102.5,99.4,101.6,914922.0,,, +2024-02-16 00:00:00+05:30,102.3,103.05,99.15,100.45,724116.0,,, +2024-02-19 00:00:00+05:30,101.0,110.7,99.6,107.55,5931740.0,,, +2024-02-20 00:00:00+05:30,107.8,113.25,107.4,110.75,6089877.0,,, +2024-02-21 00:00:00+05:30,110.4,115.7,108.5,112.3,7272937.0,,, +2024-02-22 00:00:00+05:30,112.95,116.4,109.45,115.15,5449877.0,,, +2024-02-23 00:00:00+05:30,114.7,116.7,111.15,112.2,2898827.0,,, +2024-02-26 00:00:00+05:30,112.15,117.25,110.05,114.8,1712620.0,,, +2024-02-27 00:00:00+05:30,116.0,117.75,111.95,112.9,2970849.0,,, +2024-02-28 00:00:00+05:30,112.95,113.6,104.05,104.75,3501545.0,,, diff --git a/DATA/BRONZE/StockData/HFCL_2024_03.csv b/DATA/BRONZE/StockData/HFCL_2024_03.csv index b483df81..468a25f6 100644 --- a/DATA/BRONZE/StockData/HFCL_2024_03.csv +++ b/DATA/BRONZE/StockData/HFCL_2024_03.csv @@ -1,19 +1,19 @@ -date,open,high,low,close,volume,dividends,stock_splits -2024-03-01 00:00:00+05:30,108.1,112.2,107.45,108.45,1793426,0.0,0.0 -2024-03-04 00:00:00+05:30,108.75,112.2,106.4,110.6,1281686,0.0,0.0 -2024-03-05 00:00:00+05:30,110.0,112.0,107.25,108.15,1962174,0.0,0.0 -2024-03-06 00:00:00+05:30,107.75,107.75,102.35,103.6,2467310,0.0,0.0 -2024-03-07 00:00:00+05:30,103.75,105.05,102.1,102.5,1257530,0.0,0.0 -2024-03-11 00:00:00+05:30,102.55,102.85,95.1,95.8,1355300,0.0,0.0 -2024-03-12 00:00:00+05:30,95.85,97.0,91.85,92.7,3125439,0.0,0.0 -2024-03-13 00:00:00+05:30,93.1,94.4,81.25,83.75,4513954,0.0,0.0 -2024-03-14 00:00:00+05:30,82.1,91.45,82.1,90.65,3813680,0.0,0.0 -2024-03-15 00:00:00+05:30,90.15,93.0,87.3,90.05,1845830,0.0,0.0 -2024-03-18 00:00:00+05:30,89.9,92.3,88.3,90.05,1407707,0.0,0.0 -2024-03-19 00:00:00+05:30,89.65,92.7,86.45,87.4,921264,0.0,0.0 -2024-03-20 00:00:00+05:30,88.05,89.5,85.3,87.45,1060679,0.0,0.0 -2024-03-21 00:00:00+05:30,88.9,90.85,88.8,89.1,1254902,0.0,0.0 -2024-03-22 00:00:00+05:30,89.2,93.2,89.0,92.05,1481373,0.0,0.0 -2024-03-26 00:00:00+05:30,92.3,92.95,90.3,90.6,783305,0.0,0.0 -2024-03-27 00:00:00+05:30,90.85,94.2,90.7,92.9,1762507,0.0,0.0 -2024-03-28 00:00:00+05:30,93.15,94.35,91.4,91.9,654630,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2024-03-01 00:00:00+05:30,108.1,112.2,107.45,108.45,1793426.0,,, +2024-03-04 00:00:00+05:30,108.75,112.2,106.4,110.6,1281686.0,,, +2024-03-05 00:00:00+05:30,110.0,112.0,107.25,108.15,1962174.0,,, +2024-03-06 00:00:00+05:30,107.75,107.75,102.35,103.6,2467310.0,,, +2024-03-07 00:00:00+05:30,103.75,105.05,102.1,102.5,1257530.0,,, +2024-03-11 00:00:00+05:30,102.55,102.85,95.1,95.8,1355300.0,,, +2024-03-12 00:00:00+05:30,95.85,97.0,91.85,92.7,3125439.0,,, +2024-03-13 00:00:00+05:30,93.1,94.4,81.25,83.75,4513954.0,,, +2024-03-14 00:00:00+05:30,82.1,91.45,82.1,90.65,3813680.0,,, +2024-03-15 00:00:00+05:30,90.15,93.0,87.3,90.05,1845830.0,,, +2024-03-18 00:00:00+05:30,89.9,92.3,88.3,90.05,1407707.0,,, +2024-03-19 00:00:00+05:30,89.65,92.7,86.45,87.4,921264.0,,, +2024-03-20 00:00:00+05:30,88.05,89.5,85.3,87.45,1060679.0,,, +2024-03-21 00:00:00+05:30,88.9,90.85,88.8,89.1,1254902.0,,, +2024-03-22 00:00:00+05:30,89.2,93.2,89.0,92.05,1481373.0,,, +2024-03-26 00:00:00+05:30,92.3,92.95,90.3,90.6,783305.0,,, +2024-03-27 00:00:00+05:30,90.85,94.2,90.7,92.9,1762507.0,,, +2024-03-28 00:00:00+05:30,93.15,94.35,91.4,91.9,654630.0,,, diff --git a/DATA/BRONZE/StockData/HFCL_2024_04.csv b/DATA/BRONZE/StockData/HFCL_2024_04.csv index 905559a7..2182ea6c 100644 --- a/DATA/BRONZE/StockData/HFCL_2024_04.csv +++ b/DATA/BRONZE/StockData/HFCL_2024_04.csv @@ -1,20 +1,20 @@ -date,open,high,low,close,volume,dividends,stock_splits -2024-04-01 00:00:00+05:30,92.18,99.25,92.18,98.51,1849036,0.0,0.0 -2024-04-02 00:00:00+05:30,98.75,100.39,96.82,99.06,782311,0.0,0.0 -2024-04-03 00:00:00+05:30,98.5,100.32,97.1,98.43,1462405,0.0,0.0 -2024-04-04 00:00:00+05:30,99.13,101.0,96.71,97.46,761178,0.0,0.0 -2024-04-05 00:00:00+05:30,97.75,99.5,96.78,99.03,1018324,0.0,0.0 -2024-04-08 00:00:00+05:30,99.06,100.6,96.65,97.0,661998,0.0,0.0 -2024-04-09 00:00:00+05:30,97.77,98.0,95.69,96.91,1249603,0.0,0.0 -2024-04-10 00:00:00+05:30,97.63,97.63,95.35,96.53,452137,0.0,0.0 -2024-04-12 00:00:00+05:30,96.55,101.2,96.55,99.03,3054188,0.0,0.0 -2024-04-15 00:00:00+05:30,93.51,97.0,92.54,94.58,2341510,0.0,0.0 -2024-04-16 00:00:00+05:30,93.25,96.06,93.1,93.89,840905,0.0,0.0 -2024-04-18 00:00:00+05:30,94.55,95.55,91.73,92.35,530887,0.0,0.0 -2024-04-19 00:00:00+05:30,90.95,92.97,89.55,91.78,1321059,0.0,0.0 -2024-04-22 00:00:00+05:30,93.31,96.49,92.05,95.09,582112,0.0,0.0 -2024-04-23 00:00:00+05:30,95.25,98.67,95.25,96.31,1753847,0.0,0.0 -2024-04-24 00:00:00+05:30,96.9,97.84,96.11,96.33,1872975,0.0,0.0 -2024-04-25 00:00:00+05:30,96.26,98.19,95.81,97.06,1004526,0.0,0.0 -2024-04-26 00:00:00+05:30,97.09,97.59,95.62,95.84,437088,0.0,0.0 -2024-04-29 00:00:00+05:30,96.49,99.0,95.65,97.98,1545389,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2024-04-01 00:00:00+05:30,92.18,99.25,92.18,98.51,1849036.0,,, +2024-04-02 00:00:00+05:30,98.75,100.39,96.82,99.06,782311.0,,, +2024-04-03 00:00:00+05:30,98.5,100.32,97.1,98.43,1462405.0,,, +2024-04-04 00:00:00+05:30,99.13,101.0,96.71,97.46,761178.0,,, +2024-04-05 00:00:00+05:30,97.75,99.5,96.78,99.03,1018324.0,,, +2024-04-08 00:00:00+05:30,99.06,100.6,96.65,97.0,661998.0,,, +2024-04-09 00:00:00+05:30,97.77,98.0,95.69,96.91,1249603.0,,, +2024-04-10 00:00:00+05:30,97.63,97.63,95.35,96.53,452137.0,,, +2024-04-12 00:00:00+05:30,96.55,101.2,96.55,99.03,3054188.0,,, +2024-04-15 00:00:00+05:30,93.51,97.0,92.54,94.58,2341510.0,,, +2024-04-16 00:00:00+05:30,93.25,96.06,93.1,93.89,840905.0,,, +2024-04-18 00:00:00+05:30,94.55,95.55,91.73,92.35,530887.0,,, +2024-04-19 00:00:00+05:30,90.95,92.97,89.55,91.78,1321059.0,,, +2024-04-22 00:00:00+05:30,93.31,96.49,92.05,95.09,582112.0,,, +2024-04-23 00:00:00+05:30,95.25,98.67,95.25,96.31,1753847.0,,, +2024-04-24 00:00:00+05:30,96.9,97.84,96.11,96.33,1872975.0,,, +2024-04-25 00:00:00+05:30,96.26,98.19,95.81,97.06,1004526.0,,, +2024-04-26 00:00:00+05:30,97.09,97.59,95.62,95.84,437088.0,,, +2024-04-29 00:00:00+05:30,96.49,99.0,95.65,97.98,1545389.0,,, diff --git a/DATA/BRONZE/StockData/HFCL_2024_05.csv b/DATA/BRONZE/StockData/HFCL_2024_05.csv index 65e2dc2c..fd6a6f0f 100644 --- a/DATA/BRONZE/StockData/HFCL_2024_05.csv +++ b/DATA/BRONZE/StockData/HFCL_2024_05.csv @@ -1,21 +1,21 @@ -date,open,high,low,close,volume,dividends,stock_splits -2024-05-02 00:00:00+05:30,101.7,104.45,100.05,103.6,1474215,0.0,0.0 -2024-05-03 00:00:00+05:30,104.15,106.3,99.15,100.6,4133817,0.0,0.0 -2024-05-06 00:00:00+05:30,101.05,102.65,97.35,97.95,5367538,0.0,0.0 -2024-05-07 00:00:00+05:30,98.55,99.3,95.25,96.6,1286779,0.0,0.0 -2024-05-08 00:00:00+05:30,96.0,97.8,95.45,96.55,788219,0.0,0.0 -2024-05-09 00:00:00+05:30,97.0,97.35,92.55,93.2,556480,0.0,0.0 -2024-05-10 00:00:00+05:30,94.0,94.25,90.55,93.55,866469,0.0,0.0 -2024-05-13 00:00:00+05:30,93.0,93.5,90.25,92.8,607675,0.0,0.0 -2024-05-14 00:00:00+05:30,93.1,96.6,93.1,96.35,484769,0.0,0.0 -2024-05-15 00:00:00+05:30,96.8,98.25,95.5,97.25,969905,0.0,0.0 -2024-05-16 00:00:00+05:30,97.0,97.75,95.55,96.05,337619,0.0,0.0 -2024-05-17 00:00:00+05:30,96.15,97.0,95.5,96.6,904419,0.0,0.0 -2024-05-21 00:00:00+05:30,101.1,103.0,99.85,100.5,1412004,0.0,0.0 -2024-05-22 00:00:00+05:30,100.7,104.05,100.1,102.7,3924253,0.0,0.0 -2024-05-23 00:00:00+05:30,103.1,103.65,100.05,100.5,761533,0.0,0.0 -2024-05-24 00:00:00+05:30,99.6,104.2,98.8,102.95,2021357,0.0,0.0 -2024-05-27 00:00:00+05:30,103.45,108.85,103.45,106.05,2750311,0.0,0.0 -2024-05-28 00:00:00+05:30,106.55,109.4,104.45,105.25,3180553,0.0,0.0 -2024-05-29 00:00:00+05:30,104.8,106.6,103.65,104.3,2567931,0.0,0.0 -2024-05-30 00:00:00+05:30,103.7,104.3,100.55,101.35,877445,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2024-05-02 00:00:00+05:30,101.7,104.45,100.05,103.6,1474215.0,,, +2024-05-03 00:00:00+05:30,104.15,106.3,99.15,100.6,4133817.0,,, +2024-05-06 00:00:00+05:30,101.05,102.65,97.35,97.95,5367538.0,,, +2024-05-07 00:00:00+05:30,98.55,99.3,95.25,96.6,1286779.0,,, +2024-05-08 00:00:00+05:30,96.0,97.8,95.45,96.55,788219.0,,, +2024-05-09 00:00:00+05:30,97.0,97.35,92.55,93.2,556480.0,,, +2024-05-10 00:00:00+05:30,94.0,94.25,90.55,93.55,866469.0,,, +2024-05-13 00:00:00+05:30,93.0,93.5,90.25,92.8,607675.0,,, +2024-05-14 00:00:00+05:30,93.1,96.6,93.1,96.35,484769.0,,, +2024-05-15 00:00:00+05:30,96.8,98.25,95.5,97.25,969905.0,,, +2024-05-16 00:00:00+05:30,97.0,97.75,95.55,96.05,337619.0,,, +2024-05-17 00:00:00+05:30,96.15,97.0,95.5,96.6,904419.0,,, +2024-05-21 00:00:00+05:30,101.1,103.0,99.85,100.5,1412004.0,,, +2024-05-22 00:00:00+05:30,100.7,104.05,100.1,102.7,3924253.0,,, +2024-05-23 00:00:00+05:30,103.1,103.65,100.05,100.5,761533.0,,, +2024-05-24 00:00:00+05:30,99.6,104.2,98.8,102.95,2021357.0,,, +2024-05-27 00:00:00+05:30,103.45,108.85,103.45,106.05,2750311.0,,, +2024-05-28 00:00:00+05:30,106.55,109.4,104.45,105.25,3180553.0,,, +2024-05-29 00:00:00+05:30,104.8,106.6,103.65,104.3,2567931.0,,, +2024-05-30 00:00:00+05:30,103.7,104.3,100.55,101.35,877445.0,,, diff --git a/DATA/BRONZE/StockData/HFCL_2024_06.csv b/DATA/BRONZE/StockData/HFCL_2024_06.csv index 94d6f027..2c7ea6bb 100644 --- a/DATA/BRONZE/StockData/HFCL_2024_06.csv +++ b/DATA/BRONZE/StockData/HFCL_2024_06.csv @@ -1,20 +1,20 @@ -date,open,high,low,close,volume,dividends,stock_splits -2024-06-03 00:00:00+05:30,107.05,108.05,102.75,103.6,1670910,0.0,0.0 -2024-06-04 00:00:00+05:30,102.5,102.5,82.9,83.6,4770285,0.0,0.0 -2024-06-05 00:00:00+05:30,87.0,91.25,83.65,90.1,2182222,0.0,0.0 -2024-06-06 00:00:00+05:30,92.8,95.0,91.95,94.2,2047347,0.0,0.0 -2024-06-07 00:00:00+05:30,94.15,98.25,93.25,97.5,2003893,0.0,0.0 -2024-06-10 00:00:00+05:30,97.95,100.1,97.4,98.3,1295712,0.0,0.0 -2024-06-11 00:00:00+05:30,98.35,109.0,97.15,107.55,3284818,0.0,0.0 -2024-06-12 00:00:00+05:30,107.6,112.45,106.75,111.5,2781571,0.0,0.0 -2024-06-13 00:00:00+05:30,112.2,114.3,111.35,112.25,2632926,0.0,0.0 -2024-06-14 00:00:00+05:30,112.75,120.2,111.4,117.8,10369700,0.0,0.0 -2024-06-18 00:00:00+05:30,123.15,129.0,122.75,124.15,7589320,0.0,0.0 -2024-06-19 00:00:00+05:30,124.9,130.5,119.1,126.9,6307142,0.0,0.0 -2024-06-20 00:00:00+05:30,127.0,129.5,123.8,124.55,2200944,0.0,0.0 -2024-06-21 00:00:00+05:30,124.5,125.5,120.95,121.55,2384061,0.0,0.0 -2024-06-24 00:00:00+05:30,117.0,119.9,115.0,116.75,3195873,0.0,0.0 -2024-06-25 00:00:00+05:30,117.15,120.3,114.55,115.0,2513522,0.0,0.0 -2024-06-26 00:00:00+05:30,115.65,117.25,113.8,115.45,1312413,0.0,0.0 -2024-06-27 00:00:00+05:30,115.35,117.1,110.35,111.1,2445331,0.0,0.0 -2024-06-28 00:00:00+05:30,111.9,116.8,107.75,113.2,7036566,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2024-06-03 00:00:00+05:30,107.05,108.05,102.75,103.6,1670910.0,,, +2024-06-04 00:00:00+05:30,102.5,102.5,82.9,83.6,4770285.0,,, +2024-06-05 00:00:00+05:30,87.0,91.25,83.65,90.1,2182222.0,,, +2024-06-06 00:00:00+05:30,92.8,95.0,91.95,94.2,2047347.0,,, +2024-06-07 00:00:00+05:30,94.15,98.25,93.25,97.5,2003893.0,,, +2024-06-10 00:00:00+05:30,97.95,100.1,97.4,98.3,1295712.0,,, +2024-06-11 00:00:00+05:30,98.35,109.0,97.15,107.55,3284818.0,,, +2024-06-12 00:00:00+05:30,107.6,112.45,106.75,111.5,2781571.0,,, +2024-06-13 00:00:00+05:30,112.2,114.3,111.35,112.25,2632926.0,,, +2024-06-14 00:00:00+05:30,112.75,120.2,111.4,117.8,10369700.0,,, +2024-06-18 00:00:00+05:30,123.15,129.0,122.75,124.15,7589320.0,,, +2024-06-19 00:00:00+05:30,124.9,130.5,119.1,126.9,6307142.0,,, +2024-06-20 00:00:00+05:30,127.0,129.5,123.8,124.55,2200944.0,,, +2024-06-21 00:00:00+05:30,124.5,125.5,120.95,121.55,2384061.0,,, +2024-06-24 00:00:00+05:30,117.0,119.9,115.0,116.75,3195873.0,,, +2024-06-25 00:00:00+05:30,117.15,120.3,114.55,115.0,2513522.0,,, +2024-06-26 00:00:00+05:30,115.65,117.25,113.8,115.45,1312413.0,,, +2024-06-27 00:00:00+05:30,115.35,117.1,110.35,111.1,2445331.0,,, +2024-06-28 00:00:00+05:30,111.9,116.8,107.75,113.2,7036566.0,,, diff --git a/DATA/BRONZE/StockData/HFCL_2024_07.csv b/DATA/BRONZE/StockData/HFCL_2024_07.csv index d93e0cbd..76e5c9ff 100644 --- a/DATA/BRONZE/StockData/HFCL_2024_07.csv +++ b/DATA/BRONZE/StockData/HFCL_2024_07.csv @@ -1,22 +1,22 @@ -date,open,high,low,close,volume,dividends,stock_splits -2024-07-01 00:00:00+05:30,113.55,118.25,112.8,114.6,2445732,0.0,0.0 -2024-07-02 00:00:00+05:30,115.0,116.25,111.8,112.65,1735176,0.0,0.0 -2024-07-03 00:00:00+05:30,113.45,120.55,112.65,118.85,1387095,0.0,0.0 -2024-07-04 00:00:00+05:30,120.05,126.45,120.05,125.1,6335730,0.0,0.0 -2024-07-05 00:00:00+05:30,125.15,131.5,124.45,130.05,12479690,0.0,0.0 -2024-07-08 00:00:00+05:30,130.3,135.4,128.55,132.0,6667744,0.0,0.0 -2024-07-09 00:00:00+05:30,132.0,133.05,126.0,126.7,2905435,0.0,0.0 -2024-07-10 00:00:00+05:30,127.0,128.0,120.5,122.95,9293937,0.0,0.0 -2024-07-11 00:00:00+05:30,124.0,126.2,123.45,124.15,8019304,0.0,0.0 -2024-07-12 00:00:00+05:30,125.0,125.45,120.1,120.8,1955655,0.0,0.0 -2024-07-15 00:00:00+05:30,121.5,124.1,119.55,122.5,1649462,0.0,0.0 -2024-07-16 00:00:00+05:30,123.6,124.15,119.6,120.15,765629,0.0,0.0 -2024-07-18 00:00:00+05:30,120.1,120.45,116.4,117.8,1513701,0.0,0.0 -2024-07-19 00:00:00+05:30,117.65,117.65,113.85,115.55,897393,0.0,0.0 -2024-07-22 00:00:00+05:30,113.9,118.3,112.5,117.5,1875810,0.0,0.0 -2024-07-23 00:00:00+05:30,117.65,117.9,105.35,112.55,2948595,0.0,0.0 -2024-07-24 00:00:00+05:30,112.35,120.7,112.35,119.55,4080624,0.0,0.0 -2024-07-25 00:00:00+05:30,119.5,125.1,117.3,118.4,3497775,0.0,0.0 -2024-07-26 00:00:00+05:30,118.9,124.5,117.6,123.25,5224758,0.0,0.0 -2024-07-29 00:00:00+05:30,124.75,130.95,123.5,129.8,5733805,0.0,0.0 -2024-07-30 00:00:00+05:30,128.0,135.8,127.85,134.8,3509932,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2024-07-01 00:00:00+05:30,113.55,118.25,112.8,114.6,2445732.0,,, +2024-07-02 00:00:00+05:30,115.0,116.25,111.8,112.65,1735176.0,,, +2024-07-03 00:00:00+05:30,113.45,120.55,112.65,118.85,1387095.0,,, +2024-07-04 00:00:00+05:30,120.05,126.45,120.05,125.1,6335730.0,,, +2024-07-05 00:00:00+05:30,125.15,131.5,124.45,130.05,12479690.0,,, +2024-07-08 00:00:00+05:30,130.3,135.4,128.55,132.0,6667744.0,,, +2024-07-09 00:00:00+05:30,132.0,133.05,126.0,126.7,2905435.0,,, +2024-07-10 00:00:00+05:30,127.0,128.0,120.5,122.95,9293937.0,,, +2024-07-11 00:00:00+05:30,124.0,126.2,123.45,124.15,8019304.0,,, +2024-07-12 00:00:00+05:30,125.0,125.45,120.1,120.8,1955655.0,,, +2024-07-15 00:00:00+05:30,121.5,124.1,119.55,122.5,1649462.0,,, +2024-07-16 00:00:00+05:30,123.6,124.15,119.6,120.15,765629.0,,, +2024-07-18 00:00:00+05:30,120.1,120.45,116.4,117.8,1513701.0,,, +2024-07-19 00:00:00+05:30,117.65,117.65,113.85,115.55,897393.0,,, +2024-07-22 00:00:00+05:30,113.9,118.3,112.5,117.5,1875810.0,,, +2024-07-23 00:00:00+05:30,117.65,117.9,105.35,112.55,2948595.0,,, +2024-07-24 00:00:00+05:30,112.35,120.7,112.35,119.55,4080624.0,,, +2024-07-25 00:00:00+05:30,119.5,125.1,117.3,118.4,3497775.0,,, +2024-07-26 00:00:00+05:30,118.9,124.5,117.6,123.25,5224758.0,,, +2024-07-29 00:00:00+05:30,124.75,130.95,123.5,129.8,5733805.0,,, +2024-07-30 00:00:00+05:30,128.0,135.8,127.85,134.8,3509932.0,,, diff --git a/DATA/BRONZE/StockData/HFCL_2024_08.csv b/DATA/BRONZE/StockData/HFCL_2024_08.csv index 4a722510..ceda5c32 100644 --- a/DATA/BRONZE/StockData/HFCL_2024_08.csv +++ b/DATA/BRONZE/StockData/HFCL_2024_08.csv @@ -1,21 +1,21 @@ -date,open,high,low,close,volume,dividends,stock_splits -2024-08-01 00:00:00+05:30,134.35,140.5,133.3,134.35,4858380,0.0,0.0 -2024-08-02 00:00:00+05:30,131.85,135.8,130.0,132.75,1877331,0.0,0.0 -2024-08-05 00:00:00+05:30,127.95,130.45,122.3,124.4,2290725,0.0,0.0 -2024-08-06 00:00:00+05:30,125.1,129.9,122.75,124.8,3541804,0.0,0.0 -2024-08-07 00:00:00+05:30,126.45,139.7,124.4,137.75,6338337,0.0,0.0 -2024-08-08 00:00:00+05:30,138.35,142.45,135.15,136.45,5278528,0.0,0.0 -2024-08-09 00:00:00+05:30,137.7,138.15,131.55,132.4,3599983,0.0,0.0 -2024-08-12 00:00:00+05:30,132.45,143.1,130.7,140.35,8035856,0.0,0.0 -2024-08-13 00:00:00+05:30,141.9,146.25,135.5,136.5,4244290,0.0,0.0 -2024-08-14 00:00:00+05:30,136.9,137.75,130.55,131.45,2527465,0.0,0.0 -2024-08-16 00:00:00+05:30,133.75,135.15,130.85,131.65,2228155,0.0,0.0 -2024-08-19 00:00:00+05:30,132.5,138.45,131.7,137.6,1755594,0.0,0.0 -2024-08-20 00:00:00+05:30,138.0,142.45,137.05,140.65,2758914,0.0,0.0 -2024-08-21 00:00:00+05:30,139.8,148.5,138.85,146.7,3527694,0.0,0.0 -2024-08-22 00:00:00+05:30,145.4,150.75,144.6,145.6,5696178,0.0,0.0 -2024-08-23 00:00:00+05:30,146.0,151.25,143.35,149.95,2873328,0.0,0.0 -2024-08-26 00:00:00+05:30,150.3,151.9,145.15,146.15,2012235,0.0,0.0 -2024-08-28 00:00:00+05:30,148.15,149.25,145.25,146.35,1436273,0.0,0.0 -2024-08-29 00:00:00+05:30,146.35,148.15,141.9,146.6,2474672,0.0,0.0 -2024-08-30 00:00:00+05:30,147.0,152.05,145.25,149.45,6291476,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2024-08-01 00:00:00+05:30,134.35,140.5,133.3,134.35,4858380.0,,, +2024-08-02 00:00:00+05:30,131.85,135.8,130.0,132.75,1877331.0,,, +2024-08-05 00:00:00+05:30,127.95,130.45,122.3,124.4,2290725.0,,, +2024-08-06 00:00:00+05:30,125.1,129.9,122.75,124.8,3541804.0,,, +2024-08-07 00:00:00+05:30,126.45,139.7,124.4,137.75,6338337.0,,, +2024-08-08 00:00:00+05:30,138.35,142.45,135.15,136.45,5278528.0,,, +2024-08-09 00:00:00+05:30,137.7,138.15,131.55,132.4,3599983.0,,, +2024-08-12 00:00:00+05:30,132.45,143.1,130.7,140.35,8035856.0,,, +2024-08-13 00:00:00+05:30,141.9,146.25,135.5,136.5,4244290.0,,, +2024-08-14 00:00:00+05:30,136.9,137.75,130.55,131.45,2527465.0,,, +2024-08-16 00:00:00+05:30,133.75,135.15,130.85,131.65,2228155.0,,, +2024-08-19 00:00:00+05:30,132.5,138.45,131.7,137.6,1755594.0,,, +2024-08-20 00:00:00+05:30,138.0,142.45,137.05,140.65,2758914.0,,, +2024-08-21 00:00:00+05:30,139.8,148.5,138.85,146.7,3527694.0,,, +2024-08-22 00:00:00+05:30,145.4,150.75,144.6,145.6,5696178.0,,, +2024-08-23 00:00:00+05:30,146.0,151.25,143.35,149.95,2873328.0,,, +2024-08-26 00:00:00+05:30,150.3,151.9,145.15,146.15,2012235.0,,, +2024-08-28 00:00:00+05:30,148.15,149.25,145.25,146.35,1436273.0,,, +2024-08-29 00:00:00+05:30,146.35,148.15,141.9,146.6,2474672.0,,, +2024-08-30 00:00:00+05:30,147.0,152.05,145.25,149.45,6291476.0,,, diff --git a/DATA/BRONZE/StockData/HFCL_2024_09.csv b/DATA/BRONZE/StockData/HFCL_2024_09.csv index 46d8087b..565256da 100644 --- a/DATA/BRONZE/StockData/HFCL_2024_09.csv +++ b/DATA/BRONZE/StockData/HFCL_2024_09.csv @@ -1,18 +1,18 @@ -date,open,high,low,close,volume,dividends,stock_splits -2024-09-02 00:00:00+05:30,149.44,150.03,145.83,147.31,19920242,0.0,0.0 -2024-09-03 00:00:00+05:30,147.07,154.81,146.52,152.54,72331894,0.0,0.0 -2024-09-04 00:00:00+05:30,151.81,156.56,149.68,153.16,44839217,0.0,0.0 -2024-09-05 00:00:00+05:30,154.21,160.1,152.48,157.4,55212229,0.0,0.0 -2024-09-06 00:00:00+05:30,157.3,160.46,152.0,152.7,40340937,0.0,0.0 -2024-09-09 00:00:00+05:30,152.51,154.7,148.83,153.28,29955389,0.0,0.0 -2024-09-10 00:00:00+05:30,153.28,156.16,152.41,154.08,18370696,0.0,0.0 -2024-09-11 00:00:00+05:30,154.11,155.06,146.07,146.87,27148390,0.0,0.0 -2024-09-12 00:00:00+05:30,147.67,152.1,146.67,150.21,27424865,0.0,0.0 -2024-09-13 00:00:00+05:30,150.56,155.79,150.07,150.53,25419575,0.0,0.0 -2024-09-16 00:00:00+05:30,151.01,151.56,148.37,149.44,12795460,0.0,0.0 -2024-09-17 00:00:00+05:30,149.17,155.13,148.77,153.44,39043901,0.0,0.0 -2024-09-18 00:00:00+05:30,153.61,161.8,151.31,157.0,73753268,0.0,0.0 -2024-09-19 00:00:00+05:30,158.7,162.69,151.62,154.49,50852319,0.0,0.0 -2024-09-20 00:00:00+05:30,155.7,163.2,155.42,161.61,51799301,0.0,0.0 -2024-09-23 00:00:00+05:30,166.0,171.0,160.51,161.41,74114528,0.2,0.0 -2024-09-24 00:00:00+05:30,161.85,163.18,155.82,156.47,29241394,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2024-09-02 00:00:00+05:30,149.44,150.03,145.83,147.31,19920242.0,,, +2024-09-03 00:00:00+05:30,147.07,154.81,146.52,152.54,72331894.0,,, +2024-09-04 00:00:00+05:30,151.81,156.56,149.68,153.16,44839217.0,,, +2024-09-05 00:00:00+05:30,154.21,160.1,152.48,157.4,55212229.0,,, +2024-09-06 00:00:00+05:30,157.3,160.46,152.0,152.7,40340937.0,,, +2024-09-09 00:00:00+05:30,152.51,154.7,148.83,153.28,29955389.0,,, +2024-09-10 00:00:00+05:30,153.28,156.16,152.41,154.08,18370696.0,,, +2024-09-11 00:00:00+05:30,154.11,155.06,146.07,146.87,27148390.0,,, +2024-09-12 00:00:00+05:30,147.67,152.1,146.67,150.21,27424865.0,,, +2024-09-13 00:00:00+05:30,150.56,155.79,150.07,150.53,25419575.0,,, +2024-09-16 00:00:00+05:30,151.01,151.56,148.37,149.44,12795460.0,,, +2024-09-17 00:00:00+05:30,149.17,155.13,148.77,153.44,39043901.0,,, +2024-09-18 00:00:00+05:30,153.61,161.8,151.31,157.0,73753268.0,,, +2024-09-19 00:00:00+05:30,158.7,162.69,151.62,154.49,50852319.0,,, +2024-09-20 00:00:00+05:30,155.7,163.2,155.42,161.61,51799301.0,,, +2024-09-23 00:00:00+05:30,166.0,171.0,160.51,161.41,74114528.0,0.2,, +2024-09-24 00:00:00+05:30,161.85,163.18,155.82,156.47,29241394.0,,, diff --git a/DATA/BRONZE/StockData/ICICIB22_2019_10.csv b/DATA/BRONZE/StockData/ICICIB22_2019_10.csv index 2900a2ba..395add75 100644 --- a/DATA/BRONZE/StockData/ICICIB22_2019_10.csv +++ b/DATA/BRONZE/StockData/ICICIB22_2019_10.csv @@ -1,21 +1,21 @@ -date,open,high,low,close,volume,dividends,stock_splits -2019-10-31 00:00:00+05:30,36.24,36.51,36.0,36.41,0.0,0.0,0.0 -2019-10-30 00:00:00+05:30,35.64,36.23,35.59,36.08,0.0,0.0,0.0 -2019-10-29 00:00:00+05:30,34.91,35.7,34.91,35.59,0.0,0.0,0.0 -2019-10-27 00:00:00+05:30,35.14,35.24,35.05,35.12,0.0,0.0,0.0 -2019-10-25 00:00:00+05:30,35.0,35.24,34.8,35.04,0.0,0.0,0.0 -2019-10-24 00:00:00+05:30,35.5,35.55,34.8,34.9,0.0,0.0,0.0 -2019-10-23 00:00:00+05:30,35.37,35.57,35.23,35.37,0.0,0.0,0.0 -2019-10-22 00:00:00+05:30,35.37,35.64,35.0,35.36,0.0,0.0,0.0 -2019-10-18 00:00:00+05:30,34.74,35.32,34.55,35.19,0.0,0.0,0.0 -2019-10-17 00:00:00+05:30,34.5,34.68,34.25,34.62,0.0,0.0,0.0 -2019-10-16 00:00:00+05:30,35.0,35.0,34.23,34.37,0.0,0.0,0.0 -2019-10-15 00:00:00+05:30,34.09,34.48,34.01,34.39,0.0,0.0,0.0 -2019-10-14 00:00:00+05:30,33.8,34.21,33.7,34.0,0.0,0.0,0.0 -2019-10-11 00:00:00+05:30,33.8,34.23,33.69,33.84,0.0,0.0,0.0 -2019-10-10 00:00:00+05:30,33.86,34.06,33.75,33.86,0.0,0.0,0.0 -2019-10-09 00:00:00+05:30,33.8,34.38,33.7,34.3,0.0,0.0,0.0 -2019-10-07 00:00:00+05:30,34.13,34.32,33.75,33.86,0.0,0.0,0.0 -2019-10-04 00:00:00+05:30,34.97,34.97,33.92,34.05,0.0,0.0,0.0 -2019-10-03 00:00:00+05:30,34.6,34.8,34.21,34.59,0.0,0.0,0.0 -2019-10-01 00:00:00+05:30,35.24,35.58,34.41,34.6,0.0,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2019-10-31 00:00:00+05:30,36.24,36.51,36.0,36.41,,,, +2019-10-30 00:00:00+05:30,35.64,36.23,35.59,36.08,,,, +2019-10-29 00:00:00+05:30,34.91,35.7,34.91,35.59,,,, +2019-10-27 00:00:00+05:30,35.14,35.24,35.05,35.12,,,, +2019-10-25 00:00:00+05:30,35.0,35.24,34.8,35.04,,,, +2019-10-24 00:00:00+05:30,35.5,35.55,34.8,34.9,,,, +2019-10-23 00:00:00+05:30,35.37,35.57,35.23,35.37,,,, +2019-10-22 00:00:00+05:30,35.37,35.64,35.0,35.36,,,, +2019-10-18 00:00:00+05:30,34.74,35.32,34.55,35.19,,,, +2019-10-17 00:00:00+05:30,34.5,34.68,34.25,34.62,,,, +2019-10-16 00:00:00+05:30,35.0,35.0,34.23,34.37,,,, +2019-10-15 00:00:00+05:30,34.09,34.48,34.01,34.39,,,, +2019-10-14 00:00:00+05:30,33.8,34.21,33.7,34.0,,,, +2019-10-11 00:00:00+05:30,33.8,34.23,33.69,33.84,,,, +2019-10-10 00:00:00+05:30,33.86,34.06,33.75,33.86,,,, +2019-10-09 00:00:00+05:30,33.8,34.38,33.7,34.3,,,, +2019-10-07 00:00:00+05:30,34.13,34.32,33.75,33.86,,,, +2019-10-04 00:00:00+05:30,34.97,34.97,33.92,34.05,,,, +2019-10-03 00:00:00+05:30,34.6,34.8,34.21,34.59,,,, +2019-10-01 00:00:00+05:30,35.24,35.58,34.41,34.6,,,, diff --git a/DATA/BRONZE/StockData/ICICIB22_2019_11.csv b/DATA/BRONZE/StockData/ICICIB22_2019_11.csv index 075370ed..255b3c61 100644 --- a/DATA/BRONZE/StockData/ICICIB22_2019_11.csv +++ b/DATA/BRONZE/StockData/ICICIB22_2019_11.csv @@ -1,21 +1,21 @@ -date,open,high,low,close,volume,dividends,stock_splits -2019-11-29 00:00:00+05:30,35.35,35.39,34.99,35.05,0.0,0.0,0.0 -2019-11-28 00:00:00+05:30,34.81,35.34,34.81,35.3,0.0,0.0,0.0 -2019-11-27 00:00:00+05:30,35.45,35.45,34.81,34.98,0.0,0.0,0.0 -2019-11-26 00:00:00+05:30,34.9,35.4,34.9,35.07,0.0,0.0,0.0 -2019-11-25 00:00:00+05:30,35.0,35.27,34.9,35.14,0.0,0.0,0.0 -2019-11-22 00:00:00+05:30,35.29,35.29,34.75,35.02,0.0,0.0,0.0 -2019-11-21 00:00:00+05:30,35.64,35.64,34.87,34.98,0.0,0.0,0.0 -2019-11-20 00:00:00+05:30,35.1,35.44,34.86,35.39,0.0,0.0,0.0 -2019-11-19 00:00:00+05:30,34.71,35.2,34.71,35.09,0.0,0.0,0.0 -2019-11-18 00:00:00+05:30,35.14,35.14,34.8,35.01,0.0,0.0,0.0 -2019-11-15 00:00:00+05:30,35.11,35.16,34.75,34.87,0.0,0.0,0.0 -2019-11-14 00:00:00+05:30,35.24,35.24,34.75,34.87,0.0,0.0,0.0 -2019-11-13 00:00:00+05:30,35.5,35.87,35.0,35.03,0.0,0.0,0.0 -2019-11-11 00:00:00+05:30,35.55,35.79,35.35,35.67,0.0,0.0,0.0 -2019-11-08 00:00:00+05:30,36.42,36.42,35.51,35.63,0.0,0.0,0.0 -2019-11-07 00:00:00+05:30,36.49,36.6,36.03,36.11,0.0,0.0,0.0 -2019-11-06 00:00:00+05:30,36.49,36.49,36.11,36.31,0.0,0.0,0.0 -2019-11-05 00:00:00+05:30,36.25,36.55,36.17,36.25,0.0,0.0,0.0 -2019-11-04 00:00:00+05:30,36.01,36.8,36.01,36.48,0.0,0.0,0.0 -2019-11-01 00:00:00+05:30,36.4,36.52,36.25,36.4,0.0,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2019-11-29 00:00:00+05:30,35.35,35.39,34.99,35.05,,,, +2019-11-28 00:00:00+05:30,34.81,35.34,34.81,35.3,,,, +2019-11-27 00:00:00+05:30,35.45,35.45,34.81,34.98,,,, +2019-11-26 00:00:00+05:30,34.9,35.4,34.9,35.07,,,, +2019-11-25 00:00:00+05:30,35.0,35.27,34.9,35.14,,,, +2019-11-22 00:00:00+05:30,35.29,35.29,34.75,35.02,,,, +2019-11-21 00:00:00+05:30,35.64,35.64,34.87,34.98,,,, +2019-11-20 00:00:00+05:30,35.1,35.44,34.86,35.39,,,, +2019-11-19 00:00:00+05:30,34.71,35.2,34.71,35.09,,,, +2019-11-18 00:00:00+05:30,35.14,35.14,34.8,35.01,,,, +2019-11-15 00:00:00+05:30,35.11,35.16,34.75,34.87,,,, +2019-11-14 00:00:00+05:30,35.24,35.24,34.75,34.87,,,, +2019-11-13 00:00:00+05:30,35.5,35.87,35.0,35.03,,,, +2019-11-11 00:00:00+05:30,35.55,35.79,35.35,35.67,,,, +2019-11-08 00:00:00+05:30,36.42,36.42,35.51,35.63,,,, +2019-11-07 00:00:00+05:30,36.49,36.6,36.03,36.11,,,, +2019-11-06 00:00:00+05:30,36.49,36.49,36.11,36.31,,,, +2019-11-05 00:00:00+05:30,36.25,36.55,36.17,36.25,,,, +2019-11-04 00:00:00+05:30,36.01,36.8,36.01,36.48,,,, +2019-11-01 00:00:00+05:30,36.4,36.52,36.25,36.4,,,, diff --git a/DATA/BRONZE/StockData/ICICIB22_2019_12.csv b/DATA/BRONZE/StockData/ICICIB22_2019_12.csv index be3e6bf9..e16bc19c 100644 --- a/DATA/BRONZE/StockData/ICICIB22_2019_12.csv +++ b/DATA/BRONZE/StockData/ICICIB22_2019_12.csv @@ -1,22 +1,22 @@ -date,open,high,low,close,volume,dividends,stock_splits -2019-12-31 00:00:00+05:30,34.06,34.57,34.06,34.39,0.0,0.0,0.0 -2019-12-30 00:00:00+05:30,34.12,34.49,34.12,34.31,0.0,0.0,0.0 -2019-12-27 00:00:00+05:30,33.85,34.36,33.83,34.3,0.0,0.0,0.0 -2019-12-26 00:00:00+05:30,34.06,34.24,33.85,33.89,0.0,0.0,0.0 -2019-12-24 00:00:00+05:30,34.0,34.2,33.95,34.06,0.0,0.0,0.0 -2019-12-23 00:00:00+05:30,34.18,34.35,33.95,34.03,0.0,0.0,0.0 -2019-12-20 00:00:00+05:30,34.2,34.35,33.84,34.18,0.0,0.0,0.0 -2019-12-19 00:00:00+05:30,34.1,34.19,33.9,34.08,0.0,0.0,0.0 -2019-12-18 00:00:00+05:30,34.44,34.44,34.01,34.11,0.0,0.0,0.0 -2019-12-17 00:00:00+05:30,34.01,34.3,34.01,34.19,0.0,0.0,0.0 -2019-12-16 00:00:00+05:30,34.1,34.4,34.01,34.1,0.0,0.0,0.0 -2019-12-13 00:00:00+05:30,33.5,34.29,33.5,34.13,0.0,0.0,0.0 -2019-12-12 00:00:00+05:30,33.3,33.79,33.3,33.62,0.0,0.0,0.0 -2019-12-11 00:00:00+05:30,33.49,33.49,33.07,33.32,0.0,0.0,0.0 -2019-12-10 00:00:00+05:30,33.7,33.78,33.15,33.21,0.0,0.0,0.0 -2019-12-09 00:00:00+05:30,33.65,33.99,33.61,33.72,0.0,0.0,0.0 -2019-12-06 00:00:00+05:30,34.49,34.49,33.7,33.79,0.0,0.0,0.0 -2019-12-05 00:00:00+05:30,34.74,34.74,34.25,34.34,0.0,0.0,0.0 -2019-12-04 00:00:00+05:30,34.25,34.74,34.25,34.43,0.0,0.0,0.0 -2019-12-03 00:00:00+05:30,34.75,34.89,34.41,34.43,0.0,0.0,0.0 -2019-12-02 00:00:00+05:30,35.25,35.25,34.7,34.76,0.0,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2019-12-31 00:00:00+05:30,34.06,34.57,34.06,34.39,,,, +2019-12-30 00:00:00+05:30,34.12,34.49,34.12,34.31,,,, +2019-12-27 00:00:00+05:30,33.85,34.36,33.83,34.3,,,, +2019-12-26 00:00:00+05:30,34.06,34.24,33.85,33.89,,,, +2019-12-24 00:00:00+05:30,34.0,34.2,33.95,34.06,,,, +2019-12-23 00:00:00+05:30,34.18,34.35,33.95,34.03,,,, +2019-12-20 00:00:00+05:30,34.2,34.35,33.84,34.18,,,, +2019-12-19 00:00:00+05:30,34.1,34.19,33.9,34.08,,,, +2019-12-18 00:00:00+05:30,34.44,34.44,34.01,34.11,,,, +2019-12-17 00:00:00+05:30,34.01,34.3,34.01,34.19,,,, +2019-12-16 00:00:00+05:30,34.1,34.4,34.01,34.1,,,, +2019-12-13 00:00:00+05:30,33.5,34.29,33.5,34.13,,,, +2019-12-12 00:00:00+05:30,33.3,33.79,33.3,33.62,,,, +2019-12-11 00:00:00+05:30,33.49,33.49,33.07,33.32,,,, +2019-12-10 00:00:00+05:30,33.7,33.78,33.15,33.21,,,, +2019-12-09 00:00:00+05:30,33.65,33.99,33.61,33.72,,,, +2019-12-06 00:00:00+05:30,34.49,34.49,33.7,33.79,,,, +2019-12-05 00:00:00+05:30,34.74,34.74,34.25,34.34,,,, +2019-12-04 00:00:00+05:30,34.25,34.74,34.25,34.43,,,, +2019-12-03 00:00:00+05:30,34.75,34.89,34.41,34.43,,,, +2019-12-02 00:00:00+05:30,35.25,35.25,34.7,34.76,,,, diff --git a/DATA/BRONZE/StockData/ICICIB22_2020_01.csv b/DATA/BRONZE/StockData/ICICIB22_2020_01.csv index a2270b2b..d8c07b99 100644 --- a/DATA/BRONZE/StockData/ICICIB22_2020_01.csv +++ b/DATA/BRONZE/StockData/ICICIB22_2020_01.csv @@ -1,24 +1,24 @@ -date,open,high,low,close,volume,dividends,stock_splits -2020-01-31 00:00:00+05:30,34.14,34.14,33.38,33.47,0.0,0.0,0.0 -2020-01-30 00:00:00+05:30,34.34,34.34,33.62,33.76,0.0,0.0,0.0 -2020-01-29 00:00:00+05:30,33.73,34.2,33.71,34.0,0.0,0.0,0.0 -2020-01-28 00:00:00+05:30,33.9,34.09,33.51,33.71,0.0,0.0,0.0 -2020-01-27 00:00:00+05:30,34.44,34.44,33.9,34.0,0.0,0.0,0.0 -2020-01-24 00:00:00+05:30,34.25,34.55,33.87,34.25,0.0,0.0,0.0 -2020-01-23 00:00:00+05:30,33.6,34.15,33.6,34.09,0.0,0.0,0.0 -2020-01-22 00:00:00+05:30,33.75,34.19,33.5,33.54,0.0,0.0,0.0 -2020-01-21 00:00:00+05:30,34.59,34.59,34.01,34.04,0.0,0.0,0.0 -2020-01-20 00:00:00+05:30,34.34,34.75,34.25,34.3,0.0,0.0,0.0 -2020-01-17 00:00:00+05:30,34.95,34.95,34.25,34.34,0.0,0.0,0.0 -2020-01-16 00:00:00+05:30,34.81,34.99,33.6,34.64,0.0,0.0,0.0 -2020-01-15 00:00:00+05:30,34.99,35.05,34.6,35.03,0.0,0.0,0.0 -2020-01-14 00:00:00+05:30,34.0,34.85,34.0,34.8,0.0,0.0,0.0 -2020-01-13 00:00:00+05:30,34.25,34.74,34.25,34.67,0.0,0.0,0.0 -2020-01-10 00:00:00+05:30,34.06,34.78,34.06,34.35,0.0,0.0,0.0 -2020-01-09 00:00:00+05:30,33.85,34.25,33.81,34.15,0.0,0.0,0.0 -2020-01-08 00:00:00+05:30,33.5,33.9,32.96,33.75,0.0,0.0,0.0 -2020-01-07 00:00:00+05:30,34.13,34.4,33.95,34.03,0.0,0.0,0.0 -2020-01-06 00:00:00+05:30,34.03,34.6,33.95,34.06,0.0,0.0,0.0 -2020-01-03 00:00:00+05:30,34.85,34.98,34.55,34.7,0.0,0.0,0.0 -2020-01-02 00:00:00+05:30,34.65,35.05,33.85,34.61,0.0,0.0,0.0 -2020-01-01 00:00:00+05:30,34.69,34.69,34.35,34.52,0.0,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2020-01-31 00:00:00+05:30,34.14,34.14,33.38,33.47,,,, +2020-01-30 00:00:00+05:30,34.34,34.34,33.62,33.76,,,, +2020-01-29 00:00:00+05:30,33.73,34.2,33.71,34.0,,,, +2020-01-28 00:00:00+05:30,33.9,34.09,33.51,33.71,,,, +2020-01-27 00:00:00+05:30,34.44,34.44,33.9,34.0,,,, +2020-01-24 00:00:00+05:30,34.25,34.55,33.87,34.25,,,, +2020-01-23 00:00:00+05:30,33.6,34.15,33.6,34.09,,,, +2020-01-22 00:00:00+05:30,33.75,34.19,33.5,33.54,,,, +2020-01-21 00:00:00+05:30,34.59,34.59,34.01,34.04,,,, +2020-01-20 00:00:00+05:30,34.34,34.75,34.25,34.3,,,, +2020-01-17 00:00:00+05:30,34.95,34.95,34.25,34.34,,,, +2020-01-16 00:00:00+05:30,34.81,34.99,33.6,34.64,,,, +2020-01-15 00:00:00+05:30,34.99,35.05,34.6,35.03,,,, +2020-01-14 00:00:00+05:30,34.0,34.85,34.0,34.8,,,, +2020-01-13 00:00:00+05:30,34.25,34.74,34.25,34.67,,,, +2020-01-10 00:00:00+05:30,34.06,34.78,34.06,34.35,,,, +2020-01-09 00:00:00+05:30,33.85,34.25,33.81,34.15,,,, +2020-01-08 00:00:00+05:30,33.5,33.9,32.96,33.75,,,, +2020-01-07 00:00:00+05:30,34.13,34.4,33.95,34.03,,,, +2020-01-06 00:00:00+05:30,34.03,34.6,33.95,34.06,,,, +2020-01-03 00:00:00+05:30,34.85,34.98,34.55,34.7,,,, +2020-01-02 00:00:00+05:30,34.65,35.05,33.85,34.61,,,, +2020-01-01 00:00:00+05:30,34.69,34.69,34.35,34.52,,,, diff --git a/DATA/BRONZE/StockData/ICICIB22_2020_02.csv b/DATA/BRONZE/StockData/ICICIB22_2020_02.csv index a74030a1..96d20713 100644 --- a/DATA/BRONZE/StockData/ICICIB22_2020_02.csv +++ b/DATA/BRONZE/StockData/ICICIB22_2020_02.csv @@ -1,24 +1,24 @@ -date,open,high,low,close,volume,dividends,stock_splits -2020-02-28 00:00:00+05:30,30.26,30.98,29.9,30.05,0.0,0.0,0.0 -2020-02-27 00:00:00+05:30,31.29,31.29,30.5,31.05,0.0,0.0,0.0 -2020-02-26 00:00:00+05:30,31.5,31.78,31.1,31.16,0.0,0.0,0.0 -2020-02-25 00:00:00+05:30,31.51,32.0,31.51,31.58,0.0,0.0,0.0 -2020-02-24 00:00:00+05:30,32.11,32.19,31.8,31.85,0.0,0.0,0.0 -2020-02-20 00:00:00+05:30,32.69,32.69,32.1,32.29,0.0,0.0,0.0 -2020-02-19 00:00:00+05:30,32.19,33.24,31.55,32.16,0.0,0.0,0.0 -2020-02-19 00:00:00+05:30,32.19,33.24,31.55,32.16,0.0,0.0,0.0 -2020-02-19 00:00:00+05:30,32.19,33.24,31.55,32.16,0.0,0.0,0.0 -2020-02-19 00:00:00+05:30,32.19,33.24,31.55,32.16,0.0,0.0,0.0 -2020-02-18 00:00:00+05:30,32.24,32.24,31.41,31.72,0.0,0.0,0.0 -2020-02-17 00:00:00+05:30,32.26,32.55,31.81,32.21,0.0,0.0,0.0 -2020-02-14 00:00:00+05:30,32.51,32.99,32.27,32.38,0.0,0.0,0.0 -2020-02-13 00:00:00+05:30,32.75,32.95,32.71,32.78,0.0,0.0,0.0 -2020-02-12 00:00:00+05:30,33.19,33.19,32.53,32.81,0.0,0.0,0.0 -2020-02-11 00:00:00+05:30,32.5,32.99,32.5,32.77,0.0,0.0,0.0 -2020-02-10 00:00:00+05:30,33.0,33.23,32.51,32.56,0.0,0.0,0.0 -2020-02-07 00:00:00+05:30,33.24,33.24,32.8,33.09,0.0,0.0,0.0 -2020-02-06 00:00:00+05:30,32.65,33.17,32.65,33.05,0.0,0.0,0.0 -2020-02-05 00:00:00+05:30,32.64,33.49,32.3,32.68,0.0,0.0,0.0 -2020-02-04 00:00:00+05:30,31.8,32.49,31.75,32.35,0.0,0.0,0.0 -2020-02-03 00:00:00+05:30,32.99,32.99,31.67,31.7,0.0,0.0,0.0 -2020-02-01 00:00:00+05:30,33.27,33.6,32.98,33.03,0.0,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2020-02-28 00:00:00+05:30,30.26,30.98,29.9,30.05,,,, +2020-02-27 00:00:00+05:30,31.29,31.29,30.5,31.05,,,, +2020-02-26 00:00:00+05:30,31.5,31.78,31.1,31.16,,,, +2020-02-25 00:00:00+05:30,31.51,32.0,31.51,31.58,,,, +2020-02-24 00:00:00+05:30,32.11,32.19,31.8,31.85,,,, +2020-02-20 00:00:00+05:30,32.69,32.69,32.1,32.29,,,, +2020-02-19 00:00:00+05:30,32.19,33.24,31.55,32.16,,,, +2020-02-19 00:00:00+05:30,32.19,33.24,31.55,32.16,,,, +2020-02-19 00:00:00+05:30,32.19,33.24,31.55,32.16,,,, +2020-02-19 00:00:00+05:30,32.19,33.24,31.55,32.16,,,, +2020-02-18 00:00:00+05:30,32.24,32.24,31.41,31.72,,,, +2020-02-17 00:00:00+05:30,32.26,32.55,31.81,32.21,,,, +2020-02-14 00:00:00+05:30,32.51,32.99,32.27,32.38,,,, +2020-02-13 00:00:00+05:30,32.75,32.95,32.71,32.78,,,, +2020-02-12 00:00:00+05:30,33.19,33.19,32.53,32.81,,,, +2020-02-11 00:00:00+05:30,32.5,32.99,32.5,32.77,,,, +2020-02-10 00:00:00+05:30,33.0,33.23,32.51,32.56,,,, +2020-02-07 00:00:00+05:30,33.24,33.24,32.8,33.09,,,, +2020-02-06 00:00:00+05:30,32.65,33.17,32.65,33.05,,,, +2020-02-05 00:00:00+05:30,32.64,33.49,32.3,32.68,,,, +2020-02-04 00:00:00+05:30,31.8,32.49,31.75,32.35,,,, +2020-02-03 00:00:00+05:30,32.99,32.99,31.67,31.7,,,, +2020-02-01 00:00:00+05:30,33.27,33.6,32.98,33.03,,,, diff --git a/DATA/BRONZE/StockData/ICICIB22_2020_03.csv b/DATA/BRONZE/StockData/ICICIB22_2020_03.csv index 27fb83a0..f318216e 100644 --- a/DATA/BRONZE/StockData/ICICIB22_2020_03.csv +++ b/DATA/BRONZE/StockData/ICICIB22_2020_03.csv @@ -1,30 +1,30 @@ -date,open,high,low,close,volume,dividends,stock_splits -2020-03-31 00:00:00+05:30,22.04,23.0,22.04,22.87,0.0,0.0,0.0 -2020-03-30 00:00:00+05:30,22.5,23.07,22.0,22.04,0.0,0.0,0.0 -2020-03-27 00:00:00+05:30,23.4,24.24,22.81,22.92,0.0,0.0,0.0 -2020-03-26 00:00:00+05:30,23.13,23.6,21.85,22.98,0.0,0.0,0.0 -2020-03-25 00:00:00+05:30,22.06,23.39,21.5,22.88,0.0,0.0,0.0 -2020-03-24 00:00:00+05:30,22.49,23.0,21.49,22.06,0.0,0.0,0.0 -2020-03-23 00:00:00+05:30,22.3,22.9,21.5,22.03,0.0,0.0,0.0 -2020-03-20 00:00:00+05:30,22.25,24.04,22.25,23.67,0.0,0.0,0.0 -2020-03-19 00:00:00+05:30,24.49,24.49,22.0,22.33,0.0,0.0,0.0 -2020-03-18 00:00:00+05:30,24.7,24.7,23.05,23.79,0.0,0.0,0.0 -2020-03-17 00:00:00+05:30,23.98,25.24,23.26,24.23,0.0,0.0,0.0 -2020-03-16 00:00:00+05:30,25.0,25.0,23.3,23.98,0.0,0.0,0.0 -2020-03-13 00:00:00+05:30,24.0,25.99,22.1,25.64,0.0,0.0,0.0 -2020-03-12 00:00:00+05:30,27.37,27.37,24.2,24.32,0.0,0.0,0.0 -2020-03-11 00:00:00+05:30,28.04,28.04,27.28,27.37,0.0,0.0,0.0 -2020-03-09 00:00:00+05:30,29.0,29.0,27.3,28.05,0.0,0.0,0.0 -2020-03-06 00:00:00+05:30,29.21,29.7,28.7,29.07,0.0,0.0,0.0 -2020-03-05 00:00:00+05:30,30.24,30.24,29.72,29.97,0.0,0.0,0.0 -2020-03-04 00:00:00+05:30,29.71,30.38,29.51,30.02,0.0,0.0,0.0 -2020-03-04 00:00:00+05:30,29.71,30.38,29.51,30.02,0.0,0.0,0.0 -2020-03-04 00:00:00+05:30,29.71,30.38,29.51,30.02,0.0,0.0,0.0 -2020-03-04 00:00:00+05:30,29.71,30.38,29.51,30.02,0.0,0.0,0.0 -2020-03-04 00:00:00+05:30,29.71,30.38,29.51,30.02,0.0,0.0,0.0 -2020-03-03 00:00:00+05:30,29.86,30.24,29.7,30.03,0.0,0.0,0.0 -2020-03-03 00:00:00+05:30,29.86,30.24,29.7,30.03,0.0,0.0,0.0 -2020-03-03 00:00:00+05:30,29.86,30.24,29.7,30.03,0.0,0.0,0.0 -2020-03-03 00:00:00+05:30,29.86,30.24,29.7,30.03,0.0,0.0,0.0 -2020-03-03 00:00:00+05:30,29.86,30.24,29.7,30.03,0.0,0.0,0.0 -2020-03-02 00:00:00+05:30,30.2,30.68,29.63,29.86,0.0,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2020-03-31 00:00:00+05:30,22.04,23.0,22.04,22.87,,,, +2020-03-30 00:00:00+05:30,22.5,23.07,22.0,22.04,,,, +2020-03-27 00:00:00+05:30,23.4,24.24,22.81,22.92,,,, +2020-03-26 00:00:00+05:30,23.13,23.6,21.85,22.98,,,, +2020-03-25 00:00:00+05:30,22.06,23.39,21.5,22.88,,,, +2020-03-24 00:00:00+05:30,22.49,23.0,21.49,22.06,,,, +2020-03-23 00:00:00+05:30,22.3,22.9,21.5,22.03,,,, +2020-03-20 00:00:00+05:30,22.25,24.04,22.25,23.67,,,, +2020-03-19 00:00:00+05:30,24.49,24.49,22.0,22.33,,,, +2020-03-18 00:00:00+05:30,24.7,24.7,23.05,23.79,,,, +2020-03-17 00:00:00+05:30,23.98,25.24,23.26,24.23,,,, +2020-03-16 00:00:00+05:30,25.0,25.0,23.3,23.98,,,, +2020-03-13 00:00:00+05:30,24.0,25.99,22.1,25.64,,,, +2020-03-12 00:00:00+05:30,27.37,27.37,24.2,24.32,,,, +2020-03-11 00:00:00+05:30,28.04,28.04,27.28,27.37,,,, +2020-03-09 00:00:00+05:30,29.0,29.0,27.3,28.05,,,, +2020-03-06 00:00:00+05:30,29.21,29.7,28.7,29.07,,,, +2020-03-05 00:00:00+05:30,30.24,30.24,29.72,29.97,,,, +2020-03-04 00:00:00+05:30,29.71,30.38,29.51,30.02,,,, +2020-03-04 00:00:00+05:30,29.71,30.38,29.51,30.02,,,, +2020-03-04 00:00:00+05:30,29.71,30.38,29.51,30.02,,,, +2020-03-04 00:00:00+05:30,29.71,30.38,29.51,30.02,,,, +2020-03-04 00:00:00+05:30,29.71,30.38,29.51,30.02,,,, +2020-03-03 00:00:00+05:30,29.86,30.24,29.7,30.03,,,, +2020-03-03 00:00:00+05:30,29.86,30.24,29.7,30.03,,,, +2020-03-03 00:00:00+05:30,29.86,30.24,29.7,30.03,,,, +2020-03-03 00:00:00+05:30,29.86,30.24,29.7,30.03,,,, +2020-03-03 00:00:00+05:30,29.86,30.24,29.7,30.03,,,, +2020-03-02 00:00:00+05:30,30.2,30.68,29.63,29.86,,,, diff --git a/DATA/BRONZE/StockData/ICICIB22_2020_04.csv b/DATA/BRONZE/StockData/ICICIB22_2020_04.csv index fda0fe14..230532c8 100644 --- a/DATA/BRONZE/StockData/ICICIB22_2020_04.csv +++ b/DATA/BRONZE/StockData/ICICIB22_2020_04.csv @@ -1,19 +1,19 @@ -date,open,high,low,close,volume,dividends,stock_splits -2020-04-30 00:00:00+05:30,24.3,24.88,24.2,24.75,0.0,0.0,0.0 -2020-04-29 00:00:00+05:30,24.62,24.62,23.72,24.18,0.0,0.0,0.0 -2020-04-28 00:00:00+05:30,24.7,24.7,23.82,23.98,0.0,0.0,0.0 -2020-04-27 00:00:00+05:30,24.46,24.46,23.9,23.93,0.0,0.0,0.0 -2020-04-24 00:00:00+05:30,24.2,24.27,23.8,23.86,0.0,0.0,0.0 -2020-04-23 00:00:00+05:30,24.29,24.65,24.2,24.38,0.0,0.0,0.0 -2020-04-22 00:00:00+05:30,23.76,24.49,23.63,24.25,0.0,0.0,0.0 -2020-04-21 00:00:00+05:30,25.2,25.2,20.7,23.32,0.0,0.0,0.0 -2020-04-20 00:00:00+05:30,25.65,25.78,24.91,25.2,0.0,0.0,0.0 -2020-04-17 00:00:00+05:30,25.6,25.68,24.79,25.23,0.0,0.0,0.0 -2020-04-16 00:00:00+05:30,24.41,24.7,24.0,24.65,0.0,0.0,0.0 -2020-04-15 00:00:00+05:30,24.0,24.95,23.71,24.42,0.0,0.0,0.0 -2020-04-13 00:00:00+05:30,23.69,23.96,23.37,23.7,0.0,0.0,0.0 -2020-04-09 00:00:00+05:30,24.05,24.1,23.48,23.69,0.0,0.0,0.0 -2020-04-08 00:00:00+05:30,23.24,24.1,22.81,23.43,0.0,0.0,0.0 -2020-04-07 00:00:00+05:30,22.94,23.4,22.39,23.25,0.0,0.0,0.0 -2020-04-03 00:00:00+05:30,23.05,23.05,22.05,22.29,0.0,0.0,0.0 -2020-04-01 00:00:00+05:30,22.87,22.9,22.5,22.75,0.0,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2020-04-30 00:00:00+05:30,24.3,24.88,24.2,24.75,,,, +2020-04-29 00:00:00+05:30,24.62,24.62,23.72,24.18,,,, +2020-04-28 00:00:00+05:30,24.7,24.7,23.82,23.98,,,, +2020-04-27 00:00:00+05:30,24.46,24.46,23.9,23.93,,,, +2020-04-24 00:00:00+05:30,24.2,24.27,23.8,23.86,,,, +2020-04-23 00:00:00+05:30,24.29,24.65,24.2,24.38,,,, +2020-04-22 00:00:00+05:30,23.76,24.49,23.63,24.25,,,, +2020-04-21 00:00:00+05:30,25.2,25.2,20.7,23.32,,,, +2020-04-20 00:00:00+05:30,25.65,25.78,24.91,25.2,,,, +2020-04-17 00:00:00+05:30,25.6,25.68,24.79,25.23,,,, +2020-04-16 00:00:00+05:30,24.41,24.7,24.0,24.65,,,, +2020-04-15 00:00:00+05:30,24.0,24.95,23.71,24.42,,,, +2020-04-13 00:00:00+05:30,23.69,23.96,23.37,23.7,,,, +2020-04-09 00:00:00+05:30,24.05,24.1,23.48,23.69,,,, +2020-04-08 00:00:00+05:30,23.24,24.1,22.81,23.43,,,, +2020-04-07 00:00:00+05:30,22.94,23.4,22.39,23.25,,,, +2020-04-03 00:00:00+05:30,23.05,23.05,22.05,22.29,,,, +2020-04-01 00:00:00+05:30,22.87,22.9,22.5,22.75,,,, diff --git a/DATA/BRONZE/StockData/ICICIB22_2020_05.csv b/DATA/BRONZE/StockData/ICICIB22_2020_05.csv index c456128c..2060d3be 100644 --- a/DATA/BRONZE/StockData/ICICIB22_2020_05.csv +++ b/DATA/BRONZE/StockData/ICICIB22_2020_05.csv @@ -1,20 +1,20 @@ -date,open,high,low,close,volume,dividends,stock_splits -2020-05-29 00:00:00+05:30,23.59,24.24,23.4,24.18,0.0,0.0,0.0 -2020-05-28 00:00:00+05:30,23.84,24.0,23.3,23.59,0.0,0.0,0.0 -2020-05-27 00:00:00+05:30,22.95,23.35,22.52,23.27,0.0,0.0,0.0 -2020-05-26 00:00:00+05:30,22.26,22.95,22.26,22.62,0.0,0.0,0.0 -2020-05-22 00:00:00+05:30,22.5,22.5,22.15,22.43,0.0,0.0,0.0 -2020-05-21 00:00:00+05:30,22.41,22.7,22.25,22.57,0.0,0.0,0.0 -2020-05-20 00:00:00+05:30,22.17,22.66,22.1,22.41,0.0,0.0,0.0 -2020-05-19 00:00:00+05:30,22.2,22.5,22.1,22.2,0.0,0.0,0.0 -2020-05-18 00:00:00+05:30,23.52,23.52,22.05,22.13,0.0,0.0,0.0 -2020-05-15 00:00:00+05:30,22.71,23.14,22.71,22.82,0.0,0.0,0.0 -2020-05-14 00:00:00+05:30,23.17,23.25,22.77,22.84,0.0,0.0,0.0 -2020-05-13 00:00:00+05:30,23.52,23.52,22.9,23.17,0.0,0.0,0.0 -2020-05-12 00:00:00+05:30,22.55,22.85,22.05,22.58,0.0,0.0,0.0 -2020-05-11 00:00:00+05:30,22.51,22.77,22.1,22.47,0.0,0.0,0.0 -2020-05-08 00:00:00+05:30,23.17,23.45,22.4,22.46,0.0,0.0,0.0 -2020-05-07 00:00:00+05:30,22.71,23.86,22.05,23.05,0.0,0.0,0.0 -2020-05-06 00:00:00+05:30,23.51,23.7,22.15,23.23,0.0,0.0,0.0 -2020-05-05 00:00:00+05:30,26.4,26.7,23.51,23.8,0.0,0.0,0.0 -2020-05-04 00:00:00+05:30,23.51,24.56,23.51,23.8,0.0,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2020-05-29 00:00:00+05:30,23.59,24.24,23.4,24.18,,,, +2020-05-28 00:00:00+05:30,23.84,24.0,23.3,23.59,,,, +2020-05-27 00:00:00+05:30,22.95,23.35,22.52,23.27,,,, +2020-05-26 00:00:00+05:30,22.26,22.95,22.26,22.62,,,, +2020-05-22 00:00:00+05:30,22.5,22.5,22.15,22.43,,,, +2020-05-21 00:00:00+05:30,22.41,22.7,22.25,22.57,,,, +2020-05-20 00:00:00+05:30,22.17,22.66,22.1,22.41,,,, +2020-05-19 00:00:00+05:30,22.2,22.5,22.1,22.2,,,, +2020-05-18 00:00:00+05:30,23.52,23.52,22.05,22.13,,,, +2020-05-15 00:00:00+05:30,22.71,23.14,22.71,22.82,,,, +2020-05-14 00:00:00+05:30,23.17,23.25,22.77,22.84,,,, +2020-05-13 00:00:00+05:30,23.52,23.52,22.9,23.17,,,, +2020-05-12 00:00:00+05:30,22.55,22.85,22.05,22.58,,,, +2020-05-11 00:00:00+05:30,22.51,22.77,22.1,22.47,,,, +2020-05-08 00:00:00+05:30,23.17,23.45,22.4,22.46,,,, +2020-05-07 00:00:00+05:30,22.71,23.86,22.05,23.05,,,, +2020-05-06 00:00:00+05:30,23.51,23.7,22.15,23.23,,,, +2020-05-05 00:00:00+05:30,26.4,26.7,23.51,23.8,,,, +2020-05-04 00:00:00+05:30,23.51,24.56,23.51,23.8,,,, diff --git a/DATA/BRONZE/StockData/ICICIB22_2020_06.csv b/DATA/BRONZE/StockData/ICICIB22_2020_06.csv index 4135ff79..a1fae520 100644 --- a/DATA/BRONZE/StockData/ICICIB22_2020_06.csv +++ b/DATA/BRONZE/StockData/ICICIB22_2020_06.csv @@ -1,23 +1,23 @@ -date,open,high,low,close,volume,dividends,stock_splits -2020-06-30 00:00:00+05:30,25.64,25.8,25.22,25.4,0.0,0.0,0.0 -2020-06-29 00:00:00+05:30,25.92,26.36,25.45,25.49,0.0,0.0,0.0 -2020-06-26 00:00:00+05:30,25.41,26.1,25.41,25.92,0.0,0.0,0.0 -2020-06-25 00:00:00+05:30,25.6,25.97,25.0,25.77,0.0,0.0,0.0 -2020-06-24 00:00:00+05:30,28.0,28.0,25.53,25.57,0.0,0.0,0.0 -2020-06-23 00:00:00+05:30,25.96,26.15,25.3,26.08,0.0,0.0,0.0 -2020-06-22 00:00:00+05:30,25.19,25.49,24.51,25.4,0.0,0.0,0.0 -2020-06-19 00:00:00+05:30,24.52,24.9,24.5,24.81,0.0,0.0,0.0 -2020-06-18 00:00:00+05:30,23.7,24.64,23.67,24.52,0.0,0.0,0.0 -2020-06-17 00:00:00+05:30,24.35,24.35,23.53,23.94,0.0,0.0,0.0 -2020-06-16 00:00:00+05:30,23.5,25.05,23.5,24.11,0.0,0.0,0.0 -2020-06-15 00:00:00+05:30,24.51,25.44,24.4,24.48,0.0,0.0,0.0 -2020-06-12 00:00:00+05:30,24.24,25.0,24.01,24.94,0.0,0.0,0.0 -2020-06-11 00:00:00+05:30,25.55,25.85,25.2,25.24,0.0,0.0,0.0 -2020-06-10 00:00:00+05:30,26.13,26.13,25.51,25.55,0.0,0.0,0.0 -2020-06-09 00:00:00+05:30,26.73,26.73,25.65,25.69,0.0,0.0,0.0 -2020-06-08 00:00:00+05:30,25.5,28.68,25.5,26.1,0.0,0.0,0.0 -2020-06-05 00:00:00+05:30,24.83,25.57,24.82,25.5,0.0,0.0,0.0 -2020-06-04 00:00:00+05:30,25.05,25.18,24.75,24.87,0.0,0.0,0.0 -2020-06-03 00:00:00+05:30,24.75,25.29,24.75,25.05,0.0,0.0,0.0 -2020-06-02 00:00:00+05:30,25.0,25.18,24.52,24.75,0.0,0.0,0.0 -2020-06-01 00:00:00+05:30,24.92,25.29,24.18,24.78,0.0,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2020-06-30 00:00:00+05:30,25.64,25.8,25.22,25.4,,,, +2020-06-29 00:00:00+05:30,25.92,26.36,25.45,25.49,,,, +2020-06-26 00:00:00+05:30,25.41,26.1,25.41,25.92,,,, +2020-06-25 00:00:00+05:30,25.6,25.97,25.0,25.77,,,, +2020-06-24 00:00:00+05:30,28.0,28.0,25.53,25.57,,,, +2020-06-23 00:00:00+05:30,25.96,26.15,25.3,26.08,,,, +2020-06-22 00:00:00+05:30,25.19,25.49,24.51,25.4,,,, +2020-06-19 00:00:00+05:30,24.52,24.9,24.5,24.81,,,, +2020-06-18 00:00:00+05:30,23.7,24.64,23.67,24.52,,,, +2020-06-17 00:00:00+05:30,24.35,24.35,23.53,23.94,,,, +2020-06-16 00:00:00+05:30,23.5,25.05,23.5,24.11,,,, +2020-06-15 00:00:00+05:30,24.51,25.44,24.4,24.48,,,, +2020-06-12 00:00:00+05:30,24.24,25.0,24.01,24.94,,,, +2020-06-11 00:00:00+05:30,25.55,25.85,25.2,25.24,,,, +2020-06-10 00:00:00+05:30,26.13,26.13,25.51,25.55,,,, +2020-06-09 00:00:00+05:30,26.73,26.73,25.65,25.69,,,, +2020-06-08 00:00:00+05:30,25.5,28.68,25.5,26.1,,,, +2020-06-05 00:00:00+05:30,24.83,25.57,24.82,25.5,,,, +2020-06-04 00:00:00+05:30,25.05,25.18,24.75,24.87,,,, +2020-06-03 00:00:00+05:30,24.75,25.29,24.75,25.05,,,, +2020-06-02 00:00:00+05:30,25.0,25.18,24.52,24.75,,,, +2020-06-01 00:00:00+05:30,24.92,25.29,24.18,24.78,,,, diff --git a/DATA/BRONZE/StockData/ICICIB22_2020_07.csv b/DATA/BRONZE/StockData/ICICIB22_2020_07.csv index 75b01372..89834d77 100644 --- a/DATA/BRONZE/StockData/ICICIB22_2020_07.csv +++ b/DATA/BRONZE/StockData/ICICIB22_2020_07.csv @@ -1,24 +1,24 @@ -date,open,high,low,close,volume,dividends,stock_splits -2020-07-31 00:00:00+05:30,26.08,26.12,25.6,25.64,0.0,0.0,0.0 -2020-07-30 00:00:00+05:30,26.55,26.86,25.94,26.05,0.0,0.0,0.0 -2020-07-29 00:00:00+05:30,26.05,26.54,26.03,26.31,0.0,0.0,0.0 -2020-07-28 00:00:00+05:30,26.0,26.21,25.94,26.04,0.0,0.0,0.0 -2020-07-27 00:00:00+05:30,26.26,26.26,25.95,25.98,0.0,0.0,0.0 -2020-07-24 00:00:00+05:30,26.6,26.6,26.17,26.26,0.0,0.0,0.0 -2020-07-23 00:00:00+05:30,26.45,26.79,26.16,26.6,0.0,0.0,0.0 -2020-07-22 00:00:00+05:30,26.96,26.96,26.15,26.45,0.0,0.0,0.0 -2020-07-21 00:00:00+05:30,25.61,27.04,25.56,26.51,0.0,0.0,0.0 -2020-07-20 00:00:00+05:30,25.61,25.89,25.06,25.72,0.0,0.0,0.0 -2020-07-17 00:00:00+05:30,25.5,25.8,25.22,25.76,0.0,0.0,0.0 -2020-07-16 00:00:00+05:30,25.24,25.49,24.75,25.24,0.0,0.0,0.0 -2020-07-15 00:00:00+05:30,25.4,25.74,25.2,25.24,0.0,0.0,0.0 -2020-07-14 00:00:00+05:30,25.91,25.91,25.29,25.4,0.0,0.0,0.0 -2020-07-13 00:00:00+05:30,25.9,26.15,25.75,25.81,0.0,0.0,0.0 -2020-07-10 00:00:00+05:30,26.49,26.49,25.81,25.92,0.0,0.0,0.0 -2020-07-09 00:00:00+05:30,26.49,26.49,25.97,26.19,0.0,0.0,0.0 -2020-07-08 00:00:00+05:30,25.9,26.33,25.81,26.0,0.0,0.0,0.0 -2020-07-07 00:00:00+05:30,25.71,26.46,25.71,25.92,0.0,0.0,0.0 -2020-07-06 00:00:00+05:30,25.81,26.35,25.81,26.07,0.0,0.0,0.0 -2020-07-03 00:00:00+05:30,25.96,26.09,25.72,25.96,0.0,0.0,0.0 -2020-07-02 00:00:00+05:30,25.65,25.93,25.51,25.75,0.0,0.0,0.0 -2020-07-01 00:00:00+05:30,25.4,25.79,25.3,25.49,0.0,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2020-07-31 00:00:00+05:30,26.08,26.12,25.6,25.64,,,, +2020-07-30 00:00:00+05:30,26.55,26.86,25.94,26.05,,,, +2020-07-29 00:00:00+05:30,26.05,26.54,26.03,26.31,,,, +2020-07-28 00:00:00+05:30,26.0,26.21,25.94,26.04,,,, +2020-07-27 00:00:00+05:30,26.26,26.26,25.95,25.98,,,, +2020-07-24 00:00:00+05:30,26.6,26.6,26.17,26.26,,,, +2020-07-23 00:00:00+05:30,26.45,26.79,26.16,26.6,,,, +2020-07-22 00:00:00+05:30,26.96,26.96,26.15,26.45,,,, +2020-07-21 00:00:00+05:30,25.61,27.04,25.56,26.51,,,, +2020-07-20 00:00:00+05:30,25.61,25.89,25.06,25.72,,,, +2020-07-17 00:00:00+05:30,25.5,25.8,25.22,25.76,,,, +2020-07-16 00:00:00+05:30,25.24,25.49,24.75,25.24,,,, +2020-07-15 00:00:00+05:30,25.4,25.74,25.2,25.24,,,, +2020-07-14 00:00:00+05:30,25.91,25.91,25.29,25.4,,,, +2020-07-13 00:00:00+05:30,25.9,26.15,25.75,25.81,,,, +2020-07-10 00:00:00+05:30,26.49,26.49,25.81,25.92,,,, +2020-07-09 00:00:00+05:30,26.49,26.49,25.97,26.19,,,, +2020-07-08 00:00:00+05:30,25.9,26.33,25.81,26.0,,,, +2020-07-07 00:00:00+05:30,25.71,26.46,25.71,25.92,,,, +2020-07-06 00:00:00+05:30,25.81,26.35,25.81,26.07,,,, +2020-07-03 00:00:00+05:30,25.96,26.09,25.72,25.96,,,, +2020-07-02 00:00:00+05:30,25.65,25.93,25.51,25.75,,,, +2020-07-01 00:00:00+05:30,25.4,25.79,25.3,25.49,,,, diff --git a/DATA/BRONZE/StockData/ICICIB22_2020_08.csv b/DATA/BRONZE/StockData/ICICIB22_2020_08.csv index f763503a..21e7e599 100644 --- a/DATA/BRONZE/StockData/ICICIB22_2020_08.csv +++ b/DATA/BRONZE/StockData/ICICIB22_2020_08.csv @@ -1,22 +1,22 @@ -date,open,high,low,close,volume,dividends,stock_splits -2020-08-31 00:00:00+05:30,28.49,28.49,26.9,27.07,0.0,0.0,0.0 -2020-08-28 00:00:00+05:30,27.45,28.1,27.35,28.02,0.0,0.0,0.0 -2020-08-27 00:00:00+05:30,27.4,27.55,27.12,27.43,0.0,0.0,0.0 -2020-08-26 00:00:00+05:30,27.99,29.1,27.32,27.38,0.0,0.0,0.0 -2020-08-25 00:00:00+05:30,27.44,27.74,27.3,27.41,0.0,0.0,0.0 -2020-08-24 00:00:00+05:30,28.09,28.09,27.21,27.44,0.0,0.0,0.0 -2020-08-21 00:00:00+05:30,27.35,27.78,27.35,27.57,0.0,0.0,0.0 -2020-08-20 00:00:00+05:30,27.1,27.35,26.56,27.31,0.0,0.0,0.0 -2020-08-19 00:00:00+05:30,26.94,27.19,26.83,27.01,0.0,0.0,0.0 -2020-08-18 00:00:00+05:30,26.96,26.99,26.5,26.94,0.0,0.0,0.0 -2020-08-17 00:00:00+05:30,26.48,26.75,26.38,26.7,0.0,0.0,0.0 -2020-08-14 00:00:00+05:30,26.6,26.92,26.2,26.48,0.0,0.0,0.0 -2020-08-13 00:00:00+05:30,26.9,26.9,26.25,26.6,0.0,0.0,0.0 -2020-08-12 00:00:00+05:30,26.69,26.69,26.1,26.56,0.0,0.0,0.0 -2020-08-11 00:00:00+05:30,26.22,26.66,26.02,26.43,0.0,0.0,0.0 -2020-08-10 00:00:00+05:30,25.98,26.39,25.62,26.19,0.0,0.0,0.0 -2020-08-07 00:00:00+05:30,25.77,25.95,25.65,25.81,0.0,0.0,0.0 -2020-08-06 00:00:00+05:30,25.65,25.9,25.6,25.76,0.0,0.0,0.0 -2020-08-05 00:00:00+05:30,25.11,25.85,25.11,25.61,0.0,0.0,0.0 -2020-08-04 00:00:00+05:30,25.46,25.68,25.2,25.47,0.0,0.0,0.0 -2020-08-03 00:00:00+05:30,25.0,26.27,25.0,25.42,0.0,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2020-08-31 00:00:00+05:30,28.49,28.49,26.9,27.07,,,, +2020-08-28 00:00:00+05:30,27.45,28.1,27.35,28.02,,,, +2020-08-27 00:00:00+05:30,27.4,27.55,27.12,27.43,,,, +2020-08-26 00:00:00+05:30,27.99,29.1,27.32,27.38,,,, +2020-08-25 00:00:00+05:30,27.44,27.74,27.3,27.41,,,, +2020-08-24 00:00:00+05:30,28.09,28.09,27.21,27.44,,,, +2020-08-21 00:00:00+05:30,27.35,27.78,27.35,27.57,,,, +2020-08-20 00:00:00+05:30,27.1,27.35,26.56,27.31,,,, +2020-08-19 00:00:00+05:30,26.94,27.19,26.83,27.01,,,, +2020-08-18 00:00:00+05:30,26.96,26.99,26.5,26.94,,,, +2020-08-17 00:00:00+05:30,26.48,26.75,26.38,26.7,,,, +2020-08-14 00:00:00+05:30,26.6,26.92,26.2,26.48,,,, +2020-08-13 00:00:00+05:30,26.9,26.9,26.25,26.6,,,, +2020-08-12 00:00:00+05:30,26.69,26.69,26.1,26.56,,,, +2020-08-11 00:00:00+05:30,26.22,26.66,26.02,26.43,,,, +2020-08-10 00:00:00+05:30,25.98,26.39,25.62,26.19,,,, +2020-08-07 00:00:00+05:30,25.77,25.95,25.65,25.81,,,, +2020-08-06 00:00:00+05:30,25.65,25.9,25.6,25.76,,,, +2020-08-05 00:00:00+05:30,25.11,25.85,25.11,25.61,,,, +2020-08-04 00:00:00+05:30,25.46,25.68,25.2,25.47,,,, +2020-08-03 00:00:00+05:30,25.0,26.27,25.0,25.42,,,, diff --git a/DATA/BRONZE/StockData/ICICIB22_2020_09.csv b/DATA/BRONZE/StockData/ICICIB22_2020_09.csv index 0c246344..f281a527 100644 --- a/DATA/BRONZE/StockData/ICICIB22_2020_09.csv +++ b/DATA/BRONZE/StockData/ICICIB22_2020_09.csv @@ -1,23 +1,23 @@ -date,open,high,low,close,volume,dividends,stock_splits -2020-09-30 00:00:00+05:30,24.4,24.46,24.06,24.15,0.0,0.0,0.0 -2020-09-29 00:00:00+05:30,24.7,24.98,24.25,24.4,0.0,0.0,0.0 -2020-09-28 00:00:00+05:30,25.0,25.0,23.91,24.7,0.0,0.0,0.0 -2020-09-25 00:00:00+05:30,23.54,24.12,23.46,24.03,0.0,0.0,0.0 -2020-09-24 00:00:00+05:30,24.2,24.2,23.5,23.54,0.0,0.0,0.0 -2020-09-23 00:00:00+05:30,24.57,24.6,24.01,24.22,0.0,0.0,0.0 -2020-09-22 00:00:00+05:30,24.38,25.39,24.28,24.51,0.0,0.0,0.0 -2020-09-21 00:00:00+05:30,25.28,25.5,24.79,24.88,0.0,0.0,0.0 -2020-09-18 00:00:00+05:30,25.51,25.69,25.45,25.53,0.0,0.0,0.0 -2020-09-17 00:00:00+05:30,25.7,25.7,25.43,25.51,0.0,0.0,0.0 -2020-09-16 00:00:00+05:30,26.0,26.0,25.55,25.7,0.0,0.0,0.0 -2020-09-15 00:00:00+05:30,26.1,26.1,25.59,25.74,0.0,0.0,0.0 -2020-09-14 00:00:00+05:30,25.85,26.4,25.6,25.81,0.0,0.0,0.0 -2020-09-11 00:00:00+05:30,25.92,26.2,25.71,25.85,0.0,0.0,0.0 -2020-09-10 00:00:00+05:30,25.61,26.0,25.41,25.87,0.0,0.0,0.0 -2020-09-09 00:00:00+05:30,26.19,26.19,25.32,25.55,0.0,0.0,0.0 -2020-09-08 00:00:00+05:30,26.7,26.7,26.01,26.05,0.0,0.0,0.0 -2020-09-07 00:00:00+05:30,26.77,27.0,26.05,26.42,0.0,0.0,0.0 -2020-09-04 00:00:00+05:30,26.9,26.99,26.51,26.77,0.0,0.0,0.0 -2020-09-03 00:00:00+05:30,27.22,27.3,26.91,27.05,0.0,0.0,0.0 -2020-09-02 00:00:00+05:30,27.0,27.27,26.62,27.13,0.0,0.0,0.0 -2020-09-01 00:00:00+05:30,27.42,27.42,26.72,26.99,0.0,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2020-09-30 00:00:00+05:30,24.4,24.46,24.06,24.15,,,, +2020-09-29 00:00:00+05:30,24.7,24.98,24.25,24.4,,,, +2020-09-28 00:00:00+05:30,25.0,25.0,23.91,24.7,,,, +2020-09-25 00:00:00+05:30,23.54,24.12,23.46,24.03,,,, +2020-09-24 00:00:00+05:30,24.2,24.2,23.5,23.54,,,, +2020-09-23 00:00:00+05:30,24.57,24.6,24.01,24.22,,,, +2020-09-22 00:00:00+05:30,24.38,25.39,24.28,24.51,,,, +2020-09-21 00:00:00+05:30,25.28,25.5,24.79,24.88,,,, +2020-09-18 00:00:00+05:30,25.51,25.69,25.45,25.53,,,, +2020-09-17 00:00:00+05:30,25.7,25.7,25.43,25.51,,,, +2020-09-16 00:00:00+05:30,26.0,26.0,25.55,25.7,,,, +2020-09-15 00:00:00+05:30,26.1,26.1,25.59,25.74,,,, +2020-09-14 00:00:00+05:30,25.85,26.4,25.6,25.81,,,, +2020-09-11 00:00:00+05:30,25.92,26.2,25.71,25.85,,,, +2020-09-10 00:00:00+05:30,25.61,26.0,25.41,25.87,,,, +2020-09-09 00:00:00+05:30,26.19,26.19,25.32,25.55,,,, +2020-09-08 00:00:00+05:30,26.7,26.7,26.01,26.05,,,, +2020-09-07 00:00:00+05:30,26.77,27.0,26.05,26.42,,,, +2020-09-04 00:00:00+05:30,26.9,26.99,26.51,26.77,,,, +2020-09-03 00:00:00+05:30,27.22,27.3,26.91,27.05,,,, +2020-09-02 00:00:00+05:30,27.0,27.27,26.62,27.13,,,, +2020-09-01 00:00:00+05:30,27.42,27.42,26.72,26.99,,,, diff --git a/DATA/BRONZE/StockData/ICICIB22_2020_10.csv b/DATA/BRONZE/StockData/ICICIB22_2020_10.csv index 89554639..522a5ae5 100644 --- a/DATA/BRONZE/StockData/ICICIB22_2020_10.csv +++ b/DATA/BRONZE/StockData/ICICIB22_2020_10.csv @@ -1,22 +1,22 @@ -date,open,high,low,close,volume,dividends,stock_splits -2020-10-30 00:00:00+05:30,24.37,24.9,24.35,24.7,0.0,0.0,0.0 -2020-10-29 00:00:00+05:30,24.94,24.94,24.3,24.37,0.0,0.0,0.0 -2020-10-28 00:00:00+05:30,24.81,25.12,24.81,24.96,0.0,0.0,0.0 -2020-10-27 00:00:00+05:30,24.75,25.09,24.52,25.05,0.0,0.0,0.0 -2020-10-26 00:00:00+05:30,25.11,25.2,24.5,24.68,0.0,0.0,0.0 -2020-10-23 00:00:00+05:30,25.0,25.18,24.55,25.11,0.0,0.0,0.0 -2020-10-22 00:00:00+05:30,24.4,24.99,24.4,24.9,0.0,0.0,0.0 -2020-10-21 00:00:00+05:30,24.3,24.98,24.3,24.67,0.0,0.0,0.0 -2020-10-20 00:00:00+05:30,24.25,24.6,24.25,24.47,0.0,0.0,0.0 -2020-10-19 00:00:00+05:30,23.8,24.59,23.8,24.51,0.0,0.0,0.0 -2020-10-16 00:00:00+05:30,23.76,24.12,23.74,24.01,0.0,0.0,0.0 -2020-10-15 00:00:00+05:30,23.81,24.15,23.68,23.74,0.0,0.0,0.0 -2020-10-14 00:00:00+05:30,24.0,24.5,23.66,24.0,0.0,0.0,0.0 -2020-10-13 00:00:00+05:30,24.36,24.36,23.85,23.95,0.0,0.0,0.0 -2020-10-12 00:00:00+05:30,24.17,24.81,24.17,24.37,0.0,0.0,0.0 -2020-10-09 00:00:00+05:30,23.81,24.4,23.81,24.35,0.0,0.0,0.0 -2020-10-08 00:00:00+05:30,24.15,24.2,23.84,23.93,0.0,0.0,0.0 -2020-10-07 00:00:00+05:30,24.31,24.36,24.11,24.13,0.0,0.0,0.0 -2020-10-06 00:00:00+05:30,24.99,24.99,24.2,24.31,0.0,0.0,0.0 -2020-10-05 00:00:00+05:30,25.2,25.2,24.31,24.41,0.0,0.0,0.0 -2020-10-01 00:00:00+05:30,24.21,24.5,24.21,24.48,0.0,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2020-10-30 00:00:00+05:30,24.37,24.9,24.35,24.7,,,, +2020-10-29 00:00:00+05:30,24.94,24.94,24.3,24.37,,,, +2020-10-28 00:00:00+05:30,24.81,25.12,24.81,24.96,,,, +2020-10-27 00:00:00+05:30,24.75,25.09,24.52,25.05,,,, +2020-10-26 00:00:00+05:30,25.11,25.2,24.5,24.68,,,, +2020-10-23 00:00:00+05:30,25.0,25.18,24.55,25.11,,,, +2020-10-22 00:00:00+05:30,24.4,24.99,24.4,24.9,,,, +2020-10-21 00:00:00+05:30,24.3,24.98,24.3,24.67,,,, +2020-10-20 00:00:00+05:30,24.25,24.6,24.25,24.47,,,, +2020-10-19 00:00:00+05:30,23.8,24.59,23.8,24.51,,,, +2020-10-16 00:00:00+05:30,23.76,24.12,23.74,24.01,,,, +2020-10-15 00:00:00+05:30,23.81,24.15,23.68,23.74,,,, +2020-10-14 00:00:00+05:30,24.0,24.5,23.66,24.0,,,, +2020-10-13 00:00:00+05:30,24.36,24.36,23.85,23.95,,,, +2020-10-12 00:00:00+05:30,24.17,24.81,24.17,24.37,,,, +2020-10-09 00:00:00+05:30,23.81,24.4,23.81,24.35,,,, +2020-10-08 00:00:00+05:30,24.15,24.2,23.84,23.93,,,, +2020-10-07 00:00:00+05:30,24.31,24.36,24.11,24.13,,,, +2020-10-06 00:00:00+05:30,24.99,24.99,24.2,24.31,,,, +2020-10-05 00:00:00+05:30,25.2,25.2,24.31,24.41,,,, +2020-10-01 00:00:00+05:30,24.21,24.5,24.21,24.48,,,, diff --git a/DATA/BRONZE/StockData/ICICIB22_2020_11.csv b/DATA/BRONZE/StockData/ICICIB22_2020_11.csv index da75cbb6..e9b7a184 100644 --- a/DATA/BRONZE/StockData/ICICIB22_2020_11.csv +++ b/DATA/BRONZE/StockData/ICICIB22_2020_11.csv @@ -1,21 +1,21 @@ -date,open,high,low,close,volume,dividends,stock_splits -2020-11-27 00:00:00+05:30,29.11,29.61,29.0,29.19,0.0,0.0,0.0 -2020-11-26 00:00:00+05:30,28.86,29.25,28.69,29.18,0.0,0.0,0.0 -2020-11-25 00:00:00+05:30,29.2,29.5,28.81,28.89,0.0,0.0,0.0 -2020-11-24 00:00:00+05:30,28.31,29.5,28.31,29.11,0.0,0.0,0.0 -2020-11-23 00:00:00+05:30,29.89,29.89,28.25,28.78,0.0,0.0,0.0 -2020-11-20 00:00:00+05:30,28.17,28.79,28.17,28.69,0.0,0.0,0.0 -2020-11-19 00:00:00+05:30,28.71,29.4,28.32,28.6,0.0,0.0,0.0 -2020-11-18 00:00:00+05:30,28.2,28.77,28.2,28.71,0.0,0.0,0.0 -2020-11-17 00:00:00+05:30,28.2,28.65,27.93,28.25,0.0,0.0,0.0 -2020-11-14 00:00:00+05:30,28.0,28.45,27.2,28.05,0.0,0.0,0.0 -2020-11-13 00:00:00+05:30,27.74,28.5,27.33,27.94,0.0,0.0,0.0 -2020-11-12 00:00:00+05:30,28.0,28.49,27.72,27.84,0.0,0.0,0.0 -2020-11-11 00:00:00+05:30,27.2,28.0,27.2,27.96,0.0,0.0,0.0 -2020-11-10 00:00:00+05:30,26.5,27.3,26.23,27.26,0.0,0.0,0.0 -2020-11-09 00:00:00+05:30,25.9,26.43,25.86,26.37,0.0,0.0,0.0 -2020-11-06 00:00:00+05:30,26.39,26.39,25.79,25.95,0.0,0.0,0.0 -2020-11-05 00:00:00+05:30,25.27,26.0,25.13,25.94,0.0,0.0,0.0 -2020-11-04 00:00:00+05:30,25.26,25.26,24.89,25.16,0.0,0.0,0.0 -2020-11-03 00:00:00+05:30,25.35,26.0,24.93,25.26,0.0,0.0,0.0 -2020-11-02 00:00:00+05:30,24.5,25.0,24.48,24.91,0.0,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2020-11-27 00:00:00+05:30,29.11,29.61,29.0,29.19,,,, +2020-11-26 00:00:00+05:30,28.86,29.25,28.69,29.18,,,, +2020-11-25 00:00:00+05:30,29.2,29.5,28.81,28.89,,,, +2020-11-24 00:00:00+05:30,28.31,29.5,28.31,29.11,,,, +2020-11-23 00:00:00+05:30,29.89,29.89,28.25,28.78,,,, +2020-11-20 00:00:00+05:30,28.17,28.79,28.17,28.69,,,, +2020-11-19 00:00:00+05:30,28.71,29.4,28.32,28.6,,,, +2020-11-18 00:00:00+05:30,28.2,28.77,28.2,28.71,,,, +2020-11-17 00:00:00+05:30,28.2,28.65,27.93,28.25,,,, +2020-11-14 00:00:00+05:30,28.0,28.45,27.2,28.05,,,, +2020-11-13 00:00:00+05:30,27.74,28.5,27.33,27.94,,,, +2020-11-12 00:00:00+05:30,28.0,28.49,27.72,27.84,,,, +2020-11-11 00:00:00+05:30,27.2,28.0,27.2,27.96,,,, +2020-11-10 00:00:00+05:30,26.5,27.3,26.23,27.26,,,, +2020-11-09 00:00:00+05:30,25.9,26.43,25.86,26.37,,,, +2020-11-06 00:00:00+05:30,26.39,26.39,25.79,25.95,,,, +2020-11-05 00:00:00+05:30,25.27,26.0,25.13,25.94,,,, +2020-11-04 00:00:00+05:30,25.26,25.26,24.89,25.16,,,, +2020-11-03 00:00:00+05:30,25.35,26.0,24.93,25.26,,,, +2020-11-02 00:00:00+05:30,24.5,25.0,24.48,24.91,,,, diff --git a/DATA/BRONZE/StockData/ICICIB22_2020_12.csv b/DATA/BRONZE/StockData/ICICIB22_2020_12.csv index db026a54..4eefcfe6 100644 --- a/DATA/BRONZE/StockData/ICICIB22_2020_12.csv +++ b/DATA/BRONZE/StockData/ICICIB22_2020_12.csv @@ -1,23 +1,23 @@ -date,open,high,low,close,volume,dividends,stock_splits -2020-12-31 00:00:00+05:30,36.4,36.4,31.02,31.68,0.0,0.0,0.0 -2020-12-30 00:00:00+05:30,31.71,31.75,31.36,31.68,0.0,0.0,0.0 -2020-12-29 00:00:00+05:30,32.0,32.0,31.51,31.71,0.0,0.0,0.0 -2020-12-28 00:00:00+05:30,31.89,31.89,31.31,31.76,0.0,0.0,0.0 -2020-12-24 00:00:00+05:30,31.49,31.59,30.45,31.26,0.0,0.0,0.0 -2020-12-23 00:00:00+05:30,30.72,31.2,30.25,30.98,0.0,0.0,0.0 -2020-12-22 00:00:00+05:30,29.5,30.9,29.5,30.72,0.0,0.0,0.0 -2020-12-21 00:00:00+05:30,32.2,32.2,29.71,30.46,0.0,0.0,0.0 -2020-12-18 00:00:00+05:30,32.0,32.2,31.72,32.12,0.0,0.0,0.0 -2020-12-17 00:00:00+05:30,32.25,32.34,32.0,32.03,0.0,0.0,0.0 -2020-12-16 00:00:00+05:30,32.45,32.45,31.98,32.21,0.0,0.0,0.0 -2020-12-15 00:00:00+05:30,32.35,32.45,31.72,31.97,0.0,0.0,0.0 -2020-12-14 00:00:00+05:30,31.21,32.45,31.21,32.35,0.0,0.0,0.0 -2020-12-11 00:00:00+05:30,31.75,32.0,29.0,31.56,0.0,0.0,0.0 -2020-12-10 00:00:00+05:30,30.86,31.25,30.7,31.17,0.0,0.0,0.0 -2020-12-09 00:00:00+05:30,30.95,31.39,30.95,31.26,0.0,0.0,0.0 -2020-12-08 00:00:00+05:30,31.1,31.29,30.51,30.94,0.0,0.0,0.0 -2020-12-07 00:00:00+05:30,30.02,31.2,30.02,31.1,0.0,0.0,0.0 -2020-12-04 00:00:00+05:30,30.4,30.65,30.13,30.49,0.0,0.0,0.0 -2020-12-03 00:00:00+05:30,29.66,30.37,29.66,30.32,0.0,0.0,0.0 -2020-12-02 00:00:00+05:30,29.45,30.05,29.33,29.9,0.0,0.0,0.0 -2020-12-01 00:00:00+05:30,29.2,29.65,29.07,29.53,0.0,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2020-12-31 00:00:00+05:30,36.4,36.4,31.02,31.68,,,, +2020-12-30 00:00:00+05:30,31.71,31.75,31.36,31.68,,,, +2020-12-29 00:00:00+05:30,32.0,32.0,31.51,31.71,,,, +2020-12-28 00:00:00+05:30,31.89,31.89,31.31,31.76,,,, +2020-12-24 00:00:00+05:30,31.49,31.59,30.45,31.26,,,, +2020-12-23 00:00:00+05:30,30.72,31.2,30.25,30.98,,,, +2020-12-22 00:00:00+05:30,29.5,30.9,29.5,30.72,,,, +2020-12-21 00:00:00+05:30,32.2,32.2,29.71,30.46,,,, +2020-12-18 00:00:00+05:30,32.0,32.2,31.72,32.12,,,, +2020-12-17 00:00:00+05:30,32.25,32.34,32.0,32.03,,,, +2020-12-16 00:00:00+05:30,32.45,32.45,31.98,32.21,,,, +2020-12-15 00:00:00+05:30,32.35,32.45,31.72,31.97,,,, +2020-12-14 00:00:00+05:30,31.21,32.45,31.21,32.35,,,, +2020-12-11 00:00:00+05:30,31.75,32.0,29.0,31.56,,,, +2020-12-10 00:00:00+05:30,30.86,31.25,30.7,31.17,,,, +2020-12-09 00:00:00+05:30,30.95,31.39,30.95,31.26,,,, +2020-12-08 00:00:00+05:30,31.1,31.29,30.51,30.94,,,, +2020-12-07 00:00:00+05:30,30.02,31.2,30.02,31.1,,,, +2020-12-04 00:00:00+05:30,30.4,30.65,30.13,30.49,,,, +2020-12-03 00:00:00+05:30,29.66,30.37,29.66,30.32,,,, +2020-12-02 00:00:00+05:30,29.45,30.05,29.33,29.9,,,, +2020-12-01 00:00:00+05:30,29.2,29.65,29.07,29.53,,,, diff --git a/DATA/BRONZE/StockData/ICICIB22_2021_01.csv b/DATA/BRONZE/StockData/ICICIB22_2021_01.csv index c95ad334..46b6a86d 100644 --- a/DATA/BRONZE/StockData/ICICIB22_2021_01.csv +++ b/DATA/BRONZE/StockData/ICICIB22_2021_01.csv @@ -1,21 +1,21 @@ -date,open,high,low,close,volume,dividends,stock_splits -2021-01-29 00:00:00+05:30,32.33,32.7,32.02,32.3,0.0,0.0,0.0 -2021-01-28 00:00:00+05:30,32.0,32.69,31.22,32.33,0.0,0.0,0.0 -2021-01-27 00:00:00+05:30,32.5,32.93,31.63,32.44,0.0,0.0,0.0 -2021-01-25 00:00:00+05:30,32.92,33.84,32.21,32.68,0.0,0.0,0.0 -2021-01-22 00:00:00+05:30,33.0,34.0,32.75,32.92,0.0,0.0,0.0 -2021-01-21 00:00:00+05:30,33.94,34.09,31.9,33.65,0.0,0.0,0.0 -2021-01-20 00:00:00+05:30,33.99,34.09,33.73,33.94,0.0,0.0,0.0 -2021-01-19 00:00:00+05:30,34.0,34.0,33.57,33.93,0.0,0.0,0.0 -2021-01-18 00:00:00+05:30,33.56,34.39,33.22,33.59,0.0,0.0,0.0 -2021-01-15 00:00:00+05:30,34.5,34.5,33.77,33.94,0.0,0.0,0.0 -2021-01-14 00:00:00+05:30,34.31,34.54,33.63,34.37,0.0,0.0,0.0 -2021-01-13 00:00:00+05:30,33.69,34.35,33.56,34.14,0.0,0.0,0.0 -2021-01-12 00:00:00+05:30,33.22,33.82,33.01,33.73,0.0,0.0,0.0 -2021-01-11 00:00:00+05:30,33.71,33.71,33.04,33.22,0.0,0.0,0.0 -2021-01-08 00:00:00+05:30,33.5,33.65,33.06,33.36,0.0,0.0,0.0 -2021-01-07 00:00:00+05:30,33.25,33.25,32.53,33.05,0.0,0.0,0.0 -2021-01-06 00:00:00+05:30,32.6,32.94,32.31,32.71,0.0,0.0,0.0 -2021-01-05 00:00:00+05:30,32.65,32.69,32.02,32.6,0.0,0.0,0.0 -2021-01-04 00:00:00+05:30,32.75,32.75,32.03,32.54,0.0,0.0,0.0 -2021-01-01 00:00:00+05:30,32.09,32.15,31.61,32.05,0.0,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2021-01-29 00:00:00+05:30,32.33,32.7,32.02,32.3,,,, +2021-01-28 00:00:00+05:30,32.0,32.69,31.22,32.33,,,, +2021-01-27 00:00:00+05:30,32.5,32.93,31.63,32.44,,,, +2021-01-25 00:00:00+05:30,32.92,33.84,32.21,32.68,,,, +2021-01-22 00:00:00+05:30,33.0,34.0,32.75,32.92,,,, +2021-01-21 00:00:00+05:30,33.94,34.09,31.9,33.65,,,, +2021-01-20 00:00:00+05:30,33.99,34.09,33.73,33.94,,,, +2021-01-19 00:00:00+05:30,34.0,34.0,33.57,33.93,,,, +2021-01-18 00:00:00+05:30,33.56,34.39,33.22,33.59,,,, +2021-01-15 00:00:00+05:30,34.5,34.5,33.77,33.94,,,, +2021-01-14 00:00:00+05:30,34.31,34.54,33.63,34.37,,,, +2021-01-13 00:00:00+05:30,33.69,34.35,33.56,34.14,,,, +2021-01-12 00:00:00+05:30,33.22,33.82,33.01,33.73,,,, +2021-01-11 00:00:00+05:30,33.71,33.71,33.04,33.22,,,, +2021-01-08 00:00:00+05:30,33.5,33.65,33.06,33.36,,,, +2021-01-07 00:00:00+05:30,33.25,33.25,32.53,33.05,,,, +2021-01-06 00:00:00+05:30,32.6,32.94,32.31,32.71,,,, +2021-01-05 00:00:00+05:30,32.65,32.69,32.02,32.6,,,, +2021-01-04 00:00:00+05:30,32.75,32.75,32.03,32.54,,,, +2021-01-01 00:00:00+05:30,32.09,32.15,31.61,32.05,,,, diff --git a/DATA/BRONZE/StockData/ICICIB22_2021_02.csv b/DATA/BRONZE/StockData/ICICIB22_2021_02.csv index 27ba8328..4c1be426 100644 --- a/DATA/BRONZE/StockData/ICICIB22_2021_02.csv +++ b/DATA/BRONZE/StockData/ICICIB22_2021_02.csv @@ -1,21 +1,21 @@ -date,open,high,low,close,volume,dividends,stock_splits -2021-02-26 00:00:00+05:30,38.2,38.2,37.11,37.26,0.0,0.0,0.0 -2021-02-25 00:00:00+05:30,37.9,38.5,37.29,38.26,0.0,0.0,0.0 -2021-02-24 00:00:00+05:30,36.51,37.47,35.7,37.42,0.0,0.0,0.0 -2021-02-23 00:00:00+05:30,36.05,37.15,36.05,36.86,0.0,0.0,0.0 -2021-02-22 00:00:00+05:30,37.89,37.89,35.91,36.01,0.0,0.0,0.0 -2021-02-19 00:00:00+05:30,37.9,38.0,37.05,37.17,0.0,0.0,0.0 -2021-02-18 00:00:00+05:30,37.1,38.0,37.0,37.9,0.0,0.0,0.0 -2021-02-17 00:00:00+05:30,36.26,37.16,36.26,37.07,0.0,0.0,0.0 -2021-02-16 00:00:00+05:30,36.9,37.05,36.41,36.84,0.0,0.0,0.0 -2021-02-15 00:00:00+05:30,36.49,36.66,36.06,36.61,0.0,0.0,0.0 -2021-02-12 00:00:00+05:30,36.07,36.79,36.02,36.15,0.0,0.0,0.0 -2021-02-11 00:00:00+05:30,36.45,36.63,36.11,36.45,0.0,0.0,0.0 -2021-02-10 00:00:00+05:30,36.75,36.75,36.18,36.52,0.0,0.0,0.0 -2021-02-09 00:00:00+05:30,36.99,37.03,36.25,36.71,0.0,0.0,0.0 -2021-02-08 00:00:00+05:30,36.01,36.99,36.01,36.87,0.0,0.0,0.0 -2021-02-05 00:00:00+05:30,36.0,36.87,36.0,36.41,0.0,0.0,0.0 -2021-02-04 00:00:00+05:30,35.01,36.34,34.9,36.21,0.0,0.0,0.0 -2021-02-03 00:00:00+05:30,34.75,35.71,34.41,35.42,0.0,0.0,0.0 -2021-02-02 00:00:00+05:30,34.05,35.28,33.51,34.75,0.0,0.0,0.0 -2021-02-01 00:00:00+05:30,32.0,34.0,32.0,33.9,0.0,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2021-02-26 00:00:00+05:30,38.2,38.2,37.11,37.26,,,, +2021-02-25 00:00:00+05:30,37.9,38.5,37.29,38.26,,,, +2021-02-24 00:00:00+05:30,36.51,37.47,35.7,37.42,,,, +2021-02-23 00:00:00+05:30,36.05,37.15,36.05,36.86,,,, +2021-02-22 00:00:00+05:30,37.89,37.89,35.91,36.01,,,, +2021-02-19 00:00:00+05:30,37.9,38.0,37.05,37.17,,,, +2021-02-18 00:00:00+05:30,37.1,38.0,37.0,37.9,,,, +2021-02-17 00:00:00+05:30,36.26,37.16,36.26,37.07,,,, +2021-02-16 00:00:00+05:30,36.9,37.05,36.41,36.84,,,, +2021-02-15 00:00:00+05:30,36.49,36.66,36.06,36.61,,,, +2021-02-12 00:00:00+05:30,36.07,36.79,36.02,36.15,,,, +2021-02-11 00:00:00+05:30,36.45,36.63,36.11,36.45,,,, +2021-02-10 00:00:00+05:30,36.75,36.75,36.18,36.52,,,, +2021-02-09 00:00:00+05:30,36.99,37.03,36.25,36.71,,,, +2021-02-08 00:00:00+05:30,36.01,36.99,36.01,36.87,,,, +2021-02-05 00:00:00+05:30,36.0,36.87,36.0,36.41,,,, +2021-02-04 00:00:00+05:30,35.01,36.34,34.9,36.21,,,, +2021-02-03 00:00:00+05:30,34.75,35.71,34.41,35.42,,,, +2021-02-02 00:00:00+05:30,34.05,35.28,33.51,34.75,,,, +2021-02-01 00:00:00+05:30,32.0,34.0,32.0,33.9,,,, diff --git a/DATA/BRONZE/StockData/ICICIB22_2021_03.csv b/DATA/BRONZE/StockData/ICICIB22_2021_03.csv index f27c3377..c48b626b 100644 --- a/DATA/BRONZE/StockData/ICICIB22_2021_03.csv +++ b/DATA/BRONZE/StockData/ICICIB22_2021_03.csv @@ -1,22 +1,22 @@ -date,open,high,low,close,volume,dividends,stock_splits -2021-03-31 00:00:00+05:30,35.84,36.3,35.51,36.14,0.0,0.0,0.0 -2021-03-30 00:00:00+05:30,35.83,35.99,34.9,35.84,0.0,0.0,0.0 -2021-03-26 00:00:00+05:30,35.4,35.69,35.02,35.28,0.0,0.0,0.0 -2021-03-25 00:00:00+05:30,36.09,36.09,34.65,35.01,0.0,0.0,0.0 -2021-03-24 00:00:00+05:30,36.14,36.39,35.7,35.84,0.0,0.0,0.0 -2021-03-23 00:00:00+05:30,36.41,36.9,36.0,36.14,0.0,0.0,0.0 -2021-03-22 00:00:00+05:30,36.99,36.99,36.4,36.75,0.0,0.0,0.0 -2021-03-19 00:00:00+05:30,37.36,37.36,35.55,36.77,0.0,0.0,0.0 -2021-03-18 00:00:00+05:30,36.68,37.24,36.11,36.42,0.0,0.0,0.0 -2021-03-17 00:00:00+05:30,37.33,37.6,36.4,36.51,0.0,0.0,0.0 -2021-03-16 00:00:00+05:30,37.66,37.85,37.31,37.61,0.0,0.0,0.0 -2021-03-15 00:00:00+05:30,37.91,38.24,36.91,37.6,0.0,0.0,0.0 -2021-03-12 00:00:00+05:30,38.54,38.54,37.28,37.91,0.0,0.0,0.0 -2021-03-10 00:00:00+05:30,38.19,38.19,37.57,37.84,0.0,0.0,0.0 -2021-03-09 00:00:00+05:30,38.2,38.5,37.5,37.64,0.0,0.0,0.0 -2021-03-08 00:00:00+05:30,37.99,38.5,37.6,38.13,0.0,0.0,0.0 -2021-03-05 00:00:00+05:30,38.19,38.19,37.4,37.58,0.0,0.0,0.0 -2021-03-04 00:00:00+05:30,39.8,39.8,37.7,38.09,0.0,0.0,0.0 -2021-03-03 00:00:00+05:30,38.85,38.85,38.02,38.58,0.0,0.0,0.0 -2021-03-02 00:00:00+05:30,38.0,38.39,37.7,38.09,0.0,0.0,0.0 -2021-03-01 00:00:00+05:30,38.5,38.5,37.31,37.8,0.0,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2021-03-31 00:00:00+05:30,35.84,36.3,35.51,36.14,,,, +2021-03-30 00:00:00+05:30,35.83,35.99,34.9,35.84,,,, +2021-03-26 00:00:00+05:30,35.4,35.69,35.02,35.28,,,, +2021-03-25 00:00:00+05:30,36.09,36.09,34.65,35.01,,,, +2021-03-24 00:00:00+05:30,36.14,36.39,35.7,35.84,,,, +2021-03-23 00:00:00+05:30,36.41,36.9,36.0,36.14,,,, +2021-03-22 00:00:00+05:30,36.99,36.99,36.4,36.75,,,, +2021-03-19 00:00:00+05:30,37.36,37.36,35.55,36.77,,,, +2021-03-18 00:00:00+05:30,36.68,37.24,36.11,36.42,,,, +2021-03-17 00:00:00+05:30,37.33,37.6,36.4,36.51,,,, +2021-03-16 00:00:00+05:30,37.66,37.85,37.31,37.61,,,, +2021-03-15 00:00:00+05:30,37.91,38.24,36.91,37.6,,,, +2021-03-12 00:00:00+05:30,38.54,38.54,37.28,37.91,,,, +2021-03-10 00:00:00+05:30,38.19,38.19,37.57,37.84,,,, +2021-03-09 00:00:00+05:30,38.2,38.5,37.5,37.64,,,, +2021-03-08 00:00:00+05:30,37.99,38.5,37.6,38.13,,,, +2021-03-05 00:00:00+05:30,38.19,38.19,37.4,37.58,,,, +2021-03-04 00:00:00+05:30,39.8,39.8,37.7,38.09,,,, +2021-03-03 00:00:00+05:30,38.85,38.85,38.02,38.58,,,, +2021-03-02 00:00:00+05:30,38.0,38.39,37.7,38.09,,,, +2021-03-01 00:00:00+05:30,38.5,38.5,37.31,37.8,,,, diff --git a/DATA/BRONZE/StockData/ICICIB22_2021_04.csv b/DATA/BRONZE/StockData/ICICIB22_2021_04.csv index 26763d36..9b1e27c0 100644 --- a/DATA/BRONZE/StockData/ICICIB22_2021_04.csv +++ b/DATA/BRONZE/StockData/ICICIB22_2021_04.csv @@ -1,20 +1,20 @@ -date,open,high,low,close,volume,dividends,stock_splits -2021-04-30 00:00:00+05:30,35.69,36.18,35.02,35.75,0.0,0.0,0.0 -2021-04-29 00:00:00+05:30,35.89,35.95,35.4,35.52,0.0,0.0,0.0 -2021-04-28 00:00:00+05:30,35.74,35.74,35.11,35.45,0.0,0.0,0.0 -2021-04-27 00:00:00+05:30,34.9,35.48,34.66,35.41,0.0,0.0,0.0 -2021-04-26 00:00:00+05:30,34.89,35.03,34.6,34.9,0.0,0.0,0.0 -2021-04-23 00:00:00+05:30,34.33,34.75,31.2,34.51,0.0,0.0,0.0 -2021-04-22 00:00:00+05:30,36.1,36.1,33.45,34.33,0.0,0.0,0.0 -2021-04-20 00:00:00+05:30,36.2,36.2,33.85,34.07,0.0,0.0,0.0 -2021-04-19 00:00:00+05:30,34.89,34.89,33.41,34.16,0.0,0.0,0.0 -2021-04-16 00:00:00+05:30,35.29,35.42,34.72,35.0,0.0,0.0,0.0 -2021-04-15 00:00:00+05:30,34.95,35.25,34.2,34.89,0.0,0.0,0.0 -2021-04-13 00:00:00+05:30,33.11,34.86,33.11,34.7,0.0,0.0,0.0 -2021-04-12 00:00:00+05:30,35.0,35.0,33.33,33.8,0.0,0.0,0.0 -2021-04-09 00:00:00+05:30,36.09,36.09,35.18,35.48,0.0,0.0,0.0 -2021-04-08 00:00:00+05:30,36.0,36.15,35.66,35.78,0.0,0.0,0.0 -2021-04-07 00:00:00+05:30,35.57,36.1,35.45,35.81,0.0,0.0,0.0 -2021-04-06 00:00:00+05:30,35.94,36.25,35.16,35.57,0.0,0.0,0.0 -2021-04-05 00:00:00+05:30,36.01,36.55,35.15,35.72,0.0,0.0,0.0 -2021-04-01 00:00:00+05:30,35.96,36.65,35.22,36.55,0.0,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2021-04-30 00:00:00+05:30,35.69,36.18,35.02,35.75,,,, +2021-04-29 00:00:00+05:30,35.89,35.95,35.4,35.52,,,, +2021-04-28 00:00:00+05:30,35.74,35.74,35.11,35.45,,,, +2021-04-27 00:00:00+05:30,34.9,35.48,34.66,35.41,,,, +2021-04-26 00:00:00+05:30,34.89,35.03,34.6,34.9,,,, +2021-04-23 00:00:00+05:30,34.33,34.75,31.2,34.51,,,, +2021-04-22 00:00:00+05:30,36.1,36.1,33.45,34.33,,,, +2021-04-20 00:00:00+05:30,36.2,36.2,33.85,34.07,,,, +2021-04-19 00:00:00+05:30,34.89,34.89,33.41,34.16,,,, +2021-04-16 00:00:00+05:30,35.29,35.42,34.72,35.0,,,, +2021-04-15 00:00:00+05:30,34.95,35.25,34.2,34.89,,,, +2021-04-13 00:00:00+05:30,33.11,34.86,33.11,34.7,,,, +2021-04-12 00:00:00+05:30,35.0,35.0,33.33,33.8,,,, +2021-04-09 00:00:00+05:30,36.09,36.09,35.18,35.48,,,, +2021-04-08 00:00:00+05:30,36.0,36.15,35.66,35.78,,,, +2021-04-07 00:00:00+05:30,35.57,36.1,35.45,35.81,,,, +2021-04-06 00:00:00+05:30,35.94,36.25,35.16,35.57,,,, +2021-04-05 00:00:00+05:30,36.01,36.55,35.15,35.72,,,, +2021-04-01 00:00:00+05:30,35.96,36.65,35.22,36.55,,,, diff --git a/DATA/BRONZE/StockData/ICICIB22_2021_05.csv b/DATA/BRONZE/StockData/ICICIB22_2021_05.csv index c663b031..f9be157f 100644 --- a/DATA/BRONZE/StockData/ICICIB22_2021_05.csv +++ b/DATA/BRONZE/StockData/ICICIB22_2021_05.csv @@ -1,21 +1,21 @@ -date,open,high,low,close,volume,dividends,stock_splits -2021-05-31 00:00:00+05:30,39.0,39.24,38.51,39.02,0.0,0.0,0.0 -2021-05-28 00:00:00+05:30,38.8,39.24,38.7,38.82,0.0,0.0,0.0 -2021-05-27 00:00:00+05:30,36.3,38.95,36.3,38.89,0.0,0.0,0.0 -2021-05-26 00:00:00+05:30,36.5,39.0,36.5,38.66,0.0,0.0,0.0 -2021-05-25 00:00:00+05:30,38.9,39.07,38.43,38.85,0.0,0.0,0.0 -2021-05-24 00:00:00+05:30,38.5,38.9,38.01,38.79,0.0,0.0,0.0 -2021-05-21 00:00:00+05:30,37.81,38.49,37.81,38.22,0.0,0.0,0.0 -2021-05-20 00:00:00+05:30,37.91,38.35,37.76,38.01,0.0,0.0,0.0 -2021-05-19 00:00:00+05:30,38.43,38.49,37.86,38.24,0.0,0.0,0.0 -2021-05-18 00:00:00+05:30,37.8,38.6,37.8,38.43,0.0,0.0,0.0 -2021-05-17 00:00:00+05:30,37.49,37.99,37.28,37.92,0.0,0.0,0.0 -2021-05-14 00:00:00+05:30,37.57,38.7,36.95,37.44,0.0,0.0,0.0 -2021-05-12 00:00:00+05:30,37.9,38.4,37.19,37.57,0.0,0.0,0.0 -2021-05-11 00:00:00+05:30,38.15,38.15,36.79,37.95,0.0,0.0,0.0 -2021-05-10 00:00:00+05:30,36.95,37.6,36.7,37.48,0.0,0.0,0.0 -2021-05-07 00:00:00+05:30,36.2,36.69,36.0,36.52,0.0,0.0,0.0 -2021-05-06 00:00:00+05:30,36.1,36.2,35.71,36.08,0.0,0.0,0.0 -2021-05-05 00:00:00+05:30,36.24,36.24,35.66,35.88,0.0,0.0,0.0 -2021-05-04 00:00:00+05:30,35.53,36.12,35.53,35.59,0.0,0.0,0.0 -2021-05-03 00:00:00+05:30,35.65,35.68,35.09,35.53,0.0,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2021-05-31 00:00:00+05:30,39.0,39.24,38.51,39.02,,,, +2021-05-28 00:00:00+05:30,38.8,39.24,38.7,38.82,,,, +2021-05-27 00:00:00+05:30,36.3,38.95,36.3,38.89,,,, +2021-05-26 00:00:00+05:30,36.5,39.0,36.5,38.66,,,, +2021-05-25 00:00:00+05:30,38.9,39.07,38.43,38.85,,,, +2021-05-24 00:00:00+05:30,38.5,38.9,38.01,38.79,,,, +2021-05-21 00:00:00+05:30,37.81,38.49,37.81,38.22,,,, +2021-05-20 00:00:00+05:30,37.91,38.35,37.76,38.01,,,, +2021-05-19 00:00:00+05:30,38.43,38.49,37.86,38.24,,,, +2021-05-18 00:00:00+05:30,37.8,38.6,37.8,38.43,,,, +2021-05-17 00:00:00+05:30,37.49,37.99,37.28,37.92,,,, +2021-05-14 00:00:00+05:30,37.57,38.7,36.95,37.44,,,, +2021-05-12 00:00:00+05:30,37.9,38.4,37.19,37.57,,,, +2021-05-11 00:00:00+05:30,38.15,38.15,36.79,37.95,,,, +2021-05-10 00:00:00+05:30,36.95,37.6,36.7,37.48,,,, +2021-05-07 00:00:00+05:30,36.2,36.69,36.0,36.52,,,, +2021-05-06 00:00:00+05:30,36.1,36.2,35.71,36.08,,,, +2021-05-05 00:00:00+05:30,36.24,36.24,35.66,35.88,,,, +2021-05-04 00:00:00+05:30,35.53,36.12,35.53,35.59,,,, +2021-05-03 00:00:00+05:30,35.65,35.68,35.09,35.53,,,, diff --git a/DATA/BRONZE/StockData/ICICIB22_2021_06.csv b/DATA/BRONZE/StockData/ICICIB22_2021_06.csv index 78ddb2ab..a3d3c66d 100644 --- a/DATA/BRONZE/StockData/ICICIB22_2021_06.csv +++ b/DATA/BRONZE/StockData/ICICIB22_2021_06.csv @@ -1,23 +1,23 @@ -date,open,high,low,close,volume,dividends,stock_splits -2021-06-30 00:00:00+05:30,40.0,40.29,39.59,39.67,0.0,0.0,0.0 -2021-06-29 00:00:00+05:30,40.25,40.25,39.62,39.73,0.0,0.0,0.0 -2021-06-28 00:00:00+05:30,39.94,40.35,39.82,40.04,0.0,0.0,0.0 -2021-06-25 00:00:00+05:30,39.4,40.0,39.24,39.94,0.0,0.0,0.0 -2021-06-24 00:00:00+05:30,39.25,39.59,39.25,39.34,0.0,0.0,0.0 -2021-06-23 00:00:00+05:30,39.36,39.65,39.31,39.38,0.0,0.0,0.0 -2021-06-22 00:00:00+05:30,39.32,39.74,38.68,39.44,0.0,0.0,0.0 -2021-06-21 00:00:00+05:30,39.04,39.53,38.4,39.32,0.0,0.0,0.0 -2021-06-18 00:00:00+05:30,39.41,39.61,38.4,39.04,0.0,0.0,0.0 -2021-06-17 00:00:00+05:30,40.0,40.29,39.5,39.56,0.0,0.0,0.0 -2021-06-16 00:00:00+05:30,39.91,40.42,39.22,40.11,0.0,0.0,0.0 -2021-06-15 00:00:00+05:30,40.59,40.59,40.01,40.2,0.0,0.0,0.0 -2021-06-14 00:00:00+05:30,40.9,40.9,39.41,40.21,0.0,0.0,0.0 -2021-06-11 00:00:00+05:30,40.64,40.65,40.05,40.29,0.0,0.0,0.0 -2021-06-10 00:00:00+05:30,40.08,40.45,39.71,40.35,0.0,0.0,0.0 -2021-06-09 00:00:00+05:30,40.59,40.64,39.8,40.08,0.0,0.0,0.0 -2021-06-08 00:00:00+05:30,40.69,40.81,40.09,40.35,0.0,0.0,0.0 -2021-06-07 00:00:00+05:30,34.7,40.5,34.7,40.42,0.0,0.0,0.0 -2021-06-04 00:00:00+05:30,39.79,39.93,39.25,39.87,0.0,0.0,0.0 -2021-06-03 00:00:00+05:30,38.32,39.53,38.32,39.48,0.0,0.0,0.0 -2021-06-02 00:00:00+05:30,39.0,39.1,38.7,39.03,0.0,0.0,0.0 -2021-06-01 00:00:00+05:30,38.86,39.39,38.86,39.1,0.0,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2021-06-30 00:00:00+05:30,40.0,40.29,39.59,39.67,,,, +2021-06-29 00:00:00+05:30,40.25,40.25,39.62,39.73,,,, +2021-06-28 00:00:00+05:30,39.94,40.35,39.82,40.04,,,, +2021-06-25 00:00:00+05:30,39.4,40.0,39.24,39.94,,,, +2021-06-24 00:00:00+05:30,39.25,39.59,39.25,39.34,,,, +2021-06-23 00:00:00+05:30,39.36,39.65,39.31,39.38,,,, +2021-06-22 00:00:00+05:30,39.32,39.74,38.68,39.44,,,, +2021-06-21 00:00:00+05:30,39.04,39.53,38.4,39.32,,,, +2021-06-18 00:00:00+05:30,39.41,39.61,38.4,39.04,,,, +2021-06-17 00:00:00+05:30,40.0,40.29,39.5,39.56,,,, +2021-06-16 00:00:00+05:30,39.91,40.42,39.22,40.11,,,, +2021-06-15 00:00:00+05:30,40.59,40.59,40.01,40.2,,,, +2021-06-14 00:00:00+05:30,40.9,40.9,39.41,40.21,,,, +2021-06-11 00:00:00+05:30,40.64,40.65,40.05,40.29,,,, +2021-06-10 00:00:00+05:30,40.08,40.45,39.71,40.35,,,, +2021-06-09 00:00:00+05:30,40.59,40.64,39.8,40.08,,,, +2021-06-08 00:00:00+05:30,40.69,40.81,40.09,40.35,,,, +2021-06-07 00:00:00+05:30,34.7,40.5,34.7,40.42,,,, +2021-06-04 00:00:00+05:30,39.79,39.93,39.25,39.87,,,, +2021-06-03 00:00:00+05:30,38.32,39.53,38.32,39.48,,,, +2021-06-02 00:00:00+05:30,39.0,39.1,38.7,39.03,,,, +2021-06-01 00:00:00+05:30,38.86,39.39,38.86,39.1,,,, diff --git a/DATA/BRONZE/StockData/ICICIB22_2021_07.csv b/DATA/BRONZE/StockData/ICICIB22_2021_07.csv index 897cbac7..6b5eb426 100644 --- a/DATA/BRONZE/StockData/ICICIB22_2021_07.csv +++ b/DATA/BRONZE/StockData/ICICIB22_2021_07.csv @@ -1,22 +1,22 @@ -date,open,high,low,close,volume,dividends,stock_splits -2021-07-30 00:00:00+05:30,40.3,40.55,39.82,40.27,0.0,0.0,0.0 -2021-07-29 00:00:00+05:30,40.29,40.36,39.5,40.17,0.0,0.0,0.0 -2021-07-28 00:00:00+05:30,40.92,40.95,39.55,40.0,0.0,0.0,0.0 -2021-07-27 00:00:00+05:30,40.59,40.74,40.1,40.32,0.0,0.0,0.0 -2021-07-26 00:00:00+05:30,39.13,40.69,39.13,40.29,0.0,0.0,0.0 -2021-07-23 00:00:00+05:30,40.68,40.68,40.0,40.52,0.0,0.0,0.0 -2021-07-22 00:00:00+05:30,40.01,40.49,39.75,40.43,0.0,0.0,0.0 -2021-07-20 00:00:00+05:30,40.8,40.8,39.92,39.99,0.0,0.0,0.0 -2021-07-19 00:00:00+05:30,40.61,40.92,39.8,40.6,0.0,0.0,0.0 -2021-07-16 00:00:00+05:30,40.8,40.8,40.33,40.66,0.0,0.0,0.0 -2021-07-15 00:00:00+05:30,40.25,40.55,40.25,40.42,0.0,0.0,0.0 -2021-07-14 00:00:00+05:30,40.2,40.43,39.96,40.37,0.0,0.0,0.0 -2021-07-13 00:00:00+05:30,40.03,40.25,39.56,40.17,0.0,0.0,0.0 -2021-07-12 00:00:00+05:30,39.78,40.15,39.61,39.84,0.0,0.0,0.0 -2021-07-09 00:00:00+05:30,39.36,39.94,39.36,39.78,0.0,0.0,0.0 -2021-07-08 00:00:00+05:30,40.1,40.31,39.71,39.76,0.0,0.0,0.0 -2021-07-07 00:00:00+05:30,40.0,40.25,39.51,40.16,0.0,0.0,0.0 -2021-07-06 00:00:00+05:30,40.07,40.38,39.83,40.03,0.0,0.0,0.0 -2021-07-05 00:00:00+05:30,39.61,40.13,39.61,40.07,0.0,0.0,0.0 -2021-07-02 00:00:00+05:30,39.64,39.94,39.51,39.74,0.0,0.0,0.0 -2021-07-01 00:00:00+05:30,39.65,39.82,39.41,39.65,0.0,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2021-07-30 00:00:00+05:30,40.3,40.55,39.82,40.27,,,, +2021-07-29 00:00:00+05:30,40.29,40.36,39.5,40.17,,,, +2021-07-28 00:00:00+05:30,40.92,40.95,39.55,40.0,,,, +2021-07-27 00:00:00+05:30,40.59,40.74,40.1,40.32,,,, +2021-07-26 00:00:00+05:30,39.13,40.69,39.13,40.29,,,, +2021-07-23 00:00:00+05:30,40.68,40.68,40.0,40.52,,,, +2021-07-22 00:00:00+05:30,40.01,40.49,39.75,40.43,,,, +2021-07-20 00:00:00+05:30,40.8,40.8,39.92,39.99,,,, +2021-07-19 00:00:00+05:30,40.61,40.92,39.8,40.6,,,, +2021-07-16 00:00:00+05:30,40.8,40.8,40.33,40.66,,,, +2021-07-15 00:00:00+05:30,40.25,40.55,40.25,40.42,,,, +2021-07-14 00:00:00+05:30,40.2,40.43,39.96,40.37,,,, +2021-07-13 00:00:00+05:30,40.03,40.25,39.56,40.17,,,, +2021-07-12 00:00:00+05:30,39.78,40.15,39.61,39.84,,,, +2021-07-09 00:00:00+05:30,39.36,39.94,39.36,39.78,,,, +2021-07-08 00:00:00+05:30,40.1,40.31,39.71,39.76,,,, +2021-07-07 00:00:00+05:30,40.0,40.25,39.51,40.16,,,, +2021-07-06 00:00:00+05:30,40.07,40.38,39.83,40.03,,,, +2021-07-05 00:00:00+05:30,39.61,40.13,39.61,40.07,,,, +2021-07-02 00:00:00+05:30,39.64,39.94,39.51,39.74,,,, +2021-07-01 00:00:00+05:30,39.65,39.82,39.41,39.65,,,, diff --git a/DATA/BRONZE/StockData/ICICIB22_2021_08.csv b/DATA/BRONZE/StockData/ICICIB22_2021_08.csv index 36f5052c..231170e3 100644 --- a/DATA/BRONZE/StockData/ICICIB22_2021_08.csv +++ b/DATA/BRONZE/StockData/ICICIB22_2021_08.csv @@ -1,22 +1,22 @@ -date,open,high,low,close,volume,dividends,stock_splits -2021-08-31 00:00:00+05:30,40.95,41.3,40.55,41.25,0.0,0.0,0.0 -2021-08-30 00:00:00+05:30,40.25,41.09,39.82,40.99,0.0,0.0,0.0 -2021-08-27 00:00:00+05:30,40.4,40.4,39.6,40.18,0.0,0.0,0.0 -2021-08-26 00:00:00+05:30,39.32,39.94,39.32,39.61,0.0,0.0,0.0 -2021-08-25 00:00:00+05:30,39.76,40.1,39.68,39.94,0.0,0.0,0.0 -2021-08-24 00:00:00+05:30,39.69,39.78,39.02,39.73,0.0,0.0,0.0 -2021-08-23 00:00:00+05:30,39.6,39.6,38.77,39.09,0.0,0.0,0.0 -2021-08-20 00:00:00+05:30,40.0,40.25,39.3,39.42,0.0,0.0,0.0 -2021-08-18 00:00:00+05:30,40.5,40.59,40.2,40.34,0.0,0.0,0.0 -2021-08-17 00:00:00+05:30,40.14,40.95,40.14,40.5,0.0,0.0,0.0 -2021-08-16 00:00:00+05:30,40.92,41.0,40.23,40.78,0.0,0.0,0.0 -2021-08-13 00:00:00+05:30,38.2,41.0,38.2,40.92,0.0,0.0,0.0 -2021-08-12 00:00:00+05:30,40.45,40.75,39.87,40.66,0.0,0.0,0.0 -2021-08-11 00:00:00+05:30,39.77,40.25,39.55,40.19,0.0,0.0,0.0 -2021-08-10 00:00:00+05:30,40.54,40.6,39.66,39.77,0.0,0.0,0.0 -2021-08-09 00:00:00+05:30,41.3,41.3,40.28,40.37,0.0,0.0,0.0 -2021-08-06 00:00:00+05:30,41.5,41.5,40.81,41.18,0.0,0.0,0.0 -2021-08-05 00:00:00+05:30,40.81,41.16,40.45,41.06,0.0,0.0,0.0 -2021-08-04 00:00:00+05:30,41.49,41.49,40.74,40.91,0.0,0.0,0.0 -2021-08-03 00:00:00+05:30,40.5,41.05,40.26,40.98,0.0,0.0,0.0 -2021-08-02 00:00:00+05:30,40.27,40.62,40.17,40.57,0.0,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2021-08-31 00:00:00+05:30,40.95,41.3,40.55,41.25,,,, +2021-08-30 00:00:00+05:30,40.25,41.09,39.82,40.99,,,, +2021-08-27 00:00:00+05:30,40.4,40.4,39.6,40.18,,,, +2021-08-26 00:00:00+05:30,39.32,39.94,39.32,39.61,,,, +2021-08-25 00:00:00+05:30,39.76,40.1,39.68,39.94,,,, +2021-08-24 00:00:00+05:30,39.69,39.78,39.02,39.73,,,, +2021-08-23 00:00:00+05:30,39.6,39.6,38.77,39.09,,,, +2021-08-20 00:00:00+05:30,40.0,40.25,39.3,39.42,,,, +2021-08-18 00:00:00+05:30,40.5,40.59,40.2,40.34,,,, +2021-08-17 00:00:00+05:30,40.14,40.95,40.14,40.5,,,, +2021-08-16 00:00:00+05:30,40.92,41.0,40.23,40.78,,,, +2021-08-13 00:00:00+05:30,38.2,41.0,38.2,40.92,,,, +2021-08-12 00:00:00+05:30,40.45,40.75,39.87,40.66,,,, +2021-08-11 00:00:00+05:30,39.77,40.25,39.55,40.19,,,, +2021-08-10 00:00:00+05:30,40.54,40.6,39.66,39.77,,,, +2021-08-09 00:00:00+05:30,41.3,41.3,40.28,40.37,,,, +2021-08-06 00:00:00+05:30,41.5,41.5,40.81,41.18,,,, +2021-08-05 00:00:00+05:30,40.81,41.16,40.45,41.06,,,, +2021-08-04 00:00:00+05:30,41.49,41.49,40.74,40.91,,,, +2021-08-03 00:00:00+05:30,40.5,41.05,40.26,40.98,,,, +2021-08-02 00:00:00+05:30,40.27,40.62,40.17,40.57,,,, diff --git a/DATA/BRONZE/StockData/ICICIB22_2021_09.csv b/DATA/BRONZE/StockData/ICICIB22_2021_09.csv index 577ceb17..2830c569 100644 --- a/DATA/BRONZE/StockData/ICICIB22_2021_09.csv +++ b/DATA/BRONZE/StockData/ICICIB22_2021_09.csv @@ -1,22 +1,22 @@ -date,open,high,low,close,volume,dividends,stock_splits -2021-09-30 00:00:00+05:30,45.88,45.88,45.15,45.35,0.0,0.0,0.0 -2021-09-29 00:00:00+05:30,45.13,45.84,44.47,45.65,0.0,0.0,0.0 -2021-09-28 00:00:00+05:30,44.78,45.04,44.2,44.88,0.0,0.0,0.0 -2021-09-27 00:00:00+05:30,44.0,44.86,43.81,44.39,0.0,0.0,0.0 -2021-09-24 00:00:00+05:30,44.55,44.85,43.85,44.0,0.0,0.0,0.0 -2021-09-23 00:00:00+05:30,44.4,44.65,44.1,44.55,0.0,0.0,0.0 -2021-09-22 00:00:00+05:30,43.99,44.45,43.28,44.01,0.0,0.0,0.0 -2021-09-21 00:00:00+05:30,43.25,43.75,42.75,43.57,0.0,0.0,0.0 -2021-09-20 00:00:00+05:30,42.1,43.99,42.1,43.25,0.0,0.0,0.0 -2021-09-17 00:00:00+05:30,44.38,44.59,43.5,43.83,0.0,0.0,0.0 -2021-09-16 00:00:00+05:30,43.58,44.25,43.48,44.15,0.0,0.0,0.0 -2021-09-15 00:00:00+05:30,41.6,43.65,41.6,43.58,0.0,0.0,0.0 -2021-09-14 00:00:00+05:30,42.5,42.97,42.18,42.91,0.0,0.0,0.0 -2021-09-13 00:00:00+05:30,42.51,42.51,41.72,42.39,0.0,0.0,0.0 -2021-09-09 00:00:00+05:30,42.12,42.34,41.7,42.29,0.0,0.0,0.0 -2021-09-08 00:00:00+05:30,42.0,42.35,41.52,42.12,0.0,0.0,0.0 -2021-09-07 00:00:00+05:30,42.25,42.49,41.66,41.74,0.0,0.0,0.0 -2021-09-06 00:00:00+05:30,42.12,42.25,41.93,42.14,0.0,0.0,0.0 -2021-09-03 00:00:00+05:30,41.65,42.08,41.27,41.99,0.0,0.0,0.0 -2021-09-02 00:00:00+05:30,41.6,41.6,41.11,41.46,0.0,0.0,0.0 -2021-09-01 00:00:00+05:30,41.15,41.73,41.15,41.48,0.0,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2021-09-30 00:00:00+05:30,45.88,45.88,45.15,45.35,,,, +2021-09-29 00:00:00+05:30,45.13,45.84,44.47,45.65,,,, +2021-09-28 00:00:00+05:30,44.78,45.04,44.2,44.88,,,, +2021-09-27 00:00:00+05:30,44.0,44.86,43.81,44.39,,,, +2021-09-24 00:00:00+05:30,44.55,44.85,43.85,44.0,,,, +2021-09-23 00:00:00+05:30,44.4,44.65,44.1,44.55,,,, +2021-09-22 00:00:00+05:30,43.99,44.45,43.28,44.01,,,, +2021-09-21 00:00:00+05:30,43.25,43.75,42.75,43.57,,,, +2021-09-20 00:00:00+05:30,42.1,43.99,42.1,43.25,,,, +2021-09-17 00:00:00+05:30,44.38,44.59,43.5,43.83,,,, +2021-09-16 00:00:00+05:30,43.58,44.25,43.48,44.15,,,, +2021-09-15 00:00:00+05:30,41.6,43.65,41.6,43.58,,,, +2021-09-14 00:00:00+05:30,42.5,42.97,42.18,42.91,,,, +2021-09-13 00:00:00+05:30,42.51,42.51,41.72,42.39,,,, +2021-09-09 00:00:00+05:30,42.12,42.34,41.7,42.29,,,, +2021-09-08 00:00:00+05:30,42.0,42.35,41.52,42.12,,,, +2021-09-07 00:00:00+05:30,42.25,42.49,41.66,41.74,,,, +2021-09-06 00:00:00+05:30,42.12,42.25,41.93,42.14,,,, +2021-09-03 00:00:00+05:30,41.65,42.08,41.27,41.99,,,, +2021-09-02 00:00:00+05:30,41.6,41.6,41.11,41.46,,,, +2021-09-01 00:00:00+05:30,41.15,41.73,41.15,41.48,,,, diff --git a/DATA/BRONZE/StockData/ICICIB22_2021_10.csv b/DATA/BRONZE/StockData/ICICIB22_2021_10.csv index 510a276b..f1f9a5b6 100644 --- a/DATA/BRONZE/StockData/ICICIB22_2021_10.csv +++ b/DATA/BRONZE/StockData/ICICIB22_2021_10.csv @@ -1,21 +1,21 @@ -date,open,high,low,close,volume,dividends,stock_splits -2021-10-29 00:00:00+05:30,45.89,45.89,44.3,45.07,0.0,0.0,0.0 -2021-10-28 00:00:00+05:30,46.97,46.97,45.4,45.54,0.0,0.0,0.0 -2021-10-27 00:00:00+05:30,47.42,47.79,46.8,46.87,0.0,0.0,0.0 -2021-10-26 00:00:00+05:30,47.69,47.69,46.9,47.42,0.0,0.0,0.0 -2021-10-25 00:00:00+05:30,51.4,51.4,46.45,47.1,0.0,0.0,0.0 -2021-10-22 00:00:00+05:30,47.64,48.09,46.9,47.17,0.0,0.0,0.0 -2021-10-21 00:00:00+05:30,48.24,48.24,47.19,47.64,0.0,0.0,0.0 -2021-10-20 00:00:00+05:30,48.0,48.69,47.18,47.65,0.0,0.0,0.0 -2021-10-19 00:00:00+05:30,49.39,49.78,47.91,48.25,0.0,0.0,0.0 -2021-10-18 00:00:00+05:30,48.25,49.55,48.25,49.39,0.0,0.0,0.0 -2021-10-14 00:00:00+05:30,47.33,48.46,47.33,48.25,0.0,0.0,0.0 -2021-10-13 00:00:00+05:30,47.1,47.72,46.81,47.63,0.0,0.0,0.0 -2021-10-12 00:00:00+05:30,46.98,47.25,46.42,46.97,0.0,0.0,0.0 -2021-10-11 00:00:00+05:30,46.49,46.9,45.85,46.73,0.0,0.0,0.0 -2021-10-08 00:00:00+05:30,46.12,46.48,45.8,45.99,0.0,0.0,0.0 -2021-10-07 00:00:00+05:30,46.26,46.99,46.0,46.12,0.0,0.0,0.0 -2021-10-06 00:00:00+05:30,46.88,47.35,46.01,46.26,0.0,0.0,0.0 -2021-10-05 00:00:00+05:30,46.38,46.81,45.86,46.74,0.0,0.0,0.0 -2021-10-04 00:00:00+05:30,45.44,46.25,45.4,46.12,0.0,0.0,0.0 -2021-10-01 00:00:00+05:30,45.35,45.49,44.79,45.41,0.0,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2021-10-29 00:00:00+05:30,45.89,45.89,44.3,45.07,,,, +2021-10-28 00:00:00+05:30,46.97,46.97,45.4,45.54,,,, +2021-10-27 00:00:00+05:30,47.42,47.79,46.8,46.87,,,, +2021-10-26 00:00:00+05:30,47.69,47.69,46.9,47.42,,,, +2021-10-25 00:00:00+05:30,51.4,51.4,46.45,47.1,,,, +2021-10-22 00:00:00+05:30,47.64,48.09,46.9,47.17,,,, +2021-10-21 00:00:00+05:30,48.24,48.24,47.19,47.64,,,, +2021-10-20 00:00:00+05:30,48.0,48.69,47.18,47.65,,,, +2021-10-19 00:00:00+05:30,49.39,49.78,47.91,48.25,,,, +2021-10-18 00:00:00+05:30,48.25,49.55,48.25,49.39,,,, +2021-10-14 00:00:00+05:30,47.33,48.46,47.33,48.25,,,, +2021-10-13 00:00:00+05:30,47.1,47.72,46.81,47.63,,,, +2021-10-12 00:00:00+05:30,46.98,47.25,46.42,46.97,,,, +2021-10-11 00:00:00+05:30,46.49,46.9,45.85,46.73,,,, +2021-10-08 00:00:00+05:30,46.12,46.48,45.8,45.99,,,, +2021-10-07 00:00:00+05:30,46.26,46.99,46.0,46.12,,,, +2021-10-06 00:00:00+05:30,46.88,47.35,46.01,46.26,,,, +2021-10-05 00:00:00+05:30,46.38,46.81,45.86,46.74,,,, +2021-10-04 00:00:00+05:30,45.44,46.25,45.4,46.12,,,, +2021-10-01 00:00:00+05:30,45.35,45.49,44.79,45.41,,,, diff --git a/DATA/BRONZE/StockData/ICICIB22_2021_11.csv b/DATA/BRONZE/StockData/ICICIB22_2021_11.csv index 77553d69..ac4b6952 100644 --- a/DATA/BRONZE/StockData/ICICIB22_2021_11.csv +++ b/DATA/BRONZE/StockData/ICICIB22_2021_11.csv @@ -1,21 +1,21 @@ -date,open,high,low,close,volume,dividends,stock_splits -2021-11-30 00:00:00+05:30,43.31,44.28,43.0,43.37,0.0,0.0,0.0 -2021-11-29 00:00:00+05:30,44.39,44.39,42.35,43.31,0.0,0.0,0.0 -2021-11-26 00:00:00+05:30,45.79,45.79,43.63,43.81,0.0,0.0,0.0 -2021-11-25 00:00:00+05:30,45.89,45.89,45.0,45.55,0.0,0.0,0.0 -2021-11-24 00:00:00+05:30,45.99,46.05,45.21,45.45,0.0,0.0,0.0 -2021-11-23 00:00:00+05:30,44.46,45.73,44.05,45.57,0.0,0.0,0.0 -2021-11-22 00:00:00+05:30,46.29,46.29,44.5,44.78,0.0,0.0,0.0 -2021-11-18 00:00:00+05:30,46.36,46.69,45.7,45.92,0.0,0.0,0.0 -2021-11-17 00:00:00+05:30,45.91,46.71,45.91,46.36,0.0,0.0,0.0 -2021-11-16 00:00:00+05:30,46.99,46.99,46.26,46.32,0.0,0.0,0.0 -2021-11-15 00:00:00+05:30,46.41,47.29,46.41,46.67,0.0,0.0,0.0 -2021-11-12 00:00:00+05:30,46.99,46.99,46.25,46.69,0.0,0.0,0.0 -2021-11-11 00:00:00+05:30,47.09,47.09,46.25,46.5,0.0,0.0,0.0 -2021-11-10 00:00:00+05:30,47.05,47.19,46.57,46.85,0.0,0.0,0.0 -2021-11-09 00:00:00+05:30,45.0,47.2,43.6,46.91,0.0,0.0,0.0 -2021-11-08 00:00:00+05:30,46.79,47.0,46.15,46.87,0.0,0.0,0.0 -2021-11-04 00:00:00+05:30,46.45,46.6,45.52,46.33,0.0,0.0,0.0 -2021-11-03 00:00:00+05:30,45.92,46.35,45.71,46.02,0.0,0.0,0.0 -2021-11-02 00:00:00+05:30,46.19,46.19,45.7,45.92,0.0,0.0,0.0 -2021-11-01 00:00:00+05:30,45.07,45.96,44.71,45.76,0.0,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2021-11-30 00:00:00+05:30,43.31,44.28,43.0,43.37,,,, +2021-11-29 00:00:00+05:30,44.39,44.39,42.35,43.31,,,, +2021-11-26 00:00:00+05:30,45.79,45.79,43.63,43.81,,,, +2021-11-25 00:00:00+05:30,45.89,45.89,45.0,45.55,,,, +2021-11-24 00:00:00+05:30,45.99,46.05,45.21,45.45,,,, +2021-11-23 00:00:00+05:30,44.46,45.73,44.05,45.57,,,, +2021-11-22 00:00:00+05:30,46.29,46.29,44.5,44.78,,,, +2021-11-18 00:00:00+05:30,46.36,46.69,45.7,45.92,,,, +2021-11-17 00:00:00+05:30,45.91,46.71,45.91,46.36,,,, +2021-11-16 00:00:00+05:30,46.99,46.99,46.26,46.32,,,, +2021-11-15 00:00:00+05:30,46.41,47.29,46.41,46.67,,,, +2021-11-12 00:00:00+05:30,46.99,46.99,46.25,46.69,,,, +2021-11-11 00:00:00+05:30,47.09,47.09,46.25,46.5,,,, +2021-11-10 00:00:00+05:30,47.05,47.19,46.57,46.85,,,, +2021-11-09 00:00:00+05:30,45.0,47.2,43.6,46.91,,,, +2021-11-08 00:00:00+05:30,46.79,47.0,46.15,46.87,,,, +2021-11-04 00:00:00+05:30,46.45,46.6,45.52,46.33,,,, +2021-11-03 00:00:00+05:30,45.92,46.35,45.71,46.02,,,, +2021-11-02 00:00:00+05:30,46.19,46.19,45.7,45.92,,,, +2021-11-01 00:00:00+05:30,45.07,45.96,44.71,45.76,,,, diff --git a/DATA/BRONZE/StockData/ICICIB22_2021_12.csv b/DATA/BRONZE/StockData/ICICIB22_2021_12.csv index b5632fb3..3706762c 100644 --- a/DATA/BRONZE/StockData/ICICIB22_2021_12.csv +++ b/DATA/BRONZE/StockData/ICICIB22_2021_12.csv @@ -1,24 +1,24 @@ -date,open,high,low,close,volume,dividends,stock_splits -2021-12-31 00:00:00+05:30,44.04,44.56,43.83,44.39,0.0,0.0,0.0 -2021-12-30 00:00:00+05:30,44.7,44.7,43.84,44.04,0.0,0.0,0.0 -2021-12-29 00:00:00+05:30,44.36,44.5,44.04,44.27,0.0,0.0,0.0 -2021-12-28 00:00:00+05:30,44.37,44.44,43.9,44.36,0.0,0.0,0.0 -2021-12-27 00:00:00+05:30,44.47,44.47,43.52,43.97,0.0,0.0,0.0 -2021-12-24 00:00:00+05:30,44.74,44.74,43.7,44.18,0.0,0.0,0.0 -2021-12-23 00:00:00+05:30,49.2,49.2,43.41,44.47,0.0,0.0,0.0 -2021-12-22 00:00:00+05:30,43.59,43.76,42.91,43.57,0.0,0.0,0.0 -2021-12-21 00:00:00+05:30,43.39,43.49,42.71,43.13,0.0,0.0,0.0 -2021-12-20 00:00:00+05:30,44.39,48.2,42.16,42.84,0.0,0.0,0.0 -2021-12-17 00:00:00+05:30,44.52,45.9,44.01,44.23,0.0,0.0,0.0 -2021-12-16 00:00:00+05:30,45.01,45.5,44.75,44.92,0.0,0.0,0.0 -2021-12-15 00:00:00+05:30,45.99,45.99,44.91,45.21,0.0,0.0,0.0 -2021-12-14 00:00:00+05:30,44.8,45.54,44.8,45.35,0.0,0.0,0.0 -2021-12-13 00:00:00+05:30,45.99,45.99,45.17,45.22,0.0,0.0,0.0 -2021-12-10 00:00:00+05:30,45.32,45.69,45.0,45.36,0.0,0.0,0.0 -2021-12-09 00:00:00+05:30,45.49,45.49,44.8,45.32,0.0,0.0,0.0 -2021-12-08 00:00:00+05:30,41.2,45.05,40.3,44.97,0.0,0.0,0.0 -2021-12-07 00:00:00+05:30,43.52,44.6,43.52,44.26,0.0,0.0,0.0 -2021-12-06 00:00:00+05:30,44.16,44.59,43.4,43.52,0.0,0.0,0.0 -2021-12-03 00:00:00+05:30,44.99,44.99,44.02,44.16,0.0,0.0,0.0 -2021-12-02 00:00:00+05:30,43.5,44.54,43.5,44.4,0.0,0.0,0.0 -2021-12-01 00:00:00+05:30,43.79,43.89,43.28,43.72,0.0,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2021-12-31 00:00:00+05:30,44.04,44.56,43.83,44.39,,,, +2021-12-30 00:00:00+05:30,44.7,44.7,43.84,44.04,,,, +2021-12-29 00:00:00+05:30,44.36,44.5,44.04,44.27,,,, +2021-12-28 00:00:00+05:30,44.37,44.44,43.9,44.36,,,, +2021-12-27 00:00:00+05:30,44.47,44.47,43.52,43.97,,,, +2021-12-24 00:00:00+05:30,44.74,44.74,43.7,44.18,,,, +2021-12-23 00:00:00+05:30,49.2,49.2,43.41,44.47,,,, +2021-12-22 00:00:00+05:30,43.59,43.76,42.91,43.57,,,, +2021-12-21 00:00:00+05:30,43.39,43.49,42.71,43.13,,,, +2021-12-20 00:00:00+05:30,44.39,48.2,42.16,42.84,,,, +2021-12-17 00:00:00+05:30,44.52,45.9,44.01,44.23,,,, +2021-12-16 00:00:00+05:30,45.01,45.5,44.75,44.92,,,, +2021-12-15 00:00:00+05:30,45.99,45.99,44.91,45.21,,,, +2021-12-14 00:00:00+05:30,44.8,45.54,44.8,45.35,,,, +2021-12-13 00:00:00+05:30,45.99,45.99,45.17,45.22,,,, +2021-12-10 00:00:00+05:30,45.32,45.69,45.0,45.36,,,, +2021-12-09 00:00:00+05:30,45.49,45.49,44.8,45.32,,,, +2021-12-08 00:00:00+05:30,41.2,45.05,40.3,44.97,,,, +2021-12-07 00:00:00+05:30,43.52,44.6,43.52,44.26,,,, +2021-12-06 00:00:00+05:30,44.16,44.59,43.4,43.52,,,, +2021-12-03 00:00:00+05:30,44.99,44.99,44.02,44.16,,,, +2021-12-02 00:00:00+05:30,43.5,44.54,43.5,44.4,,,, +2021-12-01 00:00:00+05:30,43.79,43.89,43.28,43.72,,,, diff --git a/DATA/BRONZE/StockData/ICICIB22_2022_01.csv b/DATA/BRONZE/StockData/ICICIB22_2022_01.csv index 658e9f8c..d6806d7d 100644 --- a/DATA/BRONZE/StockData/ICICIB22_2022_01.csv +++ b/DATA/BRONZE/StockData/ICICIB22_2022_01.csv @@ -1,21 +1,21 @@ -date,open,high,low,close,volume,dividends,stock_splits -2022-01-31 00:00:00+05:30,47.99,48.11,47.31,47.94,0.0,0.0,0.0 -2022-01-28 00:00:00+05:30,47.74,48.04,46.17,47.31,0.0,0.0,0.0 -2022-01-27 00:00:00+05:30,47.29,47.29,46.34,46.99,0.0,0.0,0.0 -2022-01-25 00:00:00+05:30,45.11,47.04,45.02,47.01,0.0,0.0,0.0 -2022-01-24 00:00:00+05:30,46.77,46.99,45.3,45.73,0.0,0.0,0.0 -2022-01-21 00:00:00+05:30,47.52,47.52,46.4,46.77,0.0,0.0,0.0 -2022-01-20 00:00:00+05:30,47.79,47.81,47.26,47.52,0.0,0.0,0.0 -2022-01-19 00:00:00+05:30,47.21,47.74,46.76,47.46,0.0,0.0,0.0 -2022-01-18 00:00:00+05:30,46.4,48.39,44.9,47.21,0.0,0.0,0.0 -2022-01-17 00:00:00+05:30,47.2,48.0,47.2,47.79,0.0,0.0,0.0 -2022-01-14 00:00:00+05:30,48.47,48.47,47.14,47.69,0.0,0.0,0.0 -2022-01-13 00:00:00+05:30,47.5,47.69,46.95,47.6,0.0,0.0,0.0 -2022-01-12 00:00:00+05:30,47.39,47.39,46.52,47.14,0.0,0.0,0.0 -2022-01-11 00:00:00+05:30,46.84,47.39,46.7,46.73,0.0,0.0,0.0 -2022-01-10 00:00:00+05:30,52.2,52.2,46.01,46.89,0.0,0.0,0.0 -2022-01-07 00:00:00+05:30,46.12,46.5,45.89,46.17,0.0,0.0,0.0 -2022-01-06 00:00:00+05:30,46.29,46.29,45.51,46.12,0.0,0.0,0.0 -2022-01-05 00:00:00+05:30,51.7,51.7,45.25,46.03,0.0,0.0,0.0 -2022-01-04 00:00:00+05:30,47.0,47.0,44.92,45.78,0.0,0.0,0.0 -2022-01-03 00:00:00+05:30,44.01,45.25,44.01,45.12,0.0,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2022-01-31 00:00:00+05:30,47.99,48.11,47.31,47.94,,,, +2022-01-28 00:00:00+05:30,47.74,48.04,46.17,47.31,,,, +2022-01-27 00:00:00+05:30,47.29,47.29,46.34,46.99,,,, +2022-01-25 00:00:00+05:30,45.11,47.04,45.02,47.01,,,, +2022-01-24 00:00:00+05:30,46.77,46.99,45.3,45.73,,,, +2022-01-21 00:00:00+05:30,47.52,47.52,46.4,46.77,,,, +2022-01-20 00:00:00+05:30,47.79,47.81,47.26,47.52,,,, +2022-01-19 00:00:00+05:30,47.21,47.74,46.76,47.46,,,, +2022-01-18 00:00:00+05:30,46.4,48.39,44.9,47.21,,,, +2022-01-17 00:00:00+05:30,47.2,48.0,47.2,47.79,,,, +2022-01-14 00:00:00+05:30,48.47,48.47,47.14,47.69,,,, +2022-01-13 00:00:00+05:30,47.5,47.69,46.95,47.6,,,, +2022-01-12 00:00:00+05:30,47.39,47.39,46.52,47.14,,,, +2022-01-11 00:00:00+05:30,46.84,47.39,46.7,46.73,,,, +2022-01-10 00:00:00+05:30,52.2,52.2,46.01,46.89,,,, +2022-01-07 00:00:00+05:30,46.12,46.5,45.89,46.17,,,, +2022-01-06 00:00:00+05:30,46.29,46.29,45.51,46.12,,,, +2022-01-05 00:00:00+05:30,51.7,51.7,45.25,46.03,,,, +2022-01-04 00:00:00+05:30,47.0,47.0,44.92,45.78,,,, +2022-01-03 00:00:00+05:30,44.01,45.25,44.01,45.12,,,, diff --git a/DATA/BRONZE/StockData/ICICIB22_2022_02.csv b/DATA/BRONZE/StockData/ICICIB22_2022_02.csv index 8d1a7864..1905179b 100644 --- a/DATA/BRONZE/StockData/ICICIB22_2022_02.csv +++ b/DATA/BRONZE/StockData/ICICIB22_2022_02.csv @@ -1,21 +1,21 @@ -date,open,high,low,close,volume,dividends,stock_splits -2022-02-28 00:00:00+05:30,46.09,46.95,45.26,46.89,0.0,0.0,0.0 -2022-02-25 00:00:00+05:30,44.46,47.1,44.46,46.09,0.0,0.0,0.0 -2022-02-24 00:00:00+05:30,46.5,46.5,44.0,44.46,0.0,0.0,0.0 -2022-02-23 00:00:00+05:30,46.6,47.05,46.3,46.5,0.0,0.0,0.0 -2022-02-22 00:00:00+05:30,46.92,46.92,46.03,46.6,0.0,0.0,0.0 -2022-02-21 00:00:00+05:30,47.5,47.5,46.64,46.92,0.0,0.0,0.0 -2022-02-18 00:00:00+05:30,47.65,47.89,47.3,47.39,0.0,0.0,0.0 -2022-02-17 00:00:00+05:30,47.69,47.99,47.4,47.65,0.0,0.0,0.0 -2022-02-16 00:00:00+05:30,48.27,48.27,47.3,47.51,0.0,0.0,0.0 -2022-02-15 00:00:00+05:30,46.51,47.9,46.23,47.73,0.0,0.0,0.0 -2022-02-14 00:00:00+05:30,47.99,48.01,46.58,46.94,0.0,0.0,0.0 -2022-02-11 00:00:00+05:30,48.61,48.61,48.05,48.13,0.0,0.0,0.0 -2022-02-10 00:00:00+05:30,48.33,48.8,48.03,48.61,0.0,0.0,0.0 -2022-02-09 00:00:00+05:30,48.49,48.49,48.02,48.33,0.0,0.0,0.0 -2022-02-08 00:00:00+05:30,48.59,48.59,47.23,47.83,0.0,0.0,0.0 -2022-02-07 00:00:00+05:30,48.99,48.99,47.95,48.1,0.0,0.0,0.0 -2022-02-04 00:00:00+05:30,48.97,48.97,48.25,48.35,0.0,0.0,0.0 -2022-02-03 00:00:00+05:30,49.29,49.29,48.29,48.49,0.0,0.0,0.0 -2022-02-02 00:00:00+05:30,49.09,49.09,48.3,48.75,0.0,0.0,0.0 -2022-02-01 00:00:00+05:30,48.64,48.64,47.5,48.3,0.0,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2022-02-28 00:00:00+05:30,46.09,46.95,45.26,46.89,,,, +2022-02-25 00:00:00+05:30,44.46,47.1,44.46,46.09,,,, +2022-02-24 00:00:00+05:30,46.5,46.5,44.0,44.46,,,, +2022-02-23 00:00:00+05:30,46.6,47.05,46.3,46.5,,,, +2022-02-22 00:00:00+05:30,46.92,46.92,46.03,46.6,,,, +2022-02-21 00:00:00+05:30,47.5,47.5,46.64,46.92,,,, +2022-02-18 00:00:00+05:30,47.65,47.89,47.3,47.39,,,, +2022-02-17 00:00:00+05:30,47.69,47.99,47.4,47.65,,,, +2022-02-16 00:00:00+05:30,48.27,48.27,47.3,47.51,,,, +2022-02-15 00:00:00+05:30,46.51,47.9,46.23,47.73,,,, +2022-02-14 00:00:00+05:30,47.99,48.01,46.58,46.94,,,, +2022-02-11 00:00:00+05:30,48.61,48.61,48.05,48.13,,,, +2022-02-10 00:00:00+05:30,48.33,48.8,48.03,48.61,,,, +2022-02-09 00:00:00+05:30,48.49,48.49,48.02,48.33,,,, +2022-02-08 00:00:00+05:30,48.59,48.59,47.23,47.83,,,, +2022-02-07 00:00:00+05:30,48.99,48.99,47.95,48.1,,,, +2022-02-04 00:00:00+05:30,48.97,48.97,48.25,48.35,,,, +2022-02-03 00:00:00+05:30,49.29,49.29,48.29,48.49,,,, +2022-02-02 00:00:00+05:30,49.09,49.09,48.3,48.75,,,, +2022-02-01 00:00:00+05:30,48.64,48.64,47.5,48.3,,,, diff --git a/DATA/BRONZE/StockData/ICICIB22_2022_03.csv b/DATA/BRONZE/StockData/ICICIB22_2022_03.csv index b2466c4f..b7bae887 100644 --- a/DATA/BRONZE/StockData/ICICIB22_2022_03.csv +++ b/DATA/BRONZE/StockData/ICICIB22_2022_03.csv @@ -1,22 +1,22 @@ -date,open,high,low,close,volume,dividends,stock_splits -2022-03-31 00:00:00+05:30,48.5,48.5,48.05,48.39,0.0,0.0,0.0 -2022-03-30 00:00:00+05:30,49.0,49.0,48.11,48.15,0.0,0.0,0.0 -2022-03-29 00:00:00+05:30,45.88,49.5,45.88,48.33,0.0,0.0,0.0 -2022-03-28 00:00:00+05:30,48.27,48.91,47.65,48.63,0.0,0.0,0.0 -2022-03-25 00:00:00+05:30,48.62,48.62,48.11,48.27,0.0,0.0,0.0 -2022-03-24 00:00:00+05:30,48.79,48.79,47.8,48.48,0.0,0.0,0.0 -2022-03-23 00:00:00+05:30,48.3,49.45,48.1,48.29,0.0,0.0,0.0 -2022-03-22 00:00:00+05:30,47.95,48.5,47.47,48.3,0.0,0.0,0.0 -2022-03-21 00:00:00+05:30,48.08,48.79,47.62,47.96,0.0,0.0,0.0 -2022-03-17 00:00:00+05:30,48.14,48.16,47.75,48.08,0.0,0.0,0.0 -2022-03-16 00:00:00+05:30,47.2,47.83,47.08,47.65,0.0,0.0,0.0 -2022-03-15 00:00:00+05:30,47.88,47.88,46.63,47.06,0.0,0.0,0.0 -2022-03-14 00:00:00+05:30,47.56,47.9,47.0,47.58,0.0,0.0,0.0 -2022-03-11 00:00:00+05:30,47.7,47.7,46.8,47.56,0.0,0.0,0.0 -2022-03-10 00:00:00+05:30,46.79,47.97,46.79,47.33,0.0,0.0,0.0 -2022-03-09 00:00:00+05:30,46.73,47.4,46.24,46.79,0.0,0.0,0.0 -2022-03-08 00:00:00+05:30,47.49,47.49,45.95,46.73,0.0,0.0,0.0 -2022-03-07 00:00:00+05:30,47.18,47.18,45.69,46.66,0.0,0.0,0.0 -2022-03-04 00:00:00+05:30,47.74,47.89,46.74,47.06,0.0,0.0,0.0 -2022-03-03 00:00:00+05:30,47.2,47.99,47.2,47.63,0.0,0.0,0.0 -2022-03-02 00:00:00+05:30,46.8,47.5,46.5,47.08,0.0,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2022-03-31 00:00:00+05:30,48.5,48.5,48.05,48.39,,,, +2022-03-30 00:00:00+05:30,49.0,49.0,48.11,48.15,,,, +2022-03-29 00:00:00+05:30,45.88,49.5,45.88,48.33,,,, +2022-03-28 00:00:00+05:30,48.27,48.91,47.65,48.63,,,, +2022-03-25 00:00:00+05:30,48.62,48.62,48.11,48.27,,,, +2022-03-24 00:00:00+05:30,48.79,48.79,47.8,48.48,,,, +2022-03-23 00:00:00+05:30,48.3,49.45,48.1,48.29,,,, +2022-03-22 00:00:00+05:30,47.95,48.5,47.47,48.3,,,, +2022-03-21 00:00:00+05:30,48.08,48.79,47.62,47.96,,,, +2022-03-17 00:00:00+05:30,48.14,48.16,47.75,48.08,,,, +2022-03-16 00:00:00+05:30,47.2,47.83,47.08,47.65,,,, +2022-03-15 00:00:00+05:30,47.88,47.88,46.63,47.06,,,, +2022-03-14 00:00:00+05:30,47.56,47.9,47.0,47.58,,,, +2022-03-11 00:00:00+05:30,47.7,47.7,46.8,47.56,,,, +2022-03-10 00:00:00+05:30,46.79,47.97,46.79,47.33,,,, +2022-03-09 00:00:00+05:30,46.73,47.4,46.24,46.79,,,, +2022-03-08 00:00:00+05:30,47.49,47.49,45.95,46.73,,,, +2022-03-07 00:00:00+05:30,47.18,47.18,45.69,46.66,,,, +2022-03-04 00:00:00+05:30,47.74,47.89,46.74,47.06,,,, +2022-03-03 00:00:00+05:30,47.2,47.99,47.2,47.63,,,, +2022-03-02 00:00:00+05:30,46.8,47.5,46.5,47.08,,,, diff --git a/DATA/BRONZE/StockData/ICICIB22_2022_04.csv b/DATA/BRONZE/StockData/ICICIB22_2022_04.csv index 07a55755..278cdd1c 100644 --- a/DATA/BRONZE/StockData/ICICIB22_2022_04.csv +++ b/DATA/BRONZE/StockData/ICICIB22_2022_04.csv @@ -1,20 +1,20 @@ -date,open,high,low,close,volume,dividends,stock_splits -2022-04-29 00:00:00+05:30,50.83,50.83,49.15,49.42,0.0,0.0,0.0 -2022-04-28 00:00:00+05:30,52.6,52.6,49.61,50.33,0.0,0.0,0.0 -2022-04-27 00:00:00+05:30,50.0,50.15,49.26,49.61,0.0,0.0,0.0 -2022-04-26 00:00:00+05:30,52.3,52.3,49.78,50.17,0.0,0.0,0.0 -2022-04-25 00:00:00+05:30,50.63,50.89,49.41,49.71,0.0,0.0,0.0 -2022-04-22 00:00:00+05:30,51.25,51.45,50.81,50.93,0.0,0.0,0.0 -2022-04-21 00:00:00+05:30,51.6,51.68,51.01,51.45,0.0,0.0,0.0 -2022-04-20 00:00:00+05:30,51.2,52.11,50.8,51.23,0.0,0.0,0.0 -2022-04-19 00:00:00+05:30,51.35,52.18,50.7,51.11,0.0,0.0,0.0 -2022-04-18 00:00:00+05:30,51.48,52.25,50.95,51.62,0.0,0.0,0.0 -2022-04-13 00:00:00+05:30,51.9,51.9,50.87,51.48,0.0,0.0,0.0 -2022-04-12 00:00:00+05:30,51.4,51.4,49.5,51.07,0.0,0.0,0.0 -2022-04-11 00:00:00+05:30,51.48,51.97,51.04,51.54,0.0,0.0,0.0 -2022-04-08 00:00:00+05:30,51.0,51.55,50.8,51.48,0.0,0.0,0.0 -2022-04-07 00:00:00+05:30,49.7,51.49,49.7,51.0,0.0,0.0,0.0 -2022-04-06 00:00:00+05:30,50.8,51.35,50.11,51.19,0.0,0.0,0.0 -2022-04-05 00:00:00+05:30,50.01,50.84,49.99,50.68,0.0,0.0,0.0 -2022-04-04 00:00:00+05:30,50.0,50.45,49.39,50.33,0.0,0.0,0.0 -2022-04-01 00:00:00+05:30,48.39,49.68,48.36,49.51,0.0,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2022-04-29 00:00:00+05:30,50.83,50.83,49.15,49.42,,,, +2022-04-28 00:00:00+05:30,52.6,52.6,49.61,50.33,,,, +2022-04-27 00:00:00+05:30,50.0,50.15,49.26,49.61,,,, +2022-04-26 00:00:00+05:30,52.3,52.3,49.78,50.17,,,, +2022-04-25 00:00:00+05:30,50.63,50.89,49.41,49.71,,,, +2022-04-22 00:00:00+05:30,51.25,51.45,50.81,50.93,,,, +2022-04-21 00:00:00+05:30,51.6,51.68,51.01,51.45,,,, +2022-04-20 00:00:00+05:30,51.2,52.11,50.8,51.23,,,, +2022-04-19 00:00:00+05:30,51.35,52.18,50.7,51.11,,,, +2022-04-18 00:00:00+05:30,51.48,52.25,50.95,51.62,,,, +2022-04-13 00:00:00+05:30,51.9,51.9,50.87,51.48,,,, +2022-04-12 00:00:00+05:30,51.4,51.4,49.5,51.07,,,, +2022-04-11 00:00:00+05:30,51.48,51.97,51.04,51.54,,,, +2022-04-08 00:00:00+05:30,51.0,51.55,50.8,51.48,,,, +2022-04-07 00:00:00+05:30,49.7,51.49,49.7,51.0,,,, +2022-04-06 00:00:00+05:30,50.8,51.35,50.11,51.19,,,, +2022-04-05 00:00:00+05:30,50.01,50.84,49.99,50.68,,,, +2022-04-04 00:00:00+05:30,50.0,50.45,49.39,50.33,,,, +2022-04-01 00:00:00+05:30,48.39,49.68,48.36,49.51,,,, diff --git a/DATA/BRONZE/StockData/ICICIB22_2022_05.csv b/DATA/BRONZE/StockData/ICICIB22_2022_05.csv index 292f0d5a..e4eac228 100644 --- a/DATA/BRONZE/StockData/ICICIB22_2022_05.csv +++ b/DATA/BRONZE/StockData/ICICIB22_2022_05.csv @@ -1,22 +1,22 @@ -date,open,high,low,close,volume,dividends,stock_splits -2022-05-31 00:00:00+05:30,47.92,48.65,47.7,48.29,0.0,0.0,0.0 -2022-05-30 00:00:00+05:30,45.35,47.99,45.35,47.92,0.0,0.0,0.0 -2022-05-27 00:00:00+05:30,47.45,47.9,47.1,47.28,0.0,0.0,0.0 -2022-05-26 00:00:00+05:30,47.4,47.55,46.53,47.45,0.0,0.0,0.0 -2022-05-25 00:00:00+05:30,47.28,47.69,46.81,47.09,0.0,0.0,0.0 -2022-05-24 00:00:00+05:30,47.5,48.0,47.2,47.28,0.0,0.0,0.0 -2022-05-23 00:00:00+05:30,49.78,49.78,47.58,47.74,0.0,0.0,0.0 -2022-05-20 00:00:00+05:30,48.29,48.29,47.2,48.04,0.0,0.0,0.0 -2022-05-19 00:00:00+05:30,46.9,47.32,46.25,47.1,0.0,0.0,0.0 -2022-05-18 00:00:00+05:30,41.7,48.97,41.7,47.44,0.0,0.0,0.0 -2022-05-17 00:00:00+05:30,46.01,48.06,46.01,47.97,0.0,0.0,0.0 -2022-05-16 00:00:00+05:30,48.9,48.9,46.08,46.28,0.0,0.0,0.0 -2022-05-13 00:00:00+05:30,46.99,47.1,46.0,46.15,0.0,0.0,0.0 -2022-05-12 00:00:00+05:30,47.11,47.5,45.89,46.29,0.0,0.0,0.0 -2022-05-11 00:00:00+05:30,47.6,47.85,46.5,47.11,0.0,0.0,0.0 -2022-05-10 00:00:00+05:30,47.51,48.99,47.3,47.62,0.0,0.0,0.0 -2022-05-09 00:00:00+05:30,48.7,48.89,47.9,48.42,0.0,0.0,0.0 -2022-05-06 00:00:00+05:30,48.7,49.0,48.2,48.82,0.0,0.0,0.0 -2022-05-05 00:00:00+05:30,48.81,50.52,48.61,48.92,0.0,0.0,0.0 -2022-05-04 00:00:00+05:30,42.8,49.99,42.8,48.81,0.0,0.0,0.0 -2022-05-02 00:00:00+05:30,49.0,49.62,48.56,49.23,0.0,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2022-05-31 00:00:00+05:30,47.92,48.65,47.7,48.29,,,, +2022-05-30 00:00:00+05:30,45.35,47.99,45.35,47.92,,,, +2022-05-27 00:00:00+05:30,47.45,47.9,47.1,47.28,,,, +2022-05-26 00:00:00+05:30,47.4,47.55,46.53,47.45,,,, +2022-05-25 00:00:00+05:30,47.28,47.69,46.81,47.09,,,, +2022-05-24 00:00:00+05:30,47.5,48.0,47.2,47.28,,,, +2022-05-23 00:00:00+05:30,49.78,49.78,47.58,47.74,,,, +2022-05-20 00:00:00+05:30,48.29,48.29,47.2,48.04,,,, +2022-05-19 00:00:00+05:30,46.9,47.32,46.25,47.1,,,, +2022-05-18 00:00:00+05:30,41.7,48.97,41.7,47.44,,,, +2022-05-17 00:00:00+05:30,46.01,48.06,46.01,47.97,,,, +2022-05-16 00:00:00+05:30,48.9,48.9,46.08,46.28,,,, +2022-05-13 00:00:00+05:30,46.99,47.1,46.0,46.15,,,, +2022-05-12 00:00:00+05:30,47.11,47.5,45.89,46.29,,,, +2022-05-11 00:00:00+05:30,47.6,47.85,46.5,47.11,,,, +2022-05-10 00:00:00+05:30,47.51,48.99,47.3,47.62,,,, +2022-05-09 00:00:00+05:30,48.7,48.89,47.9,48.42,,,, +2022-05-06 00:00:00+05:30,48.7,49.0,48.2,48.82,,,, +2022-05-05 00:00:00+05:30,48.81,50.52,48.61,48.92,,,, +2022-05-04 00:00:00+05:30,42.8,49.99,42.8,48.81,,,, +2022-05-02 00:00:00+05:30,49.0,49.62,48.56,49.23,,,, diff --git a/DATA/BRONZE/StockData/ICICIB22_2022_06.csv b/DATA/BRONZE/StockData/ICICIB22_2022_06.csv index 73abf4c3..94e0f5a5 100644 --- a/DATA/BRONZE/StockData/ICICIB22_2022_06.csv +++ b/DATA/BRONZE/StockData/ICICIB22_2022_06.csv @@ -1,23 +1,23 @@ -date,open,high,low,close,volume,dividends,stock_splits -2022-06-30 00:00:00+05:30,46.69,46.69,45.54,46.01,0.0,0.0,0.0 -2022-06-29 00:00:00+05:30,40.1,48.07,40.1,46.18,0.0,0.0,0.0 -2022-06-28 00:00:00+05:30,45.4,46.1,45.13,46.08,0.0,0.0,0.0 -2022-06-27 00:00:00+05:30,45.0,45.6,44.7,45.43,0.0,0.0,0.0 -2022-06-24 00:00:00+05:30,48.01,48.01,44.48,44.66,0.0,0.0,0.0 -2022-06-23 00:00:00+05:30,44.45,44.95,44.05,44.48,0.0,0.0,0.0 -2022-06-22 00:00:00+05:30,45.19,45.29,44.3,44.46,0.0,0.0,0.0 -2022-06-21 00:00:00+05:30,44.3,45.3,44.0,45.19,0.0,0.0,0.0 -2022-06-20 00:00:00+05:30,47.8,47.8,43.66,43.91,0.0,0.0,0.0 -2022-06-17 00:00:00+05:30,51.3,51.3,44.7,45.11,0.0,0.0,0.0 -2022-06-16 00:00:00+05:30,49.28,49.28,45.25,45.39,0.0,0.0,0.0 -2022-06-15 00:00:00+05:30,46.51,46.99,46.44,46.53,0.0,0.0,0.0 -2022-06-14 00:00:00+05:30,46.53,47.19,46.42,46.6,0.0,0.0,0.0 -2022-06-13 00:00:00+05:30,48.18,48.18,46.5,46.53,0.0,0.0,0.0 -2022-06-10 00:00:00+05:30,48.2,48.39,47.53,48.18,0.0,0.0,0.0 -2022-06-09 00:00:00+05:30,48.23,48.65,47.27,48.44,0.0,0.0,0.0 -2022-06-08 00:00:00+05:30,48.6,48.7,48.0,48.23,0.0,0.0,0.0 -2022-06-07 00:00:00+05:30,49.7,49.7,47.7,48.17,0.0,0.0,0.0 -2022-06-06 00:00:00+05:30,52.7,52.7,47.8,48.1,0.0,0.0,0.0 -2022-06-03 00:00:00+05:30,49.0,49.0,48.25,48.38,0.0,0.0,0.0 -2022-06-02 00:00:00+05:30,48.95,48.95,48.1,48.51,0.0,0.0,0.0 -2022-06-01 00:00:00+05:30,48.87,48.87,48.0,48.42,0.0,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2022-06-30 00:00:00+05:30,46.69,46.69,45.54,46.01,,,, +2022-06-29 00:00:00+05:30,40.1,48.07,40.1,46.18,,,, +2022-06-28 00:00:00+05:30,45.4,46.1,45.13,46.08,,,, +2022-06-27 00:00:00+05:30,45.0,45.6,44.7,45.43,,,, +2022-06-24 00:00:00+05:30,48.01,48.01,44.48,44.66,,,, +2022-06-23 00:00:00+05:30,44.45,44.95,44.05,44.48,,,, +2022-06-22 00:00:00+05:30,45.19,45.29,44.3,44.46,,,, +2022-06-21 00:00:00+05:30,44.3,45.3,44.0,45.19,,,, +2022-06-20 00:00:00+05:30,47.8,47.8,43.66,43.91,,,, +2022-06-17 00:00:00+05:30,51.3,51.3,44.7,45.11,,,, +2022-06-16 00:00:00+05:30,49.28,49.28,45.25,45.39,,,, +2022-06-15 00:00:00+05:30,46.51,46.99,46.44,46.53,,,, +2022-06-14 00:00:00+05:30,46.53,47.19,46.42,46.6,,,, +2022-06-13 00:00:00+05:30,48.18,48.18,46.5,46.53,,,, +2022-06-10 00:00:00+05:30,48.2,48.39,47.53,48.18,,,, +2022-06-09 00:00:00+05:30,48.23,48.65,47.27,48.44,,,, +2022-06-08 00:00:00+05:30,48.6,48.7,48.0,48.23,,,, +2022-06-07 00:00:00+05:30,49.7,49.7,47.7,48.17,,,, +2022-06-06 00:00:00+05:30,52.7,52.7,47.8,48.1,,,, +2022-06-03 00:00:00+05:30,49.0,49.0,48.25,48.38,,,, +2022-06-02 00:00:00+05:30,48.95,48.95,48.1,48.51,,,, +2022-06-01 00:00:00+05:30,48.87,48.87,48.0,48.42,,,, diff --git a/DATA/BRONZE/StockData/ICICIB22_2022_07.csv b/DATA/BRONZE/StockData/ICICIB22_2022_07.csv index b4f78fb2..d4b8fb45 100644 --- a/DATA/BRONZE/StockData/ICICIB22_2022_07.csv +++ b/DATA/BRONZE/StockData/ICICIB22_2022_07.csv @@ -1,22 +1,22 @@ -date,open,high,low,close,volume,dividends,stock_splits -2022-07-29 00:00:00+05:30,50.25,50.5,49.95,50.28,0.0,0.0,0.0 -2022-07-28 00:00:00+05:30,50.0,50.06,49.55,49.98,0.0,0.0,0.0 -2022-07-27 00:00:00+05:30,49.49,49.85,48.82,49.79,0.0,0.0,0.0 -2022-07-26 00:00:00+05:30,49.98,49.98,49.04,49.19,0.0,0.0,0.0 -2022-07-25 00:00:00+05:30,49.35,49.6,49.05,49.49,0.0,0.0,0.0 -2022-07-22 00:00:00+05:30,49.88,49.9,49.04,49.35,0.0,0.0,0.0 -2022-07-21 00:00:00+05:30,48.74,49.45,48.32,49.34,0.0,0.0,0.0 -2022-07-20 00:00:00+05:30,49.8,49.8,48.55,48.74,0.0,0.0,0.0 -2022-07-19 00:00:00+05:30,48.49,48.49,47.56,48.44,0.0,0.0,0.0 -2022-07-18 00:00:00+05:30,48.29,48.29,47.3,48.13,0.0,0.0,0.0 -2022-07-15 00:00:00+05:30,47.69,47.69,46.97,47.3,0.0,0.0,0.0 -2022-07-14 00:00:00+05:30,47.0,47.63,46.9,47.06,0.0,0.0,0.0 -2022-07-13 00:00:00+05:30,46.06,47.89,46.06,47.49,0.0,0.0,0.0 -2022-07-12 00:00:00+05:30,47.99,47.99,47.19,47.26,0.0,0.0,0.0 -2022-07-11 00:00:00+05:30,47.39,47.73,47.0,47.63,0.0,0.0,0.0 -2022-07-08 00:00:00+05:30,46.9,47.47,46.56,47.39,0.0,0.0,0.0 -2022-07-07 00:00:00+05:30,46.54,47.0,46.08,46.9,0.0,0.0,0.0 -2022-07-06 00:00:00+05:30,46.9,46.9,45.14,46.08,0.0,0.0,0.0 -2022-07-05 00:00:00+05:30,47.8,47.8,45.75,46.15,0.0,0.0,0.0 -2022-07-04 00:00:00+05:30,45.87,46.25,45.47,46.15,0.0,0.0,0.0 -2022-07-01 00:00:00+05:30,45.9,46.24,45.11,45.87,0.0,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2022-07-29 00:00:00+05:30,50.25,50.5,49.95,50.28,,,, +2022-07-28 00:00:00+05:30,50.0,50.06,49.55,49.98,,,, +2022-07-27 00:00:00+05:30,49.49,49.85,48.82,49.79,,,, +2022-07-26 00:00:00+05:30,49.98,49.98,49.04,49.19,,,, +2022-07-25 00:00:00+05:30,49.35,49.6,49.05,49.49,,,, +2022-07-22 00:00:00+05:30,49.88,49.9,49.04,49.35,,,, +2022-07-21 00:00:00+05:30,48.74,49.45,48.32,49.34,,,, +2022-07-20 00:00:00+05:30,49.8,49.8,48.55,48.74,,,, +2022-07-19 00:00:00+05:30,48.49,48.49,47.56,48.44,,,, +2022-07-18 00:00:00+05:30,48.29,48.29,47.3,48.13,,,, +2022-07-15 00:00:00+05:30,47.69,47.69,46.97,47.3,,,, +2022-07-14 00:00:00+05:30,47.0,47.63,46.9,47.06,,,, +2022-07-13 00:00:00+05:30,46.06,47.89,46.06,47.49,,,, +2022-07-12 00:00:00+05:30,47.99,47.99,47.19,47.26,,,, +2022-07-11 00:00:00+05:30,47.39,47.73,47.0,47.63,,,, +2022-07-08 00:00:00+05:30,46.9,47.47,46.56,47.39,,,, +2022-07-07 00:00:00+05:30,46.54,47.0,46.08,46.9,,,, +2022-07-06 00:00:00+05:30,46.9,46.9,45.14,46.08,,,, +2022-07-05 00:00:00+05:30,47.8,47.8,45.75,46.15,,,, +2022-07-04 00:00:00+05:30,45.87,46.25,45.47,46.15,,,, +2022-07-01 00:00:00+05:30,45.9,46.24,45.11,45.87,,,, diff --git a/DATA/BRONZE/StockData/ICICIB22_2022_08.csv b/DATA/BRONZE/StockData/ICICIB22_2022_08.csv index 499d63f3..adde63d6 100644 --- a/DATA/BRONZE/StockData/ICICIB22_2022_08.csv +++ b/DATA/BRONZE/StockData/ICICIB22_2022_08.csv @@ -1,21 +1,21 @@ -date,open,high,low,close,volume,dividends,stock_splits -2022-08-30 00:00:00+05:30,48.6,53.25,48.6,53.19,0.0,0.0,0.0 -2022-08-29 00:00:00+05:30,52.6,52.6,51.05,52.21,0.0,0.0,0.0 -2022-08-26 00:00:00+05:30,52.75,52.85,52.13,52.64,0.0,0.0,0.0 -2022-08-25 00:00:00+05:30,52.75,52.75,52.01,52.12,0.0,0.0,0.0 -2022-08-24 00:00:00+05:30,51.69,52.45,51.17,52.2,0.0,0.0,0.0 -2022-08-23 00:00:00+05:30,51.78,52.3,50.54,52.1,0.0,0.0,0.0 -2022-08-22 00:00:00+05:30,52.1,52.1,48.2,51.57,0.0,0.0,0.0 -2022-08-19 00:00:00+05:30,52.99,52.99,52.02,52.18,0.0,0.0,0.0 -2022-08-18 00:00:00+05:30,52.6,52.6,52.02,52.48,0.0,0.0,0.0 -2022-08-17 00:00:00+05:30,52.25,52.5,51.52,52.35,0.0,0.0,0.0 -2022-08-16 00:00:00+05:30,53.25,53.25,51.41,52.05,0.0,0.0,0.0 -2022-08-12 00:00:00+05:30,51.26,51.95,51.0,51.76,0.0,0.0,0.0 -2022-08-11 00:00:00+05:30,51.1,51.72,51.1,51.26,0.0,0.0,0.0 -2022-08-10 00:00:00+05:30,51.25,51.25,50.52,51.1,0.0,0.0,0.0 -2022-08-08 00:00:00+05:30,49.45,51.24,49.45,51.18,0.0,0.0,0.0 -2022-08-05 00:00:00+05:30,49.63,51.29,49.63,50.76,0.0,0.0,0.0 -2022-08-04 00:00:00+05:30,50.75,51.44,50.26,50.64,0.0,0.0,0.0 -2022-08-03 00:00:00+05:30,51.68,51.68,48.1,50.95,0.0,0.0,0.0 -2022-08-02 00:00:00+05:30,51.74,51.74,50.62,51.17,0.0,0.0,0.0 -2022-08-01 00:00:00+05:30,50.6,51.1,50.02,51.0,0.0,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2022-08-30 00:00:00+05:30,48.6,53.25,48.6,53.19,,,, +2022-08-29 00:00:00+05:30,52.6,52.6,51.05,52.21,,,, +2022-08-26 00:00:00+05:30,52.75,52.85,52.13,52.64,,,, +2022-08-25 00:00:00+05:30,52.75,52.75,52.01,52.12,,,, +2022-08-24 00:00:00+05:30,51.69,52.45,51.17,52.2,,,, +2022-08-23 00:00:00+05:30,51.78,52.3,50.54,52.1,,,, +2022-08-22 00:00:00+05:30,52.1,52.1,48.2,51.57,,,, +2022-08-19 00:00:00+05:30,52.99,52.99,52.02,52.18,,,, +2022-08-18 00:00:00+05:30,52.6,52.6,52.02,52.48,,,, +2022-08-17 00:00:00+05:30,52.25,52.5,51.52,52.35,,,, +2022-08-16 00:00:00+05:30,53.25,53.25,51.41,52.05,,,, +2022-08-12 00:00:00+05:30,51.26,51.95,51.0,51.76,,,, +2022-08-11 00:00:00+05:30,51.1,51.72,51.1,51.26,,,, +2022-08-10 00:00:00+05:30,51.25,51.25,50.52,51.1,,,, +2022-08-08 00:00:00+05:30,49.45,51.24,49.45,51.18,,,, +2022-08-05 00:00:00+05:30,49.63,51.29,49.63,50.76,,,, +2022-08-04 00:00:00+05:30,50.75,51.44,50.26,50.64,,,, +2022-08-03 00:00:00+05:30,51.68,51.68,48.1,50.95,,,, +2022-08-02 00:00:00+05:30,51.74,51.74,50.62,51.17,,,, +2022-08-01 00:00:00+05:30,50.6,51.1,50.02,51.0,,,, diff --git a/DATA/BRONZE/StockData/ICICIB22_2022_09.csv b/DATA/BRONZE/StockData/ICICIB22_2022_09.csv index ee3fca6c..425a3b10 100644 --- a/DATA/BRONZE/StockData/ICICIB22_2022_09.csv +++ b/DATA/BRONZE/StockData/ICICIB22_2022_09.csv @@ -1,23 +1,23 @@ -date,open,high,low,close,volume,dividends,stock_splits -2022-09-30 00:00:00+05:30,51.08,52.49,51.01,51.71,0.0,0.0,0.0 -2022-09-29 00:00:00+05:30,52.73,52.73,50.62,51.09,0.0,0.0,0.0 -2022-09-28 00:00:00+05:30,54.59,54.59,50.62,50.8,0.0,0.0,0.0 -2022-09-27 00:00:00+05:30,55.55,55.55,51.14,51.52,0.0,0.0,0.0 -2022-09-26 00:00:00+05:30,54.42,54.42,51.2,51.4,0.0,0.0,0.0 -2022-09-23 00:00:00+05:30,56.74,56.74,52.75,52.96,0.0,0.0,0.0 -2022-09-22 00:00:00+05:30,55.99,55.99,53.75,53.96,0.0,0.0,0.0 -2022-09-21 00:00:00+05:30,54.65,54.84,54.1,54.42,0.0,0.0,0.0 -2022-09-20 00:00:00+05:30,55.98,55.98,54.36,54.64,0.0,0.0,0.0 -2022-09-19 00:00:00+05:30,58.0,58.0,54.3,54.36,0.0,0.0,0.0 -2022-09-16 00:00:00+05:30,55.09,55.69,54.15,54.42,0.0,0.0,0.0 -2022-09-15 00:00:00+05:30,55.02,56.0,54.86,55.1,0.0,0.0,0.0 -2022-09-14 00:00:00+05:30,54.0,55.25,53.93,55.03,0.0,0.0,0.0 -2022-09-13 00:00:00+05:30,54.94,54.94,54.51,54.83,0.0,0.0,0.0 -2022-09-12 00:00:00+05:30,54.69,54.75,54.25,54.5,0.0,0.0,0.0 -2022-09-09 00:00:00+05:30,54.89,54.89,54.13,54.25,0.0,0.0,0.0 -2022-09-08 00:00:00+05:30,54.25,54.28,53.69,54.18,0.0,0.0,0.0 -2022-09-07 00:00:00+05:30,53.99,53.99,53.5,53.75,0.0,0.0,0.0 -2022-09-06 00:00:00+05:30,53.99,53.99,53.52,53.67,0.0,0.0,0.0 -2022-09-05 00:00:00+05:30,53.5,53.82,53.05,53.68,0.0,0.0,0.0 -2022-09-02 00:00:00+05:30,53.07,53.36,52.96,53.09,0.0,0.0,0.0 -2022-09-01 00:00:00+05:30,53.95,53.95,52.67,52.96,0.0,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2022-09-30 00:00:00+05:30,51.08,52.49,51.01,51.71,,,, +2022-09-29 00:00:00+05:30,52.73,52.73,50.62,51.09,,,, +2022-09-28 00:00:00+05:30,54.59,54.59,50.62,50.8,,,, +2022-09-27 00:00:00+05:30,55.55,55.55,51.14,51.52,,,, +2022-09-26 00:00:00+05:30,54.42,54.42,51.2,51.4,,,, +2022-09-23 00:00:00+05:30,56.74,56.74,52.75,52.96,,,, +2022-09-22 00:00:00+05:30,55.99,55.99,53.75,53.96,,,, +2022-09-21 00:00:00+05:30,54.65,54.84,54.1,54.42,,,, +2022-09-20 00:00:00+05:30,55.98,55.98,54.36,54.64,,,, +2022-09-19 00:00:00+05:30,58.0,58.0,54.3,54.36,,,, +2022-09-16 00:00:00+05:30,55.09,55.69,54.15,54.42,,,, +2022-09-15 00:00:00+05:30,55.02,56.0,54.86,55.1,,,, +2022-09-14 00:00:00+05:30,54.0,55.25,53.93,55.03,,,, +2022-09-13 00:00:00+05:30,54.94,54.94,54.51,54.83,,,, +2022-09-12 00:00:00+05:30,54.69,54.75,54.25,54.5,,,, +2022-09-09 00:00:00+05:30,54.89,54.89,54.13,54.25,,,, +2022-09-08 00:00:00+05:30,54.25,54.28,53.69,54.18,,,, +2022-09-07 00:00:00+05:30,53.99,53.99,53.5,53.75,,,, +2022-09-06 00:00:00+05:30,53.99,53.99,53.52,53.67,,,, +2022-09-05 00:00:00+05:30,53.5,53.82,53.05,53.68,,,, +2022-09-02 00:00:00+05:30,53.07,53.36,52.96,53.09,,,, +2022-09-01 00:00:00+05:30,53.95,53.95,52.67,52.96,,,, diff --git a/DATA/BRONZE/StockData/ICICIB22_2022_10.csv b/DATA/BRONZE/StockData/ICICIB22_2022_10.csv index 3d3036ff..77203cd0 100644 --- a/DATA/BRONZE/StockData/ICICIB22_2022_10.csv +++ b/DATA/BRONZE/StockData/ICICIB22_2022_10.csv @@ -1,20 +1,20 @@ -date,open,high,low,close,volume,dividends,stock_splits -2022-10-31 00:00:00+05:30,56.12,56.12,55.57,56.02,0.0,0.0,0.0 -2022-10-28 00:00:00+05:30,62.8,62.8,52.2,55.59,0.0,0.0,0.0 -2022-10-27 00:00:00+05:30,55.73,55.73,54.97,55.57,0.0,0.0,0.0 -2022-10-25 00:00:00+05:30,57.5,57.5,54.26,55.07,0.0,0.0,0.0 -2022-10-24 00:00:00+05:30,55.0,55.0,53.43,54.86,0.0,0.0,0.0 -2022-10-21 00:00:00+05:30,53.84,54.88,53.84,54.3,0.0,0.0,0.0 -2022-10-20 00:00:00+05:30,58.5,58.5,53.31,54.14,0.0,0.0,0.0 -2022-10-19 00:00:00+05:30,54.32,54.32,53.59,53.65,0.0,0.0,0.0 -2022-10-18 00:00:00+05:30,52.98,54.97,52.64,53.64,0.0,0.0,0.0 -2022-10-17 00:00:00+05:30,54.69,54.69,51.82,52.87,0.0,0.0,0.0 -2022-10-14 00:00:00+05:30,51.78,53.35,51.78,52.6,0.0,0.0,0.0 -2022-10-13 00:00:00+05:30,55.99,55.99,52.41,52.57,0.0,0.0,0.0 -2022-10-12 00:00:00+05:30,54.11,54.11,51.52,53.07,0.0,0.0,0.0 -2022-10-11 00:00:00+05:30,53.99,53.99,52.0,52.03,0.0,0.0,0.0 -2022-10-10 00:00:00+05:30,54.86,54.86,52.04,52.69,0.0,0.0,0.0 -2022-10-07 00:00:00+05:30,53.63,53.63,52.04,52.76,0.0,0.0,0.0 -2022-10-06 00:00:00+05:30,52.5,53.35,52.18,53.01,0.0,0.0,0.0 -2022-10-04 00:00:00+05:30,52.49,52.49,51.04,52.17,0.0,0.0,0.0 -2022-10-03 00:00:00+05:30,56.75,56.75,50.89,50.95,0.0,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2022-10-31 00:00:00+05:30,56.12,56.12,55.57,56.02,,,, +2022-10-28 00:00:00+05:30,62.8,62.8,52.2,55.59,,,, +2022-10-27 00:00:00+05:30,55.73,55.73,54.97,55.57,,,, +2022-10-25 00:00:00+05:30,57.5,57.5,54.26,55.07,,,, +2022-10-24 00:00:00+05:30,55.0,55.0,53.43,54.86,,,, +2022-10-21 00:00:00+05:30,53.84,54.88,53.84,54.3,,,, +2022-10-20 00:00:00+05:30,58.5,58.5,53.31,54.14,,,, +2022-10-19 00:00:00+05:30,54.32,54.32,53.59,53.65,,,, +2022-10-18 00:00:00+05:30,52.98,54.97,52.64,53.64,,,, +2022-10-17 00:00:00+05:30,54.69,54.69,51.82,52.87,,,, +2022-10-14 00:00:00+05:30,51.78,53.35,51.78,52.6,,,, +2022-10-13 00:00:00+05:30,55.99,55.99,52.41,52.57,,,, +2022-10-12 00:00:00+05:30,54.11,54.11,51.52,53.07,,,, +2022-10-11 00:00:00+05:30,53.99,53.99,52.0,52.03,,,, +2022-10-10 00:00:00+05:30,54.86,54.86,52.04,52.69,,,, +2022-10-07 00:00:00+05:30,53.63,53.63,52.04,52.76,,,, +2022-10-06 00:00:00+05:30,52.5,53.35,52.18,53.01,,,, +2022-10-04 00:00:00+05:30,52.49,52.49,51.04,52.17,,,, +2022-10-03 00:00:00+05:30,56.75,56.75,50.89,50.95,,,, diff --git a/DATA/BRONZE/StockData/ICICIB22_2022_11.csv b/DATA/BRONZE/StockData/ICICIB22_2022_11.csv index d8e3c437..d66194c9 100644 --- a/DATA/BRONZE/StockData/ICICIB22_2022_11.csv +++ b/DATA/BRONZE/StockData/ICICIB22_2022_11.csv @@ -1,22 +1,22 @@ -date,open,high,low,close,volume,dividends,stock_splits -2022-11-30 00:00:00+05:30,57.46,57.5,56.9,57.41,0.0,0.0,0.0 -2022-11-29 00:00:00+05:30,57.49,57.49,56.97,57.05,0.0,0.0,0.0 -2022-11-28 00:00:00+05:30,58.0,58.0,54.01,57.09,0.0,0.0,0.0 -2022-11-25 00:00:00+05:30,57.25,57.25,56.24,56.92,0.0,0.0,0.0 -2022-11-24 00:00:00+05:30,56.79,56.79,56.01,56.73,0.0,0.0,0.0 -2022-11-23 00:00:00+05:30,49.0,56.89,49.0,56.11,0.0,0.0,0.0 -2022-11-22 00:00:00+05:30,56.84,56.84,55.69,56.28,0.0,0.0,0.0 -2022-11-21 00:00:00+05:30,60.9,60.9,55.6,55.8,0.0,0.0,0.0 -2022-11-18 00:00:00+05:30,56.79,56.88,55.67,55.86,0.0,0.0,0.0 -2022-11-17 00:00:00+05:30,56.79,56.79,55.89,56.25,0.0,0.0,0.0 -2022-11-16 00:00:00+05:30,57.59,57.59,55.89,56.16,0.0,0.0,0.0 -2022-11-15 00:00:00+05:30,56.79,56.79,55.54,56.03,0.0,0.0,0.0 -2022-11-14 00:00:00+05:30,61.3,61.3,55.86,56.0,0.0,0.0,0.0 -2022-11-11 00:00:00+05:30,57.99,57.99,56.1,56.27,0.0,0.0,0.0 -2022-11-10 00:00:00+05:30,58.1,58.1,55.98,56.08,0.0,0.0,0.0 -2022-11-09 00:00:00+05:30,58.0,58.0,56.19,56.86,0.0,0.0,0.0 -2022-11-07 00:00:00+05:30,59.9,59.9,56.19,56.84,0.0,0.0,0.0 -2022-11-04 00:00:00+05:30,56.9,56.9,56.18,56.47,0.0,0.0,0.0 -2022-11-03 00:00:00+05:30,57.0,57.0,55.68,56.36,0.0,0.0,0.0 -2022-11-02 00:00:00+05:30,56.82,56.82,56.24,56.53,0.0,0.0,0.0 -2022-11-01 00:00:00+05:30,56.29,56.48,55.27,56.33,0.0,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2022-11-30 00:00:00+05:30,57.46,57.5,56.9,57.41,,,, +2022-11-29 00:00:00+05:30,57.49,57.49,56.97,57.05,,,, +2022-11-28 00:00:00+05:30,58.0,58.0,54.01,57.09,,,, +2022-11-25 00:00:00+05:30,57.25,57.25,56.24,56.92,,,, +2022-11-24 00:00:00+05:30,56.79,56.79,56.01,56.73,,,, +2022-11-23 00:00:00+05:30,49.0,56.89,49.0,56.11,,,, +2022-11-22 00:00:00+05:30,56.84,56.84,55.69,56.28,,,, +2022-11-21 00:00:00+05:30,60.9,60.9,55.6,55.8,,,, +2022-11-18 00:00:00+05:30,56.79,56.88,55.67,55.86,,,, +2022-11-17 00:00:00+05:30,56.79,56.79,55.89,56.25,,,, +2022-11-16 00:00:00+05:30,57.59,57.59,55.89,56.16,,,, +2022-11-15 00:00:00+05:30,56.79,56.79,55.54,56.03,,,, +2022-11-14 00:00:00+05:30,61.3,61.3,55.86,56.0,,,, +2022-11-11 00:00:00+05:30,57.99,57.99,56.1,56.27,,,, +2022-11-10 00:00:00+05:30,58.1,58.1,55.98,56.08,,,, +2022-11-09 00:00:00+05:30,58.0,58.0,56.19,56.86,,,, +2022-11-07 00:00:00+05:30,59.9,59.9,56.19,56.84,,,, +2022-11-04 00:00:00+05:30,56.9,56.9,56.18,56.47,,,, +2022-11-03 00:00:00+05:30,57.0,57.0,55.68,56.36,,,, +2022-11-02 00:00:00+05:30,56.82,56.82,56.24,56.53,,,, +2022-11-01 00:00:00+05:30,56.29,56.48,55.27,56.33,,,, diff --git a/DATA/BRONZE/StockData/ICICIB22_2022_12.csv b/DATA/BRONZE/StockData/ICICIB22_2022_12.csv index f37edc5b..afab486b 100644 --- a/DATA/BRONZE/StockData/ICICIB22_2022_12.csv +++ b/DATA/BRONZE/StockData/ICICIB22_2022_12.csv @@ -1,23 +1,23 @@ -date,open,high,low,close,volume,dividends,stock_splits -2022-12-30 00:00:00+05:30,57.87,57.87,57.0,57.18,0.0,0.0,0.0 -2022-12-29 00:00:00+05:30,57.0,57.38,56.13,57.03,0.0,0.0,0.0 -2022-12-28 00:00:00+05:30,57.89,57.89,56.47,56.99,0.0,0.0,0.0 -2022-12-27 00:00:00+05:30,57.69,57.69,56.32,56.74,0.0,0.0,0.0 -2022-12-26 00:00:00+05:30,55.95,56.8,54.54,56.65,0.0,0.0,0.0 -2022-12-23 00:00:00+05:30,56.61,56.62,55.18,55.32,0.0,0.0,0.0 -2022-12-22 00:00:00+05:30,57.5,57.93,56.14,56.61,0.0,0.0,0.0 -2022-12-21 00:00:00+05:30,58.89,58.89,56.98,57.24,0.0,0.0,0.0 -2022-12-20 00:00:00+05:30,57.43,58.89,57.42,57.85,0.0,0.0,0.0 -2022-12-19 00:00:00+05:30,62.9,62.9,52.5,58.31,0.0,0.0,0.0 -2022-12-16 00:00:00+05:30,59.9,59.9,57.41,57.72,0.0,0.0,0.0 -2022-12-15 00:00:00+05:30,58.91,59.99,58.29,58.51,0.0,0.0,0.0 -2022-12-14 00:00:00+05:30,66.1,66.1,58.47,58.9,0.0,0.0,0.0 -2022-12-13 00:00:00+05:30,63.4,63.4,58.02,58.47,0.0,0.0,0.0 -2022-12-12 00:00:00+05:30,57.88,58.6,57.5,58.13,0.0,0.0,0.0 -2022-12-09 00:00:00+05:30,57.88,58.35,57.65,57.88,0.0,0.0,0.0 -2022-12-08 00:00:00+05:30,58.88,58.88,57.57,57.88,0.0,0.0,0.0 -2022-12-07 00:00:00+05:30,57.9,57.9,57.33,57.57,0.0,0.0,0.0 -2022-12-06 00:00:00+05:30,62.8,62.8,57.32,57.46,0.0,0.0,0.0 -2022-12-05 00:00:00+05:30,58.0,58.0,57.1,57.58,0.0,0.0,0.0 -2022-12-02 00:00:00+05:30,58.0,58.0,57.09,57.27,0.0,0.0,0.0 -2022-12-01 00:00:00+05:30,64.9,64.9,57.18,57.32,0.0,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2022-12-30 00:00:00+05:30,57.87,57.87,57.0,57.18,,,, +2022-12-29 00:00:00+05:30,57.0,57.38,56.13,57.03,,,, +2022-12-28 00:00:00+05:30,57.89,57.89,56.47,56.99,,,, +2022-12-27 00:00:00+05:30,57.69,57.69,56.32,56.74,,,, +2022-12-26 00:00:00+05:30,55.95,56.8,54.54,56.65,,,, +2022-12-23 00:00:00+05:30,56.61,56.62,55.18,55.32,,,, +2022-12-22 00:00:00+05:30,57.5,57.93,56.14,56.61,,,, +2022-12-21 00:00:00+05:30,58.89,58.89,56.98,57.24,,,, +2022-12-20 00:00:00+05:30,57.43,58.89,57.42,57.85,,,, +2022-12-19 00:00:00+05:30,62.9,62.9,52.5,58.31,,,, +2022-12-16 00:00:00+05:30,59.9,59.9,57.41,57.72,,,, +2022-12-15 00:00:00+05:30,58.91,59.99,58.29,58.51,,,, +2022-12-14 00:00:00+05:30,66.1,66.1,58.47,58.9,,,, +2022-12-13 00:00:00+05:30,63.4,63.4,58.02,58.47,,,, +2022-12-12 00:00:00+05:30,57.88,58.6,57.5,58.13,,,, +2022-12-09 00:00:00+05:30,57.88,58.35,57.65,57.88,,,, +2022-12-08 00:00:00+05:30,58.88,58.88,57.57,57.88,,,, +2022-12-07 00:00:00+05:30,57.9,57.9,57.33,57.57,,,, +2022-12-06 00:00:00+05:30,62.8,62.8,57.32,57.46,,,, +2022-12-05 00:00:00+05:30,58.0,58.0,57.1,57.58,,,, +2022-12-02 00:00:00+05:30,58.0,58.0,57.09,57.27,,,, +2022-12-01 00:00:00+05:30,64.9,64.9,57.18,57.32,,,, diff --git a/DATA/BRONZE/StockData/ICICIB22_2023_01.csv b/DATA/BRONZE/StockData/ICICIB22_2023_01.csv index cc1b0f20..0688003d 100644 --- a/DATA/BRONZE/StockData/ICICIB22_2023_01.csv +++ b/DATA/BRONZE/StockData/ICICIB22_2023_01.csv @@ -1,22 +1,22 @@ -date,open,high,low,close,volume,dividends,stock_splits -2023-01-31 00:00:00+05:30,57.49,57.49,56.3,57.2,0.0,0.0,0.0 -2023-01-30 00:00:00+05:30,57.45,58.15,55.83,56.4,0.0,0.0,0.0 -2023-01-27 00:00:00+05:30,57.99,58.15,56.59,57.05,0.0,0.0,0.0 -2023-01-25 00:00:00+05:30,59.5,59.5,57.35,57.72,0.0,0.0,0.0 -2023-01-24 00:00:00+05:30,60.6,60.6,57.05,58.31,0.0,0.0,0.0 -2023-01-23 00:00:00+05:30,58.01,59.0,58.01,58.84,0.0,0.0,0.0 -2023-01-20 00:00:00+05:30,60.15,60.15,58.24,58.54,0.0,0.0,0.0 -2023-01-19 00:00:00+05:30,58.9,58.9,57.75,58.39,0.0,0.0,0.0 -2023-01-18 00:00:00+05:30,58.1,58.37,57.7,58.17,0.0,0.0,0.0 -2023-01-17 00:00:00+05:30,57.85,57.85,57.25,57.76,0.0,0.0,0.0 -2023-01-16 00:00:00+05:30,57.59,57.63,57.25,57.45,0.0,0.0,0.0 -2023-01-13 00:00:00+05:30,58.9,58.9,57.05,57.53,0.0,0.0,0.0 -2023-01-12 00:00:00+05:30,57.58,58.9,57.0,57.4,0.0,0.0,0.0 -2023-01-11 00:00:00+05:30,57.52,57.99,57.21,57.58,0.0,0.0,0.0 -2023-01-10 00:00:00+05:30,57.89,57.92,57.21,57.51,0.0,0.0,0.0 -2023-01-09 00:00:00+05:30,57.29,57.99,56.65,57.83,0.0,0.0,0.0 -2023-01-06 00:00:00+05:30,57.41,57.62,57.02,57.28,0.0,0.0,0.0 -2023-01-05 00:00:00+05:30,57.19,57.49,56.95,57.42,0.0,0.0,0.0 -2023-01-04 00:00:00+05:30,57.68,57.68,56.72,56.95,0.0,0.0,0.0 -2023-01-03 00:00:00+05:30,57.67,57.67,57.44,57.56,0.0,0.0,0.0 -2023-01-02 00:00:00+05:30,56.48,57.7,56.48,57.68,0.0,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2023-01-31 00:00:00+05:30,57.49,57.49,56.3,57.2,,,, +2023-01-30 00:00:00+05:30,57.45,58.15,55.83,56.4,,,, +2023-01-27 00:00:00+05:30,57.99,58.15,56.59,57.05,,,, +2023-01-25 00:00:00+05:30,59.5,59.5,57.35,57.72,,,, +2023-01-24 00:00:00+05:30,60.6,60.6,57.05,58.31,,,, +2023-01-23 00:00:00+05:30,58.01,59.0,58.01,58.84,,,, +2023-01-20 00:00:00+05:30,60.15,60.15,58.24,58.54,,,, +2023-01-19 00:00:00+05:30,58.9,58.9,57.75,58.39,,,, +2023-01-18 00:00:00+05:30,58.1,58.37,57.7,58.17,,,, +2023-01-17 00:00:00+05:30,57.85,57.85,57.25,57.76,,,, +2023-01-16 00:00:00+05:30,57.59,57.63,57.25,57.45,,,, +2023-01-13 00:00:00+05:30,58.9,58.9,57.05,57.53,,,, +2023-01-12 00:00:00+05:30,57.58,58.9,57.0,57.4,,,, +2023-01-11 00:00:00+05:30,57.52,57.99,57.21,57.58,,,, +2023-01-10 00:00:00+05:30,57.89,57.92,57.21,57.51,,,, +2023-01-09 00:00:00+05:30,57.29,57.99,56.65,57.83,,,, +2023-01-06 00:00:00+05:30,57.41,57.62,57.02,57.28,,,, +2023-01-05 00:00:00+05:30,57.19,57.49,56.95,57.42,,,, +2023-01-04 00:00:00+05:30,57.68,57.68,56.72,56.95,,,, +2023-01-03 00:00:00+05:30,57.67,57.67,57.44,57.56,,,, +2023-01-02 00:00:00+05:30,56.48,57.7,56.48,57.68,,,, diff --git a/DATA/BRONZE/StockData/ICICIB22_2023_02.csv b/DATA/BRONZE/StockData/ICICIB22_2023_02.csv index 772d6f60..084e0103 100644 --- a/DATA/BRONZE/StockData/ICICIB22_2023_02.csv +++ b/DATA/BRONZE/StockData/ICICIB22_2023_02.csv @@ -1,21 +1,21 @@ -date,open,high,low,close,volume,dividends,stock_splits -2023-02-28 00:00:00+05:30,59.8,59.8,57.53,57.63,0.0,0.0,0.0 -2023-02-27 00:00:00+05:30,58.15,58.45,57.49,58.07,0.0,0.0,0.0 -2023-02-24 00:00:00+05:30,59.85,59.85,57.81,58.06,0.0,0.0,0.0 -2023-02-23 00:00:00+05:30,59.7,59.7,57.71,58.11,0.0,0.0,0.0 -2023-02-22 00:00:00+05:30,60.0,60.0,57.82,57.97,0.0,0.0,0.0 -2023-02-21 00:00:00+05:30,60.25,60.25,58.35,58.53,0.0,0.0,0.0 -2023-02-20 00:00:00+05:30,60.0,60.0,58.3,58.51,0.0,0.0,0.0 -2023-02-17 00:00:00+05:30,60.25,60.25,58.41,58.68,0.0,0.0,0.0 -2023-02-16 00:00:00+05:30,58.54,58.7,58.11,58.49,0.0,0.0,0.0 -2023-02-15 00:00:00+05:30,59.8,59.8,57.8,58.17,0.0,0.0,0.0 -2023-02-14 00:00:00+05:30,59.55,59.55,57.14,58.08,0.0,0.0,0.0 -2023-02-13 00:00:00+05:30,59.35,59.35,57.1,57.8,0.0,0.0,0.0 -2023-02-10 00:00:00+05:30,57.7,57.94,56.72,57.64,0.0,0.0,0.0 -2023-02-09 00:00:00+05:30,59.35,59.35,56.8,57.6,0.0,0.0,0.0 -2023-02-08 00:00:00+05:30,58.1,58.1,57.1,57.61,0.0,0.0,0.0 -2023-02-07 00:00:00+05:30,59.7,59.7,57.17,57.62,0.0,0.0,0.0 -2023-02-06 00:00:00+05:30,59.35,59.35,57.11,57.98,0.0,0.0,0.0 -2023-02-03 00:00:00+05:30,57.5,57.83,56.71,57.6,0.0,0.0,0.0 -2023-02-02 00:00:00+05:30,56.8,58.2,55.53,57.37,0.0,0.0,0.0 -2023-02-01 00:00:00+05:30,58.9,59.78,55.74,56.52,0.0,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2023-02-28 00:00:00+05:30,59.8,59.8,57.53,57.63,,,, +2023-02-27 00:00:00+05:30,58.15,58.45,57.49,58.07,,,, +2023-02-24 00:00:00+05:30,59.85,59.85,57.81,58.06,,,, +2023-02-23 00:00:00+05:30,59.7,59.7,57.71,58.11,,,, +2023-02-22 00:00:00+05:30,60.0,60.0,57.82,57.97,,,, +2023-02-21 00:00:00+05:30,60.25,60.25,58.35,58.53,,,, +2023-02-20 00:00:00+05:30,60.0,60.0,58.3,58.51,,,, +2023-02-17 00:00:00+05:30,60.25,60.25,58.41,58.68,,,, +2023-02-16 00:00:00+05:30,58.54,58.7,58.11,58.49,,,, +2023-02-15 00:00:00+05:30,59.8,59.8,57.8,58.17,,,, +2023-02-14 00:00:00+05:30,59.55,59.55,57.14,58.08,,,, +2023-02-13 00:00:00+05:30,59.35,59.35,57.1,57.8,,,, +2023-02-10 00:00:00+05:30,57.7,57.94,56.72,57.64,,,, +2023-02-09 00:00:00+05:30,59.35,59.35,56.8,57.6,,,, +2023-02-08 00:00:00+05:30,58.1,58.1,57.1,57.61,,,, +2023-02-07 00:00:00+05:30,59.7,59.7,57.17,57.62,,,, +2023-02-06 00:00:00+05:30,59.35,59.35,57.11,57.98,,,, +2023-02-03 00:00:00+05:30,57.5,57.83,56.71,57.6,,,, +2023-02-02 00:00:00+05:30,56.8,58.2,55.53,57.37,,,, +2023-02-01 00:00:00+05:30,58.9,59.78,55.74,56.52,,,, diff --git a/DATA/BRONZE/StockData/ICICIB22_2023_03.csv b/DATA/BRONZE/StockData/ICICIB22_2023_03.csv index 4ad44cea..0f967090 100644 --- a/DATA/BRONZE/StockData/ICICIB22_2023_03.csv +++ b/DATA/BRONZE/StockData/ICICIB22_2023_03.csv @@ -1,22 +1,22 @@ -date,open,high,low,close,volume,dividends,stock_splits -2023-03-31 00:00:00+05:30,59.7,59.7,57.54,58.76,0.0,0.0,0.0 -2023-03-29 00:00:00+05:30,59.0,59.0,57.27,57.96,0.0,0.0,0.0 -2023-03-28 00:00:00+05:30,58.0,58.0,57.1,57.29,0.0,0.0,0.0 -2023-03-27 00:00:00+05:30,59.4,59.4,57.46,57.93,0.0,0.0,0.0 -2023-03-24 00:00:00+05:30,59.85,59.85,57.76,57.86,0.0,0.0,0.0 -2023-03-23 00:00:00+05:30,59.0,59.0,58.3,58.44,0.0,0.0,0.0 -2023-03-22 00:00:00+05:30,60.45,60.45,58.4,58.72,0.0,0.0,0.0 -2023-03-21 00:00:00+05:30,60.6,60.6,58.3,58.67,0.0,0.0,0.0 -2023-03-20 00:00:00+05:30,60.8,60.8,58.04,58.82,0.0,0.0,0.0 -2023-03-17 00:00:00+05:30,60.85,60.85,58.75,59.03,0.0,0.0,0.0 -2023-03-16 00:00:00+05:30,60.4,62.0,58.16,59.09,0.0,0.0,0.0 -2023-03-15 00:00:00+05:30,60.3,60.3,58.1,58.64,0.0,0.0,0.0 -2023-03-14 00:00:00+05:30,59.45,59.99,58.4,58.56,0.0,0.0,0.0 -2023-03-13 00:00:00+05:30,59.9,60.9,58.7,58.9,0.0,0.0,0.0 -2023-03-10 00:00:00+05:30,59.7,60.5,59.16,59.58,0.0,0.0,0.0 -2023-03-09 00:00:00+05:30,61.01,61.01,60.0,60.03,0.0,0.0,0.0 -2023-03-08 00:00:00+05:30,61.6,61.6,58.84,60.04,0.0,0.0,0.0 -2023-03-06 00:00:00+05:30,60.8,60.8,58.48,59.79,0.0,0.0,0.0 -2023-03-03 00:00:00+05:30,60.1,60.1,58.28,59.01,0.0,0.0,0.0 -2023-03-02 00:00:00+05:30,59.0,59.0,58.04,58.35,0.0,0.0,0.0 -2023-03-01 00:00:00+05:30,55.9,59.0,55.9,58.44,0.0,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2023-03-31 00:00:00+05:30,59.7,59.7,57.54,58.76,,,, +2023-03-29 00:00:00+05:30,59.0,59.0,57.27,57.96,,,, +2023-03-28 00:00:00+05:30,58.0,58.0,57.1,57.29,,,, +2023-03-27 00:00:00+05:30,59.4,59.4,57.46,57.93,,,, +2023-03-24 00:00:00+05:30,59.85,59.85,57.76,57.86,,,, +2023-03-23 00:00:00+05:30,59.0,59.0,58.3,58.44,,,, +2023-03-22 00:00:00+05:30,60.45,60.45,58.4,58.72,,,, +2023-03-21 00:00:00+05:30,60.6,60.6,58.3,58.67,,,, +2023-03-20 00:00:00+05:30,60.8,60.8,58.04,58.82,,,, +2023-03-17 00:00:00+05:30,60.85,60.85,58.75,59.03,,,, +2023-03-16 00:00:00+05:30,60.4,62.0,58.16,59.09,,,, +2023-03-15 00:00:00+05:30,60.3,60.3,58.1,58.64,,,, +2023-03-14 00:00:00+05:30,59.45,59.99,58.4,58.56,,,, +2023-03-13 00:00:00+05:30,59.9,60.9,58.7,58.9,,,, +2023-03-10 00:00:00+05:30,59.7,60.5,59.16,59.58,,,, +2023-03-09 00:00:00+05:30,61.01,61.01,60.0,60.03,,,, +2023-03-08 00:00:00+05:30,61.6,61.6,58.84,60.04,,,, +2023-03-06 00:00:00+05:30,60.8,60.8,58.48,59.79,,,, +2023-03-03 00:00:00+05:30,60.1,60.1,58.28,59.01,,,, +2023-03-02 00:00:00+05:30,59.0,59.0,58.04,58.35,,,, +2023-03-01 00:00:00+05:30,55.9,59.0,55.9,58.44,,,, diff --git a/DATA/BRONZE/StockData/ICICIB22_2023_04.csv b/DATA/BRONZE/StockData/ICICIB22_2023_04.csv index 1597a00f..2ca0856a 100644 --- a/DATA/BRONZE/StockData/ICICIB22_2023_04.csv +++ b/DATA/BRONZE/StockData/ICICIB22_2023_04.csv @@ -1,18 +1,18 @@ -date,open,high,low,close,volume,dividends,stock_splits -2023-04-28 00:00:00+05:30,62.0,62.5,61.56,62.36,0.0,0.0,0.0 -2023-04-27 00:00:00+05:30,61.74,61.89,61.51,61.75,0.0,0.0,0.0 -2023-04-26 00:00:00+05:30,61.19,61.73,60.51,61.63,0.0,0.0,0.0 -2023-04-25 00:00:00+05:30,61.15,61.45,60.68,61.07,0.0,0.0,0.0 -2023-04-24 00:00:00+05:30,62.5,62.5,58.85,60.9,0.0,0.0,0.0 -2023-04-21 00:00:00+05:30,58.7,61.2,58.7,60.69,0.0,0.0,0.0 -2023-04-20 00:00:00+05:30,62.0,62.0,60.41,60.5,0.0,0.0,0.0 -2023-04-19 00:00:00+05:30,62.3,62.3,59.4,60.47,0.0,0.0,0.0 -2023-04-18 00:00:00+05:30,60.0,62.0,60.0,60.48,0.0,0.0,0.0 -2023-04-17 00:00:00+05:30,61.85,61.85,59.7,60.4,0.0,0.0,0.0 -2023-04-13 00:00:00+05:30,60.38,60.47,59.85,60.05,0.0,0.0,0.0 -2023-04-12 00:00:00+05:30,61.0,61.0,59.1,60.18,0.0,0.0,0.0 -2023-04-11 00:00:00+05:30,60.9,60.9,59.8,60.39,0.0,0.0,0.0 -2023-04-10 00:00:00+05:30,60.0,60.12,58.43,59.9,0.0,0.0,0.0 -2023-04-06 00:00:00+05:30,61.15,61.15,58.81,59.44,0.0,0.0,0.0 -2023-04-05 00:00:00+05:30,59.89,59.89,58.8,59.38,0.0,0.0,0.0 -2023-04-03 00:00:00+05:30,60.0,60.0,57.0,58.89,0.0,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2023-04-28 00:00:00+05:30,62.0,62.5,61.56,62.36,,,, +2023-04-27 00:00:00+05:30,61.74,61.89,61.51,61.75,,,, +2023-04-26 00:00:00+05:30,61.19,61.73,60.51,61.63,,,, +2023-04-25 00:00:00+05:30,61.15,61.45,60.68,61.07,,,, +2023-04-24 00:00:00+05:30,62.5,62.5,58.85,60.9,,,, +2023-04-21 00:00:00+05:30,58.7,61.2,58.7,60.69,,,, +2023-04-20 00:00:00+05:30,62.0,62.0,60.41,60.5,,,, +2023-04-19 00:00:00+05:30,62.3,62.3,59.4,60.47,,,, +2023-04-18 00:00:00+05:30,60.0,62.0,60.0,60.48,,,, +2023-04-17 00:00:00+05:30,61.85,61.85,59.7,60.4,,,, +2023-04-13 00:00:00+05:30,60.38,60.47,59.85,60.05,,,, +2023-04-12 00:00:00+05:30,61.0,61.0,59.1,60.18,,,, +2023-04-11 00:00:00+05:30,60.9,60.9,59.8,60.39,,,, +2023-04-10 00:00:00+05:30,60.0,60.12,58.43,59.9,,,, +2023-04-06 00:00:00+05:30,61.15,61.15,58.81,59.44,,,, +2023-04-05 00:00:00+05:30,59.89,59.89,58.8,59.38,,,, +2023-04-03 00:00:00+05:30,60.0,60.0,57.0,58.89,,,, diff --git a/DATA/BRONZE/StockData/ICICIB22_2023_05.csv b/DATA/BRONZE/StockData/ICICIB22_2023_05.csv index 6b4859eb..21b76038 100644 --- a/DATA/BRONZE/StockData/ICICIB22_2023_05.csv +++ b/DATA/BRONZE/StockData/ICICIB22_2023_05.csv @@ -1,23 +1,23 @@ -date,open,high,low,close,volume,dividends,stock_splits -2023-05-31 00:00:00+05:30,64.8,64.8,63.23,63.47,0.0,0.0,0.0 -2023-05-30 00:00:00+05:30,64.8,64.8,63.81,64.13,0.0,0.0,0.0 -2023-05-29 00:00:00+05:30,63.65,64.08,63.21,63.76,0.0,0.0,0.0 -2023-05-26 00:00:00+05:30,63.65,63.75,63.06,63.42,0.0,0.0,0.0 -2023-05-25 00:00:00+05:30,63.08,63.43,62.9,63.13,0.0,0.0,0.0 -2023-05-24 00:00:00+05:30,64.0,64.0,62.02,62.91,0.0,0.0,0.0 -2023-05-23 00:00:00+05:30,63.62,63.62,62.15,62.63,0.0,0.0,0.0 -2023-05-22 00:00:00+05:30,63.62,63.62,62.19,62.56,0.0,0.0,0.0 -2023-05-19 00:00:00+05:30,62.62,62.8,61.74,62.21,0.0,0.0,0.0 -2023-05-18 00:00:00+05:30,63.65,63.65,62.13,62.29,0.0,0.0,0.0 -2023-05-17 00:00:00+05:30,63.6,64.9,62.93,63.04,0.0,0.0,0.0 -2023-05-16 00:00:00+05:30,63.6,64.0,63.05,63.29,0.0,0.0,0.0 -2023-05-15 00:00:00+05:30,62.78,63.3,62.55,63.06,0.0,0.0,0.0 -2023-05-12 00:00:00+05:30,63.38,63.38,62.5,62.6,0.0,0.0,0.0 -2023-05-11 00:00:00+05:30,63.3,64.0,61.5,63.09,0.0,0.0,0.0 -2023-05-10 00:00:00+05:30,64.0,64.0,63.14,63.42,0.0,0.0,0.0 -2023-05-09 00:00:00+05:30,63.9,63.9,63.14,63.27,0.0,0.0,0.0 -2023-05-08 00:00:00+05:30,64.85,64.85,63.0,63.47,0.0,0.0,0.0 -2023-05-05 00:00:00+05:30,65.05,65.05,61.25,62.96,0.0,0.0,0.0 -2023-05-04 00:00:00+05:30,62.95,63.32,62.51,63.14,0.0,0.0,0.0 -2023-05-03 00:00:00+05:30,63.0,63.3,62.66,62.85,0.0,0.0,0.0 -2023-05-02 00:00:00+05:30,63.0,63.15,62.01,62.89,0.0,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2023-05-31 00:00:00+05:30,64.8,64.8,63.23,63.47,,,, +2023-05-30 00:00:00+05:30,64.8,64.8,63.81,64.13,,,, +2023-05-29 00:00:00+05:30,63.65,64.08,63.21,63.76,,,, +2023-05-26 00:00:00+05:30,63.65,63.75,63.06,63.42,,,, +2023-05-25 00:00:00+05:30,63.08,63.43,62.9,63.13,,,, +2023-05-24 00:00:00+05:30,64.0,64.0,62.02,62.91,,,, +2023-05-23 00:00:00+05:30,63.62,63.62,62.15,62.63,,,, +2023-05-22 00:00:00+05:30,63.62,63.62,62.19,62.56,,,, +2023-05-19 00:00:00+05:30,62.62,62.8,61.74,62.21,,,, +2023-05-18 00:00:00+05:30,63.65,63.65,62.13,62.29,,,, +2023-05-17 00:00:00+05:30,63.6,64.9,62.93,63.04,,,, +2023-05-16 00:00:00+05:30,63.6,64.0,63.05,63.29,,,, +2023-05-15 00:00:00+05:30,62.78,63.3,62.55,63.06,,,, +2023-05-12 00:00:00+05:30,63.38,63.38,62.5,62.6,,,, +2023-05-11 00:00:00+05:30,63.3,64.0,61.5,63.09,,,, +2023-05-10 00:00:00+05:30,64.0,64.0,63.14,63.42,,,, +2023-05-09 00:00:00+05:30,63.9,63.9,63.14,63.27,,,, +2023-05-08 00:00:00+05:30,64.85,64.85,63.0,63.47,,,, +2023-05-05 00:00:00+05:30,65.05,65.05,61.25,62.96,,,, +2023-05-04 00:00:00+05:30,62.95,63.32,62.51,63.14,,,, +2023-05-03 00:00:00+05:30,63.0,63.3,62.66,62.85,,,, +2023-05-02 00:00:00+05:30,63.0,63.15,62.01,62.89,,,, diff --git a/DATA/BRONZE/StockData/ICICIB22_2023_06.csv b/DATA/BRONZE/StockData/ICICIB22_2023_06.csv index 239ff7f1..a23c6ffa 100644 --- a/DATA/BRONZE/StockData/ICICIB22_2023_06.csv +++ b/DATA/BRONZE/StockData/ICICIB22_2023_06.csv @@ -1,22 +1,22 @@ -date,open,high,low,close,volume,dividends,stock_splits -2023-06-30 00:00:00+05:30,66.24,66.69,65.77,66.64,0.0,0.0,0.0 -2023-06-28 00:00:00+05:30,65.45,66.09,65.44,65.89,0.0,0.0,0.0 -2023-06-27 00:00:00+05:30,63.15,65.59,63.15,65.46,0.0,0.0,0.0 -2023-06-26 00:00:00+05:30,67.2,67.2,64.93,65.09,0.0,0.0,0.0 -2023-06-23 00:00:00+05:30,67.14,67.14,65.15,65.22,0.0,0.0,0.0 -2023-06-22 00:00:00+05:30,66.7,66.7,65.7,65.98,0.0,0.0,0.0 -2023-06-21 00:00:00+05:30,66.5,66.5,65.99,66.28,0.0,0.0,0.0 -2023-06-20 00:00:00+05:30,66.5,66.5,65.49,66.07,0.0,0.0,0.0 -2023-06-19 00:00:00+05:30,68.0,68.0,65.81,65.97,0.0,0.0,0.0 -2023-06-16 00:00:00+05:30,66.0,66.32,65.15,66.02,0.0,0.0,0.0 -2023-06-15 00:00:00+05:30,63.75,66.0,63.75,65.74,0.0,0.0,0.0 -2023-06-14 00:00:00+05:30,66.0,66.0,65.29,65.72,0.0,0.0,0.0 -2023-06-13 00:00:00+05:30,65.17,65.66,65.0,65.52,0.0,0.0,0.0 -2023-06-12 00:00:00+05:30,65.49,65.49,65.0,65.17,0.0,0.0,0.0 -2023-06-09 00:00:00+05:30,65.45,65.45,64.1,65.1,0.0,0.0,0.0 -2023-06-08 00:00:00+05:30,65.0,65.25,64.7,64.77,0.0,0.0,0.0 -2023-06-07 00:00:00+05:30,64.7,64.78,63.75,64.69,0.0,0.0,0.0 -2023-06-06 00:00:00+05:30,64.3,64.4,63.52,64.11,0.0,0.0,0.0 -2023-06-05 00:00:00+05:30,65.5,65.5,63.5,63.93,0.0,0.0,0.0 -2023-06-02 00:00:00+05:30,64.7,64.7,63.31,63.57,0.0,0.0,0.0 -2023-06-01 00:00:00+05:30,63.89,64.17,63.25,63.35,0.0,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2023-06-30 00:00:00+05:30,66.24,66.69,65.77,66.64,,,, +2023-06-28 00:00:00+05:30,65.45,66.09,65.44,65.89,,,, +2023-06-27 00:00:00+05:30,63.15,65.59,63.15,65.46,,,, +2023-06-26 00:00:00+05:30,67.2,67.2,64.93,65.09,,,, +2023-06-23 00:00:00+05:30,67.14,67.14,65.15,65.22,,,, +2023-06-22 00:00:00+05:30,66.7,66.7,65.7,65.98,,,, +2023-06-21 00:00:00+05:30,66.5,66.5,65.99,66.28,,,, +2023-06-20 00:00:00+05:30,66.5,66.5,65.49,66.07,,,, +2023-06-19 00:00:00+05:30,68.0,68.0,65.81,65.97,,,, +2023-06-16 00:00:00+05:30,66.0,66.32,65.15,66.02,,,, +2023-06-15 00:00:00+05:30,63.75,66.0,63.75,65.74,,,, +2023-06-14 00:00:00+05:30,66.0,66.0,65.29,65.72,,,, +2023-06-13 00:00:00+05:30,65.17,65.66,65.0,65.52,,,, +2023-06-12 00:00:00+05:30,65.49,65.49,65.0,65.17,,,, +2023-06-09 00:00:00+05:30,65.45,65.45,64.1,65.1,,,, +2023-06-08 00:00:00+05:30,65.0,65.25,64.7,64.77,,,, +2023-06-07 00:00:00+05:30,64.7,64.78,63.75,64.69,,,, +2023-06-06 00:00:00+05:30,64.3,64.4,63.52,64.11,,,, +2023-06-05 00:00:00+05:30,65.5,65.5,63.5,63.93,,,, +2023-06-02 00:00:00+05:30,64.7,64.7,63.31,63.57,,,, +2023-06-01 00:00:00+05:30,63.89,64.17,63.25,63.35,,,, diff --git a/DATA/BRONZE/StockData/ICICIB22_2023_07.csv b/DATA/BRONZE/StockData/ICICIB22_2023_07.csv index 88f5d4f6..4823ebb5 100644 --- a/DATA/BRONZE/StockData/ICICIB22_2023_07.csv +++ b/DATA/BRONZE/StockData/ICICIB22_2023_07.csv @@ -1,22 +1,22 @@ -date,open,high,low,close,volume,dividends,stock_splits -2023-07-31 00:00:00+05:30,71.0,71.53,70.36,71.44,0.0,0.0,0.0 -2023-07-28 00:00:00+05:30,67.85,71.2,67.85,70.43,0.0,0.0,0.0 -2023-07-27 00:00:00+05:30,68.0,70.56,68.0,69.95,0.0,0.0,0.0 -2023-07-26 00:00:00+05:30,70.0,70.45,69.52,70.11,0.0,0.0,0.0 -2023-07-25 00:00:00+05:30,70.0,70.0,69.06,69.42,0.0,0.0,0.0 -2023-07-24 00:00:00+05:30,69.74,70.25,68.2,69.52,0.0,0.0,0.0 -2023-07-21 00:00:00+05:30,69.0,69.8,68.33,69.46,0.0,0.0,0.0 -2023-07-20 00:00:00+05:30,66.5,69.0,66.5,68.91,0.0,0.0,0.0 -2023-07-19 00:00:00+05:30,68.45,68.63,67.94,68.56,0.0,0.0,0.0 -2023-07-18 00:00:00+05:30,68.99,69.0,67.25,67.74,0.0,0.0,0.0 -2023-07-17 00:00:00+05:30,68.5,68.5,67.0,67.81,0.0,0.0,0.0 -2023-07-14 00:00:00+05:30,69.0,69.0,67.32,67.68,0.0,0.0,0.0 -2023-07-13 00:00:00+05:30,68.9,68.9,67.31,67.45,0.0,0.0,0.0 -2023-07-12 00:00:00+05:30,67.49,68.99,67.49,67.83,0.0,0.0,0.0 -2023-07-11 00:00:00+05:30,68.99,68.99,67.54,68.17,0.0,0.0,0.0 -2023-07-10 00:00:00+05:30,66.0,69.25,66.0,67.53,0.0,0.0,0.0 -2023-07-07 00:00:00+05:30,67.9,69.0,67.9,68.04,0.0,0.0,0.0 -2023-07-06 00:00:00+05:30,68.0,69.7,67.21,68.64,0.0,0.0,0.0 -2023-07-05 00:00:00+05:30,67.27,67.99,67.01,67.67,0.0,0.0,0.0 -2023-07-04 00:00:00+05:30,67.99,67.99,65.15,67.28,0.0,0.0,0.0 -2023-07-03 00:00:00+05:30,68.65,68.65,66.65,67.15,0.0,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2023-07-31 00:00:00+05:30,71.0,71.53,70.36,71.44,,,, +2023-07-28 00:00:00+05:30,67.85,71.2,67.85,70.43,,,, +2023-07-27 00:00:00+05:30,68.0,70.56,68.0,69.95,,,, +2023-07-26 00:00:00+05:30,70.0,70.45,69.52,70.11,,,, +2023-07-25 00:00:00+05:30,70.0,70.0,69.06,69.42,,,, +2023-07-24 00:00:00+05:30,69.74,70.25,68.2,69.52,,,, +2023-07-21 00:00:00+05:30,69.0,69.8,68.33,69.46,,,, +2023-07-20 00:00:00+05:30,66.5,69.0,66.5,68.91,,,, +2023-07-19 00:00:00+05:30,68.45,68.63,67.94,68.56,,,, +2023-07-18 00:00:00+05:30,68.99,69.0,67.25,67.74,,,, +2023-07-17 00:00:00+05:30,68.5,68.5,67.0,67.81,,,, +2023-07-14 00:00:00+05:30,69.0,69.0,67.32,67.68,,,, +2023-07-13 00:00:00+05:30,68.9,68.9,67.31,67.45,,,, +2023-07-12 00:00:00+05:30,67.49,68.99,67.49,67.83,,,, +2023-07-11 00:00:00+05:30,68.99,68.99,67.54,68.17,,,, +2023-07-10 00:00:00+05:30,66.0,69.25,66.0,67.53,,,, +2023-07-07 00:00:00+05:30,67.9,69.0,67.9,68.04,,,, +2023-07-06 00:00:00+05:30,68.0,69.7,67.21,68.64,,,, +2023-07-05 00:00:00+05:30,67.27,67.99,67.01,67.67,,,, +2023-07-04 00:00:00+05:30,67.99,67.99,65.15,67.28,,,, +2023-07-03 00:00:00+05:30,68.65,68.65,66.65,67.15,,,, diff --git a/DATA/BRONZE/StockData/ICICIB22_2023_08.csv b/DATA/BRONZE/StockData/ICICIB22_2023_08.csv index 1e0325fc..a29a8885 100644 --- a/DATA/BRONZE/StockData/ICICIB22_2023_08.csv +++ b/DATA/BRONZE/StockData/ICICIB22_2023_08.csv @@ -1,23 +1,23 @@ -date,open,high,low,close,volume,dividends,stock_splits -2023-08-31 00:00:00+05:30,71.7,71.7,70.1,70.17,0.0,0.0,0.0 -2023-08-30 00:00:00+05:30,71.75,71.75,70.76,70.82,0.0,0.0,0.0 -2023-08-29 00:00:00+05:30,71.45,71.45,69.55,71.03,0.0,0.0,0.0 -2023-08-28 00:00:00+05:30,71.17,71.17,70.17,70.53,0.0,0.0,0.0 -2023-08-25 00:00:00+05:30,72.95,72.95,69.9,70.17,0.0,0.0,0.0 -2023-08-24 00:00:00+05:30,72.0,72.0,69.83,70.84,0.0,0.0,0.0 -2023-08-23 00:00:00+05:30,72.0,72.0,70.5,70.8,0.0,0.0,0.0 -2023-08-22 00:00:00+05:30,71.95,71.95,69.57,70.55,0.0,0.0,0.0 -2023-08-21 00:00:00+05:30,69.85,70.02,68.51,69.87,0.0,0.0,0.0 -2023-08-18 00:00:00+05:30,69.56,70.09,69.06,69.14,0.0,0.0,0.0 -2023-08-17 00:00:00+05:30,72.15,72.15,69.36,69.57,0.0,0.0,0.0 -2023-08-16 00:00:00+05:30,71.8,71.8,69.51,70.03,0.0,0.0,0.0 -2023-08-14 00:00:00+05:30,72.1,72.1,69.2,69.72,0.0,0.0,0.0 -2023-08-11 00:00:00+05:30,69.2,70.7,69.2,70.0,0.0,0.0,0.0 -2023-08-10 00:00:00+05:30,71.06,71.06,69.76,70.05,0.0,0.0,0.0 -2023-08-09 00:00:00+05:30,71.8,71.8,69.31,70.4,0.0,0.0,0.0 -2023-08-08 00:00:00+05:30,71.85,71.85,69.45,69.72,0.0,0.0,0.0 -2023-08-07 00:00:00+05:30,71.9,71.9,69.56,69.77,0.0,0.0,0.0 -2023-08-04 00:00:00+05:30,70.9,70.9,69.63,69.8,0.0,0.0,0.0 -2023-08-03 00:00:00+05:30,71.5,71.5,69.45,69.77,0.0,0.0,0.0 -2023-08-02 00:00:00+05:30,71.79,71.9,69.57,70.15,0.0,0.0,0.0 -2023-08-01 00:00:00+05:30,72.0,72.0,71.18,71.31,0.0,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2023-08-31 00:00:00+05:30,71.7,71.7,70.1,70.17,,,, +2023-08-30 00:00:00+05:30,71.75,71.75,70.76,70.82,,,, +2023-08-29 00:00:00+05:30,71.45,71.45,69.55,71.03,,,, +2023-08-28 00:00:00+05:30,71.17,71.17,70.17,70.53,,,, +2023-08-25 00:00:00+05:30,72.95,72.95,69.9,70.17,,,, +2023-08-24 00:00:00+05:30,72.0,72.0,69.83,70.84,,,, +2023-08-23 00:00:00+05:30,72.0,72.0,70.5,70.8,,,, +2023-08-22 00:00:00+05:30,71.95,71.95,69.57,70.55,,,, +2023-08-21 00:00:00+05:30,69.85,70.02,68.51,69.87,,,, +2023-08-18 00:00:00+05:30,69.56,70.09,69.06,69.14,,,, +2023-08-17 00:00:00+05:30,72.15,72.15,69.36,69.57,,,, +2023-08-16 00:00:00+05:30,71.8,71.8,69.51,70.03,,,, +2023-08-14 00:00:00+05:30,72.1,72.1,69.2,69.72,,,, +2023-08-11 00:00:00+05:30,69.2,70.7,69.2,70.0,,,, +2023-08-10 00:00:00+05:30,71.06,71.06,69.76,70.05,,,, +2023-08-09 00:00:00+05:30,71.8,71.8,69.31,70.4,,,, +2023-08-08 00:00:00+05:30,71.85,71.85,69.45,69.72,,,, +2023-08-07 00:00:00+05:30,71.9,71.9,69.56,69.77,,,, +2023-08-04 00:00:00+05:30,70.9,70.9,69.63,69.8,,,, +2023-08-03 00:00:00+05:30,71.5,71.5,69.45,69.77,,,, +2023-08-02 00:00:00+05:30,71.79,71.9,69.57,70.15,,,, +2023-08-01 00:00:00+05:30,72.0,72.0,71.18,71.31,,,, diff --git a/DATA/BRONZE/StockData/ICICIB22_2023_09.csv b/DATA/BRONZE/StockData/ICICIB22_2023_09.csv index 62705b13..c5b27952 100644 --- a/DATA/BRONZE/StockData/ICICIB22_2023_09.csv +++ b/DATA/BRONZE/StockData/ICICIB22_2023_09.csv @@ -1,12 +1,12 @@ -date,open,high,low,close,volume,dividends,stock_splits -2023-09-29 00:00:00+05:30,75.75,76.26,74.97,75.92,0.0,0.0,0.0 -2023-09-28 00:00:00+05:30,75.75,75.75,74.8,74.97,0.0,0.0,0.0 -2023-09-27 00:00:00+05:30,74.99,75.23,72.6,75.08,0.0,0.0,0.0 -2023-09-26 00:00:00+05:30,76.95,76.95,74.26,74.64,0.0,0.0,0.0 -2023-09-25 00:00:00+05:30,76.85,76.85,74.0,74.69,0.0,0.0,0.0 -2023-09-22 00:00:00+05:30,74.94,75.0,74.27,74.59,0.0,0.0,0.0 -2023-09-21 00:00:00+05:30,75.75,75.75,74.27,74.49,0.0,0.0,0.0 -2023-09-20 00:00:00+05:30,75.23,76.0,74.6,75.35,0.0,0.0,0.0 -2023-09-18 00:00:00+05:30,75.75,76.0,74.56,75.23,0.0,0.0,0.0 -2023-09-15 00:00:00+05:30,75.89,75.98,74.01,74.7,0.0,0.0,0.0 -2023-09-14 00:00:00+05:30,75.9,75.9,72.15,74.96,0.0,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2023-09-29 00:00:00+05:30,75.75,76.26,74.97,75.92,,,, +2023-09-28 00:00:00+05:30,75.75,75.75,74.8,74.97,,,, +2023-09-27 00:00:00+05:30,74.99,75.23,72.6,75.08,,,, +2023-09-26 00:00:00+05:30,76.95,76.95,74.26,74.64,,,, +2023-09-25 00:00:00+05:30,76.85,76.85,74.0,74.69,,,, +2023-09-22 00:00:00+05:30,74.94,75.0,74.27,74.59,,,, +2023-09-21 00:00:00+05:30,75.75,75.75,74.27,74.49,,,, +2023-09-20 00:00:00+05:30,75.23,76.0,74.6,75.35,,,, +2023-09-18 00:00:00+05:30,75.75,76.0,74.56,75.23,,,, +2023-09-15 00:00:00+05:30,75.89,75.98,74.01,74.7,,,, +2023-09-14 00:00:00+05:30,75.9,75.9,72.15,74.96,,,, diff --git a/DATA/BRONZE/StockData/ICICIB22_2023_10.csv b/DATA/BRONZE/StockData/ICICIB22_2023_10.csv index 4b264fce..926eb688 100644 --- a/DATA/BRONZE/StockData/ICICIB22_2023_10.csv +++ b/DATA/BRONZE/StockData/ICICIB22_2023_10.csv @@ -1,21 +1,21 @@ -date,open,high,low,close,volume,dividends,stock_splits -2023-10-31 00:00:00+05:30,76.05,76.05,73.51,73.98,0.0,0.0,0.0 -2023-10-30 00:00:00+05:30,74.5,74.5,71.55,73.82,0.0,0.0,0.0 -2023-10-27 00:00:00+05:30,73.59,73.8,72.01,73.65,0.0,0.0,0.0 -2023-10-26 00:00:00+05:30,75.25,75.25,72.01,72.6,0.0,0.0,0.0 -2023-10-25 00:00:00+05:30,74.2,75.94,72.51,73.05,0.0,0.0,0.0 -2023-10-23 00:00:00+05:30,77.1,77.1,73.0,73.56,0.0,0.0,0.0 -2023-10-20 00:00:00+05:30,78.25,78.25,74.66,74.85,0.0,0.0,0.0 -2023-10-19 00:00:00+05:30,76.95,76.95,75.45,75.95,0.0,0.0,0.0 -2023-10-18 00:00:00+05:30,74.5,77.39,74.5,76.12,0.0,0.0,0.0 -2023-10-17 00:00:00+05:30,76.97,76.97,76.05,76.79,0.0,0.0,0.0 -2023-10-16 00:00:00+05:30,78.2,78.2,75.63,76.08,0.0,0.0,0.0 -2023-10-13 00:00:00+05:30,77.0,77.0,75.65,75.93,0.0,0.0,0.0 -2023-10-12 00:00:00+05:30,75.68,76.4,75.68,76.19,0.0,0.0,0.0 -2023-10-11 00:00:00+05:30,77.55,77.55,75.29,75.71,0.0,0.0,0.0 -2023-10-10 00:00:00+05:30,72.15,75.63,72.15,75.29,0.0,0.0,0.0 -2023-10-09 00:00:00+05:30,72.85,75.5,72.85,74.39,0.0,0.0,0.0 -2023-10-06 00:00:00+05:30,77.05,77.05,74.79,75.1,0.0,0.0,0.0 -2023-10-05 00:00:00+05:30,75.05,75.45,74.41,74.79,0.0,0.0,0.0 -2023-10-04 00:00:00+05:30,78.0,78.0,74.1,74.54,0.0,0.0,0.0 -2023-10-03 00:00:00+05:30,76.8,76.98,75.45,75.73,0.0,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2023-10-31 00:00:00+05:30,76.05,76.05,73.51,73.98,,,, +2023-10-30 00:00:00+05:30,74.5,74.5,71.55,73.82,,,, +2023-10-27 00:00:00+05:30,73.59,73.8,72.01,73.65,,,, +2023-10-26 00:00:00+05:30,75.25,75.25,72.01,72.6,,,, +2023-10-25 00:00:00+05:30,74.2,75.94,72.51,73.05,,,, +2023-10-23 00:00:00+05:30,77.1,77.1,73.0,73.56,,,, +2023-10-20 00:00:00+05:30,78.25,78.25,74.66,74.85,,,, +2023-10-19 00:00:00+05:30,76.95,76.95,75.45,75.95,,,, +2023-10-18 00:00:00+05:30,74.5,77.39,74.5,76.12,,,, +2023-10-17 00:00:00+05:30,76.97,76.97,76.05,76.79,,,, +2023-10-16 00:00:00+05:30,78.2,78.2,75.63,76.08,,,, +2023-10-13 00:00:00+05:30,77.0,77.0,75.65,75.93,,,, +2023-10-12 00:00:00+05:30,75.68,76.4,75.68,76.19,,,, +2023-10-11 00:00:00+05:30,77.55,77.55,75.29,75.71,,,, +2023-10-10 00:00:00+05:30,72.15,75.63,72.15,75.29,,,, +2023-10-09 00:00:00+05:30,72.85,75.5,72.85,74.39,,,, +2023-10-06 00:00:00+05:30,77.05,77.05,74.79,75.1,,,, +2023-10-05 00:00:00+05:30,75.05,75.45,74.41,74.79,,,, +2023-10-04 00:00:00+05:30,78.0,78.0,74.1,74.54,,,, +2023-10-03 00:00:00+05:30,76.8,76.98,75.45,75.73,,,, diff --git a/DATA/BRONZE/StockData/ICICIB22_2023_11.csv b/DATA/BRONZE/StockData/ICICIB22_2023_11.csv index 5843268c..b4077c3d 100644 --- a/DATA/BRONZE/StockData/ICICIB22_2023_11.csv +++ b/DATA/BRONZE/StockData/ICICIB22_2023_11.csv @@ -1,22 +1,22 @@ -date,open,high,low,close,volume,dividends,stock_splits -2023-11-30 00:00:00+05:30,80.0,80.1,79.06,79.97,0.0,0.0,0.0 -2023-11-29 00:00:00+05:30,79.99,80.0,78.05,79.54,0.0,0.0,0.0 -2023-11-28 00:00:00+05:30,80.55,80.55,77.51,78.65,0.0,0.0,0.0 -2023-11-24 00:00:00+05:30,79.0,79.0,78.0,78.18,0.0,0.0,0.0 -2023-11-23 00:00:00+05:30,78.95,78.95,77.84,78.04,0.0,0.0,0.0 -2023-11-22 00:00:00+05:30,78.84,78.84,77.64,78.2,0.0,0.0,0.0 -2023-11-21 00:00:00+05:30,80.0,80.0,77.7,77.87,0.0,0.0,0.0 -2023-11-20 00:00:00+05:30,79.29,79.29,77.54,78.05,0.0,0.0,0.0 -2023-11-17 00:00:00+05:30,79.0,79.0,78.01,78.34,0.0,0.0,0.0 -2023-11-16 00:00:00+05:30,79.48,79.48,78.41,78.58,0.0,0.0,0.0 -2023-11-15 00:00:00+05:30,80.1,80.1,78.0,78.54,0.0,0.0,0.0 -2023-11-13 00:00:00+05:30,77.19,78.0,77.0,77.77,0.0,0.0,0.0 -2023-11-12 00:00:00+05:30,79.0,79.0,76.88,77.19,0.0,0.0,0.0 -2023-11-10 00:00:00+05:30,76.33,77.02,75.91,76.88,0.0,0.0,0.0 -2023-11-09 00:00:00+05:30,76.69,76.69,75.76,76.33,0.0,0.0,0.0 -2023-11-08 00:00:00+05:30,76.9,76.9,75.51,76.25,0.0,0.0,0.0 -2023-11-07 00:00:00+05:30,77.9,77.9,73.6,76.0,0.0,0.0,0.0 -2023-11-06 00:00:00+05:30,75.99,76.0,74.41,75.64,0.0,0.0,0.0 -2023-11-03 00:00:00+05:30,75.0,75.05,72.1,74.8,0.0,0.0,0.0 -2023-11-02 00:00:00+05:30,74.5,74.5,72.01,74.33,0.0,0.0,0.0 -2023-11-01 00:00:00+05:30,74.5,74.5,73.45,73.53,0.0,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2023-11-30 00:00:00+05:30,80.0,80.1,79.06,79.97,,,, +2023-11-29 00:00:00+05:30,79.99,80.0,78.05,79.54,,,, +2023-11-28 00:00:00+05:30,80.55,80.55,77.51,78.65,,,, +2023-11-24 00:00:00+05:30,79.0,79.0,78.0,78.18,,,, +2023-11-23 00:00:00+05:30,78.95,78.95,77.84,78.04,,,, +2023-11-22 00:00:00+05:30,78.84,78.84,77.64,78.2,,,, +2023-11-21 00:00:00+05:30,80.0,80.0,77.7,77.87,,,, +2023-11-20 00:00:00+05:30,79.29,79.29,77.54,78.05,,,, +2023-11-17 00:00:00+05:30,79.0,79.0,78.01,78.34,,,, +2023-11-16 00:00:00+05:30,79.48,79.48,78.41,78.58,,,, +2023-11-15 00:00:00+05:30,80.1,80.1,78.0,78.54,,,, +2023-11-13 00:00:00+05:30,77.19,78.0,77.0,77.77,,,, +2023-11-12 00:00:00+05:30,79.0,79.0,76.88,77.19,,,, +2023-11-10 00:00:00+05:30,76.33,77.02,75.91,76.88,,,, +2023-11-09 00:00:00+05:30,76.69,76.69,75.76,76.33,,,, +2023-11-08 00:00:00+05:30,76.9,76.9,75.51,76.25,,,, +2023-11-07 00:00:00+05:30,77.9,77.9,73.6,76.0,,,, +2023-11-06 00:00:00+05:30,75.99,76.0,74.41,75.64,,,, +2023-11-03 00:00:00+05:30,75.0,75.05,72.1,74.8,,,, +2023-11-02 00:00:00+05:30,74.5,74.5,72.01,74.33,,,, +2023-11-01 00:00:00+05:30,74.5,74.5,73.45,73.53,,,, diff --git a/DATA/BRONZE/StockData/ICICIB22_2023_12.csv b/DATA/BRONZE/StockData/ICICIB22_2023_12.csv index 83fa6427..27741de0 100644 --- a/DATA/BRONZE/StockData/ICICIB22_2023_12.csv +++ b/DATA/BRONZE/StockData/ICICIB22_2023_12.csv @@ -1,21 +1,21 @@ -date,open,high,low,close,volume,dividends,stock_splits -2023-12-29 00:00:00+05:30,91.75,91.99,90.7,91.13,0.0,0.0,0.0 -2023-12-28 00:00:00+05:30,92.65,92.65,90.0,91.52,0.0,0.0,0.0 -2023-12-27 00:00:00+05:30,92.4,92.4,89.33,89.97,0.0,0.0,0.0 -2023-12-26 00:00:00+05:30,89.02,89.89,88.21,89.71,0.0,0.0,0.0 -2023-12-22 00:00:00+05:30,89.0,89.0,87.32,88.59,0.0,0.0,0.0 -2023-12-21 00:00:00+05:30,86.95,90.0,85.52,88.1,0.0,0.0,0.0 -2023-12-20 00:00:00+05:30,89.37,89.99,86.29,86.59,0.0,0.0,0.0 -2023-12-19 00:00:00+05:30,89.99,89.99,88.41,89.37,0.0,0.0,0.0 -2023-12-18 00:00:00+05:30,90.5,90.5,88.1,88.75,0.0,0.0,0.0 -2023-12-15 00:00:00+05:30,89.0,89.25,87.3,89.03,0.0,0.0,0.0 -2023-12-14 00:00:00+05:30,88.1,88.28,86.0,87.37,0.0,0.0,0.0 -2023-12-13 00:00:00+05:30,85.48,86.86,85.48,86.8,0.0,0.0,0.0 -2023-12-12 00:00:00+05:30,88.0,88.0,85.22,85.57,0.0,0.0,0.0 -2023-12-11 00:00:00+05:30,88.1,88.1,84.96,85.98,0.0,0.0,0.0 -2023-12-08 00:00:00+05:30,86.72,86.72,84.93,85.52,0.0,0.0,0.0 -2023-12-07 00:00:00+05:30,87.1,87.1,84.66,85.9,0.0,0.0,0.0 -2023-12-06 00:00:00+05:30,86.0,86.0,84.56,85.65,0.0,0.0,0.0 -2023-12-05 00:00:00+05:30,83.94,85.1,83.7,84.93,0.0,0.0,0.0 -2023-12-04 00:00:00+05:30,83.0,84.28,82.0,83.94,0.0,0.0,0.0 -2023-12-01 00:00:00+05:30,82.35,82.35,79.69,81.78,0.0,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2023-12-29 00:00:00+05:30,91.75,91.99,90.7,91.13,,,, +2023-12-28 00:00:00+05:30,92.65,92.65,90.0,91.52,,,, +2023-12-27 00:00:00+05:30,92.4,92.4,89.33,89.97,,,, +2023-12-26 00:00:00+05:30,89.02,89.89,88.21,89.71,,,, +2023-12-22 00:00:00+05:30,89.0,89.0,87.32,88.59,,,, +2023-12-21 00:00:00+05:30,86.95,90.0,85.52,88.1,,,, +2023-12-20 00:00:00+05:30,89.37,89.99,86.29,86.59,,,, +2023-12-19 00:00:00+05:30,89.99,89.99,88.41,89.37,,,, +2023-12-18 00:00:00+05:30,90.5,90.5,88.1,88.75,,,, +2023-12-15 00:00:00+05:30,89.0,89.25,87.3,89.03,,,, +2023-12-14 00:00:00+05:30,88.1,88.28,86.0,87.37,,,, +2023-12-13 00:00:00+05:30,85.48,86.86,85.48,86.8,,,, +2023-12-12 00:00:00+05:30,88.0,88.0,85.22,85.57,,,, +2023-12-11 00:00:00+05:30,88.1,88.1,84.96,85.98,,,, +2023-12-08 00:00:00+05:30,86.72,86.72,84.93,85.52,,,, +2023-12-07 00:00:00+05:30,87.1,87.1,84.66,85.9,,,, +2023-12-06 00:00:00+05:30,86.0,86.0,84.56,85.65,,,, +2023-12-05 00:00:00+05:30,83.94,85.1,83.7,84.93,,,, +2023-12-04 00:00:00+05:30,83.0,84.28,82.0,83.94,,,, +2023-12-01 00:00:00+05:30,82.35,82.35,79.69,81.78,,,, diff --git a/DATA/BRONZE/StockData/ICICIB22_2024_01.csv b/DATA/BRONZE/StockData/ICICIB22_2024_01.csv index 2ef85a2f..40f3863e 100644 --- a/DATA/BRONZE/StockData/ICICIB22_2024_01.csv +++ b/DATA/BRONZE/StockData/ICICIB22_2024_01.csv @@ -1,23 +1,23 @@ -date,open,high,low,close,volume,dividends,stock_splits -2024-01-31 00:00:00+05:30,97.5,97.5,94.86,95.89,0.0,0.0,0.0 -2024-01-30 00:00:00+05:30,98.5,98.5,95.56,95.72,0.0,0.0,0.0 -2024-01-29 00:00:00+05:30,91.3,96.69,91.3,96.51,0.0,0.0,0.0 -2024-01-25 00:00:00+05:30,94.5,94.5,93.34,94.14,0.0,0.0,0.0 -2024-01-24 00:00:00+05:30,94.0,94.0,90.91,93.76,0.0,0.0,0.0 -2024-01-23 00:00:00+05:30,95.5,96.25,91.55,91.81,0.0,0.0,0.0 -2024-01-20 00:00:00+05:30,93.5,95.47,93.5,94.76,0.0,0.0,0.0 -2024-01-19 00:00:00+05:30,94.0,94.45,92.0,94.32,0.0,0.0,0.0 -2024-01-18 00:00:00+05:30,92.85,93.28,90.46,92.54,0.0,0.0,0.0 -2024-01-17 00:00:00+05:30,94.8,94.8,92.43,92.87,0.0,0.0,0.0 -2024-01-16 00:00:00+05:30,93.75,94.1,92.91,93.84,0.0,0.0,0.0 -2024-01-15 00:00:00+05:30,94.5,94.5,92.46,93.49,0.0,0.0,0.0 -2024-01-12 00:00:00+05:30,90.95,92.76,88.95,92.59,0.0,0.0,0.0 -2024-01-11 00:00:00+05:30,92.98,92.98,91.5,91.69,0.0,0.0,0.0 -2024-01-10 00:00:00+05:30,92.99,92.99,90.91,91.65,0.0,0.0,0.0 -2024-01-09 00:00:00+05:30,92.3,92.95,91.98,92.56,0.0,0.0,0.0 -2024-01-08 00:00:00+05:30,93.1,93.29,91.78,91.97,0.0,0.0,0.0 -2024-01-05 00:00:00+05:30,93.0,93.34,92.25,92.73,0.0,0.0,0.0 -2024-01-04 00:00:00+05:30,92.3,92.81,90.5,92.51,0.0,0.0,0.0 -2024-01-03 00:00:00+05:30,91.84,91.9,90.65,91.51,0.0,0.0,0.0 -2024-01-02 00:00:00+05:30,88.9,92.47,88.9,91.4,0.0,0.0,0.0 -2024-01-01 00:00:00+05:30,92.0,92.7,90.5,91.63,0.0,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2024-01-31 00:00:00+05:30,97.5,97.5,94.86,95.89,,,, +2024-01-30 00:00:00+05:30,98.5,98.5,95.56,95.72,,,, +2024-01-29 00:00:00+05:30,91.3,96.69,91.3,96.51,,,, +2024-01-25 00:00:00+05:30,94.5,94.5,93.34,94.14,,,, +2024-01-24 00:00:00+05:30,94.0,94.0,90.91,93.76,,,, +2024-01-23 00:00:00+05:30,95.5,96.25,91.55,91.81,,,, +2024-01-20 00:00:00+05:30,93.5,95.47,93.5,94.76,,,, +2024-01-19 00:00:00+05:30,94.0,94.45,92.0,94.32,,,, +2024-01-18 00:00:00+05:30,92.85,93.28,90.46,92.54,,,, +2024-01-17 00:00:00+05:30,94.8,94.8,92.43,92.87,,,, +2024-01-16 00:00:00+05:30,93.75,94.1,92.91,93.84,,,, +2024-01-15 00:00:00+05:30,94.5,94.5,92.46,93.49,,,, +2024-01-12 00:00:00+05:30,90.95,92.76,88.95,92.59,,,, +2024-01-11 00:00:00+05:30,92.98,92.98,91.5,91.69,,,, +2024-01-10 00:00:00+05:30,92.99,92.99,90.91,91.65,,,, +2024-01-09 00:00:00+05:30,92.3,92.95,91.98,92.56,,,, +2024-01-08 00:00:00+05:30,93.1,93.29,91.78,91.97,,,, +2024-01-05 00:00:00+05:30,93.0,93.34,92.25,92.73,,,, +2024-01-04 00:00:00+05:30,92.3,92.81,90.5,92.51,,,, +2024-01-03 00:00:00+05:30,91.84,91.9,90.65,91.51,,,, +2024-01-02 00:00:00+05:30,88.9,92.47,88.9,91.4,,,, +2024-01-01 00:00:00+05:30,92.0,92.7,90.5,91.63,,,, diff --git a/DATA/BRONZE/StockData/ICICIB22_2024_02.csv b/DATA/BRONZE/StockData/ICICIB22_2024_02.csv index 132b232c..d050d453 100644 --- a/DATA/BRONZE/StockData/ICICIB22_2024_02.csv +++ b/DATA/BRONZE/StockData/ICICIB22_2024_02.csv @@ -1,22 +1,22 @@ -date,open,high,low,close,volume,dividends,stock_splits -2024-02-29 00:00:00+05:30,100.97,100.97,99.03,100.43,0.0,0.0,0.0 -2024-02-28 00:00:00+05:30,104.0,104.0,99.61,100.09,0.0,0.0,0.0 -2024-02-27 00:00:00+05:30,102.51,102.51,99.2,101.26,0.0,0.0,0.0 -2024-02-26 00:00:00+05:30,102.5,102.58,100.1,101.51,0.0,0.0,0.0 -2024-02-23 00:00:00+05:30,102.5,103.89,100.8,101.36,0.0,0.0,0.0 -2024-02-22 00:00:00+05:30,101.5,101.79,99.27,101.47,0.0,0.0,0.0 -2024-02-21 00:00:00+05:30,102.5,103.0,100.01,100.29,0.0,0.0,0.0 -2024-02-20 00:00:00+05:30,104.35,104.35,101.1,101.85,0.0,0.0,0.0 -2024-02-19 00:00:00+05:30,104.0,104.0,101.14,101.32,0.0,0.0,0.0 -2024-02-16 00:00:00+05:30,104.05,104.05,99.5,101.24,0.0,0.0,0.0 -2024-02-15 00:00:00+05:30,102.25,102.25,99.03,101.0,0.0,0.0,0.0 -2024-02-14 00:00:00+05:30,99.65,99.65,95.43,99.28,0.0,0.0,0.0 -2024-02-13 00:00:00+05:30,98.75,98.75,94.99,96.76,0.0,0.0,0.0 -2024-02-12 00:00:00+05:30,102.2,102.2,95.27,95.88,0.0,0.0,0.0 -2024-02-09 00:00:00+05:30,101.7,101.7,97.35,99.22,0.0,0.0,0.0 -2024-02-08 00:00:00+05:30,103.0,103.0,99.9,100.48,0.0,0.0,0.0 -2024-02-07 00:00:00+05:30,103.3,103.3,99.73,100.09,0.0,0.0,0.0 -2024-02-06 00:00:00+05:30,102.5,102.5,98.04,100.27,0.0,0.0,0.0 -2024-02-05 00:00:00+05:30,100.0,101.0,98.34,99.52,0.0,0.0,0.0 -2024-02-02 00:00:00+05:30,99.0,99.0,96.11,98.34,0.0,0.0,0.0 -2024-02-01 00:00:00+05:30,98.75,98.75,95.36,96.11,0.0,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2024-02-29 00:00:00+05:30,100.97,100.97,99.03,100.43,,,, +2024-02-28 00:00:00+05:30,104.0,104.0,99.61,100.09,,,, +2024-02-27 00:00:00+05:30,102.51,102.51,99.2,101.26,,,, +2024-02-26 00:00:00+05:30,102.5,102.58,100.1,101.51,,,, +2024-02-23 00:00:00+05:30,102.5,103.89,100.8,101.36,,,, +2024-02-22 00:00:00+05:30,101.5,101.79,99.27,101.47,,,, +2024-02-21 00:00:00+05:30,102.5,103.0,100.01,100.29,,,, +2024-02-20 00:00:00+05:30,104.35,104.35,101.1,101.85,,,, +2024-02-19 00:00:00+05:30,104.0,104.0,101.14,101.32,,,, +2024-02-16 00:00:00+05:30,104.05,104.05,99.5,101.24,,,, +2024-02-15 00:00:00+05:30,102.25,102.25,99.03,101.0,,,, +2024-02-14 00:00:00+05:30,99.65,99.65,95.43,99.28,,,, +2024-02-13 00:00:00+05:30,98.75,98.75,94.99,96.76,,,, +2024-02-12 00:00:00+05:30,102.2,102.2,95.27,95.88,,,, +2024-02-09 00:00:00+05:30,101.7,101.7,97.35,99.22,,,, +2024-02-08 00:00:00+05:30,103.0,103.0,99.9,100.48,,,, +2024-02-07 00:00:00+05:30,103.3,103.3,99.73,100.09,,,, +2024-02-06 00:00:00+05:30,102.5,102.5,98.04,100.27,,,, +2024-02-05 00:00:00+05:30,100.0,101.0,98.34,99.52,,,, +2024-02-02 00:00:00+05:30,99.0,99.0,96.11,98.34,,,, +2024-02-01 00:00:00+05:30,98.75,98.75,95.36,96.11,,,, diff --git a/DATA/BRONZE/StockData/ICICIB22_2024_03.csv b/DATA/BRONZE/StockData/ICICIB22_2024_03.csv index 3bd43d27..ec21216e 100644 --- a/DATA/BRONZE/StockData/ICICIB22_2024_03.csv +++ b/DATA/BRONZE/StockData/ICICIB22_2024_03.csv @@ -1,20 +1,20 @@ -date,open,high,low,close,volume,dividends,stock_splits -2024-03-28 00:00:00+05:30,102.9,102.9,99.91,100.83,0.0,0.0,0.0 -2024-03-27 00:00:00+05:30,96.85,101.88,96.85,99.9,0.0,0.0,0.0 -2024-03-26 00:00:00+05:30,99.72,100.0,98.27,99.85,0.0,0.0,0.0 -2024-03-22 00:00:00+05:30,98.9,99.93,97.22,99.45,0.0,0.0,0.0 -2024-03-21 00:00:00+05:30,97.7,98.5,96.3,98.26,0.0,0.0,0.0 -2024-03-20 00:00:00+05:30,98.3,98.3,94.85,96.16,0.0,0.0,0.0 -2024-03-19 00:00:00+05:30,99.9,99.9,95.2,95.46,0.0,0.0,0.0 -2024-03-18 00:00:00+05:30,99.98,100.2,96.49,97.22,0.0,0.0,0.0 -2024-03-15 00:00:00+05:30,102.0,102.0,95.32,97.27,0.0,0.0,0.0 -2024-03-14 00:00:00+05:30,100.45,100.46,96.14,99.02,0.0,0.0,0.0 -2024-03-13 00:00:00+05:30,105.1,105.1,96.91,97.53,0.0,0.0,0.0 -2024-03-12 00:00:00+05:30,106.7,106.7,100.45,102.04,0.0,0.0,0.0 -2024-03-11 00:00:00+05:30,106.0,106.18,101.7,103.57,0.0,0.0,0.0 -2024-03-07 00:00:00+05:30,107.85,107.85,103.8,104.84,0.0,0.0,0.0 -2024-03-06 00:00:00+05:30,107.1,107.1,102.81,104.69,0.0,0.0,0.0 -2024-03-05 00:00:00+05:30,107.4,107.4,104.03,104.91,0.0,0.0,0.0 -2024-03-04 00:00:00+05:30,101.25,104.69,99.95,104.26,0.0,0.0,0.0 -2024-03-02 00:00:00+05:30,102.59,103.14,102.59,103.03,0.0,0.0,0.0 -2024-03-01 00:00:00+05:30,102.0,103.45,100.01,102.58,0.0,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2024-03-28 00:00:00+05:30,102.9,102.9,99.91,100.83,,,, +2024-03-27 00:00:00+05:30,96.85,101.88,96.85,99.9,,,, +2024-03-26 00:00:00+05:30,99.72,100.0,98.27,99.85,,,, +2024-03-22 00:00:00+05:30,98.9,99.93,97.22,99.45,,,, +2024-03-21 00:00:00+05:30,97.7,98.5,96.3,98.26,,,, +2024-03-20 00:00:00+05:30,98.3,98.3,94.85,96.16,,,, +2024-03-19 00:00:00+05:30,99.9,99.9,95.2,95.46,,,, +2024-03-18 00:00:00+05:30,99.98,100.2,96.49,97.22,,,, +2024-03-15 00:00:00+05:30,102.0,102.0,95.32,97.27,,,, +2024-03-14 00:00:00+05:30,100.45,100.46,96.14,99.02,,,, +2024-03-13 00:00:00+05:30,105.1,105.1,96.91,97.53,,,, +2024-03-12 00:00:00+05:30,106.7,106.7,100.45,102.04,,,, +2024-03-11 00:00:00+05:30,106.0,106.18,101.7,103.57,,,, +2024-03-07 00:00:00+05:30,107.85,107.85,103.8,104.84,,,, +2024-03-06 00:00:00+05:30,107.1,107.1,102.81,104.69,,,, +2024-03-05 00:00:00+05:30,107.4,107.4,104.03,104.91,,,, +2024-03-04 00:00:00+05:30,101.25,104.69,99.95,104.26,,,, +2024-03-02 00:00:00+05:30,102.59,103.14,102.59,103.03,,,, +2024-03-01 00:00:00+05:30,102.0,103.45,100.01,102.58,,,, diff --git a/DATA/BRONZE/StockData/ICICIB22_2024_04.csv b/DATA/BRONZE/StockData/ICICIB22_2024_04.csv index e52e9097..061e5165 100644 --- a/DATA/BRONZE/StockData/ICICIB22_2024_04.csv +++ b/DATA/BRONZE/StockData/ICICIB22_2024_04.csv @@ -1,21 +1,21 @@ -date,open,high,low,close,volume,dividends,stock_splits -2024-04-30 00:00:00+05:30,110.0,110.0,107.0,107.22,0.0,0.0,0.0 -2024-04-29 00:00:00+05:30,109.6,109.6,106.38,106.97,0.0,0.0,0.0 -2024-04-26 00:00:00+05:30,107.0,107.0,105.94,106.41,0.0,0.0,0.0 -2024-04-25 00:00:00+05:30,104.96,106.18,104.28,106.02,0.0,0.0,0.0 -2024-04-24 00:00:00+05:30,103.01,104.7,103.01,104.38,0.0,0.0,0.0 -2024-04-23 00:00:00+05:30,106.4,106.4,102.6,103.54,0.0,0.0,0.0 -2024-04-22 00:00:00+05:30,103.97,103.97,102.52,103.29,0.0,0.0,0.0 -2024-04-19 00:00:00+05:30,101.99,102.67,100.16,102.31,0.0,0.0,0.0 -2024-04-18 00:00:00+05:30,105.25,105.25,101.83,102.13,0.0,0.0,0.0 -2024-04-16 00:00:00+05:30,105.45,105.45,102.03,103.27,0.0,0.0,0.0 -2024-04-15 00:00:00+05:30,101.05,104.87,101.0,103.22,0.0,0.0,0.0 -2024-04-12 00:00:00+05:30,108.55,108.55,104.05,104.2,0.0,0.0,0.0 -2024-04-10 00:00:00+05:30,104.9,105.65,104.03,105.39,0.0,0.0,0.0 -2024-04-09 00:00:00+05:30,105.85,105.85,103.98,104.32,0.0,0.0,0.0 -2024-04-08 00:00:00+05:30,103.79,104.87,103.14,104.54,0.0,0.0,0.0 -2024-04-05 00:00:00+05:30,104.9,104.9,102.3,103.79,0.0,0.0,0.0 -2024-04-04 00:00:00+05:30,105.8,105.8,103.0,103.35,0.0,0.0,0.0 -2024-04-03 00:00:00+05:30,106.35,106.35,102.8,103.99,0.0,0.0,0.0 -2024-04-02 00:00:00+05:30,105.45,105.45,102.02,103.26,0.0,0.0,0.0 -2024-04-01 00:00:00+05:30,103.85,103.85,101.0,102.36,0.0,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2024-04-30 00:00:00+05:30,110.0,110.0,107.0,107.22,,,, +2024-04-29 00:00:00+05:30,109.6,109.6,106.38,106.97,,,, +2024-04-26 00:00:00+05:30,107.0,107.0,105.94,106.41,,,, +2024-04-25 00:00:00+05:30,104.96,106.18,104.28,106.02,,,, +2024-04-24 00:00:00+05:30,103.01,104.7,103.01,104.38,,,, +2024-04-23 00:00:00+05:30,106.4,106.4,102.6,103.54,,,, +2024-04-22 00:00:00+05:30,103.97,103.97,102.52,103.29,,,, +2024-04-19 00:00:00+05:30,101.99,102.67,100.16,102.31,,,, +2024-04-18 00:00:00+05:30,105.25,105.25,101.83,102.13,,,, +2024-04-16 00:00:00+05:30,105.45,105.45,102.03,103.27,,,, +2024-04-15 00:00:00+05:30,101.05,104.87,101.0,103.22,,,, +2024-04-12 00:00:00+05:30,108.55,108.55,104.05,104.2,,,, +2024-04-10 00:00:00+05:30,104.9,105.65,104.03,105.39,,,, +2024-04-09 00:00:00+05:30,105.85,105.85,103.98,104.32,,,, +2024-04-08 00:00:00+05:30,103.79,104.87,103.14,104.54,,,, +2024-04-05 00:00:00+05:30,104.9,104.9,102.3,103.79,,,, +2024-04-04 00:00:00+05:30,105.8,105.8,103.0,103.35,,,, +2024-04-03 00:00:00+05:30,106.35,106.35,102.8,103.99,,,, +2024-04-02 00:00:00+05:30,105.45,105.45,102.02,103.26,,,, +2024-04-01 00:00:00+05:30,103.85,103.85,101.0,102.36,,,, diff --git a/DATA/BRONZE/StockData/ICICIB22_2024_05.csv b/DATA/BRONZE/StockData/ICICIB22_2024_05.csv index d603102e..8fcc7062 100644 --- a/DATA/BRONZE/StockData/ICICIB22_2024_05.csv +++ b/DATA/BRONZE/StockData/ICICIB22_2024_05.csv @@ -1,23 +1,23 @@ -date,open,high,low,close,volume,dividends,stock_splits -2024-05-31 00:00:00+05:30,111.95,111.95,108.55,109.53,0.0,0.0,0.0 -2024-05-30 00:00:00+05:30,113.2,113.2,108.21,108.71,0.0,0.0,0.0 -2024-05-29 00:00:00+05:30,110.06,110.46,109.01,109.92,0.0,0.0,0.0 -2024-05-28 00:00:00+05:30,114.35,114.35,109.55,110.06,0.0,0.0,0.0 -2024-05-27 00:00:00+05:30,112.0,112.8,110.0,111.0,0.0,0.0,0.0 -2024-05-24 00:00:00+05:30,111.35,111.78,109.11,111.09,0.0,0.0,0.0 -2024-05-23 00:00:00+05:30,110.55,110.55,109.03,110.35,0.0,0.0,0.0 -2024-05-22 00:00:00+05:30,110.0,111.0,108.44,109.55,0.0,0.0,0.0 -2024-05-21 00:00:00+05:30,110.0,110.0,107.7,109.13,0.0,0.0,0.0 -2024-05-18 00:00:00+05:30,108.68,108.68,106.54,107.92,0.0,0.0,0.0 -2024-05-17 00:00:00+05:30,107.0,107.65,103.66,107.44,0.0,0.0,0.0 -2024-05-16 00:00:00+05:30,107.47,107.47,104.6,106.27,0.0,0.0,0.0 -2024-05-15 00:00:00+05:30,106.68,106.68,104.31,105.89,0.0,0.0,0.0 -2024-05-14 00:00:00+05:30,104.65,105.1,103.37,104.97,0.0,0.0,0.0 -2024-05-13 00:00:00+05:30,106.8,106.8,101.25,103.49,0.0,0.0,0.0 -2024-05-10 00:00:00+05:30,105.5,105.5,102.5,103.69,0.0,0.0,0.0 -2024-05-09 00:00:00+05:30,106.89,106.89,102.2,102.44,0.0,0.0,0.0 -2024-05-08 00:00:00+05:30,107.45,107.45,103.35,105.77,0.0,0.0,0.0 -2024-05-07 00:00:00+05:30,102.8,107.98,102.8,104.32,0.0,0.0,0.0 -2024-05-06 00:00:00+05:30,108.7,110.0,105.3,105.98,0.0,0.0,0.0 -2024-05-03 00:00:00+05:30,109.0,109.1,106.91,107.88,0.0,0.0,0.0 -2024-05-02 00:00:00+05:30,108.0,108.59,107.15,108.3,0.0,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2024-05-31 00:00:00+05:30,111.95,111.95,108.55,109.53,,,, +2024-05-30 00:00:00+05:30,113.2,113.2,108.21,108.71,,,, +2024-05-29 00:00:00+05:30,110.06,110.46,109.01,109.92,,,, +2024-05-28 00:00:00+05:30,114.35,114.35,109.55,110.06,,,, +2024-05-27 00:00:00+05:30,112.0,112.8,110.0,111.0,,,, +2024-05-24 00:00:00+05:30,111.35,111.78,109.11,111.09,,,, +2024-05-23 00:00:00+05:30,110.55,110.55,109.03,110.35,,,, +2024-05-22 00:00:00+05:30,110.0,111.0,108.44,109.55,,,, +2024-05-21 00:00:00+05:30,110.0,110.0,107.7,109.13,,,, +2024-05-18 00:00:00+05:30,108.68,108.68,106.54,107.92,,,, +2024-05-17 00:00:00+05:30,107.0,107.65,103.66,107.44,,,, +2024-05-16 00:00:00+05:30,107.47,107.47,104.6,106.27,,,, +2024-05-15 00:00:00+05:30,106.68,106.68,104.31,105.89,,,, +2024-05-14 00:00:00+05:30,104.65,105.1,103.37,104.97,,,, +2024-05-13 00:00:00+05:30,106.8,106.8,101.25,103.49,,,, +2024-05-10 00:00:00+05:30,105.5,105.5,102.5,103.69,,,, +2024-05-09 00:00:00+05:30,106.89,106.89,102.2,102.44,,,, +2024-05-08 00:00:00+05:30,107.45,107.45,103.35,105.77,,,, +2024-05-07 00:00:00+05:30,102.8,107.98,102.8,104.32,,,, +2024-05-06 00:00:00+05:30,108.7,110.0,105.3,105.98,,,, +2024-05-03 00:00:00+05:30,109.0,109.1,106.91,107.88,,,, +2024-05-02 00:00:00+05:30,108.0,108.59,107.15,108.3,,,, diff --git a/DATA/BRONZE/StockData/ICICIB22_2024_06.csv b/DATA/BRONZE/StockData/ICICIB22_2024_06.csv index 4b022938..d594449e 100644 --- a/DATA/BRONZE/StockData/ICICIB22_2024_06.csv +++ b/DATA/BRONZE/StockData/ICICIB22_2024_06.csv @@ -1,20 +1,20 @@ -date,open,high,low,close,volume,dividends,stock_splits -2024-06-28 00:00:00+05:30,112.9,112.9,110.84,111.3,0.0,0.0,0.0 -2024-06-27 00:00:00+05:30,112.0,112.0,110.09,111.08,0.0,0.0,0.0 -2024-06-26 00:00:00+05:30,111.97,111.97,109.92,110.73,0.0,0.0,0.0 -2024-06-25 00:00:00+05:30,111.27,111.27,109.77,110.45,0.0,0.0,0.0 -2024-06-24 00:00:00+05:30,113.7,113.7,109.11,110.28,0.0,0.0,0.0 -2024-06-21 00:00:00+05:30,114.2,114.2,110.11,110.37,0.0,0.0,0.0 -2024-06-20 00:00:00+05:30,112.85,112.85,110.0,110.88,0.0,0.0,0.0 -2024-06-19 00:00:00+05:30,112.7,112.97,110.24,110.72,0.0,0.0,0.0 -2024-06-18 00:00:00+05:30,114.9,114.9,110.0,111.95,0.0,0.0,0.0 -2024-06-14 00:00:00+05:30,112.0,112.0,110.02,111.72,0.0,0.0,0.0 -2024-06-13 00:00:00+05:30,114.15,114.15,110.51,111.14,0.0,0.0,0.0 -2024-06-12 00:00:00+05:30,111.74,111.74,109.02,110.84,0.0,0.0,0.0 -2024-06-11 00:00:00+05:30,112.4,112.4,109.16,109.84,0.0,0.0,0.0 -2024-06-10 00:00:00+05:30,110.47,110.48,108.43,109.15,0.0,0.0,0.0 -2024-06-07 00:00:00+05:30,108.47,108.71,105.77,108.42,0.0,0.0,0.0 -2024-06-06 00:00:00+05:30,107.61,121.64,104.57,106.84,0.0,0.0,0.0 -2024-06-05 00:00:00+05:30,104.8,105.97,99.61,104.49,0.0,0.0,0.0 -2024-06-04 00:00:00+05:30,117.0,117.0,102.39,103.14,0.0,0.0,0.0 -2024-06-03 00:00:00+05:30,112.8,116.37,111.02,115.85,0.0,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2024-06-28 00:00:00+05:30,112.9,112.9,110.84,111.3,,,, +2024-06-27 00:00:00+05:30,112.0,112.0,110.09,111.08,,,, +2024-06-26 00:00:00+05:30,111.97,111.97,109.92,110.73,,,, +2024-06-25 00:00:00+05:30,111.27,111.27,109.77,110.45,,,, +2024-06-24 00:00:00+05:30,113.7,113.7,109.11,110.28,,,, +2024-06-21 00:00:00+05:30,114.2,114.2,110.11,110.37,,,, +2024-06-20 00:00:00+05:30,112.85,112.85,110.0,110.88,,,, +2024-06-19 00:00:00+05:30,112.7,112.97,110.24,110.72,,,, +2024-06-18 00:00:00+05:30,114.9,114.9,110.0,111.95,,,, +2024-06-14 00:00:00+05:30,112.0,112.0,110.02,111.72,,,, +2024-06-13 00:00:00+05:30,114.15,114.15,110.51,111.14,,,, +2024-06-12 00:00:00+05:30,111.74,111.74,109.02,110.84,,,, +2024-06-11 00:00:00+05:30,112.4,112.4,109.16,109.84,,,, +2024-06-10 00:00:00+05:30,110.47,110.48,108.43,109.15,,,, +2024-06-07 00:00:00+05:30,108.47,108.71,105.77,108.42,,,, +2024-06-06 00:00:00+05:30,107.61,121.64,104.57,106.84,,,, +2024-06-05 00:00:00+05:30,104.8,105.97,99.61,104.49,,,, +2024-06-04 00:00:00+05:30,117.0,117.0,102.39,103.14,,,, +2024-06-03 00:00:00+05:30,112.8,116.37,111.02,115.85,,,, diff --git a/DATA/BRONZE/StockData/ICICIB22_2024_07.csv b/DATA/BRONZE/StockData/ICICIB22_2024_07.csv index 75be3cd8..9718d22a 100644 --- a/DATA/BRONZE/StockData/ICICIB22_2024_07.csv +++ b/DATA/BRONZE/StockData/ICICIB22_2024_07.csv @@ -1,23 +1,23 @@ -date,open,high,low,close,volume,dividends,stock_splits -2024-07-31 00:00:00+05:30,121.37,121.5,119.25,120.72,0.0,0.0,0.0 -2024-07-30 00:00:00+05:30,119.37,120.93,119.03,120.13,0.0,0.0,0.0 -2024-07-29 00:00:00+05:30,118.62,120.0,118.62,119.37,0.0,0.0,0.0 -2024-07-26 00:00:00+05:30,120.2,120.2,116.51,118.42,0.0,0.0,0.0 -2024-07-25 00:00:00+05:30,118.25,118.25,114.31,116.69,0.0,0.0,0.0 -2024-07-24 00:00:00+05:30,117.8,117.8,115.0,116.35,0.0,0.0,0.0 -2024-07-23 00:00:00+05:30,117.79,117.79,111.81,115.82,0.0,0.0,0.0 -2024-07-22 00:00:00+05:30,116.97,116.97,114.54,116.19,0.0,0.0,0.0 -2024-07-19 00:00:00+05:30,117.8,118.5,115.51,115.8,0.0,0.0,0.0 -2024-07-18 00:00:00+05:30,119.0,119.0,116.81,117.8,0.0,0.0,0.0 -2024-07-16 00:00:00+05:30,120.0,120.0,117.53,118.28,0.0,0.0,0.0 -2024-07-15 00:00:00+05:30,119.0,119.0,116.64,118.22,0.0,0.0,0.0 -2024-07-12 00:00:00+05:30,120.55,120.55,116.29,116.63,0.0,0.0,0.0 -2024-07-11 00:00:00+05:30,117.97,117.97,115.56,117.05,0.0,0.0,0.0 -2024-07-10 00:00:00+05:30,119.85,119.85,113.5,116.22,0.0,0.0,0.0 -2024-07-09 00:00:00+05:30,116.19,116.61,115.33,116.38,0.0,0.0,0.0 -2024-07-08 00:00:00+05:30,114.84,115.75,114.15,115.52,0.0,0.0,0.0 -2024-07-05 00:00:00+05:30,114.0,114.58,112.55,114.46,0.0,0.0,0.0 -2024-07-04 00:00:00+05:30,113.87,113.87,112.02,112.93,0.0,0.0,0.0 -2024-07-03 00:00:00+05:30,113.4,114.08,110.55,112.57,0.0,0.0,0.0 -2024-07-02 00:00:00+05:30,111.75,111.95,110.7,111.81,0.0,0.0,0.0 -2024-07-01 00:00:00+05:30,112.0,112.0,110.98,111.34,0.0,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2024-07-31 00:00:00+05:30,121.37,121.5,119.25,120.72,,,, +2024-07-30 00:00:00+05:30,119.37,120.93,119.03,120.13,,,, +2024-07-29 00:00:00+05:30,118.62,120.0,118.62,119.37,,,, +2024-07-26 00:00:00+05:30,120.2,120.2,116.51,118.42,,,, +2024-07-25 00:00:00+05:30,118.25,118.25,114.31,116.69,,,, +2024-07-24 00:00:00+05:30,117.8,117.8,115.0,116.35,,,, +2024-07-23 00:00:00+05:30,117.79,117.79,111.81,115.82,,,, +2024-07-22 00:00:00+05:30,116.97,116.97,114.54,116.19,,,, +2024-07-19 00:00:00+05:30,117.8,118.5,115.51,115.8,,,, +2024-07-18 00:00:00+05:30,119.0,119.0,116.81,117.8,,,, +2024-07-16 00:00:00+05:30,120.0,120.0,117.53,118.28,,,, +2024-07-15 00:00:00+05:30,119.0,119.0,116.64,118.22,,,, +2024-07-12 00:00:00+05:30,120.55,120.55,116.29,116.63,,,, +2024-07-11 00:00:00+05:30,117.97,117.97,115.56,117.05,,,, +2024-07-10 00:00:00+05:30,119.85,119.85,113.5,116.22,,,, +2024-07-09 00:00:00+05:30,116.19,116.61,115.33,116.38,,,, +2024-07-08 00:00:00+05:30,114.84,115.75,114.15,115.52,,,, +2024-07-05 00:00:00+05:30,114.0,114.58,112.55,114.46,,,, +2024-07-04 00:00:00+05:30,113.87,113.87,112.02,112.93,,,, +2024-07-03 00:00:00+05:30,113.4,114.08,110.55,112.57,,,, +2024-07-02 00:00:00+05:30,111.75,111.95,110.7,111.81,,,, +2024-07-01 00:00:00+05:30,112.0,112.0,110.98,111.34,,,, diff --git a/DATA/BRONZE/StockData/ICICIB22_2024_08.csv b/DATA/BRONZE/StockData/ICICIB22_2024_08.csv index 3ccac6d9..99d496c4 100644 --- a/DATA/BRONZE/StockData/ICICIB22_2024_08.csv +++ b/DATA/BRONZE/StockData/ICICIB22_2024_08.csv @@ -1,22 +1,22 @@ -date,open,high,low,close,volume,dividends,stock_splits -2024-08-30 00:00:00+05:30,118.8,119.47,118.02,119.0,0.0,0.0,0.0 -2024-08-29 00:00:00+05:30,119.0,119.0,117.12,118.45,0.0,0.0,0.0 -2024-08-28 00:00:00+05:30,119.0,119.18,118.09,118.18,0.0,0.0,0.0 -2024-08-27 00:00:00+05:30,118.9,118.99,117.73,118.55,0.0,0.0,0.0 -2024-08-26 00:00:00+05:30,113.85,118.55,113.85,118.19,0.0,0.0,0.0 -2024-08-23 00:00:00+05:30,117.97,117.97,115.25,117.38,0.0,0.0,0.0 -2024-08-22 00:00:00+05:30,118.76,118.76,117.22,117.47,0.0,0.0,0.0 -2024-08-21 00:00:00+05:30,118.95,118.95,117.0,117.77,0.0,0.0,0.0 -2024-08-20 00:00:00+05:30,118.2,118.2,116.68,117.41,0.0,0.0,0.0 -2024-08-19 00:00:00+05:30,117.45,117.45,116.2,116.68,0.0,0.0,0.0 -2024-08-16 00:00:00+05:30,115.97,117.8,114.52,115.98,0.0,0.0,0.0 -2024-08-14 00:00:00+05:30,115.82,115.97,114.03,114.38,0.0,0.0,0.0 -2024-08-13 00:00:00+05:30,118.5,118.5,114.9,115.06,0.0,0.0,0.0 -2024-08-12 00:00:00+05:30,120.4,120.4,114.55,116.49,0.0,0.0,0.0 -2024-08-09 00:00:00+05:30,117.25,117.95,113.9,116.88,0.0,0.0,0.0 -2024-08-08 00:00:00+05:30,120.75,120.75,115.9,116.14,0.0,0.0,0.0 -2024-08-07 00:00:00+05:30,115.95,117.5,114.63,117.24,0.0,0.0,0.0 -2024-08-06 00:00:00+05:30,119.4,119.4,114.01,114.23,0.0,0.0,0.0 -2024-08-05 00:00:00+05:30,117.99,117.99,113.81,115.9,0.0,0.0,0.0 -2024-08-02 00:00:00+05:30,123.4,123.4,118.7,118.97,0.0,0.0,0.0 -2024-08-01 00:00:00+05:30,123.33,123.33,120.02,121.11,0.0,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2024-08-30 00:00:00+05:30,118.8,119.47,118.02,119.0,,,, +2024-08-29 00:00:00+05:30,119.0,119.0,117.12,118.45,,,, +2024-08-28 00:00:00+05:30,119.0,119.18,118.09,118.18,,,, +2024-08-27 00:00:00+05:30,118.9,118.99,117.73,118.55,,,, +2024-08-26 00:00:00+05:30,113.85,118.55,113.85,118.19,,,, +2024-08-23 00:00:00+05:30,117.97,117.97,115.25,117.38,,,, +2024-08-22 00:00:00+05:30,118.76,118.76,117.22,117.47,,,, +2024-08-21 00:00:00+05:30,118.95,118.95,117.0,117.77,,,, +2024-08-20 00:00:00+05:30,118.2,118.2,116.68,117.41,,,, +2024-08-19 00:00:00+05:30,117.45,117.45,116.2,116.68,,,, +2024-08-16 00:00:00+05:30,115.97,117.8,114.52,115.98,,,, +2024-08-14 00:00:00+05:30,115.82,115.97,114.03,114.38,,,, +2024-08-13 00:00:00+05:30,118.5,118.5,114.9,115.06,,,, +2024-08-12 00:00:00+05:30,120.4,120.4,114.55,116.49,,,, +2024-08-09 00:00:00+05:30,117.25,117.95,113.9,116.88,,,, +2024-08-08 00:00:00+05:30,120.75,120.75,115.9,116.14,,,, +2024-08-07 00:00:00+05:30,115.95,117.5,114.63,117.24,,,, +2024-08-06 00:00:00+05:30,119.4,119.4,114.01,114.23,,,, +2024-08-05 00:00:00+05:30,117.99,117.99,113.81,115.9,,,, +2024-08-02 00:00:00+05:30,123.4,123.4,118.7,118.97,,,, +2024-08-01 00:00:00+05:30,123.33,123.33,120.02,121.11,,,, diff --git a/DATA/BRONZE/StockData/ICICIB22_2024_09.csv b/DATA/BRONZE/StockData/ICICIB22_2024_09.csv index 2b353226..fdee0b54 100644 --- a/DATA/BRONZE/StockData/ICICIB22_2024_09.csv +++ b/DATA/BRONZE/StockData/ICICIB22_2024_09.csv @@ -1,11 +1,11 @@ -date,open,high,low,close,volume,dividends,stock_splits -2024-09-02 00:00:00+05:30,120.95,120.95,118.5,118.85,644448,0.0,0.0 -2024-09-03 00:00:00+05:30,119.5,119.86,118.5,118.64,1932057,0.0,0.0 -2024-09-04 00:00:00+05:30,117.7,122.2,115.1,117.56,1429056,0.0,0.0 -2024-09-05 00:00:00+05:30,121.1,121.1,117.12,117.4,1062029,0.0,0.0 -2024-09-06 00:00:00+05:30,118.49,118.49,114.85,115.23,1525715,0.0,0.0 -2024-09-09 00:00:00+05:30,117.23,117.23,113.5,114.63,4859056,0.0,0.0 -2024-09-10 00:00:00+05:30,116.25,116.25,114.64,115.47,1238925,0.0,0.0 -2024-09-11 00:00:00+05:30,118.95,118.95,112.01,114.22,1147013,0.0,0.0 -2024-09-12 00:00:00+05:30,114.9,116.4,114.34,116.25,651638,0.0,0.0 -2024-09-13 00:00:00+05:30,117.38,117.39,115.95,116.1,571937,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2024-09-02 00:00:00+05:30,120.95,120.95,118.5,118.85,644448.0,,, +2024-09-03 00:00:00+05:30,119.5,119.86,118.5,118.64,1932057.0,,, +2024-09-04 00:00:00+05:30,117.7,122.2,115.1,117.56,1429056.0,,, +2024-09-05 00:00:00+05:30,121.1,121.1,117.12,117.4,1062029.0,,, +2024-09-06 00:00:00+05:30,118.49,118.49,114.85,115.23,1525715.0,,, +2024-09-09 00:00:00+05:30,117.23,117.23,113.5,114.63,4859056.0,,, +2024-09-10 00:00:00+05:30,116.25,116.25,114.64,115.47,1238925.0,,, +2024-09-11 00:00:00+05:30,118.95,118.95,112.01,114.22,1147013.0,,, +2024-09-12 00:00:00+05:30,114.9,116.4,114.34,116.25,651638.0,,, +2024-09-13 00:00:00+05:30,117.38,117.39,115.95,116.1,571937.0,,, diff --git a/DATA/BRONZE/StockData/IDEA_2024_01.csv b/DATA/BRONZE/StockData/IDEA_2024_01.csv index 093809ed..01d0ef90 100644 --- a/DATA/BRONZE/StockData/IDEA_2024_01.csv +++ b/DATA/BRONZE/StockData/IDEA_2024_01.csv @@ -1,20 +1,20 @@ -date,open,high,low,close,volume,dividends,stock_splits -2024-01-01 00:00:00+05:30,16.24,18.42,15.57,16.99,219276800,0.0,0.0 -2024-01-02 00:00:00+05:30,17.09,17.78,15.96,16.03,126742200,0.0,0.0 -2024-01-03 00:00:00+05:30,15.89,16.45,15.6,15.89,66534720,0.0,0.0 -2024-01-04 00:00:00+05:30,15.9,17.18,15.71,16.81,89264920,0.0,0.0 -2024-01-05 00:00:00+05:30,17.1,17.65,16.76,17.11,109689400,0.0,0.0 -2024-01-08 00:00:00+05:30,17.25,17.65,17.06,17.15,54305770,0.0,0.0 -2024-01-09 00:00:00+05:30,17.25,17.5,16.0,16.22,68193180,0.0,0.0 -2024-01-10 00:00:00+05:30,16.27,16.44,15.83,16.13,34839720,0.0,0.0 -2024-01-11 00:00:00+05:30,16.23,16.32,15.91,16.06,17957630,0.0,0.0 -2024-01-12 00:00:00+05:30,16.11,16.18,15.8,15.87,26823590,0.0,0.0 -2024-01-15 00:00:00+05:30,15.92,16.67,15.81,16.47,50461540,0.0,0.0 -2024-01-16 00:00:00+05:30,16.5,16.53,15.51,15.74,64239630,0.0,0.0 -2024-01-17 00:00:00+05:30,15.6,15.77,15.02,15.09,58668100,0.0,0.0 -2024-01-19 00:00:00+05:30,15.19,15.43,15.02,15.08,46647070,0.0,0.0 -2024-01-23 00:00:00+05:30,15.09,15.24,14.3,14.39,50652270,0.0,0.0 -2024-01-24 00:00:00+05:30,14.4,14.98,14.25,14.94,50400240,0.0,0.0 -2024-01-25 00:00:00+05:30,14.91,15.08,14.36,14.61,59872460,0.0,0.0 -2024-01-29 00:00:00+05:30,14.74,15.2,14.61,14.7,37034050,0.0,0.0 -2024-01-30 00:00:00+05:30,14.76,14.89,14.32,14.49,48009200,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2024-01-01 00:00:00+05:30,16.24,18.42,15.57,16.99,219276800.0,,, +2024-01-02 00:00:00+05:30,17.09,17.78,15.96,16.03,126742200.0,,, +2024-01-03 00:00:00+05:30,15.89,16.45,15.6,15.89,66534720.0,,, +2024-01-04 00:00:00+05:30,15.9,17.18,15.71,16.81,89264920.0,,, +2024-01-05 00:00:00+05:30,17.1,17.65,16.76,17.11,109689400.0,,, +2024-01-08 00:00:00+05:30,17.25,17.65,17.06,17.15,54305770.0,,, +2024-01-09 00:00:00+05:30,17.25,17.5,16.0,16.22,68193180.0,,, +2024-01-10 00:00:00+05:30,16.27,16.44,15.83,16.13,34839720.0,,, +2024-01-11 00:00:00+05:30,16.23,16.32,15.91,16.06,17957630.0,,, +2024-01-12 00:00:00+05:30,16.11,16.18,15.8,15.87,26823590.0,,, +2024-01-15 00:00:00+05:30,15.92,16.67,15.81,16.47,50461540.0,,, +2024-01-16 00:00:00+05:30,16.5,16.53,15.51,15.74,64239630.0,,, +2024-01-17 00:00:00+05:30,15.6,15.77,15.02,15.09,58668100.0,,, +2024-01-19 00:00:00+05:30,15.19,15.43,15.02,15.08,46647070.0,,, +2024-01-23 00:00:00+05:30,15.09,15.24,14.3,14.39,50652270.0,,, +2024-01-24 00:00:00+05:30,14.4,14.98,14.25,14.94,50400240.0,,, +2024-01-25 00:00:00+05:30,14.91,15.08,14.36,14.61,59872460.0,,, +2024-01-29 00:00:00+05:30,14.74,15.2,14.61,14.7,37034050.0,,, +2024-01-30 00:00:00+05:30,14.76,14.89,14.32,14.49,48009200.0,,, diff --git a/DATA/BRONZE/StockData/IDEA_2024_02.csv b/DATA/BRONZE/StockData/IDEA_2024_02.csv index 420de984..b7f3436e 100644 --- a/DATA/BRONZE/StockData/IDEA_2024_02.csv +++ b/DATA/BRONZE/StockData/IDEA_2024_02.csv @@ -1,21 +1,21 @@ -date,open,high,low,close,volume,dividends,stock_splits -2024-02-01 00:00:00+05:30,14.4,14.48,13.93,14.15,37252520,0.0,0.0 -2024-02-02 00:00:00+05:30,14.29,14.69,14.0,14.04,46155940,0.0,0.0 -2024-02-05 00:00:00+05:30,14.07,14.2,13.65,13.72,31413780,0.0,0.0 -2024-02-06 00:00:00+05:30,13.74,14.46,13.61,14.24,61094060,0.0,0.0 -2024-02-07 00:00:00+05:30,14.43,15.44,14.25,14.98,87598200,0.0,0.0 -2024-02-08 00:00:00+05:30,15.12,15.16,14.66,14.82,55991910,0.0,0.0 -2024-02-09 00:00:00+05:30,14.92,15.65,14.4,15.52,89584740,0.0,0.0 -2024-02-12 00:00:00+05:30,15.6,15.7,14.33,14.47,62056540,0.0,0.0 -2024-02-13 00:00:00+05:30,14.52,14.88,14.11,14.71,43683340,0.0,0.0 -2024-02-14 00:00:00+05:30,14.59,15.75,14.44,15.56,96071520,0.0,0.0 -2024-02-15 00:00:00+05:30,15.63,16.28,15.53,15.95,82058900,0.0,0.0 -2024-02-16 00:00:00+05:30,16.02,16.56,15.81,15.91,67701400,0.0,0.0 -2024-02-19 00:00:00+05:30,15.97,16.34,15.84,16.0,44103900,0.0,0.0 -2024-02-20 00:00:00+05:30,16.09,16.43,15.87,15.94,51526540,0.0,0.0 -2024-02-21 00:00:00+05:30,16.1,16.29,15.23,15.32,52909560,0.0,0.0 -2024-02-22 00:00:00+05:30,15.5,16.4,15.06,16.28,80602450,0.0,0.0 -2024-02-23 00:00:00+05:30,16.67,18.38,16.67,17.55,218671000,0.0,0.0 -2024-02-26 00:00:00+05:30,17.74,18.12,16.77,16.87,96163960,0.0,0.0 -2024-02-27 00:00:00+05:30,17.01,17.14,15.65,15.87,114527200,0.0,0.0 -2024-02-28 00:00:00+05:30,15.76,16.03,13.5,13.65,222757800,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2024-02-01 00:00:00+05:30,14.4,14.48,13.93,14.15,37252520.0,,, +2024-02-02 00:00:00+05:30,14.29,14.69,14.0,14.04,46155940.0,,, +2024-02-05 00:00:00+05:30,14.07,14.2,13.65,13.72,31413780.0,,, +2024-02-06 00:00:00+05:30,13.74,14.46,13.61,14.24,61094060.0,,, +2024-02-07 00:00:00+05:30,14.43,15.44,14.25,14.98,87598200.0,,, +2024-02-08 00:00:00+05:30,15.12,15.16,14.66,14.82,55991910.0,,, +2024-02-09 00:00:00+05:30,14.92,15.65,14.4,15.52,89584740.0,,, +2024-02-12 00:00:00+05:30,15.6,15.7,14.33,14.47,62056540.0,,, +2024-02-13 00:00:00+05:30,14.52,14.88,14.11,14.71,43683340.0,,, +2024-02-14 00:00:00+05:30,14.59,15.75,14.44,15.56,96071520.0,,, +2024-02-15 00:00:00+05:30,15.63,16.28,15.53,15.95,82058900.0,,, +2024-02-16 00:00:00+05:30,16.02,16.56,15.81,15.91,67701400.0,,, +2024-02-19 00:00:00+05:30,15.97,16.34,15.84,16.0,44103900.0,,, +2024-02-20 00:00:00+05:30,16.09,16.43,15.87,15.94,51526540.0,,, +2024-02-21 00:00:00+05:30,16.1,16.29,15.23,15.32,52909560.0,,, +2024-02-22 00:00:00+05:30,15.5,16.4,15.06,16.28,80602450.0,,, +2024-02-23 00:00:00+05:30,16.67,18.38,16.67,17.55,218671000.0,,, +2024-02-26 00:00:00+05:30,17.74,18.12,16.77,16.87,96163960.0,,, +2024-02-27 00:00:00+05:30,17.01,17.14,15.65,15.87,114527200.0,,, +2024-02-28 00:00:00+05:30,15.76,16.03,13.5,13.65,222757800.0,,, diff --git a/DATA/BRONZE/StockData/IDEA_2024_03.csv b/DATA/BRONZE/StockData/IDEA_2024_03.csv index 2836bf22..4714d9fc 100644 --- a/DATA/BRONZE/StockData/IDEA_2024_03.csv +++ b/DATA/BRONZE/StockData/IDEA_2024_03.csv @@ -1,19 +1,19 @@ -date,open,high,low,close,volume,dividends,stock_splits -2024-03-01 00:00:00+05:30,13.9,14.65,13.65,14.21,115121900,0.0,0.0 -2024-03-04 00:00:00+05:30,14.61,14.71,14.11,14.19,46356260,0.0,0.0 -2024-03-05 00:00:00+05:30,14.25,14.75,14.2,14.33,51649110,0.0,0.0 -2024-03-06 00:00:00+05:30,14.37,14.37,13.82,14.12,52251850,0.0,0.0 -2024-03-07 00:00:00+05:30,14.15,14.45,14.09,14.27,36049920,0.0,0.0 -2024-03-11 00:00:00+05:30,14.29,14.34,13.63,13.75,41004770,0.0,0.0 -2024-03-12 00:00:00+05:30,13.82,13.88,13.46,13.68,57850590,0.0,0.0 -2024-03-13 00:00:00+05:30,13.69,13.86,11.93,12.39,88220000,0.0,0.0 -2024-03-14 00:00:00+05:30,12.39,13.22,12.28,13.13,59747270,0.0,0.0 -2024-03-15 00:00:00+05:30,13.13,13.28,12.78,13.15,46142870,0.0,0.0 -2024-03-18 00:00:00+05:30,13.23,13.33,13.01,13.17,34213740,0.0,0.0 -2024-03-19 00:00:00+05:30,13.12,13.35,12.76,12.86,43244310,0.0,0.0 -2024-03-20 00:00:00+05:30,12.82,12.91,12.42,12.74,52625680,0.0,0.0 -2024-03-21 00:00:00+05:30,12.85,13.03,12.75,12.83,35114420,0.0,0.0 -2024-03-22 00:00:00+05:30,12.82,13.57,12.8,13.33,70205410,0.0,0.0 -2024-03-26 00:00:00+05:30,13.4,13.49,13.17,13.31,57580000,0.0,0.0 -2024-03-27 00:00:00+05:30,13.31,13.6,13.25,13.32,55365460,0.0,0.0 -2024-03-28 00:00:00+05:30,13.33,13.54,13.17,13.24,56794860,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2024-03-01 00:00:00+05:30,13.9,14.65,13.65,14.21,115121900.0,,, +2024-03-04 00:00:00+05:30,14.61,14.71,14.11,14.19,46356260.0,,, +2024-03-05 00:00:00+05:30,14.25,14.75,14.2,14.33,51649110.0,,, +2024-03-06 00:00:00+05:30,14.37,14.37,13.82,14.12,52251850.0,,, +2024-03-07 00:00:00+05:30,14.15,14.45,14.09,14.27,36049920.0,,, +2024-03-11 00:00:00+05:30,14.29,14.34,13.63,13.75,41004770.0,,, +2024-03-12 00:00:00+05:30,13.82,13.88,13.46,13.68,57850590.0,,, +2024-03-13 00:00:00+05:30,13.69,13.86,11.93,12.39,88220000.0,,, +2024-03-14 00:00:00+05:30,12.39,13.22,12.28,13.13,59747270.0,,, +2024-03-15 00:00:00+05:30,13.13,13.28,12.78,13.15,46142870.0,,, +2024-03-18 00:00:00+05:30,13.23,13.33,13.01,13.17,34213740.0,,, +2024-03-19 00:00:00+05:30,13.12,13.35,12.76,12.86,43244310.0,,, +2024-03-20 00:00:00+05:30,12.82,12.91,12.42,12.74,52625680.0,,, +2024-03-21 00:00:00+05:30,12.85,13.03,12.75,12.83,35114420.0,,, +2024-03-22 00:00:00+05:30,12.82,13.57,12.8,13.33,70205410.0,,, +2024-03-26 00:00:00+05:30,13.4,13.49,13.17,13.31,57580000.0,,, +2024-03-27 00:00:00+05:30,13.31,13.6,13.25,13.32,55365460.0,,, +2024-03-28 00:00:00+05:30,13.33,13.54,13.17,13.24,56794860.0,,, diff --git a/DATA/BRONZE/StockData/IDEA_2024_04.csv b/DATA/BRONZE/StockData/IDEA_2024_04.csv index 76191813..e92a90bf 100644 --- a/DATA/BRONZE/StockData/IDEA_2024_04.csv +++ b/DATA/BRONZE/StockData/IDEA_2024_04.csv @@ -1,20 +1,20 @@ -date,open,high,low,close,volume,dividends,stock_splits -2024-04-01 00:00:00+05:30,13.32,14.24,13.17,14.02,65377270,0.0,0.0 -2024-04-02 00:00:00+05:30,13.95,14.14,13.36,13.44,76937140,0.0,0.0 -2024-04-03 00:00:00+05:30,13.23,13.98,13.2,13.55,65644880,0.0,0.0 -2024-04-04 00:00:00+05:30,14.0,14.1,13.08,13.36,172763900,0.0,0.0 -2024-04-05 00:00:00+05:30,13.36,13.53,12.95,13.32,117935700,0.0,0.0 -2024-04-08 00:00:00+05:30,13.99,13.99,12.91,13.15,126583900,0.0,0.0 -2024-04-09 00:00:00+05:30,13.18,13.38,12.83,12.91,61337420,0.0,0.0 -2024-04-10 00:00:00+05:30,12.8,13.15,12.66,12.93,88981600,0.0,0.0 -2024-04-12 00:00:00+05:30,12.72,13.26,12.23,12.96,158231900,0.0,0.0 -2024-04-15 00:00:00+05:30,12.95,13.4,12.76,13.16,143300900,0.0,0.0 -2024-04-16 00:00:00+05:30,12.9,13.2,12.56,12.92,150498700,0.0,0.0 -2024-04-18 00:00:00+05:30,13.08,13.54,13.08,13.2,108069400,0.0,0.0 -2024-04-19 00:00:00+05:30,12.94,13.29,12.83,12.92,115895900,0.0,0.0 -2024-04-22 00:00:00+05:30,12.4,13.03,12.13,12.89,272253100,0.0,0.0 -2024-04-23 00:00:00+05:30,12.99,14.75,12.96,14.39,364463600,0.0,0.0 -2024-04-24 00:00:00+05:30,13.73,13.93,13.02,13.09,316172600,0.0,0.0 -2024-04-25 00:00:00+05:30,12.0,13.98,12.0,13.89,2102273000,0.0,0.0 -2024-04-26 00:00:00+05:30,13.68,14.19,13.12,14.01,547578700,0.0,0.0 -2024-04-29 00:00:00+05:30,14.06,14.28,13.42,13.49,316385700,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2024-04-01 00:00:00+05:30,13.32,14.24,13.17,14.02,65377270.0,,, +2024-04-02 00:00:00+05:30,13.95,14.14,13.36,13.44,76937140.0,,, +2024-04-03 00:00:00+05:30,13.23,13.98,13.2,13.55,65644880.0,,, +2024-04-04 00:00:00+05:30,14.0,14.1,13.08,13.36,172763900.0,,, +2024-04-05 00:00:00+05:30,13.36,13.53,12.95,13.32,117935700.0,,, +2024-04-08 00:00:00+05:30,13.99,13.99,12.91,13.15,126583900.0,,, +2024-04-09 00:00:00+05:30,13.18,13.38,12.83,12.91,61337420.0,,, +2024-04-10 00:00:00+05:30,12.8,13.15,12.66,12.93,88981600.0,,, +2024-04-12 00:00:00+05:30,12.72,13.26,12.23,12.96,158231900.0,,, +2024-04-15 00:00:00+05:30,12.95,13.4,12.76,13.16,143300900.0,,, +2024-04-16 00:00:00+05:30,12.9,13.2,12.56,12.92,150498700.0,,, +2024-04-18 00:00:00+05:30,13.08,13.54,13.08,13.2,108069400.0,,, +2024-04-19 00:00:00+05:30,12.94,13.29,12.83,12.92,115895900.0,,, +2024-04-22 00:00:00+05:30,12.4,13.03,12.13,12.89,272253100.0,,, +2024-04-23 00:00:00+05:30,12.99,14.75,12.96,14.39,364463600.0,,, +2024-04-24 00:00:00+05:30,13.73,13.93,13.02,13.09,316172600.0,,, +2024-04-25 00:00:00+05:30,12.0,13.98,12.0,13.89,2102273000.0,,, +2024-04-26 00:00:00+05:30,13.68,14.19,13.12,14.01,547578700.0,,, +2024-04-29 00:00:00+05:30,14.06,14.28,13.42,13.49,316385700.0,,, diff --git a/DATA/BRONZE/StockData/IDEA_2024_05.csv b/DATA/BRONZE/StockData/IDEA_2024_05.csv index 12c9243e..f83a9405 100644 --- a/DATA/BRONZE/StockData/IDEA_2024_05.csv +++ b/DATA/BRONZE/StockData/IDEA_2024_05.csv @@ -1,21 +1,21 @@ -date,open,high,low,close,volume,dividends,stock_splits -2024-05-02 00:00:00+05:30,13.25,13.49,13.11,13.22,165925000,0.0,0.0 -2024-05-03 00:00:00+05:30,13.33,13.47,13.01,13.19,211279800,0.0,0.0 -2024-05-06 00:00:00+05:30,13.25,13.3,12.73,12.82,147935700,0.0,0.0 -2024-05-07 00:00:00+05:30,12.83,12.89,12.13,12.38,292842800,0.0,0.0 -2024-05-08 00:00:00+05:30,12.45,12.86,12.35,12.71,331208700,0.0,0.0 -2024-05-09 00:00:00+05:30,12.8,12.99,12.59,12.67,119166400,0.0,0.0 -2024-05-10 00:00:00+05:30,12.71,12.79,12.44,12.73,86585590,0.0,0.0 -2024-05-13 00:00:00+05:30,12.64,12.68,12.31,12.61,65131030,0.0,0.0 -2024-05-14 00:00:00+05:30,12.67,13.29,12.64,13.25,138340900,0.0,0.0 -2024-05-15 00:00:00+05:30,13.33,13.39,13.09,13.19,84430120,0.0,0.0 -2024-05-16 00:00:00+05:30,13.23,13.4,12.96,13.15,85890660,0.0,0.0 -2024-05-17 00:00:00+05:30,13.07,13.65,13.07,13.25,146534000,0.0,0.0 -2024-05-21 00:00:00+05:30,13.52,13.75,13.4,13.57,91185870,0.0,0.0 -2024-05-22 00:00:00+05:30,13.63,13.8,13.45,13.5,91952410,0.0,0.0 -2024-05-23 00:00:00+05:30,13.5,14.1,13.48,14.05,257243000,0.0,0.0 -2024-05-24 00:00:00+05:30,14.23,15.68,14.23,15.11,648549100,0.0,0.0 -2024-05-27 00:00:00+05:30,15.2,15.45,14.91,15.03,259433700,0.0,0.0 -2024-05-28 00:00:00+05:30,15.03,15.11,14.5,14.54,118597400,0.0,0.0 -2024-05-29 00:00:00+05:30,14.49,14.89,14.39,14.81,108437500,0.0,0.0 -2024-05-30 00:00:00+05:30,14.88,15.03,14.52,14.59,204290300,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2024-05-02 00:00:00+05:30,13.25,13.49,13.11,13.22,165925000.0,,, +2024-05-03 00:00:00+05:30,13.33,13.47,13.01,13.19,211279800.0,,, +2024-05-06 00:00:00+05:30,13.25,13.3,12.73,12.82,147935700.0,,, +2024-05-07 00:00:00+05:30,12.83,12.89,12.13,12.38,292842800.0,,, +2024-05-08 00:00:00+05:30,12.45,12.86,12.35,12.71,331208700.0,,, +2024-05-09 00:00:00+05:30,12.8,12.99,12.59,12.67,119166400.0,,, +2024-05-10 00:00:00+05:30,12.71,12.79,12.44,12.73,86585590.0,,, +2024-05-13 00:00:00+05:30,12.64,12.68,12.31,12.61,65131030.0,,, +2024-05-14 00:00:00+05:30,12.67,13.29,12.64,13.25,138340900.0,,, +2024-05-15 00:00:00+05:30,13.33,13.39,13.09,13.19,84430120.0,,, +2024-05-16 00:00:00+05:30,13.23,13.4,12.96,13.15,85890660.0,,, +2024-05-17 00:00:00+05:30,13.07,13.65,13.07,13.25,146534000.0,,, +2024-05-21 00:00:00+05:30,13.52,13.75,13.4,13.57,91185870.0,,, +2024-05-22 00:00:00+05:30,13.63,13.8,13.45,13.5,91952410.0,,, +2024-05-23 00:00:00+05:30,13.5,14.1,13.48,14.05,257243000.0,,, +2024-05-24 00:00:00+05:30,14.23,15.68,14.23,15.11,648549100.0,,, +2024-05-27 00:00:00+05:30,15.2,15.45,14.91,15.03,259433700.0,,, +2024-05-28 00:00:00+05:30,15.03,15.11,14.5,14.54,118597400.0,,, +2024-05-29 00:00:00+05:30,14.49,14.89,14.39,14.81,108437500.0,,, +2024-05-30 00:00:00+05:30,14.88,15.03,14.52,14.59,204290300.0,,, diff --git a/DATA/BRONZE/StockData/IDEA_2024_06.csv b/DATA/BRONZE/StockData/IDEA_2024_06.csv index 50d525d7..4713ff29 100644 --- a/DATA/BRONZE/StockData/IDEA_2024_06.csv +++ b/DATA/BRONZE/StockData/IDEA_2024_06.csv @@ -1,20 +1,20 @@ -date,open,high,low,close,volume,dividends,stock_splits -2024-06-03 00:00:00+05:30,16.31,16.34,15.67,16.02,266910600,0.0,0.0 -2024-06-04 00:00:00+05:30,15.74,15.74,12.03,13.23,394929500,0.0,0.0 -2024-06-05 00:00:00+05:30,13.75,15.05,13.3,14.86,292028400,0.0,0.0 -2024-06-06 00:00:00+05:30,15.1,15.38,14.87,15.0,163415700,0.0,0.0 -2024-06-07 00:00:00+05:30,15.04,16.04,14.9,15.85,233032000,0.0,0.0 -2024-06-10 00:00:00+05:30,15.94,16.35,15.75,15.81,137976900,0.0,0.0 -2024-06-11 00:00:00+05:30,15.91,16.31,15.61,16.2,136992200,0.0,0.0 -2024-06-12 00:00:00+05:30,16.35,16.7,16.21,16.44,104995700,0.0,0.0 -2024-06-13 00:00:00+05:30,16.73,16.73,16.0,16.07,82040860,0.0,0.0 -2024-06-14 00:00:00+05:30,16.08,16.85,16.05,16.73,132163600,0.0,0.0 -2024-06-18 00:00:00+05:30,16.98,17.0,16.48,16.86,84189370,0.0,0.0 -2024-06-19 00:00:00+05:30,17.0,17.4,16.35,16.92,146503000,0.0,0.0 -2024-06-20 00:00:00+05:30,16.99,16.99,16.46,16.53,48968760,0.0,0.0 -2024-06-21 00:00:00+05:30,16.62,17.28,16.53,17.14,131283000,0.0,0.0 -2024-06-24 00:00:00+05:30,17.01,17.34,16.84,17.27,86095640,0.0,0.0 -2024-06-25 00:00:00+05:30,17.46,17.5,17.15,17.2,67227250,0.0,0.0 -2024-06-26 00:00:00+05:30,17.22,18.47,17.22,18.02,162817300,0.0,0.0 -2024-06-27 00:00:00+05:30,18.26,18.7,18.0,18.52,136656200,0.0,0.0 -2024-06-28 00:00:00+05:30,19.02,19.15,17.5,17.9,166585900,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2024-06-03 00:00:00+05:30,16.31,16.34,15.67,16.02,266910600.0,,, +2024-06-04 00:00:00+05:30,15.74,15.74,12.03,13.23,394929500.0,,, +2024-06-05 00:00:00+05:30,13.75,15.05,13.3,14.86,292028400.0,,, +2024-06-06 00:00:00+05:30,15.1,15.38,14.87,15.0,163415700.0,,, +2024-06-07 00:00:00+05:30,15.04,16.04,14.9,15.85,233032000.0,,, +2024-06-10 00:00:00+05:30,15.94,16.35,15.75,15.81,137976900.0,,, +2024-06-11 00:00:00+05:30,15.91,16.31,15.61,16.2,136992200.0,,, +2024-06-12 00:00:00+05:30,16.35,16.7,16.21,16.44,104995700.0,,, +2024-06-13 00:00:00+05:30,16.73,16.73,16.0,16.07,82040860.0,,, +2024-06-14 00:00:00+05:30,16.08,16.85,16.05,16.73,132163600.0,,, +2024-06-18 00:00:00+05:30,16.98,17.0,16.48,16.86,84189370.0,,, +2024-06-19 00:00:00+05:30,17.0,17.4,16.35,16.92,146503000.0,,, +2024-06-20 00:00:00+05:30,16.99,16.99,16.46,16.53,48968760.0,,, +2024-06-21 00:00:00+05:30,16.62,17.28,16.53,17.14,131283000.0,,, +2024-06-24 00:00:00+05:30,17.01,17.34,16.84,17.27,86095640.0,,, +2024-06-25 00:00:00+05:30,17.46,17.5,17.15,17.2,67227250.0,,, +2024-06-26 00:00:00+05:30,17.22,18.47,17.22,18.02,162817300.0,,, +2024-06-27 00:00:00+05:30,18.26,18.7,18.0,18.52,136656200.0,,, +2024-06-28 00:00:00+05:30,19.02,19.15,17.5,17.9,166585900.0,,, diff --git a/DATA/BRONZE/StockData/IDEA_2024_07.csv b/DATA/BRONZE/StockData/IDEA_2024_07.csv index 8932769a..0732fcb3 100644 --- a/DATA/BRONZE/StockData/IDEA_2024_07.csv +++ b/DATA/BRONZE/StockData/IDEA_2024_07.csv @@ -1,22 +1,22 @@ -date,open,high,low,close,volume,dividends,stock_splits -2024-07-01 00:00:00+05:30,17.87,18.05,17.4,17.63,86545250,0.0,0.0 -2024-07-02 00:00:00+05:30,17.7,17.76,16.95,17.03,81038610,0.0,0.0 -2024-07-03 00:00:00+05:30,17.09,17.67,16.9,17.46,77036390,0.0,0.0 -2024-07-04 00:00:00+05:30,17.53,17.74,17.28,17.51,38828680,0.0,0.0 -2024-07-05 00:00:00+05:30,17.43,17.49,17.02,17.09,54647050,0.0,0.0 -2024-07-08 00:00:00+05:30,17.12,17.24,16.51,16.57,60640190,0.0,0.0 -2024-07-09 00:00:00+05:30,16.6,17.01,16.55,16.85,58600210,0.0,0.0 -2024-07-10 00:00:00+05:30,16.95,17.28,16.47,16.64,43830760,0.0,0.0 -2024-07-11 00:00:00+05:30,16.75,16.84,16.5,16.56,49603480,0.0,0.0 -2024-07-12 00:00:00+05:30,16.72,16.83,16.0,16.08,59252970,0.0,0.0 -2024-07-15 00:00:00+05:30,16.1,16.73,15.78,16.68,27806040,0.0,0.0 -2024-07-16 00:00:00+05:30,17.56,17.66,16.67,16.79,67447390,0.0,0.0 -2024-07-18 00:00:00+05:30,16.67,16.68,15.92,16.28,37101670,0.0,0.0 -2024-07-19 00:00:00+05:30,16.35,16.43,15.81,15.88,44202720,0.0,0.0 -2024-07-22 00:00:00+05:30,15.76,16.05,15.65,15.89,38020100,0.0,0.0 -2024-07-23 00:00:00+05:30,15.89,15.9,14.56,15.28,94566060,0.0,0.0 -2024-07-24 00:00:00+05:30,15.3,15.65,15.21,15.58,34344790,0.0,0.0 -2024-07-25 00:00:00+05:30,15.3,15.42,15.03,15.2,43577410,0.0,0.0 -2024-07-26 00:00:00+05:30,15.38,16.13,15.38,15.98,59384870,0.0,0.0 -2024-07-29 00:00:00+05:30,16.05,16.42,15.93,16.06,58130850,0.0,0.0 -2024-07-30 00:00:00+05:30,16.06,16.28,16.0,16.22,24790050,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2024-07-01 00:00:00+05:30,17.87,18.05,17.4,17.63,86545250.0,,, +2024-07-02 00:00:00+05:30,17.7,17.76,16.95,17.03,81038610.0,,, +2024-07-03 00:00:00+05:30,17.09,17.67,16.9,17.46,77036390.0,,, +2024-07-04 00:00:00+05:30,17.53,17.74,17.28,17.51,38828680.0,,, +2024-07-05 00:00:00+05:30,17.43,17.49,17.02,17.09,54647050.0,,, +2024-07-08 00:00:00+05:30,17.12,17.24,16.51,16.57,60640190.0,,, +2024-07-09 00:00:00+05:30,16.6,17.01,16.55,16.85,58600210.0,,, +2024-07-10 00:00:00+05:30,16.95,17.28,16.47,16.64,43830760.0,,, +2024-07-11 00:00:00+05:30,16.75,16.84,16.5,16.56,49603480.0,,, +2024-07-12 00:00:00+05:30,16.72,16.83,16.0,16.08,59252970.0,,, +2024-07-15 00:00:00+05:30,16.1,16.73,15.78,16.68,27806040.0,,, +2024-07-16 00:00:00+05:30,17.56,17.66,16.67,16.79,67447390.0,,, +2024-07-18 00:00:00+05:30,16.67,16.68,15.92,16.28,37101670.0,,, +2024-07-19 00:00:00+05:30,16.35,16.43,15.81,15.88,44202720.0,,, +2024-07-22 00:00:00+05:30,15.76,16.05,15.65,15.89,38020100.0,,, +2024-07-23 00:00:00+05:30,15.89,15.9,14.56,15.28,94566060.0,,, +2024-07-24 00:00:00+05:30,15.3,15.65,15.21,15.58,34344790.0,,, +2024-07-25 00:00:00+05:30,15.3,15.42,15.03,15.2,43577410.0,,, +2024-07-26 00:00:00+05:30,15.38,16.13,15.38,15.98,59384870.0,,, +2024-07-29 00:00:00+05:30,16.05,16.42,15.93,16.06,58130850.0,,, +2024-07-30 00:00:00+05:30,16.06,16.28,16.0,16.22,24790050.0,,, diff --git a/DATA/BRONZE/StockData/IDEA_2024_08.csv b/DATA/BRONZE/StockData/IDEA_2024_08.csv index 825e3fe6..2b190451 100644 --- a/DATA/BRONZE/StockData/IDEA_2024_08.csv +++ b/DATA/BRONZE/StockData/IDEA_2024_08.csv @@ -1,21 +1,21 @@ -date,open,high,low,close,volume,dividends,stock_splits -2024-08-01 00:00:00+05:30,16.34,16.39,15.88,15.99,34025980,0.0,0.0 -2024-08-02 00:00:00+05:30,15.77,16.41,15.76,16.11,46855000,0.0,0.0 -2024-08-05 00:00:00+05:30,15.66,15.81,15.06,15.36,29911280,0.0,0.0 -2024-08-06 00:00:00+05:30,15.67,15.83,15.1,15.15,41446720,0.0,0.0 -2024-08-07 00:00:00+05:30,15.59,15.78,15.39,15.72,14329730,0.0,0.0 -2024-08-08 00:00:00+05:30,15.78,16.25,15.58,15.87,60670470,0.0,0.0 -2024-08-09 00:00:00+05:30,16.25,16.35,16.0,16.11,31093000,0.0,0.0 -2024-08-12 00:00:00+05:30,16.1,16.22,15.82,16.01,29460070,0.0,0.0 -2024-08-13 00:00:00+05:30,16.2,16.2,15.42,15.48,43692820,0.0,0.0 -2024-08-14 00:00:00+05:30,15.62,16.03,15.49,15.79,29184570,0.0,0.0 -2024-08-16 00:00:00+05:30,15.91,15.98,15.67,15.88,22269540,0.0,0.0 -2024-08-19 00:00:00+05:30,15.84,16.05,15.72,15.96,27243620,0.0,0.0 -2024-08-20 00:00:00+05:30,16.05,16.28,15.91,15.94,28664690,0.0,0.0 -2024-08-21 00:00:00+05:30,16.0,16.1,15.86,15.93,20903720,0.0,0.0 -2024-08-22 00:00:00+05:30,15.95,16.3,15.91,16.2,15992960,0.0,0.0 -2024-08-23 00:00:00+05:30,16.25,16.33,15.73,15.83,26371410,0.0,0.0 -2024-08-26 00:00:00+05:30,15.92,15.98,15.63,15.79,17326220,0.0,0.0 -2024-08-28 00:00:00+05:30,16.08,16.14,15.82,15.96,13605820,0.0,0.0 -2024-08-29 00:00:00+05:30,16.34,16.55,15.98,16.31,28109320,0.0,0.0 -2024-08-30 00:00:00+05:30,16.47,16.47,15.37,15.63,51716100,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2024-08-01 00:00:00+05:30,16.34,16.39,15.88,15.99,34025980.0,,, +2024-08-02 00:00:00+05:30,15.77,16.41,15.76,16.11,46855000.0,,, +2024-08-05 00:00:00+05:30,15.66,15.81,15.06,15.36,29911280.0,,, +2024-08-06 00:00:00+05:30,15.67,15.83,15.1,15.15,41446720.0,,, +2024-08-07 00:00:00+05:30,15.59,15.78,15.39,15.72,14329730.0,,, +2024-08-08 00:00:00+05:30,15.78,16.25,15.58,15.87,60670470.0,,, +2024-08-09 00:00:00+05:30,16.25,16.35,16.0,16.11,31093000.0,,, +2024-08-12 00:00:00+05:30,16.1,16.22,15.82,16.01,29460070.0,,, +2024-08-13 00:00:00+05:30,16.2,16.2,15.42,15.48,43692820.0,,, +2024-08-14 00:00:00+05:30,15.62,16.03,15.49,15.79,29184570.0,,, +2024-08-16 00:00:00+05:30,15.91,15.98,15.67,15.88,22269540.0,,, +2024-08-19 00:00:00+05:30,15.84,16.05,15.72,15.96,27243620.0,,, +2024-08-20 00:00:00+05:30,16.05,16.28,15.91,15.94,28664690.0,,, +2024-08-21 00:00:00+05:30,16.0,16.1,15.86,15.93,20903720.0,,, +2024-08-22 00:00:00+05:30,15.95,16.3,15.91,16.2,15992960.0,,, +2024-08-23 00:00:00+05:30,16.25,16.33,15.73,15.83,26371410.0,,, +2024-08-26 00:00:00+05:30,15.92,15.98,15.63,15.79,17326220.0,,, +2024-08-28 00:00:00+05:30,16.08,16.14,15.82,15.96,13605820.0,,, +2024-08-29 00:00:00+05:30,16.34,16.55,15.98,16.31,28109320.0,,, +2024-08-30 00:00:00+05:30,16.47,16.47,15.37,15.63,51716100.0,,, diff --git a/DATA/BRONZE/StockData/IDEA_2024_09.csv b/DATA/BRONZE/StockData/IDEA_2024_09.csv index af56e4ae..7de87186 100644 --- a/DATA/BRONZE/StockData/IDEA_2024_09.csv +++ b/DATA/BRONZE/StockData/IDEA_2024_09.csv @@ -1,11 +1,11 @@ -date,open,high,low,close,volume,dividends,stock_splits -2024-09-02 00:00:00+05:30,15.6,15.6,14.81,15.05,49765210,0.0,0.0 -2024-09-03 00:00:00+05:30,15.08,15.25,15.0,15.11,21487060,0.0,0.0 -2024-09-04 00:00:00+05:30,15.06,15.1,14.77,14.83,29110630,0.0,0.0 -2024-09-05 00:00:00+05:30,14.88,15.22,14.8,15.09,23474150,0.0,0.0 -2024-09-06 00:00:00+05:30,14.65,14.74,12.91,13.36,173654100,0.0,0.0 -2024-09-09 00:00:00+05:30,13.32,13.58,12.99,13.2,64649240,0.0,0.0 -2024-09-10 00:00:00+05:30,13.32,13.72,13.3,13.53,37383880,0.0,0.0 -2024-09-11 00:00:00+05:30,13.75,13.75,13.03,13.14,33337280,0.0,0.0 -2024-09-12 00:00:00+05:30,13.39,13.65,12.83,13.53,43341950,0.0,0.0 -2024-09-13 00:00:00+05:30,13.61,13.66,13.36,13.41,19325310,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2024-09-02 00:00:00+05:30,15.6,15.6,14.81,15.05,49765210.0,,, +2024-09-03 00:00:00+05:30,15.08,15.25,15.0,15.11,21487060.0,,, +2024-09-04 00:00:00+05:30,15.06,15.1,14.77,14.83,29110630.0,,, +2024-09-05 00:00:00+05:30,14.88,15.22,14.8,15.09,23474150.0,,, +2024-09-06 00:00:00+05:30,14.65,14.74,12.91,13.36,173654100.0,,, +2024-09-09 00:00:00+05:30,13.32,13.58,12.99,13.2,64649240.0,,, +2024-09-10 00:00:00+05:30,13.32,13.72,13.3,13.53,37383880.0,,, +2024-09-11 00:00:00+05:30,13.75,13.75,13.03,13.14,33337280.0,,, +2024-09-12 00:00:00+05:30,13.39,13.65,12.83,13.53,43341950.0,,, +2024-09-13 00:00:00+05:30,13.61,13.66,13.36,13.41,19325310.0,,, diff --git a/DATA/BRONZE/StockData/IDFCFIRSTB_2024_06.csv b/DATA/BRONZE/StockData/IDFCFIRSTB_2024_06.csv index cc06fb10..82d10489 100644 --- a/DATA/BRONZE/StockData/IDFCFIRSTB_2024_06.csv +++ b/DATA/BRONZE/StockData/IDFCFIRSTB_2024_06.csv @@ -1,20 +1,20 @@ -date,open,high,low,close,volume,dividends,stock_splits -2024-06-03 00:00:00+05:30,79.32,80.54,77.7,77.99,9792074,0.0,0.0 -2024-06-04 00:00:00+05:30,78.89,78.89,70.55,72.54,5182824,0.0,0.0 -2024-06-05 00:00:00+05:30,74.08,78.12,71.2,77.32,4824318,0.0,0.0 -2024-06-06 00:00:00+05:30,78.16,78.3,77.05,77.28,3496177,0.0,0.0 -2024-06-07 00:00:00+05:30,77.12,78.24,77.01,77.68,2748212,0.0,0.0 -2024-06-10 00:00:00+05:30,78.47,78.57,77.05,77.59,1961155,0.0,0.0 -2024-06-11 00:00:00+05:30,77.58,77.89,77.15,77.5,1763268,0.0,0.0 -2024-06-12 00:00:00+05:30,77.55,78.42,77.27,77.83,1034695,0.0,0.0 -2024-06-13 00:00:00+05:30,78.0,78.34,77.4,77.47,1718096,0.0,0.0 -2024-06-14 00:00:00+05:30,77.47,78.33,77.4,78.01,2948281,0.0,0.0 -2024-06-18 00:00:00+05:30,78.14,81.6,78.01,81.42,8576008,0.0,0.0 -2024-06-19 00:00:00+05:30,82.0,83.47,80.31,82.16,4299233,0.0,0.0 -2024-06-20 00:00:00+05:30,83.34,83.98,82.54,83.85,3263374,0.0,0.0 -2024-06-21 00:00:00+05:30,84.39,84.5,82.91,83.43,4713762,0.0,0.0 -2024-06-24 00:00:00+05:30,83.43,83.7,81.7,82.92,2444481,0.0,0.0 -2024-06-25 00:00:00+05:30,83.0,83.49,82.45,82.94,1213089,0.0,0.0 -2024-06-26 00:00:00+05:30,82.85,83.34,82.15,82.71,2920757,0.0,0.0 -2024-06-27 00:00:00+05:30,82.71,83.73,82.0,82.2,1205637,0.0,0.0 -2024-06-28 00:00:00+05:30,82.13,83.09,81.98,82.14,2333988,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2024-06-03 00:00:00+05:30,79.32,80.54,77.7,77.99,9792074.0,,, +2024-06-04 00:00:00+05:30,78.89,78.89,70.55,72.54,5182824.0,,, +2024-06-05 00:00:00+05:30,74.08,78.12,71.2,77.32,4824318.0,,, +2024-06-06 00:00:00+05:30,78.16,78.3,77.05,77.28,3496177.0,,, +2024-06-07 00:00:00+05:30,77.12,78.24,77.01,77.68,2748212.0,,, +2024-06-10 00:00:00+05:30,78.47,78.57,77.05,77.59,1961155.0,,, +2024-06-11 00:00:00+05:30,77.58,77.89,77.15,77.5,1763268.0,,, +2024-06-12 00:00:00+05:30,77.55,78.42,77.27,77.83,1034695.0,,, +2024-06-13 00:00:00+05:30,78.0,78.34,77.4,77.47,1718096.0,,, +2024-06-14 00:00:00+05:30,77.47,78.33,77.4,78.01,2948281.0,,, +2024-06-18 00:00:00+05:30,78.14,81.6,78.01,81.42,8576008.0,,, +2024-06-19 00:00:00+05:30,82.0,83.47,80.31,82.16,4299233.0,,, +2024-06-20 00:00:00+05:30,83.34,83.98,82.54,83.85,3263374.0,,, +2024-06-21 00:00:00+05:30,84.39,84.5,82.91,83.43,4713762.0,,, +2024-06-24 00:00:00+05:30,83.43,83.7,81.7,82.92,2444481.0,,, +2024-06-25 00:00:00+05:30,83.0,83.49,82.45,82.94,1213089.0,,, +2024-06-26 00:00:00+05:30,82.85,83.34,82.15,82.71,2920757.0,,, +2024-06-27 00:00:00+05:30,82.71,83.73,82.0,82.2,1205637.0,,, +2024-06-28 00:00:00+05:30,82.13,83.09,81.98,82.14,2333988.0,,, diff --git a/DATA/BRONZE/StockData/IDFCFIRSTB_2024_07.csv b/DATA/BRONZE/StockData/IDFCFIRSTB_2024_07.csv index 0c203482..e978acc6 100644 --- a/DATA/BRONZE/StockData/IDFCFIRSTB_2024_07.csv +++ b/DATA/BRONZE/StockData/IDFCFIRSTB_2024_07.csv @@ -1,22 +1,22 @@ -date,open,high,low,close,volume,dividends,stock_splits -2024-07-01 00:00:00+05:30,82.05,82.18,81.05,81.14,1775725,0.0,0.0 -2024-07-02 00:00:00+05:30,81.57,81.57,78.48,78.9,3977344,0.0,0.0 -2024-07-03 00:00:00+05:30,79.4,81.0,77.86,80.87,5027342,0.0,0.0 -2024-07-04 00:00:00+05:30,81.21,82.09,80.15,81.19,1160628,0.0,0.0 -2024-07-05 00:00:00+05:30,81.18,82.06,80.81,81.16,3483067,0.0,0.0 -2024-07-08 00:00:00+05:30,81.16,81.35,79.5,79.81,1343933,0.0,0.0 -2024-07-09 00:00:00+05:30,79.99,80.39,79.06,79.2,1665927,0.0,0.0 -2024-07-10 00:00:00+05:30,79.35,79.35,77.64,78.21,3205878,0.0,0.0 -2024-07-11 00:00:00+05:30,78.9,79.09,78.1,78.23,2200503,0.0,0.0 -2024-07-12 00:00:00+05:30,78.49,79.37,78.2,78.3,1919798,0.0,0.0 -2024-07-15 00:00:00+05:30,78.31,78.6,77.6,78.17,2435590,0.0,0.0 -2024-07-16 00:00:00+05:30,78.17,78.67,77.85,77.96,1664425,0.0,0.0 -2024-07-18 00:00:00+05:30,78.05,78.42,77.66,77.75,1921292,0.0,0.0 -2024-07-19 00:00:00+05:30,77.75,77.76,75.87,76.01,3077216,0.0,0.0 -2024-07-22 00:00:00+05:30,76.0,78.08,75.05,77.58,1241180,0.0,0.0 -2024-07-23 00:00:00+05:30,78.0,78.0,74.66,76.59,1404752,0.0,0.0 -2024-07-24 00:00:00+05:30,76.6,77.04,75.06,75.65,3575411,0.0,0.0 -2024-07-25 00:00:00+05:30,75.17,75.33,74.52,74.65,1435929,0.0,0.0 -2024-07-26 00:00:00+05:30,74.0,74.95,72.41,74.51,2616881,0.0,0.0 -2024-07-29 00:00:00+05:30,72.31,75.14,72.31,74.81,5767790,0.0,0.0 -2024-07-30 00:00:00+05:30,75.19,76.19,74.58,76.05,1537474,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2024-07-01 00:00:00+05:30,82.05,82.18,81.05,81.14,1775725.0,,, +2024-07-02 00:00:00+05:30,81.57,81.57,78.48,78.9,3977344.0,,, +2024-07-03 00:00:00+05:30,79.4,81.0,77.86,80.87,5027342.0,,, +2024-07-04 00:00:00+05:30,81.21,82.09,80.15,81.19,1160628.0,,, +2024-07-05 00:00:00+05:30,81.18,82.06,80.81,81.16,3483067.0,,, +2024-07-08 00:00:00+05:30,81.16,81.35,79.5,79.81,1343933.0,,, +2024-07-09 00:00:00+05:30,79.99,80.39,79.06,79.2,1665927.0,,, +2024-07-10 00:00:00+05:30,79.35,79.35,77.64,78.21,3205878.0,,, +2024-07-11 00:00:00+05:30,78.9,79.09,78.1,78.23,2200503.0,,, +2024-07-12 00:00:00+05:30,78.49,79.37,78.2,78.3,1919798.0,,, +2024-07-15 00:00:00+05:30,78.31,78.6,77.6,78.17,2435590.0,,, +2024-07-16 00:00:00+05:30,78.17,78.67,77.85,77.96,1664425.0,,, +2024-07-18 00:00:00+05:30,78.05,78.42,77.66,77.75,1921292.0,,, +2024-07-19 00:00:00+05:30,77.75,77.76,75.87,76.01,3077216.0,,, +2024-07-22 00:00:00+05:30,76.0,78.08,75.05,77.58,1241180.0,,, +2024-07-23 00:00:00+05:30,78.0,78.0,74.66,76.59,1404752.0,,, +2024-07-24 00:00:00+05:30,76.6,77.04,75.06,75.65,3575411.0,,, +2024-07-25 00:00:00+05:30,75.17,75.33,74.52,74.65,1435929.0,,, +2024-07-26 00:00:00+05:30,74.0,74.95,72.41,74.51,2616881.0,,, +2024-07-29 00:00:00+05:30,72.31,75.14,72.31,74.81,5767790.0,,, +2024-07-30 00:00:00+05:30,75.19,76.19,74.58,76.05,1537474.0,,, diff --git a/DATA/BRONZE/StockData/IDFCFIRSTB_2024_08.csv b/DATA/BRONZE/StockData/IDFCFIRSTB_2024_08.csv index 74764281..d1ccecde 100644 --- a/DATA/BRONZE/StockData/IDFCFIRSTB_2024_08.csv +++ b/DATA/BRONZE/StockData/IDFCFIRSTB_2024_08.csv @@ -1,21 +1,21 @@ -date,open,high,low,close,volume,dividends,stock_splits -2024-08-01 00:00:00+05:30,76.22,76.43,75.16,75.38,899664,0.0,0.0 -2024-08-02 00:00:00+05:30,75.09,75.09,74.11,74.33,1220772,0.0,0.0 -2024-08-05 00:00:00+05:30,72.21,73.43,71.6,72.0,7181156,0.0,0.0 -2024-08-06 00:00:00+05:30,72.46,73.4,71.6,71.73,1396869,0.0,0.0 -2024-08-07 00:00:00+05:30,73.19,73.19,71.98,72.52,1145704,0.0,0.0 -2024-08-08 00:00:00+05:30,72.83,72.97,71.9,72.04,845769,0.0,0.0 -2024-08-09 00:00:00+05:30,72.71,73.68,72.5,72.86,1892366,0.0,0.0 -2024-08-12 00:00:00+05:30,72.66,72.69,71.66,71.79,2893904,0.0,0.0 -2024-08-13 00:00:00+05:30,72.07,72.42,71.1,71.37,2097241,0.0,0.0 -2024-08-14 00:00:00+05:30,71.53,71.54,70.45,70.62,2396142,0.0,0.0 -2024-08-16 00:00:00+05:30,71.63,72.1,70.9,71.93,3030475,0.0,0.0 -2024-08-19 00:00:00+05:30,72.14,72.36,71.6,72.06,1052596,0.0,0.0 -2024-08-20 00:00:00+05:30,72.34,73.68,72.06,73.34,2627266,0.0,0.0 -2024-08-21 00:00:00+05:30,73.34,73.92,73.0,73.64,1025740,0.0,0.0 -2024-08-22 00:00:00+05:30,74.49,75.74,73.9,75.37,3295077,0.0,0.0 -2024-08-23 00:00:00+05:30,75.89,75.89,74.2,74.42,1891791,0.0,0.0 -2024-08-26 00:00:00+05:30,75.0,75.1,74.0,74.12,2148403,0.0,0.0 -2024-08-28 00:00:00+05:30,74.6,75.0,73.63,74.06,1766945,0.0,0.0 -2024-08-29 00:00:00+05:30,74.06,74.4,72.95,73.24,1083230,0.0,0.0 -2024-08-30 00:00:00+05:30,73.3,74.89,73.3,73.84,2333032,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2024-08-01 00:00:00+05:30,76.22,76.43,75.16,75.38,899664.0,,, +2024-08-02 00:00:00+05:30,75.09,75.09,74.11,74.33,1220772.0,,, +2024-08-05 00:00:00+05:30,72.21,73.43,71.6,72.0,7181156.0,,, +2024-08-06 00:00:00+05:30,72.46,73.4,71.6,71.73,1396869.0,,, +2024-08-07 00:00:00+05:30,73.19,73.19,71.98,72.52,1145704.0,,, +2024-08-08 00:00:00+05:30,72.83,72.97,71.9,72.04,845769.0,,, +2024-08-09 00:00:00+05:30,72.71,73.68,72.5,72.86,1892366.0,,, +2024-08-12 00:00:00+05:30,72.66,72.69,71.66,71.79,2893904.0,,, +2024-08-13 00:00:00+05:30,72.07,72.42,71.1,71.37,2097241.0,,, +2024-08-14 00:00:00+05:30,71.53,71.54,70.45,70.62,2396142.0,,, +2024-08-16 00:00:00+05:30,71.63,72.1,70.9,71.93,3030475.0,,, +2024-08-19 00:00:00+05:30,72.14,72.36,71.6,72.06,1052596.0,,, +2024-08-20 00:00:00+05:30,72.34,73.68,72.06,73.34,2627266.0,,, +2024-08-21 00:00:00+05:30,73.34,73.92,73.0,73.64,1025740.0,,, +2024-08-22 00:00:00+05:30,74.49,75.74,73.9,75.37,3295077.0,,, +2024-08-23 00:00:00+05:30,75.89,75.89,74.2,74.42,1891791.0,,, +2024-08-26 00:00:00+05:30,75.0,75.1,74.0,74.12,2148403.0,,, +2024-08-28 00:00:00+05:30,74.6,75.0,73.63,74.06,1766945.0,,, +2024-08-29 00:00:00+05:30,74.06,74.4,72.95,73.24,1083230.0,,, +2024-08-30 00:00:00+05:30,73.3,74.89,73.3,73.84,2333032.0,,, diff --git a/DATA/BRONZE/StockData/IDFCFIRSTB_2024_09.csv b/DATA/BRONZE/StockData/IDFCFIRSTB_2024_09.csv index 61a84f5a..f355aa27 100644 --- a/DATA/BRONZE/StockData/IDFCFIRSTB_2024_09.csv +++ b/DATA/BRONZE/StockData/IDFCFIRSTB_2024_09.csv @@ -1,18 +1,18 @@ -date,open,high,low,close,volume,dividends,stock_splits -2024-09-02 00:00:00+05:30,73.65,75.54,73.32,75.01,38246700,0.0,0.0 -2024-09-03 00:00:00+05:30,75.7,75.7,75.0,75.07,20215749,0.0,0.0 -2024-09-04 00:00:00+05:30,73.0,74.84,73.0,74.65,25293580,0.0,0.0 -2024-09-05 00:00:00+05:30,75.24,75.53,74.67,75.04,16002781,0.0,0.0 -2024-09-06 00:00:00+05:30,75.01,75.24,73.41,73.66,26014662,0.0,0.0 -2024-09-09 00:00:00+05:30,73.59,74.18,72.1,72.62,49362433,0.0,0.0 -2024-09-10 00:00:00+05:30,72.86,73.4,72.0,72.59,25488563,0.0,0.0 -2024-09-11 00:00:00+05:30,72.59,72.74,71.36,71.52,33391591,0.0,0.0 -2024-09-12 00:00:00+05:30,71.83,72.87,71.83,72.77,18753243,0.0,0.0 -2024-09-13 00:00:00+05:30,73.0,74.05,72.77,73.42,20106335,0.0,0.0 -2024-09-16 00:00:00+05:30,73.64,74.53,73.36,73.74,20414424,0.0,0.0 -2024-09-17 00:00:00+05:30,73.8,73.85,73.01,73.28,14295708,0.0,0.0 -2024-09-18 00:00:00+05:30,73.28,73.75,72.08,72.79,56372959,0.0,0.0 -2024-09-19 00:00:00+05:30,73.01,74.25,71.16,73.82,41634848,0.0,0.0 -2024-09-20 00:00:00+05:30,74.55,74.63,72.56,72.83,42448766,0.0,0.0 -2024-09-23 00:00:00+05:30,73.2,74.15,72.83,74.02,29453200,0.0,0.0 -2024-09-24 00:00:00+05:30,74.25,74.44,73.5,73.68,20223520,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2024-09-02 00:00:00+05:30,73.65,75.54,73.32,75.01,38246700.0,,, +2024-09-03 00:00:00+05:30,75.7,75.7,75.0,75.07,20215749.0,,, +2024-09-04 00:00:00+05:30,73.0,74.84,73.0,74.65,25293580.0,,, +2024-09-05 00:00:00+05:30,75.24,75.53,74.67,75.04,16002781.0,,, +2024-09-06 00:00:00+05:30,75.01,75.24,73.41,73.66,26014662.0,,, +2024-09-09 00:00:00+05:30,73.59,74.18,72.1,72.62,49362433.0,,, +2024-09-10 00:00:00+05:30,72.86,73.4,72.0,72.59,25488563.0,,, +2024-09-11 00:00:00+05:30,72.59,72.74,71.36,71.52,33391591.0,,, +2024-09-12 00:00:00+05:30,71.83,72.87,71.83,72.77,18753243.0,,, +2024-09-13 00:00:00+05:30,73.0,74.05,72.77,73.42,20106335.0,,, +2024-09-16 00:00:00+05:30,73.64,74.53,73.36,73.74,20414424.0,,, +2024-09-17 00:00:00+05:30,73.8,73.85,73.01,73.28,14295708.0,,, +2024-09-18 00:00:00+05:30,73.28,73.75,72.08,72.79,56372959.0,,, +2024-09-19 00:00:00+05:30,73.01,74.25,71.16,73.82,41634848.0,,, +2024-09-20 00:00:00+05:30,74.55,74.63,72.56,72.83,42448766.0,,, +2024-09-23 00:00:00+05:30,73.2,74.15,72.83,74.02,29453200.0,,, +2024-09-24 00:00:00+05:30,74.25,74.44,73.5,73.68,20223520.0,,, diff --git a/DATA/BRONZE/StockData/IRCTC_2024_09.csv b/DATA/BRONZE/StockData/IRCTC_2024_09.csv index 2ed97436..94e4a319 100644 --- a/DATA/BRONZE/StockData/IRCTC_2024_09.csv +++ b/DATA/BRONZE/StockData/IRCTC_2024_09.csv @@ -1,21 +1,21 @@ date,open,high,low,close,volume,dividends,stock_splits,capital_gains -2024-09-02 00:00:00+05:30,938.95,938.95,928.0,937.0,1054893,0.0,0.0, -2024-09-03 00:00:00+05:30,937.95,949.0,937.8,944.15,1573400,0.0,0.0, -2024-09-04 00:00:00+05:30,934.05,941.0,932.2,939.2,1562616,0.0,0.0, -2024-09-05 00:00:00+05:30,940.0,952.55,938.8,945.25,1929930,0.0,0.0, -2024-09-06 00:00:00+05:30,945.6,948.2,925.45,936.5,2639602,0.0,0.0, -2024-09-09 00:00:00+05:30,928.05,932.8,918.95,927.0,1435727,0.0,0.0, -2024-09-10 00:00:00+05:30,927.1,933.7,922.0,930.1,1256105,0.0,0.0, -2024-09-11 00:00:00+05:30,927.0,934.0,920.1,923.25,1272594,0.0,0.0, -2024-09-12 00:00:00+05:30,925.6,932.9,920.0,931.35,943329,0.0,0.0, -2024-09-13 00:00:00+05:30,936.05,957.1,935.0,936.9,2599598,0.0,0.0, -2024-09-16 00:00:00+05:30,937.5,941.95,927.7,935.75,1136823,0.0,0.0, -2024-09-17 00:00:00+05:30,939.55,939.55,928.5,933.1,828569,0.0,0.0, -2024-09-18 00:00:00+05:30,930.0,932.9,901.25,905.55,1847560,0.0,0.0, -2024-09-19 00:00:00+05:30,908.0,914.25,866.05,883.65,3593230,0.0,0.0, -2024-09-20 00:00:00+05:30,888.1,897.0,881.7,894.25,1955170,0.0,0.0, -2024-09-23 00:00:00+05:30,898.25,912.65,895.05,910.2,1325815,0.0,0.0, -2024-09-24 00:00:00+05:30,912.0,919.5,910.0,911.7,1174611,0.0,0.0, -2024-09-25 00:00:00+05:30,914.0,914.0,897.0,901.25,1074569,0.0,0.0, -2024-09-26 00:00:00+05:30,900.0,909.0,893.9,906.75,1365404,0.0,0.0, -2024-09-27 00:00:00+05:30,902.05,928.0,902.05,924.9,2305800,0.0,0.0, +2024-09-02 00:00:00+05:30,938.95,938.95,928.0,937.0,1054893.0,0.0,0.0, +2024-09-03 00:00:00+05:30,937.95,949.0,937.8,944.15,1573400.0,0.0,0.0, +2024-09-04 00:00:00+05:30,934.05,941.0,932.2,939.2,1562616.0,0.0,0.0, +2024-09-05 00:00:00+05:30,940.0,952.55,938.8,945.25,1929930.0,0.0,0.0, +2024-09-06 00:00:00+05:30,945.6,948.2,925.45,936.5,2639602.0,0.0,0.0, +2024-09-09 00:00:00+05:30,928.05,932.8,918.95,927.0,1435727.0,0.0,0.0, +2024-09-10 00:00:00+05:30,927.1,933.7,922.0,930.1,1256105.0,0.0,0.0, +2024-09-11 00:00:00+05:30,927.0,934.0,920.1,923.25,1272594.0,0.0,0.0, +2024-09-12 00:00:00+05:30,925.6,932.9,920.0,931.35,943329.0,0.0,0.0, +2024-09-13 00:00:00+05:30,936.05,957.1,935.0,936.9,2599598.0,0.0,0.0, +2024-09-16 00:00:00+05:30,937.5,941.95,927.7,935.75,1136823.0,0.0,0.0, +2024-09-17 00:00:00+05:30,939.55,939.55,928.5,933.1,828569.0,0.0,0.0, +2024-09-18 00:00:00+05:30,930.0,932.9,901.25,905.55,1847560.0,0.0,0.0, +2024-09-19 00:00:00+05:30,908.0,914.25,866.05,883.65,3593230.0,0.0,0.0, +2024-09-20 00:00:00+05:30,888.1,897.0,881.7,894.25,1955170.0,0.0,0.0, +2024-09-23 00:00:00+05:30,898.25,912.65,895.05,910.2,1325815.0,0.0,0.0, +2024-09-24 00:00:00+05:30,912.0,919.5,910.0,911.7,1174611.0,0.0,0.0, +2024-09-25 00:00:00+05:30,914.0,914.0,897.0,901.25,1074569.0,0.0,0.0, +2024-09-26 00:00:00+05:30,900.0,909.0,893.9,906.75,1365404.0,0.0,0.0, +2024-09-27 00:00:00+05:30,902.05,928.0,902.05,924.9,2305800.0,0.0,0.0, diff --git a/DATA/BRONZE/StockData/IRFC_2024_03.csv b/DATA/BRONZE/StockData/IRFC_2024_03.csv index 4237c03b..a71c04eb 100644 --- a/DATA/BRONZE/StockData/IRFC_2024_03.csv +++ b/DATA/BRONZE/StockData/IRFC_2024_03.csv @@ -1,19 +1,19 @@ -date,open,high,low,close,volume,dividends,stock_splits -2024-03-01 00:00:00+05:30,147.43,150.81,145.98,146.83,30685800,0.0,0.0 -2024-03-04 00:00:00+05:30,148.82,148.92,144.09,144.99,22040025,0.0,0.0 -2024-03-05 00:00:00+05:30,144.34,147.82,143.24,144.49,23046386,0.0,0.0 -2024-03-06 00:00:00+05:30,144.64,145.14,139.46,139.96,26188126,0.0,0.0 -2024-03-07 00:00:00+05:30,140.8,143.84,139.11,143.14,24018294,0.0,0.0 -2024-03-11 00:00:00+05:30,143.59,146.68,139.51,140.55,24321115,0.0,0.0 -2024-03-12 00:00:00+05:30,141.25,141.85,135.12,136.22,34760039,0.0,0.0 -2024-03-13 00:00:00+05:30,136.22,138.26,122.52,123.77,88853047,0.0,0.0 -2024-03-14 00:00:00+05:30,120.43,141.95,116.2,139.71,194522257,0.0,0.0 -2024-03-15 00:00:00+05:30,140.15,145.28,132.98,136.42,122337843,0.0,0.0 -2024-03-18 00:00:00+05:30,137.81,139.06,132.33,134.43,56717160,0.0,0.0 -2024-03-19 00:00:00+05:30,133.98,136.87,132.58,134.68,46347136,0.0,0.0 -2024-03-20 00:00:00+05:30,135.67,137.66,132.33,132.68,39345072,0.0,0.0 -2024-03-21 00:00:00+05:30,136.47,137.12,134.28,134.73,35779582,0.0,0.0 -2024-03-22 00:00:00+05:30,135.42,144.64,134.48,140.4,112209659,0.0,0.0 -2024-03-26 00:00:00+05:30,141.85,148.12,140.4,145.14,120887716,0.0,0.0 -2024-03-27 00:00:00+05:30,146.93,150.36,141.05,142.3,89910843,0.0,0.0 -2024-03-28 00:00:00+05:30,144.39,147.23,140.75,141.8,50962525,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2024-03-01 00:00:00+05:30,147.43,150.81,145.98,146.83,30685800.0,,, +2024-03-04 00:00:00+05:30,148.82,148.92,144.09,144.99,22040025.0,,, +2024-03-05 00:00:00+05:30,144.34,147.82,143.24,144.49,23046386.0,,, +2024-03-06 00:00:00+05:30,144.64,145.14,139.46,139.96,26188126.0,,, +2024-03-07 00:00:00+05:30,140.8,143.84,139.11,143.14,24018294.0,,, +2024-03-11 00:00:00+05:30,143.59,146.68,139.51,140.55,24321115.0,,, +2024-03-12 00:00:00+05:30,141.25,141.85,135.12,136.22,34760039.0,,, +2024-03-13 00:00:00+05:30,136.22,138.26,122.52,123.77,88853047.0,,, +2024-03-14 00:00:00+05:30,120.43,141.95,116.2,139.71,194522257.0,,, +2024-03-15 00:00:00+05:30,140.15,145.28,132.98,136.42,122337843.0,,, +2024-03-18 00:00:00+05:30,137.81,139.06,132.33,134.43,56717160.0,,, +2024-03-19 00:00:00+05:30,133.98,136.87,132.58,134.68,46347136.0,,, +2024-03-20 00:00:00+05:30,135.67,137.66,132.33,132.68,39345072.0,,, +2024-03-21 00:00:00+05:30,136.47,137.12,134.28,134.73,35779582.0,,, +2024-03-22 00:00:00+05:30,135.42,144.64,134.48,140.4,112209659.0,,, +2024-03-26 00:00:00+05:30,141.85,148.12,140.4,145.14,120887716.0,,, +2024-03-27 00:00:00+05:30,146.93,150.36,141.05,142.3,89910843.0,,, +2024-03-28 00:00:00+05:30,144.39,147.23,140.75,141.8,50962525.0,,, diff --git a/DATA/BRONZE/StockData/IRFC_2024_04.csv b/DATA/BRONZE/StockData/IRFC_2024_04.csv index 20efd4b5..f3a62cdb 100644 --- a/DATA/BRONZE/StockData/IRFC_2024_04.csv +++ b/DATA/BRONZE/StockData/IRFC_2024_04.csv @@ -1,20 +1,20 @@ -date,open,high,low,close,volume,dividends,stock_splits -2024-04-01 00:00:00+05:30,144.64,146.18,143.29,144.24,47979360,0.0,0.0 -2024-04-02 00:00:00+05:30,145.48,147.58,143.74,145.53,59236883,0.0,0.0 -2024-04-03 00:00:00+05:30,144.44,147.23,143.94,144.74,42670072,0.0,0.0 -2024-04-04 00:00:00+05:30,146.43,147.72,142.94,143.19,38590096,0.0,0.0 -2024-04-05 00:00:00+05:30,143.44,148.82,142.25,147.28,81853830,0.0,0.0 -2024-04-08 00:00:00+05:30,149.42,151.91,146.43,146.93,57797243,0.0,0.0 -2024-04-09 00:00:00+05:30,147.97,148.77,145.04,146.63,38718449,0.0,0.0 -2024-04-10 00:00:00+05:30,147.13,147.97,145.93,146.13,20413452,0.0,0.0 -2024-04-12 00:00:00+05:30,146.13,147.13,144.44,144.74,27108905,0.0,0.0 -2024-04-15 00:00:00+05:30,137.56,141.45,134.78,139.71,49605843,0.0,0.0 -2024-04-16 00:00:00+05:30,139.26,142.05,137.56,141.15,25012121,0.0,0.0 -2024-04-18 00:00:00+05:30,142.84,144.89,141.05,141.4,24827547,0.0,0.0 -2024-04-19 00:00:00+05:30,139.46,141.7,136.97,140.45,28016383,0.0,0.0 -2024-04-22 00:00:00+05:30,142.45,144.44,141.85,143.54,23609150,0.0,0.0 -2024-04-23 00:00:00+05:30,144.19,147.63,143.04,147.18,41842082,0.0,0.0 -2024-04-24 00:00:00+05:30,148.42,149.87,146.93,148.42,44593104,0.0,0.0 -2024-04-25 00:00:00+05:30,148.42,151.41,146.68,149.67,43990323,0.0,0.0 -2024-04-26 00:00:00+05:30,150.41,158.38,149.02,157.44,131170998,0.0,0.0 -2024-04-29 00:00:00+05:30,160.87,163.56,158.98,160.28,67507054,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2024-04-01 00:00:00+05:30,144.64,146.18,143.29,144.24,47979360.0,,, +2024-04-02 00:00:00+05:30,145.48,147.58,143.74,145.53,59236883.0,,, +2024-04-03 00:00:00+05:30,144.44,147.23,143.94,144.74,42670072.0,,, +2024-04-04 00:00:00+05:30,146.43,147.72,142.94,143.19,38590096.0,,, +2024-04-05 00:00:00+05:30,143.44,148.82,142.25,147.28,81853830.0,,, +2024-04-08 00:00:00+05:30,149.42,151.91,146.43,146.93,57797243.0,,, +2024-04-09 00:00:00+05:30,147.97,148.77,145.04,146.63,38718449.0,,, +2024-04-10 00:00:00+05:30,147.13,147.97,145.93,146.13,20413452.0,,, +2024-04-12 00:00:00+05:30,146.13,147.13,144.44,144.74,27108905.0,,, +2024-04-15 00:00:00+05:30,137.56,141.45,134.78,139.71,49605843.0,,, +2024-04-16 00:00:00+05:30,139.26,142.05,137.56,141.15,25012121.0,,, +2024-04-18 00:00:00+05:30,142.84,144.89,141.05,141.4,24827547.0,,, +2024-04-19 00:00:00+05:30,139.46,141.7,136.97,140.45,28016383.0,,, +2024-04-22 00:00:00+05:30,142.45,144.44,141.85,143.54,23609150.0,,, +2024-04-23 00:00:00+05:30,144.19,147.63,143.04,147.18,41842082.0,,, +2024-04-24 00:00:00+05:30,148.42,149.87,146.93,148.42,44593104.0,,, +2024-04-25 00:00:00+05:30,148.42,151.41,146.68,149.67,43990323.0,,, +2024-04-26 00:00:00+05:30,150.41,158.38,149.02,157.44,131170998.0,,, +2024-04-29 00:00:00+05:30,160.87,163.56,158.98,160.28,67507054.0,,, diff --git a/DATA/BRONZE/StockData/IRFC_2024_05.csv b/DATA/BRONZE/StockData/IRFC_2024_05.csv index 2c301611..32154407 100644 --- a/DATA/BRONZE/StockData/IRFC_2024_05.csv +++ b/DATA/BRONZE/StockData/IRFC_2024_05.csv @@ -1,21 +1,21 @@ -date,open,high,low,close,volume,dividends,stock_splits -2024-05-02 00:00:00+05:30,157.79,160.57,155.59,158.28,37976109,0.0,0.0 -2024-05-03 00:00:00+05:30,159.18,159.88,154.55,156.39,31288231,0.0,0.0 -2024-05-06 00:00:00+05:30,157.19,157.59,150.91,155.05,40457121,0.0,0.0 -2024-05-07 00:00:00+05:30,153.85,154.5,147.92,149.22,29872858,0.0,0.0 -2024-05-08 00:00:00+05:30,148.42,153.15,145.73,151.66,25210562,0.0,0.0 -2024-05-09 00:00:00+05:30,151.41,152.31,145.58,146.48,21064246,0.0,0.0 -2024-05-10 00:00:00+05:30,147.18,148.97,141.9,147.48,27205055,0.0,0.0 -2024-05-13 00:00:00+05:30,147.48,147.87,142.55,145.33,20343612,0.0,0.0 -2024-05-14 00:00:00+05:30,146.43,157.39,146.43,156.69,65039211,0.0,0.0 -2024-05-15 00:00:00+05:30,158.28,159.18,154.4,154.85,45470586,0.0,0.0 -2024-05-16 00:00:00+05:30,156.29,158.88,155.0,157.04,44997396,0.0,0.0 -2024-05-17 00:00:00+05:30,157.84,169.84,156.49,168.34,189723845,0.0,0.0 -2024-05-21 00:00:00+05:30,176.06,181.29,175.32,178.75,165354884,0.0,0.0 -2024-05-22 00:00:00+05:30,180.3,182.99,172.33,174.97,93399530,0.0,0.0 -2024-05-23 00:00:00+05:30,176.31,190.91,175.22,185.78,215698925,0.0,0.0 -2024-05-24 00:00:00+05:30,188.07,190.06,182.04,183.29,87948476,0.0,0.0 -2024-05-27 00:00:00+05:30,186.27,192.05,183.29,183.83,87126920,0.0,0.0 -2024-05-28 00:00:00+05:30,185.28,187.02,176.81,179.55,79904182,0.0,0.0 -2024-05-29 00:00:00+05:30,177.81,181.05,174.62,179.6,54953818,0.0,0.0 -2024-05-30 00:00:00+05:30,179.6,181.39,175.12,175.92,43583688,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2024-05-02 00:00:00+05:30,157.79,160.57,155.59,158.28,37976109.0,,, +2024-05-03 00:00:00+05:30,159.18,159.88,154.55,156.39,31288231.0,,, +2024-05-06 00:00:00+05:30,157.19,157.59,150.91,155.05,40457121.0,,, +2024-05-07 00:00:00+05:30,153.85,154.5,147.92,149.22,29872858.0,,, +2024-05-08 00:00:00+05:30,148.42,153.15,145.73,151.66,25210562.0,,, +2024-05-09 00:00:00+05:30,151.41,152.31,145.58,146.48,21064246.0,,, +2024-05-10 00:00:00+05:30,147.18,148.97,141.9,147.48,27205055.0,,, +2024-05-13 00:00:00+05:30,147.48,147.87,142.55,145.33,20343612.0,,, +2024-05-14 00:00:00+05:30,146.43,157.39,146.43,156.69,65039211.0,,, +2024-05-15 00:00:00+05:30,158.28,159.18,154.4,154.85,45470586.0,,, +2024-05-16 00:00:00+05:30,156.29,158.88,155.0,157.04,44997396.0,,, +2024-05-17 00:00:00+05:30,157.84,169.84,156.49,168.34,189723845.0,,, +2024-05-21 00:00:00+05:30,176.06,181.29,175.32,178.75,165354884.0,,, +2024-05-22 00:00:00+05:30,180.3,182.99,172.33,174.97,93399530.0,,, +2024-05-23 00:00:00+05:30,176.31,190.91,175.22,185.78,215698925.0,,, +2024-05-24 00:00:00+05:30,188.07,190.06,182.04,183.29,87948476.0,,, +2024-05-27 00:00:00+05:30,186.27,192.05,183.29,183.83,87126920.0,,, +2024-05-28 00:00:00+05:30,185.28,187.02,176.81,179.55,79904182.0,,, +2024-05-29 00:00:00+05:30,177.81,181.05,174.62,179.6,54953818.0,,, +2024-05-30 00:00:00+05:30,179.6,181.39,175.12,175.92,43583688.0,,, diff --git a/DATA/BRONZE/StockData/IRFC_2024_06.csv b/DATA/BRONZE/StockData/IRFC_2024_06.csv index 113ea472..7065b3b5 100644 --- a/DATA/BRONZE/StockData/IRFC_2024_06.csv +++ b/DATA/BRONZE/StockData/IRFC_2024_06.csv @@ -1,20 +1,20 @@ -date,open,high,low,close,volume,dividends,stock_splits -2024-06-03 00:00:00+05:30,199.22,199.22,185.58,188.22,112293004,0.0,0.0 -2024-06-04 00:00:00+05:30,188.27,188.27,150.61,164.31,198103673,0.0,0.0 -2024-06-05 00:00:00+05:30,167.35,174.32,152.51,165.8,114119168,0.0,0.0 -2024-06-06 00:00:00+05:30,171.33,177.21,167.15,172.38,70250205,0.0,0.0 -2024-06-07 00:00:00+05:30,172.33,175.77,169.44,172.93,45402104,0.0,0.0 -2024-06-10 00:00:00+05:30,175.87,178.6,171.33,172.34,47647958,0.0,0.0 -2024-06-11 00:00:00+05:30,174.72,177.31,172.99,175.52,66680300,0.0,0.0 -2024-06-12 00:00:00+05:30,176.26,178.21,175.53,177.0,46384387,0.0,0.0 -2024-06-13 00:00:00+05:30,178.01,178.26,173.87,174.45,31750295,0.0,0.0 -2024-06-14 00:00:00+05:30,175.02,175.92,172.53,174.12,28398761,0.0,0.0 -2024-06-18 00:00:00+05:30,175.32,177.91,174.37,175.03,38754538,0.0,0.0 -2024-06-19 00:00:00+05:30,175.5,175.51,170.67,172.55,26756319,0.0,0.0 -2024-06-20 00:00:00+05:30,172.52,173.5,171.03,171.63,17539484,0.0,0.0 -2024-06-21 00:00:00+05:30,171.73,179.8,170.93,175.64,96727451,0.0,0.0 -2024-06-24 00:00:00+05:30,175.32,180.29,173.65,176.18,50588329,0.0,0.0 -2024-06-25 00:00:00+05:30,176.91,177.91,174.4,174.93,23352075,0.0,0.0 -2024-06-26 00:00:00+05:30,175.01,176.56,173.52,174.36,22765762,0.0,0.0 -2024-06-27 00:00:00+05:30,174.82,177.11,171.83,172.5,27461491,0.0,0.0 -2024-06-28 00:00:00+05:30,173.52,175.27,172.33,173.14,23860432,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2024-06-03 00:00:00+05:30,199.22,199.22,185.58,188.22,112293004.0,,, +2024-06-04 00:00:00+05:30,188.27,188.27,150.61,164.31,198103673.0,,, +2024-06-05 00:00:00+05:30,167.35,174.32,152.51,165.8,114119168.0,,, +2024-06-06 00:00:00+05:30,171.33,177.21,167.15,172.38,70250205.0,,, +2024-06-07 00:00:00+05:30,172.33,175.77,169.44,172.93,45402104.0,,, +2024-06-10 00:00:00+05:30,175.87,178.6,171.33,172.34,47647958.0,,, +2024-06-11 00:00:00+05:30,174.72,177.31,172.99,175.52,66680300.0,,, +2024-06-12 00:00:00+05:30,176.26,178.21,175.53,177.0,46384387.0,,, +2024-06-13 00:00:00+05:30,178.01,178.26,173.87,174.45,31750295.0,,, +2024-06-14 00:00:00+05:30,175.02,175.92,172.53,174.12,28398761.0,,, +2024-06-18 00:00:00+05:30,175.32,177.91,174.37,175.03,38754538.0,,, +2024-06-19 00:00:00+05:30,175.5,175.51,170.67,172.55,26756319.0,,, +2024-06-20 00:00:00+05:30,172.52,173.5,171.03,171.63,17539484.0,,, +2024-06-21 00:00:00+05:30,171.73,179.8,170.93,175.64,96727451.0,,, +2024-06-24 00:00:00+05:30,175.32,180.29,173.65,176.18,50588329.0,,, +2024-06-25 00:00:00+05:30,176.91,177.91,174.4,174.93,23352075.0,,, +2024-06-26 00:00:00+05:30,175.01,176.56,173.52,174.36,22765762.0,,, +2024-06-27 00:00:00+05:30,174.82,177.11,171.83,172.5,27461491.0,,, +2024-06-28 00:00:00+05:30,173.52,175.27,172.33,173.14,23860432.0,,, diff --git a/DATA/BRONZE/StockData/IRFC_2024_07.csv b/DATA/BRONZE/StockData/IRFC_2024_07.csv index f8dbf28f..f17b73b1 100644 --- a/DATA/BRONZE/StockData/IRFC_2024_07.csv +++ b/DATA/BRONZE/StockData/IRFC_2024_07.csv @@ -1,22 +1,22 @@ -date,open,high,low,close,volume,dividends,stock_splits -2024-07-01 00:00:00+05:30,173.12,173.12,170.84,171.09,26142598,0.0,0.0 -2024-07-02 00:00:00+05:30,171.83,172.58,169.35,171.3,19310733,0.0,0.0 -2024-07-03 00:00:00+05:30,172.13,177.31,171.84,175.8,34748569,0.0,0.0 -2024-07-04 00:00:00+05:30,177.16,179.5,175.82,177.03,35385014,0.0,0.0 -2024-07-05 00:00:00+05:30,177.87,190.76,177.41,187.5,224563674,0.0,0.0 -2024-07-08 00:00:00+05:30,192.75,205.2,192.75,201.24,260960455,0.0,0.0 -2024-07-09 00:00:00+05:30,208.99,212.41,191.45,195.09,152536043,0.0,0.0 -2024-07-10 00:00:00+05:30,196.91,204.21,193.05,202.92,171789924,0.0,0.0 -2024-07-11 00:00:00+05:30,206.6,208.29,200.24,205.18,121502241,0.0,0.0 -2024-07-12 00:00:00+05:30,205.2,223.53,203.61,216.59,300609460,0.0,0.0 -2024-07-15 00:00:00+05:30,219.55,228.11,213.7,215.48,167338162,0.0,0.0 -2024-07-16 00:00:00+05:30,217.55,220.44,210.5,211.29,86369570,0.0,0.0 -2024-07-18 00:00:00+05:30,211.18,211.18,200.32,205.02,94398777,0.0,0.0 -2024-07-19 00:00:00+05:30,200.34,210.66,199.92,204.97,124381385,0.0,0.0 -2024-07-22 00:00:00+05:30,204.97,208.39,200.82,203.79,72152927,0.0,0.0 -2024-07-23 00:00:00+05:30,206.2,208.19,163.51,193.39,167582146,0.0,0.0 -2024-07-24 00:00:00+05:30,193.65,199.12,190.5,191.52,65395254,0.0,0.0 -2024-07-25 00:00:00+05:30,189.26,190.66,182.29,182.85,73915719,0.0,0.0 -2024-07-26 00:00:00+05:30,184.03,187.17,182.09,182.73,50538191,0.0,0.0 -2024-07-29 00:00:00+05:30,185.2,196.73,183.92,194.51,109648645,0.0,0.0 -2024-07-30 00:00:00+05:30,196.04,197.53,192.75,194.7,58191861,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2024-07-01 00:00:00+05:30,173.12,173.12,170.84,171.09,26142598.0,,, +2024-07-02 00:00:00+05:30,171.83,172.58,169.35,171.3,19310733.0,,, +2024-07-03 00:00:00+05:30,172.13,177.31,171.84,175.8,34748569.0,,, +2024-07-04 00:00:00+05:30,177.16,179.5,175.82,177.03,35385014.0,,, +2024-07-05 00:00:00+05:30,177.87,190.76,177.41,187.5,224563674.0,,, +2024-07-08 00:00:00+05:30,192.75,205.2,192.75,201.24,260960455.0,,, +2024-07-09 00:00:00+05:30,208.99,212.41,191.45,195.09,152536043.0,,, +2024-07-10 00:00:00+05:30,196.91,204.21,193.05,202.92,171789924.0,,, +2024-07-11 00:00:00+05:30,206.6,208.29,200.24,205.18,121502241.0,,, +2024-07-12 00:00:00+05:30,205.2,223.53,203.61,216.59,300609460.0,,, +2024-07-15 00:00:00+05:30,219.55,228.11,213.7,215.48,167338162.0,,, +2024-07-16 00:00:00+05:30,217.55,220.44,210.5,211.29,86369570.0,,, +2024-07-18 00:00:00+05:30,211.18,211.18,200.32,205.02,94398777.0,,, +2024-07-19 00:00:00+05:30,200.34,210.66,199.92,204.97,124381385.0,,, +2024-07-22 00:00:00+05:30,204.97,208.39,200.82,203.79,72152927.0,,, +2024-07-23 00:00:00+05:30,206.2,208.19,163.51,193.39,167582146.0,,, +2024-07-24 00:00:00+05:30,193.65,199.12,190.5,191.52,65395254.0,,, +2024-07-25 00:00:00+05:30,189.26,190.66,182.29,182.85,73915719.0,,, +2024-07-26 00:00:00+05:30,184.03,187.17,182.09,182.73,50538191.0,,, +2024-07-29 00:00:00+05:30,185.2,196.73,183.92,194.51,109648645.0,,, +2024-07-30 00:00:00+05:30,196.04,197.53,192.75,194.7,58191861.0,,, diff --git a/DATA/BRONZE/StockData/IRFC_2024_08.csv b/DATA/BRONZE/StockData/IRFC_2024_08.csv index 0d67e275..09a75564 100644 --- a/DATA/BRONZE/StockData/IRFC_2024_08.csv +++ b/DATA/BRONZE/StockData/IRFC_2024_08.csv @@ -1,22 +1,22 @@ -date,open,high,low,close,volume,dividends,stock_splits -2024-08-01 00:00:00+05:30,193.9,194.89,186.95,189.04,35027956,0.0,0.0 -2024-08-02 00:00:00+05:30,185.78,192.65,183.86,191.58,41362024,0.0,0.0 -2024-08-05 00:00:00+05:30,179.33,184.88,177.31,178.68,84910762,0.0,0.0 -2024-08-06 00:00:00+05:30,181.29,186.27,174.45,175.68,49560277,0.0,0.0 -2024-08-07 00:00:00+05:30,181.0,182.29,176.36,181.7,46932256,0.0,0.0 -2024-08-08 00:00:00+05:30,182.19,183.78,179.33,180.22,38021940,0.0,0.0 -2024-08-09 00:00:00+05:30,181.38,181.68,178.31,179.09,27492189,0.0,0.0 -2024-08-12 00:00:00+05:30,179.3,186.72,179.1,183.84,64022633,0.0,0.0 -2024-08-13 00:00:00+05:30,185.78,188.72,179.3,180.95,45899363,0.0,0.0 -2024-08-14 00:00:00+05:30,182.15,182.59,176.01,178.37,28173960,0.0,0.0 -2024-08-16 00:00:00+05:30,180.3,181.54,177.66,178.08,19956147,0.0,0.0 -2024-08-19 00:00:00+05:30,180.4,181.1,178.98,179.47,17803897,0.0,0.0 -2024-08-20 00:00:00+05:30,180.3,180.3,177.51,179.21,15629517,0.0,0.0 -2024-08-21 00:00:00+05:30,178.32,180.7,178.01,179.83,15731941,0.0,0.0 -2024-08-22 00:00:00+05:30,181.0,181.98,179.95,181.44,14101752,0.7,0.0 -2024-08-23 00:00:00+05:30,181.0,187.33,180.0,183.41,31152412,0.0,0.0 -2024-08-26 00:00:00+05:30,184.0,184.2,180.7,181.05,14596223,0.0,0.0 -2024-08-27 00:00:00+05:30,181.05,183.27,180.25,180.85,12765877,0.0,0.0 -2024-08-28 00:00:00+05:30,181.3,183.0,180.5,180.96,13132709,0.0,0.0 -2024-08-29 00:00:00+05:30,181.3,181.78,179.1,179.94,12705236,0.0,0.0 -2024-08-30 00:00:00+05:30,180.37,181.45,178.0,178.62,15512791,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2024-08-01 00:00:00+05:30,193.9,194.89,186.95,189.04,35027956.0,,, +2024-08-02 00:00:00+05:30,185.78,192.65,183.86,191.58,41362024.0,,, +2024-08-05 00:00:00+05:30,179.33,184.88,177.31,178.68,84910762.0,,, +2024-08-06 00:00:00+05:30,181.29,186.27,174.45,175.68,49560277.0,,, +2024-08-07 00:00:00+05:30,181.0,182.29,176.36,181.7,46932256.0,,, +2024-08-08 00:00:00+05:30,182.19,183.78,179.33,180.22,38021940.0,,, +2024-08-09 00:00:00+05:30,181.38,181.68,178.31,179.09,27492189.0,,, +2024-08-12 00:00:00+05:30,179.3,186.72,179.1,183.84,64022633.0,,, +2024-08-13 00:00:00+05:30,185.78,188.72,179.3,180.95,45899363.0,,, +2024-08-14 00:00:00+05:30,182.15,182.59,176.01,178.37,28173960.0,,, +2024-08-16 00:00:00+05:30,180.3,181.54,177.66,178.08,19956147.0,,, +2024-08-19 00:00:00+05:30,180.4,181.1,178.98,179.47,17803897.0,,, +2024-08-20 00:00:00+05:30,180.3,180.3,177.51,179.21,15629517.0,,, +2024-08-21 00:00:00+05:30,178.32,180.7,178.01,179.83,15731941.0,,, +2024-08-22 00:00:00+05:30,181.0,181.98,179.95,181.44,14101752.0,0.7,, +2024-08-23 00:00:00+05:30,181.0,187.33,180.0,183.41,31152412.0,,, +2024-08-26 00:00:00+05:30,184.0,184.2,180.7,181.05,14596223.0,,, +2024-08-27 00:00:00+05:30,181.05,183.27,180.25,180.85,12765877.0,,, +2024-08-28 00:00:00+05:30,181.3,183.0,180.5,180.96,13132709.0,,, +2024-08-29 00:00:00+05:30,181.3,181.78,179.1,179.94,12705236.0,,, +2024-08-30 00:00:00+05:30,180.37,181.45,178.0,178.62,15512791.0,,, diff --git a/DATA/BRONZE/StockData/IRFC_2024_09.csv b/DATA/BRONZE/StockData/IRFC_2024_09.csv index 6eed2ace..c7c0306f 100644 --- a/DATA/BRONZE/StockData/IRFC_2024_09.csv +++ b/DATA/BRONZE/StockData/IRFC_2024_09.csv @@ -1,11 +1,11 @@ -date,open,high,low,close,volume,dividends,stock_splits -2024-09-02 00:00:00+05:30,178.85,180.25,176.6,177.54,15070147,0.0,0.0 -2024-09-03 00:00:00+05:30,178.0,179.17,177.09,178.46,10416245,0.0,0.0 -2024-09-04 00:00:00+05:30,176.5,178.0,175.6,176.02,12223757,0.0,0.0 -2024-09-05 00:00:00+05:30,176.7,176.85,173.0,173.48,15774279,0.0,0.0 -2024-09-06 00:00:00+05:30,173.48,174.17,168.1,169.85,21770999,0.0,0.0 -2024-09-09 00:00:00+05:30,169.84,170.0,165.11,168.33,20754357,0.0,0.0 -2024-09-10 00:00:00+05:30,169.0,171.84,168.85,169.75,15088916,0.0,0.0 -2024-09-11 00:00:00+05:30,170.45,170.45,165.1,165.88,11765516,0.0,0.0 -2024-09-12 00:00:00+05:30,166.58,168.55,163.52,167.02,19024067,0.0,0.0 -2024-09-13 00:00:00+05:30,167.99,170.66,165.97,167.25,15434229,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2024-09-02 00:00:00+05:30,178.85,180.25,176.6,177.54,15070147.0,,, +2024-09-03 00:00:00+05:30,178.0,179.17,177.09,178.46,10416245.0,,, +2024-09-04 00:00:00+05:30,176.5,178.0,175.6,176.02,12223757.0,,, +2024-09-05 00:00:00+05:30,176.7,176.85,173.0,173.48,15774279.0,,, +2024-09-06 00:00:00+05:30,173.48,174.17,168.1,169.85,21770999.0,,, +2024-09-09 00:00:00+05:30,169.84,170.0,165.11,168.33,20754357.0,,, +2024-09-10 00:00:00+05:30,169.0,171.84,168.85,169.75,15088916.0,,, +2024-09-11 00:00:00+05:30,170.45,170.45,165.1,165.88,11765516.0,,, +2024-09-12 00:00:00+05:30,166.58,168.55,163.52,167.02,19024067.0,,, +2024-09-13 00:00:00+05:30,167.99,170.66,165.97,167.25,15434229.0,,, diff --git a/DATA/BRONZE/StockData/ITC_2024_04.csv b/DATA/BRONZE/StockData/ITC_2024_04.csv index f1ca0b9c..c07a2ae1 100644 --- a/DATA/BRONZE/StockData/ITC_2024_04.csv +++ b/DATA/BRONZE/StockData/ITC_2024_04.csv @@ -1,20 +1,20 @@ -date,open,high,low,close,volume,dividends,stock_splits -2024-04-01 00:00:00+05:30,421.62,423.83,418.33,419.26,9382308,0.0,0.0 -2024-04-02 00:00:00+05:30,421.23,421.23,417.2,418.43,8853678,0.0,0.0 -2024-04-03 00:00:00+05:30,418.58,421.33,413.66,417.79,12664520,0.0,0.0 -2024-04-04 00:00:00+05:30,418.13,419.9,412.58,415.38,18358410,0.0,0.0 -2024-04-05 00:00:00+05:30,415.14,424.18,412.63,420.1,16147032,0.0,0.0 -2024-04-08 00:00:00+05:30,420.84,423.88,420.3,421.62,8516632,0.0,0.0 -2024-04-09 00:00:00+05:30,422.95,423.98,418.13,418.92,6708894,0.0,0.0 -2024-04-10 00:00:00+05:30,420.84,430.17,418.33,429.33,14008124,0.0,0.0 -2024-04-12 00:00:00+05:30,427.42,428.16,420.84,422.6,18088372,0.0,0.0 -2024-04-15 00:00:00+05:30,420.54,421.67,415.53,418.48,8746243,0.0,0.0 -2024-04-16 00:00:00+05:30,415.87,419.56,415.82,418.48,9973638,0.0,0.0 -2024-04-18 00:00:00+05:30,418.58,419.46,410.37,411.55,21312388,0.0,0.0 -2024-04-19 00:00:00+05:30,410.72,418.82,408.75,417.35,16582634,0.0,0.0 -2024-04-22 00:00:00+05:30,419.56,420.15,415.97,417.89,7112139,0.0,0.0 -2024-04-23 00:00:00+05:30,417.89,423.0,417.69,421.72,12021404,0.0,0.0 -2024-04-24 00:00:00+05:30,421.77,423.29,420.84,421.43,5845170,0.0,0.0 -2024-04-25 00:00:00+05:30,423.49,430.66,421.52,429.92,29211997,0.0,0.0 -2024-04-26 00:00:00+05:30,431.59,435.57,428.79,432.33,14773975,0.0,0.0 -2024-04-29 00:00:00+05:30,434.3,434.74,427.03,430.56,11627882,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2024-04-01 00:00:00+05:30,421.62,423.83,418.33,419.26,9382308.0,,, +2024-04-02 00:00:00+05:30,421.23,421.23,417.2,418.43,8853678.0,,, +2024-04-03 00:00:00+05:30,418.58,421.33,413.66,417.79,12664520.0,,, +2024-04-04 00:00:00+05:30,418.13,419.9,412.58,415.38,18358410.0,,, +2024-04-05 00:00:00+05:30,415.14,424.18,412.63,420.1,16147032.0,,, +2024-04-08 00:00:00+05:30,420.84,423.88,420.3,421.62,8516632.0,,, +2024-04-09 00:00:00+05:30,422.95,423.98,418.13,418.92,6708894.0,,, +2024-04-10 00:00:00+05:30,420.84,430.17,418.33,429.33,14008124.0,,, +2024-04-12 00:00:00+05:30,427.42,428.16,420.84,422.6,18088372.0,,, +2024-04-15 00:00:00+05:30,420.54,421.67,415.53,418.48,8746243.0,,, +2024-04-16 00:00:00+05:30,415.87,419.56,415.82,418.48,9973638.0,,, +2024-04-18 00:00:00+05:30,418.58,419.46,410.37,411.55,21312388.0,,, +2024-04-19 00:00:00+05:30,410.72,418.82,408.75,417.35,16582634.0,,, +2024-04-22 00:00:00+05:30,419.56,420.15,415.97,417.89,7112139.0,,, +2024-04-23 00:00:00+05:30,417.89,423.0,417.69,421.72,12021404.0,,, +2024-04-24 00:00:00+05:30,421.77,423.29,420.84,421.43,5845170.0,,, +2024-04-25 00:00:00+05:30,423.49,430.66,421.52,429.92,29211997.0,,, +2024-04-26 00:00:00+05:30,431.59,435.57,428.79,432.33,14773975.0,,, +2024-04-29 00:00:00+05:30,434.3,434.74,427.03,430.56,11627882.0,,, diff --git a/DATA/BRONZE/StockData/ITC_2024_05.csv b/DATA/BRONZE/StockData/ITC_2024_05.csv index 998b321f..b3017a3e 100644 --- a/DATA/BRONZE/StockData/ITC_2024_05.csv +++ b/DATA/BRONZE/StockData/ITC_2024_05.csv @@ -1,21 +1,21 @@ -date,open,high,low,close,volume,dividends,stock_splits -2024-05-02 00:00:00+05:30,428.4,434.89,427.27,431.35,23228909,0.0,0.0 -2024-05-03 00:00:00+05:30,432.38,432.38,423.83,428.84,22904276,0.0,0.0 -2024-05-06 00:00:00+05:30,430.37,432.77,425.8,427.17,10355056,0.0,0.0 -2024-05-07 00:00:00+05:30,429.29,438.23,427.62,432.68,25968921,0.0,0.0 -2024-05-08 00:00:00+05:30,433.56,436.95,430.56,433.31,10511646,0.0,0.0 -2024-05-09 00:00:00+05:30,432.38,433.81,415.97,417.69,23412609,0.0,0.0 -2024-05-10 00:00:00+05:30,419.07,428.75,419.07,425.8,13985963,0.0,0.0 -2024-05-13 00:00:00+05:30,425.7,427.86,422.01,424.32,7302959,0.0,0.0 -2024-05-14 00:00:00+05:30,423.0,425.75,421.08,422.21,11000103,0.0,0.0 -2024-05-15 00:00:00+05:30,423.24,425.7,419.31,420.34,7565080,0.0,0.0 -2024-05-16 00:00:00+05:30,422.51,425.06,415.53,423.93,23025186,0.0,0.0 -2024-05-17 00:00:00+05:30,424.86,429.88,421.43,428.7,11453714,0.0,0.0 -2024-05-21 00:00:00+05:30,428.4,429.48,425.65,427.22,10760726,0.0,0.0 -2024-05-22 00:00:00+05:30,429.73,434.25,427.81,432.23,10627595,0.0,0.0 -2024-05-23 00:00:00+05:30,433.71,437.15,428.94,433.66,26234369,0.0,0.0 -2024-05-24 00:00:00+05:30,433.31,434.74,427.71,428.6,12761457,0.0,0.0 -2024-05-27 00:00:00+05:30,431.15,431.25,423.19,423.98,11827050,0.0,0.0 -2024-05-28 00:00:00+05:30,424.57,424.96,420.79,421.52,9310198,0.0,0.0 -2024-05-29 00:00:00+05:30,418.08,424.86,418.08,423.44,10430363,0.0,0.0 -2024-05-30 00:00:00+05:30,421.03,423.44,414.99,416.46,20524428,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2024-05-02 00:00:00+05:30,428.4,434.89,427.27,431.35,23228909.0,,, +2024-05-03 00:00:00+05:30,432.38,432.38,423.83,428.84,22904276.0,,, +2024-05-06 00:00:00+05:30,430.37,432.77,425.8,427.17,10355056.0,,, +2024-05-07 00:00:00+05:30,429.29,438.23,427.62,432.68,25968921.0,,, +2024-05-08 00:00:00+05:30,433.56,436.95,430.56,433.31,10511646.0,,, +2024-05-09 00:00:00+05:30,432.38,433.81,415.97,417.69,23412609.0,,, +2024-05-10 00:00:00+05:30,419.07,428.75,419.07,425.8,13985963.0,,, +2024-05-13 00:00:00+05:30,425.7,427.86,422.01,424.32,7302959.0,,, +2024-05-14 00:00:00+05:30,423.0,425.75,421.08,422.21,11000103.0,,, +2024-05-15 00:00:00+05:30,423.24,425.7,419.31,420.34,7565080.0,,, +2024-05-16 00:00:00+05:30,422.51,425.06,415.53,423.93,23025186.0,,, +2024-05-17 00:00:00+05:30,424.86,429.88,421.43,428.7,11453714.0,,, +2024-05-21 00:00:00+05:30,428.4,429.48,425.65,427.22,10760726.0,,, +2024-05-22 00:00:00+05:30,429.73,434.25,427.81,432.23,10627595.0,,, +2024-05-23 00:00:00+05:30,433.71,437.15,428.94,433.66,26234369.0,,, +2024-05-24 00:00:00+05:30,433.31,434.74,427.71,428.6,12761457.0,,, +2024-05-27 00:00:00+05:30,431.15,431.25,423.19,423.98,11827050.0,,, +2024-05-28 00:00:00+05:30,424.57,424.96,420.79,421.52,9310198.0,,, +2024-05-29 00:00:00+05:30,418.08,424.86,418.08,423.44,10430363.0,,, +2024-05-30 00:00:00+05:30,421.03,423.44,414.99,416.46,20524428.0,,, diff --git a/DATA/BRONZE/StockData/ITC_2024_06.csv b/DATA/BRONZE/StockData/ITC_2024_06.csv index 80c4f89c..a0061048 100644 --- a/DATA/BRONZE/StockData/ITC_2024_06.csv +++ b/DATA/BRONZE/StockData/ITC_2024_06.csv @@ -1,20 +1,20 @@ -date,open,high,low,close,volume,dividends,stock_splits -2024-06-03 00:00:00+05:30,426.44,427.32,421.18,422.85,15519148,0.0,0.0 -2024-06-04 00:00:00+05:30,426.0,426.3,402.85,415.2,46019632,7.5,0.0 -2024-06-05 00:00:00+05:30,422.0,436.0,418.05,430.3,27151351,0.0,0.0 -2024-06-06 00:00:00+05:30,436.0,437.7,431.1,435.4,31119999,0.0,0.0 -2024-06-07 00:00:00+05:30,431.4,441.65,431.1,439.15,28448041,0.0,0.0 -2024-06-10 00:00:00+05:30,440.0,441.0,435.85,436.9,11432393,0.0,0.0 -2024-06-11 00:00:00+05:30,437.0,437.8,432.25,433.0,12670589,0.0,0.0 -2024-06-12 00:00:00+05:30,430.55,434.4,430.2,432.3,10352936,0.0,0.0 -2024-06-13 00:00:00+05:30,436.9,436.9,429.75,430.3,9283802,0.0,0.0 -2024-06-14 00:00:00+05:30,431.0,431.9,429.05,431.15,9217804,0.0,0.0 -2024-06-18 00:00:00+05:30,433.0,434.2,428.2,428.75,14098178,0.0,0.0 -2024-06-19 00:00:00+05:30,430.0,430.75,423.05,423.65,10909803,0.0,0.0 -2024-06-20 00:00:00+05:30,424.05,426.5,421.5,423.3,14585806,0.0,0.0 -2024-06-21 00:00:00+05:30,425.0,425.3,418.55,419.6,25205627,0.0,0.0 -2024-06-24 00:00:00+05:30,420.0,423.95,420.0,423.3,9362433,0.0,0.0 -2024-06-25 00:00:00+05:30,423.0,424.0,419.75,423.3,10260449,0.0,0.0 -2024-06-26 00:00:00+05:30,423.0,426.4,422.05,423.95,11084805,0.0,0.0 -2024-06-27 00:00:00+05:30,423.95,427.25,421.1,425.6,37012589,0.0,0.0 -2024-06-28 00:00:00+05:30,425.5,428.0,423.5,424.9,17866326,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2024-06-03 00:00:00+05:30,426.44,427.32,421.18,422.85,15519148.0,,, +2024-06-04 00:00:00+05:30,426.0,426.3,402.85,415.2,46019632.0,7.5,, +2024-06-05 00:00:00+05:30,422.0,436.0,418.05,430.3,27151351.0,,, +2024-06-06 00:00:00+05:30,436.0,437.7,431.1,435.4,31119999.0,,, +2024-06-07 00:00:00+05:30,431.4,441.65,431.1,439.15,28448041.0,,, +2024-06-10 00:00:00+05:30,440.0,441.0,435.85,436.9,11432393.0,,, +2024-06-11 00:00:00+05:30,437.0,437.8,432.25,433.0,12670589.0,,, +2024-06-12 00:00:00+05:30,430.55,434.4,430.2,432.3,10352936.0,,, +2024-06-13 00:00:00+05:30,436.9,436.9,429.75,430.3,9283802.0,,, +2024-06-14 00:00:00+05:30,431.0,431.9,429.05,431.15,9217804.0,,, +2024-06-18 00:00:00+05:30,433.0,434.2,428.2,428.75,14098178.0,,, +2024-06-19 00:00:00+05:30,430.0,430.75,423.05,423.65,10909803.0,,, +2024-06-20 00:00:00+05:30,424.05,426.5,421.5,423.3,14585806.0,,, +2024-06-21 00:00:00+05:30,425.0,425.3,418.55,419.6,25205627.0,,, +2024-06-24 00:00:00+05:30,420.0,423.95,420.0,423.3,9362433.0,,, +2024-06-25 00:00:00+05:30,423.0,424.0,419.75,423.3,10260449.0,,, +2024-06-26 00:00:00+05:30,423.0,426.4,422.05,423.95,11084805.0,,, +2024-06-27 00:00:00+05:30,423.95,427.25,421.1,425.6,37012589.0,,, +2024-06-28 00:00:00+05:30,425.5,428.0,423.5,424.9,17866326.0,,, diff --git a/DATA/BRONZE/StockData/ITC_2024_07.csv b/DATA/BRONZE/StockData/ITC_2024_07.csv index a57179f3..9ee1ab9c 100644 --- a/DATA/BRONZE/StockData/ITC_2024_07.csv +++ b/DATA/BRONZE/StockData/ITC_2024_07.csv @@ -1,22 +1,22 @@ -date,open,high,low,close,volume,dividends,stock_splits -2024-07-01 00:00:00+05:30,426.3,430.25,424.65,429.05,12894747,0.0,0.0 -2024-07-02 00:00:00+05:30,430.0,430.65,422.55,425.5,10763335,0.0,0.0 -2024-07-03 00:00:00+05:30,426.1,429.65,425.5,428.3,7159756,0.0,0.0 -2024-07-04 00:00:00+05:30,430.0,431.5,427.05,429.05,9127340,0.0,0.0 -2024-07-05 00:00:00+05:30,429.0,434.0,427.6,433.65,12929586,0.0,0.0 -2024-07-08 00:00:00+05:30,435.15,444.55,433.65,443.6,20521107,0.0,0.0 -2024-07-09 00:00:00+05:30,447.6,455.0,444.0,452.6,26470260,0.0,0.0 -2024-07-10 00:00:00+05:30,453.7,455.35,446.5,451.45,11618210,0.0,0.0 -2024-07-11 00:00:00+05:30,450.0,459.5,448.7,458.65,18831345,0.0,0.0 -2024-07-12 00:00:00+05:30,458.65,463.25,455.85,459.05,18962800,0.0,0.0 -2024-07-15 00:00:00+05:30,459.05,466.45,457.2,463.4,16251032,0.0,0.0 -2024-07-16 00:00:00+05:30,463.45,466.75,461.4,465.55,12996711,0.0,0.0 -2024-07-18 00:00:00+05:30,463.0,470.9,462.65,470.25,21094737,0.0,0.0 -2024-07-19 00:00:00+05:30,471.0,479.4,469.4,474.55,24977373,0.0,0.0 -2024-07-22 00:00:00+05:30,474.6,479.45,465.85,466.55,18066586,0.0,0.0 -2024-07-23 00:00:00+05:30,466.55,497.4,466.4,492.2,54044423,0.0,0.0 -2024-07-24 00:00:00+05:30,496.0,510.65,490.65,494.05,42073323,0.0,0.0 -2024-07-25 00:00:00+05:30,490.0,496.0,484.65,489.95,17878994,0.0,0.0 -2024-07-26 00:00:00+05:30,494.05,506.4,487.4,502.2,20736094,0.0,0.0 -2024-07-29 00:00:00+05:30,505.5,506.2,494.05,496.05,12496895,0.0,0.0 -2024-07-30 00:00:00+05:30,496.3,497.8,488.65,489.9,13375906,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2024-07-01 00:00:00+05:30,426.3,430.25,424.65,429.05,12894747.0,,, +2024-07-02 00:00:00+05:30,430.0,430.65,422.55,425.5,10763335.0,,, +2024-07-03 00:00:00+05:30,426.1,429.65,425.5,428.3,7159756.0,,, +2024-07-04 00:00:00+05:30,430.0,431.5,427.05,429.05,9127340.0,,, +2024-07-05 00:00:00+05:30,429.0,434.0,427.6,433.65,12929586.0,,, +2024-07-08 00:00:00+05:30,435.15,444.55,433.65,443.6,20521107.0,,, +2024-07-09 00:00:00+05:30,447.6,455.0,444.0,452.6,26470260.0,,, +2024-07-10 00:00:00+05:30,453.7,455.35,446.5,451.45,11618210.0,,, +2024-07-11 00:00:00+05:30,450.0,459.5,448.7,458.65,18831345.0,,, +2024-07-12 00:00:00+05:30,458.65,463.25,455.85,459.05,18962800.0,,, +2024-07-15 00:00:00+05:30,459.05,466.45,457.2,463.4,16251032.0,,, +2024-07-16 00:00:00+05:30,463.45,466.75,461.4,465.55,12996711.0,,, +2024-07-18 00:00:00+05:30,463.0,470.9,462.65,470.25,21094737.0,,, +2024-07-19 00:00:00+05:30,471.0,479.4,469.4,474.55,24977373.0,,, +2024-07-22 00:00:00+05:30,474.6,479.45,465.85,466.55,18066586.0,,, +2024-07-23 00:00:00+05:30,466.55,497.4,466.4,492.2,54044423.0,,, +2024-07-24 00:00:00+05:30,496.0,510.65,490.65,494.05,42073323.0,,, +2024-07-25 00:00:00+05:30,490.0,496.0,484.65,489.95,17878994.0,,, +2024-07-26 00:00:00+05:30,494.05,506.4,487.4,502.2,20736094.0,,, +2024-07-29 00:00:00+05:30,505.5,506.2,494.05,496.05,12496895.0,,, +2024-07-30 00:00:00+05:30,496.3,497.8,488.65,489.9,13375906.0,,, diff --git a/DATA/BRONZE/StockData/ITC_2024_08.csv b/DATA/BRONZE/StockData/ITC_2024_08.csv index b1417e5a..85ae3dec 100644 --- a/DATA/BRONZE/StockData/ITC_2024_08.csv +++ b/DATA/BRONZE/StockData/ITC_2024_08.csv @@ -1,22 +1,22 @@ -date,open,high,low,close,volume,dividends,stock_splits -2024-08-01 00:00:00+05:30,495.95,496.75,490.95,493.7,11665529,0.0,0.0 -2024-08-02 00:00:00+05:30,484.8,499.45,484.8,489.1,21320064,0.0,0.0 -2024-08-05 00:00:00+05:30,480.05,491.9,479.55,486.0,24094139,0.0,0.0 -2024-08-06 00:00:00+05:30,486.25,491.7,484.05,486.3,13722855,0.0,0.0 -2024-08-07 00:00:00+05:30,490.0,495.6,488.1,492.65,10900585,0.0,0.0 -2024-08-08 00:00:00+05:30,494.0,498.0,492.5,494.75,20558134,0.0,0.0 -2024-08-09 00:00:00+05:30,498.0,498.0,493.1,495.9,9201793,0.0,0.0 -2024-08-12 00:00:00+05:30,492.0,500.0,492.0,494.6,9076097,0.0,0.0 -2024-08-13 00:00:00+05:30,495.95,497.85,488.25,490.0,7757706,0.0,0.0 -2024-08-14 00:00:00+05:30,491.95,499.0,489.9,492.2,9253598,0.0,0.0 -2024-08-16 00:00:00+05:30,494.5,504.2,492.65,502.65,13137392,0.0,0.0 -2024-08-19 00:00:00+05:30,504.75,509.3,499.6,501.45,10198725,0.0,0.0 -2024-08-20 00:00:00+05:30,501.0,503.4,497.7,498.8,6633171,0.0,0.0 -2024-08-21 00:00:00+05:30,500.0,509.0,499.05,505.4,8474830,0.0,0.0 -2024-08-22 00:00:00+05:30,507.85,508.5,501.45,504.55,8364290,0.0,0.0 -2024-08-23 00:00:00+05:30,505.05,506.95,499.95,505.8,7891446,0.0,0.0 -2024-08-26 00:00:00+05:30,506.0,508.0,502.0,505.7,7825037,0.0,0.0 -2024-08-27 00:00:00+05:30,507.55,507.6,500.0,500.6,7954114,0.0,0.0 -2024-08-28 00:00:00+05:30,500.4,502.3,496.5,497.3,7782216,0.0,0.0 -2024-08-29 00:00:00+05:30,498.0,507.7,497.35,505.1,18670632,0.0,0.0 -2024-08-30 00:00:00+05:30,501.95,509.15,500.2,501.9,14947670,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2024-08-01 00:00:00+05:30,495.95,496.75,490.95,493.7,11665529.0,,, +2024-08-02 00:00:00+05:30,484.8,499.45,484.8,489.1,21320064.0,,, +2024-08-05 00:00:00+05:30,480.05,491.9,479.55,486.0,24094139.0,,, +2024-08-06 00:00:00+05:30,486.25,491.7,484.05,486.3,13722855.0,,, +2024-08-07 00:00:00+05:30,490.0,495.6,488.1,492.65,10900585.0,,, +2024-08-08 00:00:00+05:30,494.0,498.0,492.5,494.75,20558134.0,,, +2024-08-09 00:00:00+05:30,498.0,498.0,493.1,495.9,9201793.0,,, +2024-08-12 00:00:00+05:30,492.0,500.0,492.0,494.6,9076097.0,,, +2024-08-13 00:00:00+05:30,495.95,497.85,488.25,490.0,7757706.0,,, +2024-08-14 00:00:00+05:30,491.95,499.0,489.9,492.2,9253598.0,,, +2024-08-16 00:00:00+05:30,494.5,504.2,492.65,502.65,13137392.0,,, +2024-08-19 00:00:00+05:30,504.75,509.3,499.6,501.45,10198725.0,,, +2024-08-20 00:00:00+05:30,501.0,503.4,497.7,498.8,6633171.0,,, +2024-08-21 00:00:00+05:30,500.0,509.0,499.05,505.4,8474830.0,,, +2024-08-22 00:00:00+05:30,507.85,508.5,501.45,504.55,8364290.0,,, +2024-08-23 00:00:00+05:30,505.05,506.95,499.95,505.8,7891446.0,,, +2024-08-26 00:00:00+05:30,506.0,508.0,502.0,505.7,7825037.0,,, +2024-08-27 00:00:00+05:30,507.55,507.6,500.0,500.6,7954114.0,,, +2024-08-28 00:00:00+05:30,500.4,502.3,496.5,497.3,7782216.0,,, +2024-08-29 00:00:00+05:30,498.0,507.7,497.35,505.1,18670632.0,,, +2024-08-30 00:00:00+05:30,501.95,509.15,500.2,501.9,14947670.0,,, diff --git a/DATA/BRONZE/StockData/ITC_2024_09.csv b/DATA/BRONZE/StockData/ITC_2024_09.csv index bb1cd789..fa8031fe 100644 --- a/DATA/BRONZE/StockData/ITC_2024_09.csv +++ b/DATA/BRONZE/StockData/ITC_2024_09.csv @@ -1,11 +1,11 @@ -date,open,high,low,close,volume,dividends,stock_splits -2024-09-02 00:00:00+05:30,504.0,512.9,503.3,510.05,15885469,0.0,0.0 -2024-09-03 00:00:00+05:30,510.05,515.95,507.9,509.4,12018677,0.0,0.0 -2024-09-04 00:00:00+05:30,500.0,510.05,499.95,506.35,8414967,0.0,0.0 -2024-09-05 00:00:00+05:30,508.35,511.9,507.05,511.2,10898888,0.0,0.0 -2024-09-06 00:00:00+05:30,512.0,512.0,497.15,501.7,13716752,0.0,0.0 -2024-09-09 00:00:00+05:30,502.0,512.65,500.35,511.75,13736044,0.0,0.0 -2024-09-10 00:00:00+05:30,511.9,515.0,508.75,513.6,10911995,0.0,0.0 -2024-09-11 00:00:00+05:30,513.0,519.5,511.95,514.35,14922832,0.0,0.0 -2024-09-12 00:00:00+05:30,515.1,520.5,508.55,519.5,18377550,0.0,0.0 -2024-09-13 00:00:00+05:30,519.5,520.0,512.0,513.85,8825193,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2024-09-02 00:00:00+05:30,504.0,512.9,503.3,510.05,15885469.0,,, +2024-09-03 00:00:00+05:30,510.05,515.95,507.9,509.4,12018677.0,,, +2024-09-04 00:00:00+05:30,500.0,510.05,499.95,506.35,8414967.0,,, +2024-09-05 00:00:00+05:30,508.35,511.9,507.05,511.2,10898888.0,,, +2024-09-06 00:00:00+05:30,512.0,512.0,497.15,501.7,13716752.0,,, +2024-09-09 00:00:00+05:30,502.0,512.65,500.35,511.75,13736044.0,,, +2024-09-10 00:00:00+05:30,511.9,515.0,508.75,513.6,10911995.0,,, +2024-09-11 00:00:00+05:30,513.0,519.5,511.95,514.35,14922832.0,,, +2024-09-12 00:00:00+05:30,515.1,520.5,508.55,519.5,18377550.0,,, +2024-09-13 00:00:00+05:30,519.5,520.0,512.0,513.85,8825193.0,,, diff --git a/DATA/BRONZE/StockData/JPPOWER_2021_12.csv b/DATA/BRONZE/StockData/JPPOWER_2021_12.csv index 32939dbd..e1617c4d 100644 --- a/DATA/BRONZE/StockData/JPPOWER_2021_12.csv +++ b/DATA/BRONZE/StockData/JPPOWER_2021_12.csv @@ -1,23 +1,23 @@ -date,open,high,low,close,volume,dividends,stock_splits -2021-12-01 00:00:00+05:30,4.55,4.7,4.4,4.45,37049021,0.0,0.0 -2021-12-02 00:00:00+05:30,4.5,4.6,4.45,4.45,22542259,0.0,0.0 -2021-12-03 00:00:00+05:30,4.5,4.8,4.45,4.6,72073339,0.0,0.0 -2021-12-06 00:00:00+05:30,4.6,4.75,4.5,4.55,38377350,0.0,0.0 -2021-12-07 00:00:00+05:30,4.7,4.8,4.65,4.65,30956138,0.0,0.0 -2021-12-08 00:00:00+05:30,4.75,5.1,4.7,4.95,116134403,0.0,0.0 -2021-12-09 00:00:00+05:30,5.05,5.9,4.9,5.8,335641175,0.0,0.0 -2021-12-10 00:00:00+05:30,5.9,5.95,5.35,5.5,169285396,0.0,0.0 -2021-12-13 00:00:00+05:30,5.75,6.3,5.65,5.95,212788156,0.0,0.0 -2021-12-14 00:00:00+05:30,6.0,6.15,5.6,5.8,121282644,0.0,0.0 -2021-12-15 00:00:00+05:30,5.85,5.95,5.6,5.65,61733228,0.0,0.0 -2021-12-16 00:00:00+05:30,5.75,5.8,5.2,5.35,83512272,0.0,0.0 -2021-12-17 00:00:00+05:30,5.45,5.45,5.0,5.1,59665646,0.0,0.0 -2021-12-20 00:00:00+05:30,5.1,5.1,4.75,4.85,72003433,0.0,0.0 -2021-12-21 00:00:00+05:30,4.95,5.2,4.85,5.0,60762783,0.0,0.0 -2021-12-22 00:00:00+05:30,5.1,6.0,5.05,5.75,263932222,0.0,0.0 -2021-12-23 00:00:00+05:30,5.8,5.9,5.5,5.6,89259595,0.0,0.0 -2021-12-24 00:00:00+05:30,5.65,5.75,5.4,5.6,64255644,0.0,0.0 -2021-12-27 00:00:00+05:30,5.6,6.1,5.4,5.9,191686217,0.0,0.0 -2021-12-28 00:00:00+05:30,6.0,6.65,5.95,6.4,393208473,0.0,0.0 -2021-12-29 00:00:00+05:30,6.4,6.75,5.75,6.05,277987827,0.0,0.0 -2021-12-30 00:00:00+05:30,6.1,6.15,5.9,5.95,68046036,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2021-12-01 00:00:00+05:30,4.55,4.7,4.4,4.45,37049021.0,,, +2021-12-02 00:00:00+05:30,4.5,4.6,4.45,4.45,22542259.0,,, +2021-12-03 00:00:00+05:30,4.5,4.8,4.45,4.6,72073339.0,,, +2021-12-06 00:00:00+05:30,4.6,4.75,4.5,4.55,38377350.0,,, +2021-12-07 00:00:00+05:30,4.7,4.8,4.65,4.65,30956138.0,,, +2021-12-08 00:00:00+05:30,4.75,5.1,4.7,4.95,116134403.0,,, +2021-12-09 00:00:00+05:30,5.05,5.9,4.9,5.8,335641175.0,,, +2021-12-10 00:00:00+05:30,5.9,5.95,5.35,5.5,169285396.0,,, +2021-12-13 00:00:00+05:30,5.75,6.3,5.65,5.95,212788156.0,,, +2021-12-14 00:00:00+05:30,6.0,6.15,5.6,5.8,121282644.0,,, +2021-12-15 00:00:00+05:30,5.85,5.95,5.6,5.65,61733228.0,,, +2021-12-16 00:00:00+05:30,5.75,5.8,5.2,5.35,83512272.0,,, +2021-12-17 00:00:00+05:30,5.45,5.45,5.0,5.1,59665646.0,,, +2021-12-20 00:00:00+05:30,5.1,5.1,4.75,4.85,72003433.0,,, +2021-12-21 00:00:00+05:30,4.95,5.2,4.85,5.0,60762783.0,,, +2021-12-22 00:00:00+05:30,5.1,6.0,5.05,5.75,263932222.0,,, +2021-12-23 00:00:00+05:30,5.8,5.9,5.5,5.6,89259595.0,,, +2021-12-24 00:00:00+05:30,5.65,5.75,5.4,5.6,64255644.0,,, +2021-12-27 00:00:00+05:30,5.6,6.1,5.4,5.9,191686217.0,,, +2021-12-28 00:00:00+05:30,6.0,6.65,5.95,6.4,393208473.0,,, +2021-12-29 00:00:00+05:30,6.4,6.75,5.75,6.05,277987827.0,,, +2021-12-30 00:00:00+05:30,6.1,6.15,5.9,5.95,68046036.0,,, diff --git a/DATA/BRONZE/StockData/JPPOWER_2022_01.csv b/DATA/BRONZE/StockData/JPPOWER_2022_01.csv index 167ee214..2ecfdf00 100644 --- a/DATA/BRONZE/StockData/JPPOWER_2022_01.csv +++ b/DATA/BRONZE/StockData/JPPOWER_2022_01.csv @@ -1,20 +1,20 @@ -date,open,high,low,close,volume,dividends,stock_splits -2022-01-03 00:00:00+05:30,6.35,7.35,6.35,7.25,473949788,0.0,0.0 -2022-01-04 00:00:00+05:30,7.45,8.0,7.0,7.35,396866566,0.0,0.0 -2022-01-05 00:00:00+05:30,7.45,7.45,6.9,7.1,156591024,0.0,0.0 -2022-01-06 00:00:00+05:30,7.0,8.1,6.85,7.9,321546242,0.0,0.0 -2022-01-07 00:00:00+05:30,8.0,8.75,8.0,8.45,430177541,0.0,0.0 -2022-01-10 00:00:00+05:30,8.7,9.25,8.6,9.25,345629442,0.0,0.0 -2022-01-11 00:00:00+05:30,9.8,10.15,9.15,10.15,545381438,0.0,0.0 -2022-01-12 00:00:00+05:30,10.65,11.15,9.2,10.35,789172845,0.0,0.0 -2022-01-13 00:00:00+05:30,10.35,10.35,9.45,9.8,295569554,0.0,0.0 -2022-01-14 00:00:00+05:30,9.65,10.3,9.3,9.9,218183534,0.0,0.0 -2022-01-17 00:00:00+05:30,9.9,10.35,9.9,10.05,149078534,0.0,0.0 -2022-01-18 00:00:00+05:30,10.15,10.25,9.5,9.55,141108756,0.0,0.0 -2022-01-19 00:00:00+05:30,9.5,9.5,8.8,9.15,153616680,0.0,0.0 -2022-01-20 00:00:00+05:30,9.2,10.05,9.2,10.0,205447607,0.0,0.0 -2022-01-21 00:00:00+05:30,10.0,10.1,9.5,9.6,144365680,0.0,0.0 -2022-01-24 00:00:00+05:30,9.45,9.5,8.65,8.8,184605790,0.0,0.0 -2022-01-25 00:00:00+05:30,8.45,9.15,8.1,9.05,157211819,0.0,0.0 -2022-01-27 00:00:00+05:30,8.9,9.4,8.7,9.25,140855966,0.0,0.0 -2022-01-28 00:00:00+05:30,9.35,9.55,9.05,9.1,70913683,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2022-01-03 00:00:00+05:30,6.35,7.35,6.35,7.25,473949788.0,,, +2022-01-04 00:00:00+05:30,7.45,8.0,7.0,7.35,396866566.0,,, +2022-01-05 00:00:00+05:30,7.45,7.45,6.9,7.1,156591024.0,,, +2022-01-06 00:00:00+05:30,7.0,8.1,6.85,7.9,321546242.0,,, +2022-01-07 00:00:00+05:30,8.0,8.75,8.0,8.45,430177541.0,,, +2022-01-10 00:00:00+05:30,8.7,9.25,8.6,9.25,345629442.0,,, +2022-01-11 00:00:00+05:30,9.8,10.15,9.15,10.15,545381438.0,,, +2022-01-12 00:00:00+05:30,10.65,11.15,9.2,10.35,789172845.0,,, +2022-01-13 00:00:00+05:30,10.35,10.35,9.45,9.8,295569554.0,,, +2022-01-14 00:00:00+05:30,9.65,10.3,9.3,9.9,218183534.0,,, +2022-01-17 00:00:00+05:30,9.9,10.35,9.9,10.05,149078534.0,,, +2022-01-18 00:00:00+05:30,10.15,10.25,9.5,9.55,141108756.0,,, +2022-01-19 00:00:00+05:30,9.5,9.5,8.8,9.15,153616680.0,,, +2022-01-20 00:00:00+05:30,9.2,10.05,9.2,10.0,205447607.0,,, +2022-01-21 00:00:00+05:30,10.0,10.1,9.5,9.6,144365680.0,,, +2022-01-24 00:00:00+05:30,9.45,9.5,8.65,8.8,184605790.0,,, +2022-01-25 00:00:00+05:30,8.45,9.15,8.1,9.05,157211819.0,,, +2022-01-27 00:00:00+05:30,8.9,9.4,8.7,9.25,140855966.0,,, +2022-01-28 00:00:00+05:30,9.35,9.55,9.05,9.1,70913683.0,,, diff --git a/DATA/BRONZE/StockData/JPPOWER_2022_02.csv b/DATA/BRONZE/StockData/JPPOWER_2022_02.csv index 3f8b333a..3677c590 100644 --- a/DATA/BRONZE/StockData/JPPOWER_2022_02.csv +++ b/DATA/BRONZE/StockData/JPPOWER_2022_02.csv @@ -1,20 +1,20 @@ -date,open,high,low,close,volume,dividends,stock_splits -2022-02-01 00:00:00+05:30,9.25,9.4,8.9,9.05,97704979,0.0,0.0 -2022-02-02 00:00:00+05:30,9.05,9.15,8.85,8.95,54284970,0.0,0.0 -2022-02-03 00:00:00+05:30,8.9,9.4,8.85,9.05,73034448,0.0,0.0 -2022-02-04 00:00:00+05:30,9.05,9.25,8.95,9.0,87047227,0.0,0.0 -2022-02-07 00:00:00+05:30,9.1,9.2,8.75,8.85,53990600,0.0,0.0 -2022-02-08 00:00:00+05:30,8.9,9.0,8.25,8.55,107856895,0.0,0.0 -2022-02-09 00:00:00+05:30,8.6,8.8,8.2,8.75,57207377,0.0,0.0 -2022-02-10 00:00:00+05:30,8.75,9.0,8.4,8.75,70537446,0.0,0.0 -2022-02-11 00:00:00+05:30,8.55,8.75,8.45,8.5,40572963,0.0,0.0 -2022-02-14 00:00:00+05:30,8.85,9.25,8.55,8.7,150053325,0.0,0.0 -2022-02-15 00:00:00+05:30,8.9,9.05,8.4,8.65,70687312,0.0,0.0 -2022-02-16 00:00:00+05:30,8.7,8.85,8.45,8.5,73521384,0.0,0.0 -2022-02-17 00:00:00+05:30,8.5,8.65,8.2,8.3,58711578,0.0,0.0 -2022-02-18 00:00:00+05:30,8.2,8.45,7.85,7.95,60729527,0.0,0.0 -2022-02-21 00:00:00+05:30,7.8,7.8,7.2,7.3,125381826,0.0,0.0 -2022-02-22 00:00:00+05:30,6.8,7.0,6.65,6.7,88770241,0.0,0.0 -2022-02-23 00:00:00+05:30,6.8,7.0,6.8,7.0,14774436,0.0,0.0 -2022-02-24 00:00:00+05:30,6.7,7.05,6.65,6.65,94269681,0.0,0.0 -2022-02-25 00:00:00+05:30,6.9,6.95,6.9,6.95,23028383,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2022-02-01 00:00:00+05:30,9.25,9.4,8.9,9.05,97704979.0,,, +2022-02-02 00:00:00+05:30,9.05,9.15,8.85,8.95,54284970.0,,, +2022-02-03 00:00:00+05:30,8.9,9.4,8.85,9.05,73034448.0,,, +2022-02-04 00:00:00+05:30,9.05,9.25,8.95,9.0,87047227.0,,, +2022-02-07 00:00:00+05:30,9.1,9.2,8.75,8.85,53990600.0,,, +2022-02-08 00:00:00+05:30,8.9,9.0,8.25,8.55,107856895.0,,, +2022-02-09 00:00:00+05:30,8.6,8.8,8.2,8.75,57207377.0,,, +2022-02-10 00:00:00+05:30,8.75,9.0,8.4,8.75,70537446.0,,, +2022-02-11 00:00:00+05:30,8.55,8.75,8.45,8.5,40572963.0,,, +2022-02-14 00:00:00+05:30,8.85,9.25,8.55,8.7,150053325.0,,, +2022-02-15 00:00:00+05:30,8.9,9.05,8.4,8.65,70687312.0,,, +2022-02-16 00:00:00+05:30,8.7,8.85,8.45,8.5,73521384.0,,, +2022-02-17 00:00:00+05:30,8.5,8.65,8.2,8.3,58711578.0,,, +2022-02-18 00:00:00+05:30,8.2,8.45,7.85,7.95,60729527.0,,, +2022-02-21 00:00:00+05:30,7.8,7.8,7.2,7.3,125381826.0,,, +2022-02-22 00:00:00+05:30,6.8,7.0,6.65,6.7,88770241.0,,, +2022-02-23 00:00:00+05:30,6.8,7.0,6.8,7.0,14774436.0,,, +2022-02-24 00:00:00+05:30,6.7,7.05,6.65,6.65,94269681.0,,, +2022-02-25 00:00:00+05:30,6.9,6.95,6.9,6.95,23028383.0,,, diff --git a/DATA/BRONZE/StockData/JPPOWER_2022_03.csv b/DATA/BRONZE/StockData/JPPOWER_2022_03.csv index 66752455..e6aa0e0f 100644 --- a/DATA/BRONZE/StockData/JPPOWER_2022_03.csv +++ b/DATA/BRONZE/StockData/JPPOWER_2022_03.csv @@ -1,21 +1,21 @@ -date,open,high,low,close,volume,dividends,stock_splits -2022-03-02 00:00:00+05:30,7.2,7.4,7.05,7.2,47137128,0.0,0.0 -2022-03-03 00:00:00+05:30,7.25,7.5,7.1,7.2,59235215,0.0,0.0 -2022-03-04 00:00:00+05:30,7.15,7.25,6.95,7.0,54619595,0.0,0.0 -2022-03-07 00:00:00+05:30,6.85,6.85,6.65,6.7,39679971,0.0,0.0 -2022-03-08 00:00:00+05:30,6.7,7.0,6.7,7.0,44859704,0.0,0.0 -2022-03-09 00:00:00+05:30,7.15,7.3,7.05,7.2,55372925,0.0,0.0 -2022-03-10 00:00:00+05:30,7.4,7.4,7.2,7.25,50360700,0.0,0.0 -2022-03-11 00:00:00+05:30,7.25,7.35,7.15,7.25,22943505,0.0,0.0 -2022-03-14 00:00:00+05:30,7.25,7.35,7.1,7.1,29317129,0.0,0.0 -2022-03-15 00:00:00+05:30,7.2,7.25,6.9,6.95,31573510,0.0,0.0 -2022-03-16 00:00:00+05:30,6.95,7.15,6.95,7.1,22100706,0.0,0.0 -2022-03-17 00:00:00+05:30,7.1,7.2,7.0,7.05,23511134,0.0,0.0 -2022-03-21 00:00:00+05:30,7.05,7.15,6.95,7.0,29467683,0.0,0.0 -2022-03-22 00:00:00+05:30,7.0,7.05,6.9,6.95,25864257,0.0,0.0 -2022-03-23 00:00:00+05:30,6.95,7.1,6.9,6.95,34868144,0.0,0.0 -2022-03-24 00:00:00+05:30,6.95,6.95,6.75,6.85,33494159,0.0,0.0 -2022-03-25 00:00:00+05:30,6.85,7.15,6.8,6.85,54065336,0.0,0.0 -2022-03-28 00:00:00+05:30,6.9,6.95,6.6,6.65,37786157,0.0,0.0 -2022-03-29 00:00:00+05:30,6.7,6.95,6.45,6.75,90993509,0.0,0.0 -2022-03-30 00:00:00+05:30,6.95,7.05,6.8,7.0,84946542,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2022-03-02 00:00:00+05:30,7.2,7.4,7.05,7.2,47137128.0,,, +2022-03-03 00:00:00+05:30,7.25,7.5,7.1,7.2,59235215.0,,, +2022-03-04 00:00:00+05:30,7.15,7.25,6.95,7.0,54619595.0,,, +2022-03-07 00:00:00+05:30,6.85,6.85,6.65,6.7,39679971.0,,, +2022-03-08 00:00:00+05:30,6.7,7.0,6.7,7.0,44859704.0,,, +2022-03-09 00:00:00+05:30,7.15,7.3,7.05,7.2,55372925.0,,, +2022-03-10 00:00:00+05:30,7.4,7.4,7.2,7.25,50360700.0,,, +2022-03-11 00:00:00+05:30,7.25,7.35,7.15,7.25,22943505.0,,, +2022-03-14 00:00:00+05:30,7.25,7.35,7.1,7.1,29317129.0,,, +2022-03-15 00:00:00+05:30,7.2,7.25,6.9,6.95,31573510.0,,, +2022-03-16 00:00:00+05:30,6.95,7.15,6.95,7.1,22100706.0,,, +2022-03-17 00:00:00+05:30,7.1,7.2,7.0,7.05,23511134.0,,, +2022-03-21 00:00:00+05:30,7.05,7.15,6.95,7.0,29467683.0,,, +2022-03-22 00:00:00+05:30,7.0,7.05,6.9,6.95,25864257.0,,, +2022-03-23 00:00:00+05:30,6.95,7.1,6.9,6.95,34868144.0,,, +2022-03-24 00:00:00+05:30,6.95,6.95,6.75,6.85,33494159.0,,, +2022-03-25 00:00:00+05:30,6.85,7.15,6.8,6.85,54065336.0,,, +2022-03-28 00:00:00+05:30,6.9,6.95,6.6,6.65,37786157.0,,, +2022-03-29 00:00:00+05:30,6.7,6.95,6.45,6.75,90993509.0,,, +2022-03-30 00:00:00+05:30,6.95,7.05,6.8,7.0,84946542.0,,, diff --git a/DATA/BRONZE/StockData/JPPOWER_2022_04.csv b/DATA/BRONZE/StockData/JPPOWER_2022_04.csv index 9165d99b..36a188a8 100644 --- a/DATA/BRONZE/StockData/JPPOWER_2022_04.csv +++ b/DATA/BRONZE/StockData/JPPOWER_2022_04.csv @@ -1,20 +1,20 @@ -date,open,high,low,close,volume,dividends,stock_splits -2022-04-01 00:00:00+05:30,6.8,7.1,6.7,7.0,47000657,0.0,0.0 -2022-04-04 00:00:00+05:30,7.1,7.35,7.05,7.35,73777789,0.0,0.0 -2022-04-05 00:00:00+05:30,7.6,7.7,7.35,7.7,81745460,0.0,0.0 -2022-04-06 00:00:00+05:30,7.8,8.05,7.8,8.05,57517345,0.0,0.0 -2022-04-07 00:00:00+05:30,8.2,8.45,7.7,8.05,198796630,0.0,0.0 -2022-04-08 00:00:00+05:30,8.2,8.4,7.8,8.25,85564992,0.0,0.0 -2022-04-11 00:00:00+05:30,8.25,8.45,8.2,8.2,62583546,0.0,0.0 -2022-04-12 00:00:00+05:30,8.2,8.2,7.8,8.0,59535276,0.0,0.0 -2022-04-13 00:00:00+05:30,8.1,8.2,7.9,7.95,28377417,0.0,0.0 -2022-04-18 00:00:00+05:30,7.95,7.95,7.6,7.7,44807489,0.0,0.0 -2022-04-19 00:00:00+05:30,7.75,8.0,7.45,7.55,44134186,0.0,0.0 -2022-04-20 00:00:00+05:30,7.6,7.75,7.45,7.6,28046714,0.0,0.0 -2022-04-21 00:00:00+05:30,7.75,7.85,7.65,7.7,35506874,0.0,0.0 -2022-04-22 00:00:00+05:30,7.7,8.05,7.55,7.9,83086287,0.0,0.0 -2022-04-25 00:00:00+05:30,7.85,7.9,7.6,7.7,29798579,0.0,0.0 -2022-04-26 00:00:00+05:30,7.85,7.9,7.55,7.65,25666175,0.0,0.0 -2022-04-27 00:00:00+05:30,7.6,7.65,7.35,7.45,29313527,0.0,0.0 -2022-04-28 00:00:00+05:30,7.6,7.6,7.3,7.35,23106108,0.0,0.0 -2022-04-29 00:00:00+05:30,7.4,7.7,7.05,7.4,123814274,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2022-04-01 00:00:00+05:30,6.8,7.1,6.7,7.0,47000657.0,,, +2022-04-04 00:00:00+05:30,7.1,7.35,7.05,7.35,73777789.0,,, +2022-04-05 00:00:00+05:30,7.6,7.7,7.35,7.7,81745460.0,,, +2022-04-06 00:00:00+05:30,7.8,8.05,7.8,8.05,57517345.0,,, +2022-04-07 00:00:00+05:30,8.2,8.45,7.7,8.05,198796630.0,,, +2022-04-08 00:00:00+05:30,8.2,8.4,7.8,8.25,85564992.0,,, +2022-04-11 00:00:00+05:30,8.25,8.45,8.2,8.2,62583546.0,,, +2022-04-12 00:00:00+05:30,8.2,8.2,7.8,8.0,59535276.0,,, +2022-04-13 00:00:00+05:30,8.1,8.2,7.9,7.95,28377417.0,,, +2022-04-18 00:00:00+05:30,7.95,7.95,7.6,7.7,44807489.0,,, +2022-04-19 00:00:00+05:30,7.75,8.0,7.45,7.55,44134186.0,,, +2022-04-20 00:00:00+05:30,7.6,7.75,7.45,7.6,28046714.0,,, +2022-04-21 00:00:00+05:30,7.75,7.85,7.65,7.7,35506874.0,,, +2022-04-22 00:00:00+05:30,7.7,8.05,7.55,7.9,83086287.0,,, +2022-04-25 00:00:00+05:30,7.85,7.9,7.6,7.7,29798579.0,,, +2022-04-26 00:00:00+05:30,7.85,7.9,7.55,7.65,25666175.0,,, +2022-04-27 00:00:00+05:30,7.6,7.65,7.35,7.45,29313527.0,,, +2022-04-28 00:00:00+05:30,7.6,7.6,7.3,7.35,23106108.0,,, +2022-04-29 00:00:00+05:30,7.4,7.7,7.05,7.4,123814274.0,,, diff --git a/DATA/BRONZE/StockData/JPPOWER_2022_05.csv b/DATA/BRONZE/StockData/JPPOWER_2022_05.csv index abc2a091..27662c3a 100644 --- a/DATA/BRONZE/StockData/JPPOWER_2022_05.csv +++ b/DATA/BRONZE/StockData/JPPOWER_2022_05.csv @@ -1,21 +1,21 @@ -date,open,high,low,close,volume,dividends,stock_splits -2022-05-02 00:00:00+05:30,7.3,7.6,7.2,7.35,23344956,0.0,0.0 -2022-05-04 00:00:00+05:30,7.5,7.5,7.1,7.2,32559315,0.0,0.0 -2022-05-05 00:00:00+05:30,7.2,7.3,7.05,7.1,14165534,0.0,0.0 -2022-05-06 00:00:00+05:30,7.0,7.0,6.85,6.9,20256237,0.0,0.0 -2022-05-09 00:00:00+05:30,6.85,7.2,6.65,7.0,38486871,0.0,0.0 -2022-05-10 00:00:00+05:30,7.0,7.15,6.65,6.75,22763561,0.0,0.0 -2022-05-11 00:00:00+05:30,6.8,6.8,6.45,6.5,40059503,0.0,0.0 -2022-05-12 00:00:00+05:30,6.4,6.45,6.2,6.2,17041512,0.0,0.0 -2022-05-13 00:00:00+05:30,6.2,6.5,6.1,6.45,50231616,0.0,0.0 -2022-05-16 00:00:00+05:30,6.65,6.75,6.55,6.65,25522294,0.0,0.0 -2022-05-17 00:00:00+05:30,6.75,6.95,6.75,6.95,10764460,0.0,0.0 -2022-05-18 00:00:00+05:30,7.25,7.25,7.15,7.25,19723957,0.0,0.0 -2022-05-19 00:00:00+05:30,7.0,7.6,7.0,7.35,50271379,0.0,0.0 -2022-05-20 00:00:00+05:30,7.55,7.6,7.4,7.5,27638468,0.0,0.0 -2022-05-23 00:00:00+05:30,7.55,7.55,7.15,7.2,20138087,0.0,0.0 -2022-05-24 00:00:00+05:30,7.2,7.55,6.95,7.2,66947691,0.0,0.0 -2022-05-25 00:00:00+05:30,7.3,7.5,6.9,7.05,43154110,0.0,0.0 -2022-05-26 00:00:00+05:30,7.05,7.05,6.7,6.9,30956433,0.0,0.0 -2022-05-27 00:00:00+05:30,6.95,7.1,6.75,6.9,17401624,0.0,0.0 -2022-05-30 00:00:00+05:30,6.7,6.8,6.6,6.65,51891626,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2022-05-02 00:00:00+05:30,7.3,7.6,7.2,7.35,23344956.0,,, +2022-05-04 00:00:00+05:30,7.5,7.5,7.1,7.2,32559315.0,,, +2022-05-05 00:00:00+05:30,7.2,7.3,7.05,7.1,14165534.0,,, +2022-05-06 00:00:00+05:30,7.0,7.0,6.85,6.9,20256237.0,,, +2022-05-09 00:00:00+05:30,6.85,7.2,6.65,7.0,38486871.0,,, +2022-05-10 00:00:00+05:30,7.0,7.15,6.65,6.75,22763561.0,,, +2022-05-11 00:00:00+05:30,6.8,6.8,6.45,6.5,40059503.0,,, +2022-05-12 00:00:00+05:30,6.4,6.45,6.2,6.2,17041512.0,,, +2022-05-13 00:00:00+05:30,6.2,6.5,6.1,6.45,50231616.0,,, +2022-05-16 00:00:00+05:30,6.65,6.75,6.55,6.65,25522294.0,,, +2022-05-17 00:00:00+05:30,6.75,6.95,6.75,6.95,10764460.0,,, +2022-05-18 00:00:00+05:30,7.25,7.25,7.15,7.25,19723957.0,,, +2022-05-19 00:00:00+05:30,7.0,7.6,7.0,7.35,50271379.0,,, +2022-05-20 00:00:00+05:30,7.55,7.6,7.4,7.5,27638468.0,,, +2022-05-23 00:00:00+05:30,7.55,7.55,7.15,7.2,20138087.0,,, +2022-05-24 00:00:00+05:30,7.2,7.55,6.95,7.2,66947691.0,,, +2022-05-25 00:00:00+05:30,7.3,7.5,6.9,7.05,43154110.0,,, +2022-05-26 00:00:00+05:30,7.05,7.05,6.7,6.9,30956433.0,,, +2022-05-27 00:00:00+05:30,6.95,7.1,6.75,6.9,17401624.0,,, +2022-05-30 00:00:00+05:30,6.7,6.8,6.6,6.65,51891626.0,,, diff --git a/DATA/BRONZE/StockData/JPPOWER_2022_06.csv b/DATA/BRONZE/StockData/JPPOWER_2022_06.csv index b1ba15f0..a1fe54c5 100644 --- a/DATA/BRONZE/StockData/JPPOWER_2022_06.csv +++ b/DATA/BRONZE/StockData/JPPOWER_2022_06.csv @@ -1,22 +1,22 @@ -date,open,high,low,close,volume,dividends,stock_splits -2022-06-01 00:00:00+05:30,7.15,7.2,6.95,7.2,39580352,0.0,0.0 -2022-06-02 00:00:00+05:30,7.15,7.45,7.05,7.3,52259678,0.0,0.0 -2022-06-03 00:00:00+05:30,7.4,7.4,7.0,7.05,28306517,0.0,0.0 -2022-06-06 00:00:00+05:30,6.95,7.4,6.8,7.15,66832454,0.0,0.0 -2022-06-07 00:00:00+05:30,7.1,7.25,6.95,7.05,24351230,0.0,0.0 -2022-06-08 00:00:00+05:30,7.1,7.15,6.85,6.9,31970318,0.0,0.0 -2022-06-09 00:00:00+05:30,6.85,7.15,6.75,7.1,43150044,0.0,0.0 -2022-06-10 00:00:00+05:30,6.95,7.2,6.95,7.0,34647341,0.0,0.0 -2022-06-13 00:00:00+05:30,6.8,6.85,6.6,6.75,24990229,0.0,0.0 -2022-06-14 00:00:00+05:30,6.7,6.9,6.6,6.7,31954340,0.0,0.0 -2022-06-15 00:00:00+05:30,6.7,6.75,6.6,6.65,18681791,0.0,0.0 -2022-06-16 00:00:00+05:30,6.75,6.85,6.25,6.35,31888228,0.0,0.0 -2022-06-17 00:00:00+05:30,6.35,6.35,6.0,6.05,34635547,0.0,0.0 -2022-06-20 00:00:00+05:30,6.1,6.2,5.45,5.6,51450417,0.0,0.0 -2022-06-21 00:00:00+05:30,5.7,6.15,5.6,6.1,37930726,0.0,0.0 -2022-06-22 00:00:00+05:30,6.1,6.3,5.8,6.15,37069879,0.0,0.0 -2022-06-23 00:00:00+05:30,6.2,6.6,6.2,6.5,37562064,0.0,0.0 -2022-06-24 00:00:00+05:30,6.65,6.8,6.3,6.55,38772508,0.0,0.0 -2022-06-27 00:00:00+05:30,6.6,6.7,6.45,6.55,22736556,0.0,0.0 -2022-06-28 00:00:00+05:30,6.5,6.7,6.4,6.55,18819511,0.0,0.0 -2022-06-29 00:00:00+05:30,6.5,6.55,6.4,6.4,9998610,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2022-06-01 00:00:00+05:30,7.15,7.2,6.95,7.2,39580352.0,,, +2022-06-02 00:00:00+05:30,7.15,7.45,7.05,7.3,52259678.0,,, +2022-06-03 00:00:00+05:30,7.4,7.4,7.0,7.05,28306517.0,,, +2022-06-06 00:00:00+05:30,6.95,7.4,6.8,7.15,66832454.0,,, +2022-06-07 00:00:00+05:30,7.1,7.25,6.95,7.05,24351230.0,,, +2022-06-08 00:00:00+05:30,7.1,7.15,6.85,6.9,31970318.0,,, +2022-06-09 00:00:00+05:30,6.85,7.15,6.75,7.1,43150044.0,,, +2022-06-10 00:00:00+05:30,6.95,7.2,6.95,7.0,34647341.0,,, +2022-06-13 00:00:00+05:30,6.8,6.85,6.6,6.75,24990229.0,,, +2022-06-14 00:00:00+05:30,6.7,6.9,6.6,6.7,31954340.0,,, +2022-06-15 00:00:00+05:30,6.7,6.75,6.6,6.65,18681791.0,,, +2022-06-16 00:00:00+05:30,6.75,6.85,6.25,6.35,31888228.0,,, +2022-06-17 00:00:00+05:30,6.35,6.35,6.0,6.05,34635547.0,,, +2022-06-20 00:00:00+05:30,6.1,6.2,5.45,5.6,51450417.0,,, +2022-06-21 00:00:00+05:30,5.7,6.15,5.6,6.1,37930726.0,,, +2022-06-22 00:00:00+05:30,6.1,6.3,5.8,6.15,37069879.0,,, +2022-06-23 00:00:00+05:30,6.2,6.6,6.2,6.5,37562064.0,,, +2022-06-24 00:00:00+05:30,6.65,6.8,6.3,6.55,38772508.0,,, +2022-06-27 00:00:00+05:30,6.6,6.7,6.45,6.55,22736556.0,,, +2022-06-28 00:00:00+05:30,6.5,6.7,6.4,6.55,18819511.0,,, +2022-06-29 00:00:00+05:30,6.5,6.55,6.4,6.4,9998610.0,,, diff --git a/DATA/BRONZE/StockData/JPPOWER_2022_07.csv b/DATA/BRONZE/StockData/JPPOWER_2022_07.csv index 96db0e85..ad0968ae 100644 --- a/DATA/BRONZE/StockData/JPPOWER_2022_07.csv +++ b/DATA/BRONZE/StockData/JPPOWER_2022_07.csv @@ -1,22 +1,22 @@ -date,open,high,low,close,volume,dividends,stock_splits -2022-07-01 00:00:00+05:30,6.5,6.55,6.3,6.4,14425317,0.0,0.0 -2022-07-04 00:00:00+05:30,6.4,6.55,6.35,6.4,9523033,0.0,0.0 -2022-07-05 00:00:00+05:30,6.5,6.55,6.3,6.35,17383986,0.0,0.0 -2022-07-06 00:00:00+05:30,6.35,6.4,6.15,6.25,15085069,0.0,0.0 -2022-07-07 00:00:00+05:30,6.35,6.4,6.25,6.3,10349624,0.0,0.0 -2022-07-08 00:00:00+05:30,6.35,6.4,6.2,6.3,13059090,0.0,0.0 -2022-07-11 00:00:00+05:30,6.3,6.6,6.2,6.4,20209434,0.0,0.0 -2022-07-12 00:00:00+05:30,6.4,6.65,6.35,6.5,20248594,0.0,0.0 -2022-07-13 00:00:00+05:30,6.55,6.6,6.3,6.35,14916573,0.0,0.0 -2022-07-14 00:00:00+05:30,6.35,6.4,6.2,6.3,13146618,0.0,0.0 -2022-07-15 00:00:00+05:30,6.35,6.4,6.2,6.25,10066306,0.0,0.0 -2022-07-18 00:00:00+05:30,6.3,6.4,6.25,6.3,12850543,0.0,0.0 -2022-07-19 00:00:00+05:30,6.3,6.5,6.25,6.4,16437165,0.0,0.0 -2022-07-20 00:00:00+05:30,6.5,6.55,6.25,6.35,16475324,0.0,0.0 -2022-07-21 00:00:00+05:30,6.4,6.95,6.3,6.6,74627873,0.0,0.0 -2022-07-22 00:00:00+05:30,6.6,6.7,6.45,6.5,19388492,0.0,0.0 -2022-07-25 00:00:00+05:30,6.55,6.6,6.35,6.4,9869840,0.0,0.0 -2022-07-26 00:00:00+05:30,6.35,6.4,6.3,6.3,10900739,0.0,0.0 -2022-07-27 00:00:00+05:30,6.35,6.35,6.25,6.25,8648885,0.0,0.0 -2022-07-28 00:00:00+05:30,6.3,6.35,6.05,6.15,17436036,0.0,0.0 -2022-07-29 00:00:00+05:30,6.2,6.55,6.15,6.4,26379992,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2022-07-01 00:00:00+05:30,6.5,6.55,6.3,6.4,14425317.0,,, +2022-07-04 00:00:00+05:30,6.4,6.55,6.35,6.4,9523033.0,,, +2022-07-05 00:00:00+05:30,6.5,6.55,6.3,6.35,17383986.0,,, +2022-07-06 00:00:00+05:30,6.35,6.4,6.15,6.25,15085069.0,,, +2022-07-07 00:00:00+05:30,6.35,6.4,6.25,6.3,10349624.0,,, +2022-07-08 00:00:00+05:30,6.35,6.4,6.2,6.3,13059090.0,,, +2022-07-11 00:00:00+05:30,6.3,6.6,6.2,6.4,20209434.0,,, +2022-07-12 00:00:00+05:30,6.4,6.65,6.35,6.5,20248594.0,,, +2022-07-13 00:00:00+05:30,6.55,6.6,6.3,6.35,14916573.0,,, +2022-07-14 00:00:00+05:30,6.35,6.4,6.2,6.3,13146618.0,,, +2022-07-15 00:00:00+05:30,6.35,6.4,6.2,6.25,10066306.0,,, +2022-07-18 00:00:00+05:30,6.3,6.4,6.25,6.3,12850543.0,,, +2022-07-19 00:00:00+05:30,6.3,6.5,6.25,6.4,16437165.0,,, +2022-07-20 00:00:00+05:30,6.5,6.55,6.25,6.35,16475324.0,,, +2022-07-21 00:00:00+05:30,6.4,6.95,6.3,6.6,74627873.0,,, +2022-07-22 00:00:00+05:30,6.6,6.7,6.45,6.5,19388492.0,,, +2022-07-25 00:00:00+05:30,6.55,6.6,6.35,6.4,9869840.0,,, +2022-07-26 00:00:00+05:30,6.35,6.4,6.3,6.3,10900739.0,,, +2022-07-27 00:00:00+05:30,6.35,6.35,6.25,6.25,8648885.0,,, +2022-07-28 00:00:00+05:30,6.3,6.35,6.05,6.15,17436036.0,,, +2022-07-29 00:00:00+05:30,6.2,6.55,6.15,6.4,26379992.0,,, diff --git a/DATA/BRONZE/StockData/JPPOWER_2022_08.csv b/DATA/BRONZE/StockData/JPPOWER_2022_08.csv index ea1a2c2f..9345ec16 100644 --- a/DATA/BRONZE/StockData/JPPOWER_2022_08.csv +++ b/DATA/BRONZE/StockData/JPPOWER_2022_08.csv @@ -1,21 +1,21 @@ -date,open,high,low,close,volume,dividends,stock_splits -2022-08-01 00:00:00+05:30,6.5,7.0,6.35,7.0,67023114,0.0,0.0 -2022-08-02 00:00:00+05:30,7.05,7.4,6.85,7.2,83655213,0.0,0.0 -2022-08-03 00:00:00+05:30,7.25,7.3,6.95,7.1,41264833,0.0,0.0 -2022-08-04 00:00:00+05:30,7.15,7.45,7.05,7.3,83243426,0.0,0.0 -2022-08-05 00:00:00+05:30,7.45,7.8,7.45,7.65,89902647,0.0,0.0 -2022-08-08 00:00:00+05:30,7.75,8.25,7.7,8.1,115808694,0.0,0.0 -2022-08-10 00:00:00+05:30,8.8,8.85,8.1,8.3,214376132,0.0,0.0 -2022-08-11 00:00:00+05:30,8.5,8.5,7.7,7.85,85270468,0.0,0.0 -2022-08-12 00:00:00+05:30,7.85,7.85,7.45,7.5,51515984,0.0,0.0 -2022-08-16 00:00:00+05:30,7.5,7.9,7.4,7.75,49953852,0.0,0.0 -2022-08-17 00:00:00+05:30,7.8,7.85,7.6,7.6,34167706,0.0,0.0 -2022-08-18 00:00:00+05:30,7.65,7.8,7.55,7.65,39127461,0.0,0.0 -2022-08-19 00:00:00+05:30,7.65,7.7,7.4,7.45,53317654,0.0,0.0 -2022-08-22 00:00:00+05:30,7.45,8.0,7.25,7.65,119222208,0.0,0.0 -2022-08-23 00:00:00+05:30,7.65,7.95,7.55,7.85,66731182,0.0,0.0 -2022-08-24 00:00:00+05:30,7.85,8.2,7.8,7.95,81993384,0.0,0.0 -2022-08-25 00:00:00+05:30,8.0,8.05,7.7,7.7,46330714,0.0,0.0 -2022-08-26 00:00:00+05:30,7.75,7.85,7.55,7.65,48018210,0.0,0.0 -2022-08-29 00:00:00+05:30,7.45,7.65,7.35,7.5,52575082,0.0,0.0 -2022-08-30 00:00:00+05:30,7.55,7.8,7.55,7.55,82315340,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2022-08-01 00:00:00+05:30,6.5,7.0,6.35,7.0,67023114.0,,, +2022-08-02 00:00:00+05:30,7.05,7.4,6.85,7.2,83655213.0,,, +2022-08-03 00:00:00+05:30,7.25,7.3,6.95,7.1,41264833.0,,, +2022-08-04 00:00:00+05:30,7.15,7.45,7.05,7.3,83243426.0,,, +2022-08-05 00:00:00+05:30,7.45,7.8,7.45,7.65,89902647.0,,, +2022-08-08 00:00:00+05:30,7.75,8.25,7.7,8.1,115808694.0,,, +2022-08-10 00:00:00+05:30,8.8,8.85,8.1,8.3,214376132.0,,, +2022-08-11 00:00:00+05:30,8.5,8.5,7.7,7.85,85270468.0,,, +2022-08-12 00:00:00+05:30,7.85,7.85,7.45,7.5,51515984.0,,, +2022-08-16 00:00:00+05:30,7.5,7.9,7.4,7.75,49953852.0,,, +2022-08-17 00:00:00+05:30,7.8,7.85,7.6,7.6,34167706.0,,, +2022-08-18 00:00:00+05:30,7.65,7.8,7.55,7.65,39127461.0,,, +2022-08-19 00:00:00+05:30,7.65,7.7,7.4,7.45,53317654.0,,, +2022-08-22 00:00:00+05:30,7.45,8.0,7.25,7.65,119222208.0,,, +2022-08-23 00:00:00+05:30,7.65,7.95,7.55,7.85,66731182.0,,, +2022-08-24 00:00:00+05:30,7.85,8.2,7.8,7.95,81993384.0,,, +2022-08-25 00:00:00+05:30,8.0,8.05,7.7,7.7,46330714.0,,, +2022-08-26 00:00:00+05:30,7.75,7.85,7.55,7.65,48018210.0,,, +2022-08-29 00:00:00+05:30,7.45,7.65,7.35,7.5,52575082.0,,, +2022-08-30 00:00:00+05:30,7.55,7.8,7.55,7.55,82315340.0,,, diff --git a/DATA/BRONZE/StockData/JPPOWER_2022_09.csv b/DATA/BRONZE/StockData/JPPOWER_2022_09.csv index a2886b77..fcdd35b3 100644 --- a/DATA/BRONZE/StockData/JPPOWER_2022_09.csv +++ b/DATA/BRONZE/StockData/JPPOWER_2022_09.csv @@ -1,22 +1,22 @@ -date,open,high,low,close,volume,dividends,stock_splits -2022-09-01 00:00:00+05:30,7.55,8.25,7.5,8.0,219494159,0.0,0.0 -2022-09-02 00:00:00+05:30,8.05,8.75,8.0,8.35,265301191,0.0,0.0 -2022-09-05 00:00:00+05:30,8.5,9.15,8.4,9.05,272430874,0.0,0.0 -2022-09-06 00:00:00+05:30,9.3,9.45,8.8,8.9,192505696,0.0,0.0 -2022-09-07 00:00:00+05:30,8.75,9.05,8.65,8.7,83491506,0.0,0.0 -2022-09-08 00:00:00+05:30,8.85,9.25,8.8,8.95,142340084,0.0,0.0 -2022-09-09 00:00:00+05:30,9.05,9.15,8.3,8.35,105491499,0.0,0.0 -2022-09-12 00:00:00+05:30,8.45,8.75,8.4,8.6,79065545,0.0,0.0 -2022-09-13 00:00:00+05:30,8.7,8.7,8.4,8.45,59441898,0.0,0.0 -2022-09-14 00:00:00+05:30,8.2,8.55,8.15,8.35,64686755,0.0,0.0 -2022-09-15 00:00:00+05:30,8.45,8.85,8.45,8.5,107116460,0.0,0.0 -2022-09-16 00:00:00+05:30,8.5,8.55,8.15,8.2,62265774,0.0,0.0 -2022-09-19 00:00:00+05:30,8.3,8.35,7.95,8.1,51506071,0.0,0.0 -2022-09-20 00:00:00+05:30,8.25,8.3,8.05,8.05,29372665,0.0,0.0 -2022-09-21 00:00:00+05:30,8.1,8.25,8.0,8.05,39444872,0.0,0.0 -2022-09-22 00:00:00+05:30,8.1,8.45,8.0,8.3,96099849,0.0,0.0 -2022-09-23 00:00:00+05:30,8.35,8.4,8.0,8.05,43143270,0.0,0.0 -2022-09-26 00:00:00+05:30,7.95,7.95,7.6,7.7,77093604,0.0,0.0 -2022-09-27 00:00:00+05:30,7.7,7.8,7.45,7.6,67746280,0.0,0.0 -2022-09-28 00:00:00+05:30,7.45,7.7,7.15,7.25,53713314,0.0,0.0 -2022-09-29 00:00:00+05:30,7.35,7.5,6.95,7.1,58487600,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2022-09-01 00:00:00+05:30,7.55,8.25,7.5,8.0,219494159.0,,, +2022-09-02 00:00:00+05:30,8.05,8.75,8.0,8.35,265301191.0,,, +2022-09-05 00:00:00+05:30,8.5,9.15,8.4,9.05,272430874.0,,, +2022-09-06 00:00:00+05:30,9.3,9.45,8.8,8.9,192505696.0,,, +2022-09-07 00:00:00+05:30,8.75,9.05,8.65,8.7,83491506.0,,, +2022-09-08 00:00:00+05:30,8.85,9.25,8.8,8.95,142340084.0,,, +2022-09-09 00:00:00+05:30,9.05,9.15,8.3,8.35,105491499.0,,, +2022-09-12 00:00:00+05:30,8.45,8.75,8.4,8.6,79065545.0,,, +2022-09-13 00:00:00+05:30,8.7,8.7,8.4,8.45,59441898.0,,, +2022-09-14 00:00:00+05:30,8.2,8.55,8.15,8.35,64686755.0,,, +2022-09-15 00:00:00+05:30,8.45,8.85,8.45,8.5,107116460.0,,, +2022-09-16 00:00:00+05:30,8.5,8.55,8.15,8.2,62265774.0,,, +2022-09-19 00:00:00+05:30,8.3,8.35,7.95,8.1,51506071.0,,, +2022-09-20 00:00:00+05:30,8.25,8.3,8.05,8.05,29372665.0,,, +2022-09-21 00:00:00+05:30,8.1,8.25,8.0,8.05,39444872.0,,, +2022-09-22 00:00:00+05:30,8.1,8.45,8.0,8.3,96099849.0,,, +2022-09-23 00:00:00+05:30,8.35,8.4,8.0,8.05,43143270.0,,, +2022-09-26 00:00:00+05:30,7.95,7.95,7.6,7.7,77093604.0,,, +2022-09-27 00:00:00+05:30,7.7,7.8,7.45,7.6,67746280.0,,, +2022-09-28 00:00:00+05:30,7.45,7.7,7.15,7.25,53713314.0,,, +2022-09-29 00:00:00+05:30,7.35,7.5,6.95,7.1,58487600.0,,, diff --git a/DATA/BRONZE/StockData/JPPOWER_2022_10.csv b/DATA/BRONZE/StockData/JPPOWER_2022_10.csv index c0ecd46c..a5ff9e7b 100644 --- a/DATA/BRONZE/StockData/JPPOWER_2022_10.csv +++ b/DATA/BRONZE/StockData/JPPOWER_2022_10.csv @@ -1,19 +1,19 @@ -date,open,high,low,close,volume,dividends,stock_splits -2022-10-03 00:00:00+05:30,7.35,7.55,7.15,7.2,31812199,0.0,0.0 -2022-10-04 00:00:00+05:30,7.3,7.6,7.25,7.45,40542053,0.0,0.0 -2022-10-06 00:00:00+05:30,7.55,7.8,7.5,7.7,38866785,0.0,0.0 -2022-10-07 00:00:00+05:30,7.75,8.25,7.7,8.15,110674555,0.0,0.0 -2022-10-10 00:00:00+05:30,8.15,8.55,8.05,8.45,162678330,0.0,0.0 -2022-10-11 00:00:00+05:30,8.65,8.75,8.0,8.05,100923485,0.0,0.0 -2022-10-12 00:00:00+05:30,8.15,8.2,7.6,7.7,66361159,0.0,0.0 -2022-10-13 00:00:00+05:30,7.7,7.95,7.5,7.8,47222179,0.0,0.0 -2022-10-14 00:00:00+05:30,8.0,8.15,7.8,7.85,32420088,0.0,0.0 -2022-10-17 00:00:00+05:30,7.75,7.85,7.5,7.6,39064034,0.0,0.0 -2022-10-18 00:00:00+05:30,7.7,7.95,7.6,7.8,44073920,0.0,0.0 -2022-10-19 00:00:00+05:30,7.9,8.05,7.75,7.9,35433882,0.0,0.0 -2022-10-20 00:00:00+05:30,7.9,8.2,7.75,7.9,81208744,0.0,0.0 -2022-10-21 00:00:00+05:30,7.95,8.05,7.75,7.8,32257272,0.0,0.0 -2022-10-24 00:00:00+05:30,7.8,7.85,7.6,7.75,24809980,0.0,0.0 -2022-10-25 00:00:00+05:30,7.7,7.85,7.45,7.55,45860228,0.0,0.0 -2022-10-27 00:00:00+05:30,7.65,7.7,7.45,7.5,35640301,0.0,0.0 -2022-10-28 00:00:00+05:30,7.5,7.6,7.4,7.5,20418921,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2022-10-03 00:00:00+05:30,7.35,7.55,7.15,7.2,31812199.0,,, +2022-10-04 00:00:00+05:30,7.3,7.6,7.25,7.45,40542053.0,,, +2022-10-06 00:00:00+05:30,7.55,7.8,7.5,7.7,38866785.0,,, +2022-10-07 00:00:00+05:30,7.75,8.25,7.7,8.15,110674555.0,,, +2022-10-10 00:00:00+05:30,8.15,8.55,8.05,8.45,162678330.0,,, +2022-10-11 00:00:00+05:30,8.65,8.75,8.0,8.05,100923485.0,,, +2022-10-12 00:00:00+05:30,8.15,8.2,7.6,7.7,66361159.0,,, +2022-10-13 00:00:00+05:30,7.7,7.95,7.5,7.8,47222179.0,,, +2022-10-14 00:00:00+05:30,8.0,8.15,7.8,7.85,32420088.0,,, +2022-10-17 00:00:00+05:30,7.75,7.85,7.5,7.6,39064034.0,,, +2022-10-18 00:00:00+05:30,7.7,7.95,7.6,7.8,44073920.0,,, +2022-10-19 00:00:00+05:30,7.9,8.05,7.75,7.9,35433882.0,,, +2022-10-20 00:00:00+05:30,7.9,8.2,7.75,7.9,81208744.0,,, +2022-10-21 00:00:00+05:30,7.95,8.05,7.75,7.8,32257272.0,,, +2022-10-24 00:00:00+05:30,7.8,7.85,7.6,7.75,24809980.0,,, +2022-10-25 00:00:00+05:30,7.7,7.85,7.45,7.55,45860228.0,,, +2022-10-27 00:00:00+05:30,7.65,7.7,7.45,7.5,35640301.0,,, +2022-10-28 00:00:00+05:30,7.5,7.6,7.4,7.5,20418921.0,,, diff --git a/DATA/BRONZE/StockData/JPPOWER_2022_11.csv b/DATA/BRONZE/StockData/JPPOWER_2022_11.csv index e1cf0dda..b093b671 100644 --- a/DATA/BRONZE/StockData/JPPOWER_2022_11.csv +++ b/DATA/BRONZE/StockData/JPPOWER_2022_11.csv @@ -1,21 +1,21 @@ -date,open,high,low,close,volume,dividends,stock_splits -2022-11-01 00:00:00+05:30,7.5,7.7,7.45,7.45,32670324,0.0,0.0 -2022-11-02 00:00:00+05:30,7.5,7.5,7.35,7.4,19475424,0.0,0.0 -2022-11-03 00:00:00+05:30,7.35,7.55,7.3,7.4,22117192,0.0,0.0 -2022-11-04 00:00:00+05:30,7.4,7.55,7.4,7.5,16466814,0.0,0.0 -2022-11-07 00:00:00+05:30,7.6,7.8,7.5,7.65,93148030,0.0,0.0 -2022-11-09 00:00:00+05:30,7.75,7.75,7.5,7.55,19152770,0.0,0.0 -2022-11-10 00:00:00+05:30,7.55,7.65,7.45,7.5,31640120,0.0,0.0 -2022-11-11 00:00:00+05:30,7.6,7.6,7.4,7.45,25367210,0.0,0.0 -2022-11-14 00:00:00+05:30,7.5,7.6,7.4,7.45,32194089,0.0,0.0 -2022-11-15 00:00:00+05:30,7.5,7.6,7.4,7.45,19234282,0.0,0.0 -2022-11-16 00:00:00+05:30,7.5,7.65,7.4,7.4,59857616,0.0,0.0 -2022-11-17 00:00:00+05:30,7.45,7.5,7.3,7.35,27017728,0.0,0.0 -2022-11-18 00:00:00+05:30,7.35,7.45,7.25,7.3,20139199,0.0,0.0 -2022-11-21 00:00:00+05:30,7.3,7.3,7.1,7.2,27028618,0.0,0.0 -2022-11-22 00:00:00+05:30,7.2,7.6,7.15,7.55,160194654,0.0,0.0 -2022-11-23 00:00:00+05:30,7.6,7.7,7.4,7.45,22877757,0.0,0.0 -2022-11-24 00:00:00+05:30,7.4,7.5,7.35,7.35,10866630,0.0,0.0 -2022-11-25 00:00:00+05:30,7.4,7.6,7.3,7.45,42401629,0.0,0.0 -2022-11-28 00:00:00+05:30,7.45,7.75,7.4,7.6,77448813,0.0,0.0 -2022-11-29 00:00:00+05:30,7.65,7.8,7.5,7.5,30810570,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2022-11-01 00:00:00+05:30,7.5,7.7,7.45,7.45,32670324.0,,, +2022-11-02 00:00:00+05:30,7.5,7.5,7.35,7.4,19475424.0,,, +2022-11-03 00:00:00+05:30,7.35,7.55,7.3,7.4,22117192.0,,, +2022-11-04 00:00:00+05:30,7.4,7.55,7.4,7.5,16466814.0,,, +2022-11-07 00:00:00+05:30,7.6,7.8,7.5,7.65,93148030.0,,, +2022-11-09 00:00:00+05:30,7.75,7.75,7.5,7.55,19152770.0,,, +2022-11-10 00:00:00+05:30,7.55,7.65,7.45,7.5,31640120.0,,, +2022-11-11 00:00:00+05:30,7.6,7.6,7.4,7.45,25367210.0,,, +2022-11-14 00:00:00+05:30,7.5,7.6,7.4,7.45,32194089.0,,, +2022-11-15 00:00:00+05:30,7.5,7.6,7.4,7.45,19234282.0,,, +2022-11-16 00:00:00+05:30,7.5,7.65,7.4,7.4,59857616.0,,, +2022-11-17 00:00:00+05:30,7.45,7.5,7.3,7.35,27017728.0,,, +2022-11-18 00:00:00+05:30,7.35,7.45,7.25,7.3,20139199.0,,, +2022-11-21 00:00:00+05:30,7.3,7.3,7.1,7.2,27028618.0,,, +2022-11-22 00:00:00+05:30,7.2,7.6,7.15,7.55,160194654.0,,, +2022-11-23 00:00:00+05:30,7.6,7.7,7.4,7.45,22877757.0,,, +2022-11-24 00:00:00+05:30,7.4,7.5,7.35,7.35,10866630.0,,, +2022-11-25 00:00:00+05:30,7.4,7.6,7.3,7.45,42401629.0,,, +2022-11-28 00:00:00+05:30,7.45,7.75,7.4,7.6,77448813.0,,, +2022-11-29 00:00:00+05:30,7.65,7.8,7.5,7.5,30810570.0,,, diff --git a/DATA/BRONZE/StockData/JPPOWER_2022_12.csv b/DATA/BRONZE/StockData/JPPOWER_2022_12.csv index fe0bd0e6..b01f1cb1 100644 --- a/DATA/BRONZE/StockData/JPPOWER_2022_12.csv +++ b/DATA/BRONZE/StockData/JPPOWER_2022_12.csv @@ -1,23 +1,23 @@ -date,open,high,low,close,volume,dividends,stock_splits -2022-12-01 00:00:00+05:30,7.7,8.0,7.65,7.9,96670803,0.0,0.0 -2022-12-02 00:00:00+05:30,7.9,8.15,7.7,7.95,86825648,0.0,0.0 -2022-12-05 00:00:00+05:30,8.0,8.3,7.85,8.05,137041295,0.0,0.0 -2022-12-06 00:00:00+05:30,8.0,8.15,7.85,7.9,47129503,0.0,0.0 -2022-12-07 00:00:00+05:30,7.95,7.95,7.65,7.75,38684649,0.0,0.0 -2022-12-08 00:00:00+05:30,7.75,7.8,7.6,7.65,28232684,0.0,0.0 -2022-12-09 00:00:00+05:30,7.7,7.95,7.45,7.5,70604796,0.0,0.0 -2022-12-12 00:00:00+05:30,7.6,8.4,7.6,8.3,265026290,0.0,0.0 -2022-12-13 00:00:00+05:30,8.4,8.45,7.9,7.9,99364112,0.0,0.0 -2022-12-14 00:00:00+05:30,7.95,8.4,7.8,8.3,114098150,0.0,0.0 -2022-12-15 00:00:00+05:30,8.2,8.45,7.9,8.0,151515687,0.0,0.0 -2022-12-16 00:00:00+05:30,8.0,8.15,7.85,8.0,146906618,0.0,0.0 -2022-12-19 00:00:00+05:30,8.05,8.3,8.0,8.15,73179657,0.0,0.0 -2022-12-20 00:00:00+05:30,8.15,8.65,8.1,8.25,135081153,0.0,0.0 -2022-12-21 00:00:00+05:30,8.3,8.4,7.35,7.55,143077156,0.0,0.0 -2022-12-22 00:00:00+05:30,7.65,7.75,7.15,7.35,125232454,0.0,0.0 -2022-12-23 00:00:00+05:30,7.25,7.25,6.75,6.8,73729208,0.0,0.0 -2022-12-26 00:00:00+05:30,6.8,7.45,6.75,7.35,64544751,0.0,0.0 -2022-12-27 00:00:00+05:30,7.4,7.6,7.2,7.35,37636456,0.0,0.0 -2022-12-28 00:00:00+05:30,7.35,7.55,7.25,7.35,25058105,0.0,0.0 -2022-12-29 00:00:00+05:30,7.35,7.45,7.25,7.4,30572926,0.0,0.0 -2022-12-30 00:00:00+05:30,7.45,7.7,7.4,7.55,54364539,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2022-12-01 00:00:00+05:30,7.7,8.0,7.65,7.9,96670803.0,,, +2022-12-02 00:00:00+05:30,7.9,8.15,7.7,7.95,86825648.0,,, +2022-12-05 00:00:00+05:30,8.0,8.3,7.85,8.05,137041295.0,,, +2022-12-06 00:00:00+05:30,8.0,8.15,7.85,7.9,47129503.0,,, +2022-12-07 00:00:00+05:30,7.95,7.95,7.65,7.75,38684649.0,,, +2022-12-08 00:00:00+05:30,7.75,7.8,7.6,7.65,28232684.0,,, +2022-12-09 00:00:00+05:30,7.7,7.95,7.45,7.5,70604796.0,,, +2022-12-12 00:00:00+05:30,7.6,8.4,7.6,8.3,265026290.0,,, +2022-12-13 00:00:00+05:30,8.4,8.45,7.9,7.9,99364112.0,,, +2022-12-14 00:00:00+05:30,7.95,8.4,7.8,8.3,114098150.0,,, +2022-12-15 00:00:00+05:30,8.2,8.45,7.9,8.0,151515687.0,,, +2022-12-16 00:00:00+05:30,8.0,8.15,7.85,8.0,146906618.0,,, +2022-12-19 00:00:00+05:30,8.05,8.3,8.0,8.15,73179657.0,,, +2022-12-20 00:00:00+05:30,8.15,8.65,8.1,8.25,135081153.0,,, +2022-12-21 00:00:00+05:30,8.3,8.4,7.35,7.55,143077156.0,,, +2022-12-22 00:00:00+05:30,7.65,7.75,7.15,7.35,125232454.0,,, +2022-12-23 00:00:00+05:30,7.25,7.25,6.75,6.8,73729208.0,,, +2022-12-26 00:00:00+05:30,6.8,7.45,6.75,7.35,64544751.0,,, +2022-12-27 00:00:00+05:30,7.4,7.6,7.2,7.35,37636456.0,,, +2022-12-28 00:00:00+05:30,7.35,7.55,7.25,7.35,25058105.0,,, +2022-12-29 00:00:00+05:30,7.35,7.45,7.25,7.4,30572926.0,,, +2022-12-30 00:00:00+05:30,7.45,7.7,7.4,7.55,54364539.0,,, diff --git a/DATA/BRONZE/StockData/JPPOWER_2023_01.csv b/DATA/BRONZE/StockData/JPPOWER_2023_01.csv index 3edf8951..cd9832d9 100644 --- a/DATA/BRONZE/StockData/JPPOWER_2023_01.csv +++ b/DATA/BRONZE/StockData/JPPOWER_2023_01.csv @@ -1,21 +1,21 @@ -date,open,high,low,close,volume,dividends,stock_splits -2023-01-02 00:00:00+05:30,7.6,7.8,7.45,7.7,46015127,0.0,0.0 -2023-01-03 00:00:00+05:30,7.7,7.85,7.55,7.65,37671451,0.0,0.0 -2023-01-04 00:00:00+05:30,7.65,7.75,7.45,7.45,40038078,0.0,0.0 -2023-01-05 00:00:00+05:30,7.5,7.55,7.3,7.45,28125897,0.0,0.0 -2023-01-06 00:00:00+05:30,7.5,7.5,7.3,7.4,25505103,0.0,0.0 -2023-01-09 00:00:00+05:30,7.4,7.4,7.25,7.3,24723318,0.0,0.0 -2023-01-10 00:00:00+05:30,7.3,7.4,7.2,7.25,27718903,0.0,0.0 -2023-01-11 00:00:00+05:30,7.25,7.4,7.2,7.3,22138794,0.0,0.0 -2023-01-12 00:00:00+05:30,7.35,7.35,7.15,7.25,24534387,0.0,0.0 -2023-01-13 00:00:00+05:30,7.25,7.3,7.15,7.25,18755293,0.0,0.0 -2023-01-16 00:00:00+05:30,7.3,7.35,7.15,7.2,12666649,0.0,0.0 -2023-01-17 00:00:00+05:30,7.25,7.35,7.2,7.25,21114589,0.0,0.0 -2023-01-18 00:00:00+05:30,7.25,7.3,7.15,7.25,17715616,0.0,0.0 -2023-01-19 00:00:00+05:30,7.25,7.35,7.15,7.2,16044819,0.0,0.0 -2023-01-20 00:00:00+05:30,7.2,7.35,7.15,7.2,17235975,0.0,0.0 -2023-01-23 00:00:00+05:30,7.25,7.25,7.05,7.1,16324017,0.0,0.0 -2023-01-24 00:00:00+05:30,7.1,7.2,7.05,7.15,11093908,0.0,0.0 -2023-01-25 00:00:00+05:30,7.15,7.25,7.1,7.15,16156728,0.0,0.0 -2023-01-27 00:00:00+05:30,7.15,7.25,6.9,6.95,33065234,0.0,0.0 -2023-01-30 00:00:00+05:30,7.0,7.15,6.85,6.9,21229578,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2023-01-02 00:00:00+05:30,7.6,7.8,7.45,7.7,46015127.0,,, +2023-01-03 00:00:00+05:30,7.7,7.85,7.55,7.65,37671451.0,,, +2023-01-04 00:00:00+05:30,7.65,7.75,7.45,7.45,40038078.0,,, +2023-01-05 00:00:00+05:30,7.5,7.55,7.3,7.45,28125897.0,,, +2023-01-06 00:00:00+05:30,7.5,7.5,7.3,7.4,25505103.0,,, +2023-01-09 00:00:00+05:30,7.4,7.4,7.25,7.3,24723318.0,,, +2023-01-10 00:00:00+05:30,7.3,7.4,7.2,7.25,27718903.0,,, +2023-01-11 00:00:00+05:30,7.25,7.4,7.2,7.3,22138794.0,,, +2023-01-12 00:00:00+05:30,7.35,7.35,7.15,7.25,24534387.0,,, +2023-01-13 00:00:00+05:30,7.25,7.3,7.15,7.25,18755293.0,,, +2023-01-16 00:00:00+05:30,7.3,7.35,7.15,7.2,12666649.0,,, +2023-01-17 00:00:00+05:30,7.25,7.35,7.2,7.25,21114589.0,,, +2023-01-18 00:00:00+05:30,7.25,7.3,7.15,7.25,17715616.0,,, +2023-01-19 00:00:00+05:30,7.25,7.35,7.15,7.2,16044819.0,,, +2023-01-20 00:00:00+05:30,7.2,7.35,7.15,7.2,17235975.0,,, +2023-01-23 00:00:00+05:30,7.25,7.25,7.05,7.1,16324017.0,,, +2023-01-24 00:00:00+05:30,7.1,7.2,7.05,7.15,11093908.0,,, +2023-01-25 00:00:00+05:30,7.15,7.25,7.1,7.15,16156728.0,,, +2023-01-27 00:00:00+05:30,7.15,7.25,6.9,6.95,33065234.0,,, +2023-01-30 00:00:00+05:30,7.0,7.15,6.85,6.9,21229578.0,,, diff --git a/DATA/BRONZE/StockData/JPPOWER_2023_02.csv b/DATA/BRONZE/StockData/JPPOWER_2023_02.csv index de97cb39..103f151c 100644 --- a/DATA/BRONZE/StockData/JPPOWER_2023_02.csv +++ b/DATA/BRONZE/StockData/JPPOWER_2023_02.csv @@ -1,20 +1,20 @@ -date,open,high,low,close,volume,dividends,stock_splits -2023-02-01 00:00:00+05:30,7.25,7.3,6.85,6.95,28681189,0.0,0.0 -2023-02-02 00:00:00+05:30,6.9,7.1,6.8,6.9,26528604,0.0,0.0 -2023-02-03 00:00:00+05:30,6.95,7.0,6.7,6.8,30907250,0.0,0.0 -2023-02-06 00:00:00+05:30,6.85,7.05,6.75,7.0,17570695,0.0,0.0 -2023-02-07 00:00:00+05:30,7.05,7.2,7.0,7.15,26980989,0.0,0.0 -2023-02-08 00:00:00+05:30,7.15,7.25,6.9,7.0,17527390,0.0,0.0 -2023-02-09 00:00:00+05:30,7.0,7.2,6.95,7.05,15465554,0.0,0.0 -2023-02-10 00:00:00+05:30,7.05,7.2,7.0,7.05,14431172,0.0,0.0 -2023-02-13 00:00:00+05:30,7.1,7.15,6.95,7.05,12693065,0.0,0.0 -2023-02-14 00:00:00+05:30,6.25,6.55,6.1,6.4,62622209,0.0,0.0 -2023-02-15 00:00:00+05:30,6.4,6.75,6.35,6.65,27528442,0.0,0.0 -2023-02-16 00:00:00+05:30,6.55,6.85,6.55,6.8,19575038,0.0,0.0 -2023-02-17 00:00:00+05:30,6.8,6.95,6.7,6.8,22912518,0.0,0.0 -2023-02-20 00:00:00+05:30,6.8,7.05,6.75,6.9,26216024,0.0,0.0 -2023-02-21 00:00:00+05:30,6.9,7.0,6.85,6.95,16452983,0.0,0.0 -2023-02-22 00:00:00+05:30,6.95,7.1,6.8,6.85,24857850,0.0,0.0 -2023-02-23 00:00:00+05:30,6.85,7.1,6.75,6.85,24120298,0.0,0.0 -2023-02-24 00:00:00+05:30,6.9,6.95,6.75,6.8,18865245,0.0,0.0 -2023-02-27 00:00:00+05:30,6.8,6.8,6.6,6.65,14445161,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2023-02-01 00:00:00+05:30,7.25,7.3,6.85,6.95,28681189.0,,, +2023-02-02 00:00:00+05:30,6.9,7.1,6.8,6.9,26528604.0,,, +2023-02-03 00:00:00+05:30,6.95,7.0,6.7,6.8,30907250.0,,, +2023-02-06 00:00:00+05:30,6.85,7.05,6.75,7.0,17570695.0,,, +2023-02-07 00:00:00+05:30,7.05,7.2,7.0,7.15,26980989.0,,, +2023-02-08 00:00:00+05:30,7.15,7.25,6.9,7.0,17527390.0,,, +2023-02-09 00:00:00+05:30,7.0,7.2,6.95,7.05,15465554.0,,, +2023-02-10 00:00:00+05:30,7.05,7.2,7.0,7.05,14431172.0,,, +2023-02-13 00:00:00+05:30,7.1,7.15,6.95,7.05,12693065.0,,, +2023-02-14 00:00:00+05:30,6.25,6.55,6.1,6.4,62622209.0,,, +2023-02-15 00:00:00+05:30,6.4,6.75,6.35,6.65,27528442.0,,, +2023-02-16 00:00:00+05:30,6.55,6.85,6.55,6.8,19575038.0,,, +2023-02-17 00:00:00+05:30,6.8,6.95,6.7,6.8,22912518.0,,, +2023-02-20 00:00:00+05:30,6.8,7.05,6.75,6.9,26216024.0,,, +2023-02-21 00:00:00+05:30,6.9,7.0,6.85,6.95,16452983.0,,, +2023-02-22 00:00:00+05:30,6.95,7.1,6.8,6.85,24857850.0,,, +2023-02-23 00:00:00+05:30,6.85,7.1,6.75,6.85,24120298.0,,, +2023-02-24 00:00:00+05:30,6.9,6.95,6.75,6.8,18865245.0,,, +2023-02-27 00:00:00+05:30,6.8,6.8,6.6,6.65,14445161.0,,, diff --git a/DATA/BRONZE/StockData/JPPOWER_2023_03.csv b/DATA/BRONZE/StockData/JPPOWER_2023_03.csv index fa88468f..85d4b5e0 100644 --- a/DATA/BRONZE/StockData/JPPOWER_2023_03.csv +++ b/DATA/BRONZE/StockData/JPPOWER_2023_03.csv @@ -1,21 +1,21 @@ -date,open,high,low,close,volume,dividends,stock_splits -2023-03-01 00:00:00+05:30,6.6,7.0,6.55,6.85,29813186,0.0,0.0 -2023-03-02 00:00:00+05:30,6.8,6.9,6.6,6.65,25735296,0.0,0.0 -2023-03-03 00:00:00+05:30,6.7,6.95,6.65,6.7,34273735,0.0,0.0 -2023-03-06 00:00:00+05:30,6.75,6.95,6.6,6.65,32097535,0.0,0.0 -2023-03-08 00:00:00+05:30,6.6,6.7,6.55,6.65,19424758,0.0,0.0 -2023-03-09 00:00:00+05:30,6.65,6.8,6.55,6.55,23090965,0.0,0.0 -2023-03-10 00:00:00+05:30,6.5,6.6,6.4,6.45,31583853,0.0,0.0 -2023-03-13 00:00:00+05:30,6.4,6.55,6.15,6.2,35423042,0.0,0.0 -2023-03-14 00:00:00+05:30,6.2,6.35,6.0,6.05,26703125,0.0,0.0 -2023-03-15 00:00:00+05:30,6.05,6.4,6.0,6.1,26552943,0.0,0.0 -2023-03-16 00:00:00+05:30,6.15,6.2,5.95,6.05,33647063,0.0,0.0 -2023-03-17 00:00:00+05:30,6.1,6.2,5.85,6.05,124768433,0.0,0.0 -2023-03-20 00:00:00+05:30,5.95,6.0,5.75,5.85,23197881,0.0,0.0 -2023-03-21 00:00:00+05:30,5.9,5.95,5.8,5.9,12045959,0.0,0.0 -2023-03-22 00:00:00+05:30,5.95,6.0,5.8,5.85,15096522,0.0,0.0 -2023-03-23 00:00:00+05:30,5.85,5.95,5.7,5.75,14865589,0.0,0.0 -2023-03-24 00:00:00+05:30,5.75,5.8,5.55,5.55,22950230,0.0,0.0 -2023-03-27 00:00:00+05:30,5.6,5.6,5.15,5.2,27351355,0.0,0.0 -2023-03-28 00:00:00+05:30,5.2,5.4,5.2,5.25,43942228,0.0,0.0 -2023-03-29 00:00:00+05:30,5.25,5.7,5.2,5.6,41882221,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2023-03-01 00:00:00+05:30,6.6,7.0,6.55,6.85,29813186.0,,, +2023-03-02 00:00:00+05:30,6.8,6.9,6.6,6.65,25735296.0,,, +2023-03-03 00:00:00+05:30,6.7,6.95,6.65,6.7,34273735.0,,, +2023-03-06 00:00:00+05:30,6.75,6.95,6.6,6.65,32097535.0,,, +2023-03-08 00:00:00+05:30,6.6,6.7,6.55,6.65,19424758.0,,, +2023-03-09 00:00:00+05:30,6.65,6.8,6.55,6.55,23090965.0,,, +2023-03-10 00:00:00+05:30,6.5,6.6,6.4,6.45,31583853.0,,, +2023-03-13 00:00:00+05:30,6.4,6.55,6.15,6.2,35423042.0,,, +2023-03-14 00:00:00+05:30,6.2,6.35,6.0,6.05,26703125.0,,, +2023-03-15 00:00:00+05:30,6.05,6.4,6.0,6.1,26552943.0,,, +2023-03-16 00:00:00+05:30,6.15,6.2,5.95,6.05,33647063.0,,, +2023-03-17 00:00:00+05:30,6.1,6.2,5.85,6.05,124768433.0,,, +2023-03-20 00:00:00+05:30,5.95,6.0,5.75,5.85,23197881.0,,, +2023-03-21 00:00:00+05:30,5.9,5.95,5.8,5.9,12045959.0,,, +2023-03-22 00:00:00+05:30,5.95,6.0,5.8,5.85,15096522.0,,, +2023-03-23 00:00:00+05:30,5.85,5.95,5.7,5.75,14865589.0,,, +2023-03-24 00:00:00+05:30,5.75,5.8,5.55,5.55,22950230.0,,, +2023-03-27 00:00:00+05:30,5.6,5.6,5.15,5.2,27351355.0,,, +2023-03-28 00:00:00+05:30,5.2,5.4,5.2,5.25,43942228.0,,, +2023-03-29 00:00:00+05:30,5.25,5.7,5.2,5.6,41882221.0,,, diff --git a/DATA/BRONZE/StockData/JPPOWER_2023_04.csv b/DATA/BRONZE/StockData/JPPOWER_2023_04.csv index 2118994a..7c56f0b7 100644 --- a/DATA/BRONZE/StockData/JPPOWER_2023_04.csv +++ b/DATA/BRONZE/StockData/JPPOWER_2023_04.csv @@ -1,18 +1,18 @@ -date,open,high,low,close,volume,dividends,stock_splits -2023-04-03 00:00:00+05:30,5.65,5.85,5.55,5.75,29298554,0.0,0.0 -2023-04-05 00:00:00+05:30,5.8,5.8,5.6,5.65,22301320,0.0,0.0 -2023-04-06 00:00:00+05:30,5.7,5.85,5.6,5.8,33199756,0.0,0.0 -2023-04-10 00:00:00+05:30,5.85,5.85,5.65,5.7,16166358,0.0,0.0 -2023-04-11 00:00:00+05:30,5.7,6.05,5.6,5.85,42189385,0.0,0.0 -2023-04-12 00:00:00+05:30,5.9,5.95,5.75,5.85,20460513,0.0,0.0 -2023-04-13 00:00:00+05:30,5.85,6.1,5.75,6.05,42668055,0.0,0.0 -2023-04-17 00:00:00+05:30,5.95,6.1,5.9,6.0,34106451,0.0,0.0 -2023-04-18 00:00:00+05:30,6.0,6.0,5.8,5.8,29706982,0.0,0.0 -2023-04-19 00:00:00+05:30,5.8,5.9,5.7,5.75,22323853,0.0,0.0 -2023-04-20 00:00:00+05:30,5.8,5.85,5.65,5.7,21641085,0.0,0.0 -2023-04-21 00:00:00+05:30,5.7,5.75,5.65,5.65,10614439,0.0,0.0 -2023-04-24 00:00:00+05:30,5.7,5.75,5.65,5.7,11695411,0.0,0.0 -2023-04-25 00:00:00+05:30,5.7,5.8,5.65,5.75,26438990,0.0,0.0 -2023-04-26 00:00:00+05:30,5.75,5.9,5.7,5.7,16660026,0.0,0.0 -2023-04-27 00:00:00+05:30,5.75,5.9,5.7,5.85,26699611,0.0,0.0 -2023-04-28 00:00:00+05:30,5.9,6.0,5.8,5.85,14516609,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2023-04-03 00:00:00+05:30,5.65,5.85,5.55,5.75,29298554.0,,, +2023-04-05 00:00:00+05:30,5.8,5.8,5.6,5.65,22301320.0,,, +2023-04-06 00:00:00+05:30,5.7,5.85,5.6,5.8,33199756.0,,, +2023-04-10 00:00:00+05:30,5.85,5.85,5.65,5.7,16166358.0,,, +2023-04-11 00:00:00+05:30,5.7,6.05,5.6,5.85,42189385.0,,, +2023-04-12 00:00:00+05:30,5.9,5.95,5.75,5.85,20460513.0,,, +2023-04-13 00:00:00+05:30,5.85,6.1,5.75,6.05,42668055.0,,, +2023-04-17 00:00:00+05:30,5.95,6.1,5.9,6.0,34106451.0,,, +2023-04-18 00:00:00+05:30,6.0,6.0,5.8,5.8,29706982.0,,, +2023-04-19 00:00:00+05:30,5.8,5.9,5.7,5.75,22323853.0,,, +2023-04-20 00:00:00+05:30,5.8,5.85,5.65,5.7,21641085.0,,, +2023-04-21 00:00:00+05:30,5.7,5.75,5.65,5.65,10614439.0,,, +2023-04-24 00:00:00+05:30,5.7,5.75,5.65,5.7,11695411.0,,, +2023-04-25 00:00:00+05:30,5.7,5.8,5.65,5.75,26438990.0,,, +2023-04-26 00:00:00+05:30,5.75,5.9,5.7,5.7,16660026.0,,, +2023-04-27 00:00:00+05:30,5.75,5.9,5.7,5.85,26699611.0,,, +2023-04-28 00:00:00+05:30,5.9,6.0,5.8,5.85,14516609.0,,, diff --git a/DATA/BRONZE/StockData/JPPOWER_2023_05.csv b/DATA/BRONZE/StockData/JPPOWER_2023_05.csv index 982834d6..74deb9f7 100644 --- a/DATA/BRONZE/StockData/JPPOWER_2023_05.csv +++ b/DATA/BRONZE/StockData/JPPOWER_2023_05.csv @@ -1,22 +1,22 @@ -date,open,high,low,close,volume,dividends,stock_splits -2023-05-02 00:00:00+05:30,5.85,5.95,5.75,5.85,21398361,0.0,0.0 -2023-05-03 00:00:00+05:30,5.8,6.1,5.75,5.9,54645739,0.0,0.0 -2023-05-04 00:00:00+05:30,5.95,6.3,5.9,6.2,64394001,0.0,0.0 -2023-05-05 00:00:00+05:30,6.2,6.35,5.95,6.0,65329408,0.0,0.0 -2023-05-08 00:00:00+05:30,6.05,6.05,5.9,5.95,25554160,0.0,0.0 -2023-05-09 00:00:00+05:30,5.95,6.0,5.75,5.8,22295079,0.0,0.0 -2023-05-10 00:00:00+05:30,5.75,5.85,5.6,5.8,29914783,0.0,0.0 -2023-05-11 00:00:00+05:30,5.85,5.85,5.7,5.7,16172116,0.0,0.0 -2023-05-12 00:00:00+05:30,5.75,5.75,5.65,5.7,14093715,0.0,0.0 -2023-05-15 00:00:00+05:30,5.7,5.75,5.55,5.65,15726428,0.0,0.0 -2023-05-16 00:00:00+05:30,5.65,5.7,5.6,5.6,12609770,0.0,0.0 -2023-05-17 00:00:00+05:30,5.65,5.8,5.6,5.7,19424400,0.0,0.0 -2023-05-18 00:00:00+05:30,5.7,5.85,5.7,5.75,26511009,0.0,0.0 -2023-05-19 00:00:00+05:30,5.75,5.75,5.65,5.7,10415041,0.0,0.0 -2023-05-22 00:00:00+05:30,5.65,5.85,5.65,5.7,38640846,0.0,0.0 -2023-05-23 00:00:00+05:30,5.7,5.75,5.6,5.65,21922704,0.0,0.0 -2023-05-24 00:00:00+05:30,5.65,5.85,5.6,5.65,29686924,0.0,0.0 -2023-05-25 00:00:00+05:30,5.65,5.7,5.6,5.6,18057840,0.0,0.0 -2023-05-26 00:00:00+05:30,5.65,5.7,5.55,5.6,16154749,0.0,0.0 -2023-05-29 00:00:00+05:30,5.65,5.7,5.6,5.6,17019586,0.0,0.0 -2023-05-30 00:00:00+05:30,5.65,5.9,5.6,5.8,28112017,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2023-05-02 00:00:00+05:30,5.85,5.95,5.75,5.85,21398361.0,,, +2023-05-03 00:00:00+05:30,5.8,6.1,5.75,5.9,54645739.0,,, +2023-05-04 00:00:00+05:30,5.95,6.3,5.9,6.2,64394001.0,,, +2023-05-05 00:00:00+05:30,6.2,6.35,5.95,6.0,65329408.0,,, +2023-05-08 00:00:00+05:30,6.05,6.05,5.9,5.95,25554160.0,,, +2023-05-09 00:00:00+05:30,5.95,6.0,5.75,5.8,22295079.0,,, +2023-05-10 00:00:00+05:30,5.75,5.85,5.6,5.8,29914783.0,,, +2023-05-11 00:00:00+05:30,5.85,5.85,5.7,5.7,16172116.0,,, +2023-05-12 00:00:00+05:30,5.75,5.75,5.65,5.7,14093715.0,,, +2023-05-15 00:00:00+05:30,5.7,5.75,5.55,5.65,15726428.0,,, +2023-05-16 00:00:00+05:30,5.65,5.7,5.6,5.6,12609770.0,,, +2023-05-17 00:00:00+05:30,5.65,5.8,5.6,5.7,19424400.0,,, +2023-05-18 00:00:00+05:30,5.7,5.85,5.7,5.75,26511009.0,,, +2023-05-19 00:00:00+05:30,5.75,5.75,5.65,5.7,10415041.0,,, +2023-05-22 00:00:00+05:30,5.65,5.85,5.65,5.7,38640846.0,,, +2023-05-23 00:00:00+05:30,5.7,5.75,5.6,5.65,21922704.0,,, +2023-05-24 00:00:00+05:30,5.65,5.85,5.6,5.65,29686924.0,,, +2023-05-25 00:00:00+05:30,5.65,5.7,5.6,5.6,18057840.0,,, +2023-05-26 00:00:00+05:30,5.65,5.7,5.55,5.6,16154749.0,,, +2023-05-29 00:00:00+05:30,5.65,5.7,5.6,5.6,17019586.0,,, +2023-05-30 00:00:00+05:30,5.65,5.9,5.6,5.8,28112017.0,,, diff --git a/DATA/BRONZE/StockData/JPPOWER_2023_06.csv b/DATA/BRONZE/StockData/JPPOWER_2023_06.csv index 85aa9f15..0461bdfa 100644 --- a/DATA/BRONZE/StockData/JPPOWER_2023_06.csv +++ b/DATA/BRONZE/StockData/JPPOWER_2023_06.csv @@ -1,21 +1,21 @@ -date,open,high,low,close,volume,dividends,stock_splits -2023-06-01 00:00:00+05:30,6.0,6.15,5.9,6.0,49602307,0.0,0.0 -2023-06-02 00:00:00+05:30,6.05,6.1,5.95,6.0,20062371,0.0,0.0 -2023-06-05 00:00:00+05:30,6.05,6.1,5.95,5.95,18244806,0.0,0.0 -2023-06-06 00:00:00+05:30,5.95,6.05,5.9,5.95,15947312,0.0,0.0 -2023-06-07 00:00:00+05:30,6.0,6.5,5.95,6.4,161640335,0.0,0.0 -2023-06-08 00:00:00+05:30,6.4,6.55,6.2,6.25,81485136,0.0,0.0 -2023-06-09 00:00:00+05:30,6.3,6.4,6.15,6.25,49774006,0.0,0.0 -2023-06-12 00:00:00+05:30,6.25,6.55,6.2,6.4,98739737,0.0,0.0 -2023-06-13 00:00:00+05:30,6.45,6.8,6.35,6.6,123313637,0.0,0.0 -2023-06-14 00:00:00+05:30,6.65,6.7,6.3,6.35,61344332,0.0,0.0 -2023-06-15 00:00:00+05:30,6.35,6.6,6.25,6.35,73191988,0.0,0.0 -2023-06-16 00:00:00+05:30,6.4,6.5,6.3,6.3,30379472,0.0,0.0 -2023-06-19 00:00:00+05:30,6.35,6.4,6.2,6.25,25915276,0.0,0.0 -2023-06-20 00:00:00+05:30,6.25,6.3,6.05,6.2,33516237,0.0,0.0 -2023-06-21 00:00:00+05:30,6.2,6.25,6.05,6.1,27331329,0.0,0.0 -2023-06-22 00:00:00+05:30,6.15,6.2,5.95,6.1,34255420,0.0,0.0 -2023-06-23 00:00:00+05:30,6.1,6.1,5.85,5.95,29845233,0.0,0.0 -2023-06-26 00:00:00+05:30,6.0,6.1,5.9,6.05,28393355,0.0,0.0 -2023-06-27 00:00:00+05:30,6.1,6.15,6.0,6.0,16199549,0.0,0.0 -2023-06-28 00:00:00+05:30,6.05,6.2,6.0,6.1,30411019,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2023-06-01 00:00:00+05:30,6.0,6.15,5.9,6.0,49602307.0,,, +2023-06-02 00:00:00+05:30,6.05,6.1,5.95,6.0,20062371.0,,, +2023-06-05 00:00:00+05:30,6.05,6.1,5.95,5.95,18244806.0,,, +2023-06-06 00:00:00+05:30,5.95,6.05,5.9,5.95,15947312.0,,, +2023-06-07 00:00:00+05:30,6.0,6.5,5.95,6.4,161640335.0,,, +2023-06-08 00:00:00+05:30,6.4,6.55,6.2,6.25,81485136.0,,, +2023-06-09 00:00:00+05:30,6.3,6.4,6.15,6.25,49774006.0,,, +2023-06-12 00:00:00+05:30,6.25,6.55,6.2,6.4,98739737.0,,, +2023-06-13 00:00:00+05:30,6.45,6.8,6.35,6.6,123313637.0,,, +2023-06-14 00:00:00+05:30,6.65,6.7,6.3,6.35,61344332.0,,, +2023-06-15 00:00:00+05:30,6.35,6.6,6.25,6.35,73191988.0,,, +2023-06-16 00:00:00+05:30,6.4,6.5,6.3,6.3,30379472.0,,, +2023-06-19 00:00:00+05:30,6.35,6.4,6.2,6.25,25915276.0,,, +2023-06-20 00:00:00+05:30,6.25,6.3,6.05,6.2,33516237.0,,, +2023-06-21 00:00:00+05:30,6.2,6.25,6.05,6.1,27331329.0,,, +2023-06-22 00:00:00+05:30,6.15,6.2,5.95,6.1,34255420.0,,, +2023-06-23 00:00:00+05:30,6.1,6.1,5.85,5.95,29845233.0,,, +2023-06-26 00:00:00+05:30,6.0,6.1,5.9,6.05,28393355.0,,, +2023-06-27 00:00:00+05:30,6.1,6.15,6.0,6.0,16199549.0,,, +2023-06-28 00:00:00+05:30,6.05,6.2,6.0,6.1,30411019.0,,, diff --git a/DATA/BRONZE/StockData/JPPOWER_2023_07.csv b/DATA/BRONZE/StockData/JPPOWER_2023_07.csv index 44e193f3..f0ddabb0 100644 --- a/DATA/BRONZE/StockData/JPPOWER_2023_07.csv +++ b/DATA/BRONZE/StockData/JPPOWER_2023_07.csv @@ -1,21 +1,21 @@ -date,open,high,low,close,volume,dividends,stock_splits -2023-07-03 00:00:00+05:30,6.2,6.4,6.15,6.35,49699829,0.0,0.0 -2023-07-04 00:00:00+05:30,6.4,6.45,6.2,6.25,47291547,0.0,0.0 -2023-07-05 00:00:00+05:30,6.25,6.4,6.2,6.2,31035606,0.0,0.0 -2023-07-06 00:00:00+05:30,6.25,6.35,6.2,6.3,27944453,0.0,0.0 -2023-07-07 00:00:00+05:30,6.3,6.45,6.25,6.25,35318742,0.0,0.0 -2023-07-10 00:00:00+05:30,6.3,6.3,6.05,6.1,20557436,0.0,0.0 -2023-07-11 00:00:00+05:30,6.1,6.2,6.05,6.05,25479175,0.0,0.0 -2023-07-12 00:00:00+05:30,6.05,6.15,6.0,6.05,20261381,0.0,0.0 -2023-07-13 00:00:00+05:30,6.1,6.15,5.9,5.95,22408550,0.0,0.0 -2023-07-14 00:00:00+05:30,6.0,6.1,5.95,6.05,11646289,0.0,0.0 -2023-07-17 00:00:00+05:30,6.05,6.1,6.0,6.05,18515740,0.0,0.0 -2023-07-18 00:00:00+05:30,6.05,6.1,5.95,5.95,20119745,0.0,0.0 -2023-07-19 00:00:00+05:30,6.0,6.05,5.95,5.95,13736537,0.0,0.0 -2023-07-20 00:00:00+05:30,5.95,6.1,5.9,5.95,25263243,0.0,0.0 -2023-07-21 00:00:00+05:30,5.95,6.05,5.9,5.95,19858137,0.0,0.0 -2023-07-24 00:00:00+05:30,6.0,6.15,5.95,6.0,29270834,0.0,0.0 -2023-07-25 00:00:00+05:30,6.05,6.05,5.95,6.0,19884944,0.0,0.0 -2023-07-26 00:00:00+05:30,6.0,6.05,5.95,6.0,13564687,0.0,0.0 -2023-07-27 00:00:00+05:30,6.0,6.05,5.95,5.95,14857227,0.0,0.0 -2023-07-28 00:00:00+05:30,6.0,6.05,5.95,5.95,10326948,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2023-07-03 00:00:00+05:30,6.2,6.4,6.15,6.35,49699829.0,,, +2023-07-04 00:00:00+05:30,6.4,6.45,6.2,6.25,47291547.0,,, +2023-07-05 00:00:00+05:30,6.25,6.4,6.2,6.2,31035606.0,,, +2023-07-06 00:00:00+05:30,6.25,6.35,6.2,6.3,27944453.0,,, +2023-07-07 00:00:00+05:30,6.3,6.45,6.25,6.25,35318742.0,,, +2023-07-10 00:00:00+05:30,6.3,6.3,6.05,6.1,20557436.0,,, +2023-07-11 00:00:00+05:30,6.1,6.2,6.05,6.05,25479175.0,,, +2023-07-12 00:00:00+05:30,6.05,6.15,6.0,6.05,20261381.0,,, +2023-07-13 00:00:00+05:30,6.1,6.15,5.9,5.95,22408550.0,,, +2023-07-14 00:00:00+05:30,6.0,6.1,5.95,6.05,11646289.0,,, +2023-07-17 00:00:00+05:30,6.05,6.1,6.0,6.05,18515740.0,,, +2023-07-18 00:00:00+05:30,6.05,6.1,5.95,5.95,20119745.0,,, +2023-07-19 00:00:00+05:30,6.0,6.05,5.95,5.95,13736537.0,,, +2023-07-20 00:00:00+05:30,5.95,6.1,5.9,5.95,25263243.0,,, +2023-07-21 00:00:00+05:30,5.95,6.05,5.9,5.95,19858137.0,,, +2023-07-24 00:00:00+05:30,6.0,6.15,5.95,6.0,29270834.0,,, +2023-07-25 00:00:00+05:30,6.05,6.05,5.95,6.0,19884944.0,,, +2023-07-26 00:00:00+05:30,6.0,6.05,5.95,6.0,13564687.0,,, +2023-07-27 00:00:00+05:30,6.0,6.05,5.95,5.95,14857227.0,,, +2023-07-28 00:00:00+05:30,6.0,6.05,5.95,5.95,10326948.0,,, diff --git a/DATA/BRONZE/StockData/JPPOWER_2023_08.csv b/DATA/BRONZE/StockData/JPPOWER_2023_08.csv index 23469eee..60bfc1f6 100644 --- a/DATA/BRONZE/StockData/JPPOWER_2023_08.csv +++ b/DATA/BRONZE/StockData/JPPOWER_2023_08.csv @@ -1,22 +1,22 @@ -date,open,high,low,close,volume,dividends,stock_splits -2023-08-01 00:00:00+05:30,6.15,6.8,6.15,6.7,196647288,0.0,0.0 -2023-08-02 00:00:00+05:30,6.65,6.75,6.3,6.45,89673718,0.0,0.0 -2023-08-03 00:00:00+05:30,6.45,6.5,6.25,6.3,68267708,0.0,0.0 -2023-08-04 00:00:00+05:30,6.3,6.8,6.3,6.6,92719638,0.0,0.0 -2023-08-07 00:00:00+05:30,6.8,7.25,6.75,7.15,155642209,0.0,0.0 -2023-08-08 00:00:00+05:30,7.25,7.35,6.8,7.0,106340353,0.0,0.0 -2023-08-09 00:00:00+05:30,7.05,7.45,6.95,7.3,155303257,0.0,0.0 -2023-08-10 00:00:00+05:30,7.3,7.95,7.3,7.65,214556069,0.0,0.0 -2023-08-11 00:00:00+05:30,7.75,7.95,7.4,7.45,127081145,0.0,0.0 -2023-08-14 00:00:00+05:30,7.45,7.45,7.05,7.3,105722109,0.0,0.0 -2023-08-16 00:00:00+05:30,7.3,7.7,7.2,7.5,143179601,0.0,0.0 -2023-08-17 00:00:00+05:30,7.6,7.65,7.3,7.3,53600856,0.0,0.0 -2023-08-18 00:00:00+05:30,7.35,7.45,7.05,7.1,52480782,0.0,0.0 -2023-08-21 00:00:00+05:30,7.25,7.4,7.1,7.1,46184044,0.0,0.0 -2023-08-22 00:00:00+05:30,7.2,7.55,7.15,7.4,80544054,0.0,0.0 -2023-08-23 00:00:00+05:30,7.5,7.8,7.45,7.65,151241405,0.0,0.0 -2023-08-24 00:00:00+05:30,7.75,7.8,7.3,7.35,85350180,0.0,0.0 -2023-08-25 00:00:00+05:30,7.3,7.75,7.25,7.6,143596013,0.0,0.0 -2023-08-28 00:00:00+05:30,7.7,8.2,7.6,8.1,365579708,0.0,0.0 -2023-08-29 00:00:00+05:30,8.15,8.3,7.95,8.0,142487871,0.0,0.0 -2023-08-30 00:00:00+05:30,8.1,8.45,8.0,8.15,182551543,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2023-08-01 00:00:00+05:30,6.15,6.8,6.15,6.7,196647288.0,,, +2023-08-02 00:00:00+05:30,6.65,6.75,6.3,6.45,89673718.0,,, +2023-08-03 00:00:00+05:30,6.45,6.5,6.25,6.3,68267708.0,,, +2023-08-04 00:00:00+05:30,6.3,6.8,6.3,6.6,92719638.0,,, +2023-08-07 00:00:00+05:30,6.8,7.25,6.75,7.15,155642209.0,,, +2023-08-08 00:00:00+05:30,7.25,7.35,6.8,7.0,106340353.0,,, +2023-08-09 00:00:00+05:30,7.05,7.45,6.95,7.3,155303257.0,,, +2023-08-10 00:00:00+05:30,7.3,7.95,7.3,7.65,214556069.0,,, +2023-08-11 00:00:00+05:30,7.75,7.95,7.4,7.45,127081145.0,,, +2023-08-14 00:00:00+05:30,7.45,7.45,7.05,7.3,105722109.0,,, +2023-08-16 00:00:00+05:30,7.3,7.7,7.2,7.5,143179601.0,,, +2023-08-17 00:00:00+05:30,7.6,7.65,7.3,7.3,53600856.0,,, +2023-08-18 00:00:00+05:30,7.35,7.45,7.05,7.1,52480782.0,,, +2023-08-21 00:00:00+05:30,7.25,7.4,7.1,7.1,46184044.0,,, +2023-08-22 00:00:00+05:30,7.2,7.55,7.15,7.4,80544054.0,,, +2023-08-23 00:00:00+05:30,7.5,7.8,7.45,7.65,151241405.0,,, +2023-08-24 00:00:00+05:30,7.75,7.8,7.3,7.35,85350180.0,,, +2023-08-25 00:00:00+05:30,7.3,7.75,7.25,7.6,143596013.0,,, +2023-08-28 00:00:00+05:30,7.7,8.2,7.6,8.1,365579708.0,,, +2023-08-29 00:00:00+05:30,8.15,8.3,7.95,8.0,142487871.0,,, +2023-08-30 00:00:00+05:30,8.1,8.45,8.0,8.15,182551543.0,,, diff --git a/DATA/BRONZE/StockData/JPPOWER_2023_09.csv b/DATA/BRONZE/StockData/JPPOWER_2023_09.csv index 6337a10c..1d26f349 100644 --- a/DATA/BRONZE/StockData/JPPOWER_2023_09.csv +++ b/DATA/BRONZE/StockData/JPPOWER_2023_09.csv @@ -1,21 +1,21 @@ -date,open,high,low,close,volume,dividends,stock_splits -2023-09-01 00:00:00+05:30,8.1,8.3,8.0,8.2,88435006,0.0,0.0 -2023-09-04 00:00:00+05:30,8.3,8.8,8.25,8.65,292121634,0.0,0.0 -2023-09-05 00:00:00+05:30,8.8,8.85,8.25,8.55,167870586,0.0,0.0 -2023-09-06 00:00:00+05:30,8.6,8.85,8.4,8.75,215359905,0.0,0.0 -2023-09-07 00:00:00+05:30,9.0,9.85,9.0,9.75,607552962,0.0,0.0 -2023-09-08 00:00:00+05:30,9.85,10.05,9.3,9.5,313802670,0.0,0.0 -2023-09-11 00:00:00+05:30,9.7,10.0,9.45,9.8,219645514,0.0,0.0 -2023-09-12 00:00:00+05:30,9.9,10.0,8.55,8.7,292710844,0.0,0.0 -2023-09-13 00:00:00+05:30,8.75,9.9,8.6,9.8,309912798,0.0,0.0 -2023-09-14 00:00:00+05:30,10.05,10.4,9.7,9.9,403648325,0.0,0.0 -2023-09-15 00:00:00+05:30,10.0,10.3,9.75,10.1,297705640,0.0,0.0 -2023-09-18 00:00:00+05:30,10.1,10.8,10.0,10.3,456601512,0.0,0.0 -2023-09-20 00:00:00+05:30,10.3,10.55,9.85,10.15,233290431,0.0,0.0 -2023-09-21 00:00:00+05:30,10.15,10.5,9.85,10.45,262647275,0.0,0.0 -2023-09-22 00:00:00+05:30,10.45,10.6,10.2,10.4,227922834,0.0,0.0 -2023-09-25 00:00:00+05:30,10.5,10.85,10.35,10.55,185596662,0.0,0.0 -2023-09-26 00:00:00+05:30,10.65,10.8,10.3,10.55,154757651,0.0,0.0 -2023-09-27 00:00:00+05:30,10.6,10.6,10.35,10.45,121965186,0.0,0.0 -2023-09-28 00:00:00+05:30,10.45,10.6,10.25,10.4,143858873,0.0,0.0 -2023-09-29 00:00:00+05:30,10.5,10.55,10.15,10.25,92293225,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2023-09-01 00:00:00+05:30,8.1,8.3,8.0,8.2,88435006.0,,, +2023-09-04 00:00:00+05:30,8.3,8.8,8.25,8.65,292121634.0,,, +2023-09-05 00:00:00+05:30,8.8,8.85,8.25,8.55,167870586.0,,, +2023-09-06 00:00:00+05:30,8.6,8.85,8.4,8.75,215359905.0,,, +2023-09-07 00:00:00+05:30,9.0,9.85,9.0,9.75,607552962.0,,, +2023-09-08 00:00:00+05:30,9.85,10.05,9.3,9.5,313802670.0,,, +2023-09-11 00:00:00+05:30,9.7,10.0,9.45,9.8,219645514.0,,, +2023-09-12 00:00:00+05:30,9.9,10.0,8.55,8.7,292710844.0,,, +2023-09-13 00:00:00+05:30,8.75,9.9,8.6,9.8,309912798.0,,, +2023-09-14 00:00:00+05:30,10.05,10.4,9.7,9.9,403648325.0,,, +2023-09-15 00:00:00+05:30,10.0,10.3,9.75,10.1,297705640.0,,, +2023-09-18 00:00:00+05:30,10.1,10.8,10.0,10.3,456601512.0,,, +2023-09-20 00:00:00+05:30,10.3,10.55,9.85,10.15,233290431.0,,, +2023-09-21 00:00:00+05:30,10.15,10.5,9.85,10.45,262647275.0,,, +2023-09-22 00:00:00+05:30,10.45,10.6,10.2,10.4,227922834.0,,, +2023-09-25 00:00:00+05:30,10.5,10.85,10.35,10.55,185596662.0,,, +2023-09-26 00:00:00+05:30,10.65,10.8,10.3,10.55,154757651.0,,, +2023-09-27 00:00:00+05:30,10.6,10.6,10.35,10.45,121965186.0,,, +2023-09-28 00:00:00+05:30,10.45,10.6,10.25,10.4,143858873.0,,, +2023-09-29 00:00:00+05:30,10.5,10.55,10.15,10.25,92293225.0,,, diff --git a/DATA/BRONZE/StockData/JPPOWER_2023_10.csv b/DATA/BRONZE/StockData/JPPOWER_2023_10.csv index 4f21c384..5aa11815 100644 --- a/DATA/BRONZE/StockData/JPPOWER_2023_10.csv +++ b/DATA/BRONZE/StockData/JPPOWER_2023_10.csv @@ -1,20 +1,20 @@ -date,open,high,low,close,volume,dividends,stock_splits -2023-10-03 00:00:00+05:30,10.25,10.5,10.0,10.05,129074286,0.0,0.0 -2023-10-04 00:00:00+05:30,10.0,10.0,9.35,9.55,201921625,0.0,0.0 -2023-10-05 00:00:00+05:30,9.65,9.95,9.55,9.8,141762097,0.0,0.0 -2023-10-06 00:00:00+05:30,9.85,9.95,9.65,9.8,69545703,0.0,0.0 -2023-10-09 00:00:00+05:30,9.45,9.5,8.95,9.05,130737464,0.0,0.0 -2023-10-10 00:00:00+05:30,9.1,9.35,9.1,9.2,72128299,0.0,0.0 -2023-10-11 00:00:00+05:30,9.3,9.95,9.25,9.9,181573985,0.0,0.0 -2023-10-12 00:00:00+05:30,9.95,10.0,9.6,9.7,105097403,0.0,0.0 -2023-10-13 00:00:00+05:30,9.65,9.75,9.55,9.6,54340103,0.0,0.0 -2023-10-16 00:00:00+05:30,9.65,9.8,9.4,9.45,70456968,0.0,0.0 -2023-10-17 00:00:00+05:30,9.55,9.7,9.45,9.55,96088511,0.0,0.0 -2023-10-18 00:00:00+05:30,9.6,9.7,9.25,9.55,113292251,0.0,0.0 -2023-10-19 00:00:00+05:30,9.6,10.35,9.5,9.95,360340425,0.0,0.0 -2023-10-20 00:00:00+05:30,9.95,10.05,9.55,9.7,115338279,0.0,0.0 -2023-10-23 00:00:00+05:30,9.75,9.8,8.7,8.85,162225202,0.0,0.0 -2023-10-25 00:00:00+05:30,8.9,9.15,8.35,8.75,126950284,0.0,0.0 -2023-10-26 00:00:00+05:30,8.85,9.0,8.35,8.9,119482274,0.0,0.0 -2023-10-27 00:00:00+05:30,8.95,9.4,8.85,9.3,95636281,0.0,0.0 -2023-10-30 00:00:00+05:30,9.35,9.75,9.1,9.7,158053255,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2023-10-03 00:00:00+05:30,10.25,10.5,10.0,10.05,129074286.0,,, +2023-10-04 00:00:00+05:30,10.0,10.0,9.35,9.55,201921625.0,,, +2023-10-05 00:00:00+05:30,9.65,9.95,9.55,9.8,141762097.0,,, +2023-10-06 00:00:00+05:30,9.85,9.95,9.65,9.8,69545703.0,,, +2023-10-09 00:00:00+05:30,9.45,9.5,8.95,9.05,130737464.0,,, +2023-10-10 00:00:00+05:30,9.1,9.35,9.1,9.2,72128299.0,,, +2023-10-11 00:00:00+05:30,9.3,9.95,9.25,9.9,181573985.0,,, +2023-10-12 00:00:00+05:30,9.95,10.0,9.6,9.7,105097403.0,,, +2023-10-13 00:00:00+05:30,9.65,9.75,9.55,9.6,54340103.0,,, +2023-10-16 00:00:00+05:30,9.65,9.8,9.4,9.45,70456968.0,,, +2023-10-17 00:00:00+05:30,9.55,9.7,9.45,9.55,96088511.0,,, +2023-10-18 00:00:00+05:30,9.6,9.7,9.25,9.55,113292251.0,,, +2023-10-19 00:00:00+05:30,9.6,10.35,9.5,9.95,360340425.0,,, +2023-10-20 00:00:00+05:30,9.95,10.05,9.55,9.7,115338279.0,,, +2023-10-23 00:00:00+05:30,9.75,9.8,8.7,8.85,162225202.0,,, +2023-10-25 00:00:00+05:30,8.9,9.15,8.35,8.75,126950284.0,,, +2023-10-26 00:00:00+05:30,8.85,9.0,8.35,8.9,119482274.0,,, +2023-10-27 00:00:00+05:30,8.95,9.4,8.85,9.3,95636281.0,,, +2023-10-30 00:00:00+05:30,9.35,9.75,9.1,9.7,158053255.0,,, diff --git a/DATA/BRONZE/StockData/JPPOWER_2023_11.csv b/DATA/BRONZE/StockData/JPPOWER_2023_11.csv index 01b42c72..be34276b 100644 --- a/DATA/BRONZE/StockData/JPPOWER_2023_11.csv +++ b/DATA/BRONZE/StockData/JPPOWER_2023_11.csv @@ -1,20 +1,20 @@ -date,open,high,low,close,volume,dividends,stock_splits -2023-11-01 00:00:00+05:30,9.65,10.1,9.5,9.7,175311719,0.0,0.0 -2023-11-02 00:00:00+05:30,9.8,10.5,9.6,10.4,269882330,0.0,0.0 -2023-11-03 00:00:00+05:30,10.6,11.55,10.4,11.45,562387889,0.0,0.0 -2023-11-06 00:00:00+05:30,11.8,13.7,11.65,12.4,873782649,0.0,0.0 -2023-11-07 00:00:00+05:30,12.65,14.3,12.6,14.2,853992097,0.0,0.0 -2023-11-08 00:00:00+05:30,14.45,14.65,13.4,13.85,287287719,0.0,0.0 -2023-11-09 00:00:00+05:30,13.95,15.0,13.7,14.4,373345033,0.0,0.0 -2023-11-10 00:00:00+05:30,14.5,15.15,13.9,14.2,193032675,0.0,0.0 -2023-11-13 00:00:00+05:30,13.9,14.4,13.5,14.15,226169164,0.0,0.0 -2023-11-15 00:00:00+05:30,14.5,14.75,14.15,14.55,148879905,0.0,0.0 -2023-11-16 00:00:00+05:30,14.7,15.3,14.6,14.8,180504948,0.0,0.0 -2023-11-17 00:00:00+05:30,14.85,15.1,14.35,14.5,179896724,0.0,0.0 -2023-11-20 00:00:00+05:30,14.6,14.8,13.85,14.0,116143338,0.0,0.0 -2023-11-21 00:00:00+05:30,14.1,14.2,13.1,13.6,152965544,0.0,0.0 -2023-11-22 00:00:00+05:30,13.65,13.65,13.0,13.25,117011878,0.0,0.0 -2023-11-23 00:00:00+05:30,13.25,14.0,13.25,13.7,118442283,0.0,0.0 -2023-11-24 00:00:00+05:30,13.75,14.1,13.25,13.9,110541909,0.0,0.0 -2023-11-28 00:00:00+05:30,14.0,14.05,13.45,13.5,52247670,0.0,0.0 -2023-11-29 00:00:00+05:30,13.55,13.65,13.0,13.15,218066539,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2023-11-01 00:00:00+05:30,9.65,10.1,9.5,9.7,175311719.0,,, +2023-11-02 00:00:00+05:30,9.8,10.5,9.6,10.4,269882330.0,,, +2023-11-03 00:00:00+05:30,10.6,11.55,10.4,11.45,562387889.0,,, +2023-11-06 00:00:00+05:30,11.8,13.7,11.65,12.4,873782649.0,,, +2023-11-07 00:00:00+05:30,12.65,14.3,12.6,14.2,853992097.0,,, +2023-11-08 00:00:00+05:30,14.45,14.65,13.4,13.85,287287719.0,,, +2023-11-09 00:00:00+05:30,13.95,15.0,13.7,14.4,373345033.0,,, +2023-11-10 00:00:00+05:30,14.5,15.15,13.9,14.2,193032675.0,,, +2023-11-13 00:00:00+05:30,13.9,14.4,13.5,14.15,226169164.0,,, +2023-11-15 00:00:00+05:30,14.5,14.75,14.15,14.55,148879905.0,,, +2023-11-16 00:00:00+05:30,14.7,15.3,14.6,14.8,180504948.0,,, +2023-11-17 00:00:00+05:30,14.85,15.1,14.35,14.5,179896724.0,,, +2023-11-20 00:00:00+05:30,14.6,14.8,13.85,14.0,116143338.0,,, +2023-11-21 00:00:00+05:30,14.1,14.2,13.1,13.6,152965544.0,,, +2023-11-22 00:00:00+05:30,13.65,13.65,13.0,13.25,117011878.0,,, +2023-11-23 00:00:00+05:30,13.25,14.0,13.25,13.7,118442283.0,,, +2023-11-24 00:00:00+05:30,13.75,14.1,13.25,13.9,110541909.0,,, +2023-11-28 00:00:00+05:30,14.0,14.05,13.45,13.5,52247670.0,,, +2023-11-29 00:00:00+05:30,13.55,13.65,13.0,13.15,218066539.0,,, diff --git a/DATA/BRONZE/StockData/JPPOWER_2023_12.csv b/DATA/BRONZE/StockData/JPPOWER_2023_12.csv index 8fe59506..bd5ea644 100644 --- a/DATA/BRONZE/StockData/JPPOWER_2023_12.csv +++ b/DATA/BRONZE/StockData/JPPOWER_2023_12.csv @@ -1,21 +1,21 @@ -date,open,high,low,close,volume,dividends,stock_splits -2023-12-01 00:00:00+05:30,13.15,13.3,12.8,12.85,65716767,0.0,0.0 -2023-12-04 00:00:00+05:30,13.05,13.2,12.65,12.85,73024916,0.0,0.0 -2023-12-05 00:00:00+05:30,12.85,13.75,12.8,13.55,188147529,0.0,0.0 -2023-12-06 00:00:00+05:30,13.6,14.0,13.4,13.85,138515162,0.0,0.0 -2023-12-07 00:00:00+05:30,13.85,14.25,13.5,13.95,114995368,0.0,0.0 -2023-12-08 00:00:00+05:30,14.1,14.25,13.55,13.85,99078206,0.0,0.0 -2023-12-11 00:00:00+05:30,13.9,14.6,13.85,14.45,150381151,0.0,0.0 -2023-12-12 00:00:00+05:30,14.6,15.2,14.3,14.45,169409273,0.0,0.0 -2023-12-13 00:00:00+05:30,14.5,14.6,14.0,14.45,85841913,0.0,0.0 -2023-12-14 00:00:00+05:30,14.6,14.65,14.2,14.3,58104150,0.0,0.0 -2023-12-15 00:00:00+05:30,14.3,14.55,14.1,14.1,61625093,0.0,0.0 -2023-12-18 00:00:00+05:30,14.1,14.35,13.9,14.05,72473570,0.0,0.0 -2023-12-19 00:00:00+05:30,14.1,14.35,14.0,14.1,43790475,0.0,0.0 -2023-12-20 00:00:00+05:30,14.2,14.35,12.85,12.95,112294616,0.0,0.0 -2023-12-21 00:00:00+05:30,12.8,13.35,12.25,13.25,88600661,0.0,0.0 -2023-12-22 00:00:00+05:30,13.35,13.45,13.05,13.25,45664835,0.0,0.0 -2023-12-26 00:00:00+05:30,13.3,14.3,13.1,13.95,92067632,0.0,0.0 -2023-12-27 00:00:00+05:30,14.0,14.2,13.6,13.8,64271882,0.0,0.0 -2023-12-28 00:00:00+05:30,13.8,13.8,13.4,13.45,37369611,0.0,0.0 -2023-12-29 00:00:00+05:30,13.55,14.05,13.35,13.95,79579254,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2023-12-01 00:00:00+05:30,13.15,13.3,12.8,12.85,65716767.0,,, +2023-12-04 00:00:00+05:30,13.05,13.2,12.65,12.85,73024916.0,,, +2023-12-05 00:00:00+05:30,12.85,13.75,12.8,13.55,188147529.0,,, +2023-12-06 00:00:00+05:30,13.6,14.0,13.4,13.85,138515162.0,,, +2023-12-07 00:00:00+05:30,13.85,14.25,13.5,13.95,114995368.0,,, +2023-12-08 00:00:00+05:30,14.1,14.25,13.55,13.85,99078206.0,,, +2023-12-11 00:00:00+05:30,13.9,14.6,13.85,14.45,150381151.0,,, +2023-12-12 00:00:00+05:30,14.6,15.2,14.3,14.45,169409273.0,,, +2023-12-13 00:00:00+05:30,14.5,14.6,14.0,14.45,85841913.0,,, +2023-12-14 00:00:00+05:30,14.6,14.65,14.2,14.3,58104150.0,,, +2023-12-15 00:00:00+05:30,14.3,14.55,14.1,14.1,61625093.0,,, +2023-12-18 00:00:00+05:30,14.1,14.35,13.9,14.05,72473570.0,,, +2023-12-19 00:00:00+05:30,14.1,14.35,14.0,14.1,43790475.0,,, +2023-12-20 00:00:00+05:30,14.2,14.35,12.85,12.95,112294616.0,,, +2023-12-21 00:00:00+05:30,12.8,13.35,12.25,13.25,88600661.0,,, +2023-12-22 00:00:00+05:30,13.35,13.45,13.05,13.25,45664835.0,,, +2023-12-26 00:00:00+05:30,13.3,14.3,13.1,13.95,92067632.0,,, +2023-12-27 00:00:00+05:30,14.0,14.2,13.6,13.8,64271882.0,,, +2023-12-28 00:00:00+05:30,13.8,13.8,13.4,13.45,37369611.0,,, +2023-12-29 00:00:00+05:30,13.55,14.05,13.35,13.95,79579254.0,,, diff --git a/DATA/BRONZE/StockData/JPPOWER_2024_01.csv b/DATA/BRONZE/StockData/JPPOWER_2024_01.csv index 0c868d70..a45303a5 100644 --- a/DATA/BRONZE/StockData/JPPOWER_2024_01.csv +++ b/DATA/BRONZE/StockData/JPPOWER_2024_01.csv @@ -1,21 +1,21 @@ -date,open,high,low,close,volume,dividends,stock_splits -2024-01-01 00:00:00+05:30,14.0,14.95,13.95,14.75,155062165,0.0,0.0 -2024-01-02 00:00:00+05:30,14.8,16.2,14.45,16.15,527261650,0.0,0.0 -2024-01-03 00:00:00+05:30,16.35,16.5,15.75,15.85,162656874,0.0,0.0 -2024-01-04 00:00:00+05:30,16.0,17.1,16.0,17.0,219420858,0.0,0.0 -2024-01-05 00:00:00+05:30,17.1,17.8,16.5,16.85,267897270,0.0,0.0 -2024-01-08 00:00:00+05:30,17.0,17.45,16.85,16.95,111028540,0.0,0.0 -2024-01-09 00:00:00+05:30,17.15,17.25,16.3,16.45,108325769,0.0,0.0 -2024-01-10 00:00:00+05:30,16.45,16.6,15.9,16.35,67494698,0.0,0.0 -2024-01-11 00:00:00+05:30,16.45,16.95,16.35,16.45,53829719,0.0,0.0 -2024-01-12 00:00:00+05:30,16.6,17.25,16.3,16.7,107626978,0.0,0.0 -2024-01-15 00:00:00+05:30,16.95,17.15,16.4,17.0,95411519,0.0,0.0 -2024-01-16 00:00:00+05:30,17.1,17.3,16.15,16.2,128035935,0.0,0.0 -2024-01-17 00:00:00+05:30,15.95,16.35,15.7,16.0,78461141,0.0,0.0 -2024-01-18 00:00:00+05:30,16.0,16.25,15.25,15.95,60325029,0.0,0.0 -2024-01-19 00:00:00+05:30,16.05,16.25,15.85,15.95,41278650,0.0,0.0 -2024-01-23 00:00:00+05:30,16.9,17.2,15.9,15.9,69884760,0.0,0.0 -2024-01-24 00:00:00+05:30,15.85,16.1,15.5,15.9,59726528,0.0,0.0 -2024-01-25 00:00:00+05:30,15.95,16.35,15.8,16.1,47437000,0.0,0.0 -2024-01-29 00:00:00+05:30,16.3,16.9,16.25,16.9,139819219,0.0,0.0 -2024-01-30 00:00:00+05:30,17.7,17.7,17.35,17.7,119392640,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2024-01-01 00:00:00+05:30,14.0,14.95,13.95,14.75,155062165.0,,, +2024-01-02 00:00:00+05:30,14.8,16.2,14.45,16.15,527261650.0,,, +2024-01-03 00:00:00+05:30,16.35,16.5,15.75,15.85,162656874.0,,, +2024-01-04 00:00:00+05:30,16.0,17.1,16.0,17.0,219420858.0,,, +2024-01-05 00:00:00+05:30,17.1,17.8,16.5,16.85,267897270.0,,, +2024-01-08 00:00:00+05:30,17.0,17.45,16.85,16.95,111028540.0,,, +2024-01-09 00:00:00+05:30,17.15,17.25,16.3,16.45,108325769.0,,, +2024-01-10 00:00:00+05:30,16.45,16.6,15.9,16.35,67494698.0,,, +2024-01-11 00:00:00+05:30,16.45,16.95,16.35,16.45,53829719.0,,, +2024-01-12 00:00:00+05:30,16.6,17.25,16.3,16.7,107626978.0,,, +2024-01-15 00:00:00+05:30,16.95,17.15,16.4,17.0,95411519.0,,, +2024-01-16 00:00:00+05:30,17.1,17.3,16.15,16.2,128035935.0,,, +2024-01-17 00:00:00+05:30,15.95,16.35,15.7,16.0,78461141.0,,, +2024-01-18 00:00:00+05:30,16.0,16.25,15.25,15.95,60325029.0,,, +2024-01-19 00:00:00+05:30,16.05,16.25,15.85,15.95,41278650.0,,, +2024-01-23 00:00:00+05:30,16.9,17.2,15.9,15.9,69884760.0,,, +2024-01-24 00:00:00+05:30,15.85,16.1,15.5,15.9,59726528.0,,, +2024-01-25 00:00:00+05:30,15.95,16.35,15.8,16.1,47437000.0,,, +2024-01-29 00:00:00+05:30,16.3,16.9,16.25,16.9,139819219.0,,, +2024-01-30 00:00:00+05:30,17.7,17.7,17.35,17.7,119392640.0,,, diff --git a/DATA/BRONZE/StockData/JPPOWER_2024_02.csv b/DATA/BRONZE/StockData/JPPOWER_2024_02.csv index 893b9281..2084aabf 100644 --- a/DATA/BRONZE/StockData/JPPOWER_2024_02.csv +++ b/DATA/BRONZE/StockData/JPPOWER_2024_02.csv @@ -1,21 +1,21 @@ -date,open,high,low,close,volume,dividends,stock_splits -2024-02-01 00:00:00+05:30,18.65,19.2,17.85,18.15,181998773,0.0,0.0 -2024-02-02 00:00:00+05:30,18.5,19.05,18.4,19.0,114086397,0.0,0.0 -2024-02-05 00:00:00+05:30,19.4,19.95,19.35,19.9,144472834,0.0,0.0 -2024-02-06 00:00:00+05:30,20.8,20.85,20.4,20.85,115216681,0.0,0.0 -2024-02-07 00:00:00+05:30,21.75,21.85,21.65,21.85,101364593,0.0,0.0 -2024-02-08 00:00:00+05:30,22.8,22.9,20.75,22.65,347090025,0.0,0.0 -2024-02-09 00:00:00+05:30,23.4,23.5,21.55,23.25,225205254,0.0,0.0 -2024-02-12 00:00:00+05:30,23.6,24.0,22.1,22.1,167566133,0.0,0.0 -2024-02-13 00:00:00+05:30,21.2,21.5,21.0,21.0,45001188,0.0,0.0 -2024-02-14 00:00:00+05:30,19.95,21.7,19.95,21.35,215702918,0.0,0.0 -2024-02-15 00:00:00+05:30,21.9,21.9,20.45,21.05,31019112,0.0,0.0 -2024-02-16 00:00:00+05:30,21.05,21.05,20.25,20.35,21915785,0.0,0.0 -2024-02-19 00:00:00+05:30,20.55,21.0,20.2,20.9,18889161,0.0,0.0 -2024-02-20 00:00:00+05:30,21.1,21.1,20.25,20.4,17558718,0.0,0.0 -2024-02-21 00:00:00+05:30,20.45,21.05,19.6,19.8,24844375,0.0,0.0 -2024-02-22 00:00:00+05:30,20.0,20.45,18.85,20.25,27552330,0.0,0.0 -2024-02-23 00:00:00+05:30,20.25,20.4,19.35,19.45,28206112,0.0,0.0 -2024-02-26 00:00:00+05:30,19.6,19.6,18.95,19.05,22554222,0.0,0.0 -2024-02-27 00:00:00+05:30,18.1,18.9,18.1,18.25,42360496,0.0,0.0 -2024-02-28 00:00:00+05:30,18.0,18.2,17.35,17.35,30645051,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2024-02-01 00:00:00+05:30,18.65,19.2,17.85,18.15,181998773.0,,, +2024-02-02 00:00:00+05:30,18.5,19.05,18.4,19.0,114086397.0,,, +2024-02-05 00:00:00+05:30,19.4,19.95,19.35,19.9,144472834.0,,, +2024-02-06 00:00:00+05:30,20.8,20.85,20.4,20.85,115216681.0,,, +2024-02-07 00:00:00+05:30,21.75,21.85,21.65,21.85,101364593.0,,, +2024-02-08 00:00:00+05:30,22.8,22.9,20.75,22.65,347090025.0,,, +2024-02-09 00:00:00+05:30,23.4,23.5,21.55,23.25,225205254.0,,, +2024-02-12 00:00:00+05:30,23.6,24.0,22.1,22.1,167566133.0,,, +2024-02-13 00:00:00+05:30,21.2,21.5,21.0,21.0,45001188.0,,, +2024-02-14 00:00:00+05:30,19.95,21.7,19.95,21.35,215702918.0,,, +2024-02-15 00:00:00+05:30,21.9,21.9,20.45,21.05,31019112.0,,, +2024-02-16 00:00:00+05:30,21.05,21.05,20.25,20.35,21915785.0,,, +2024-02-19 00:00:00+05:30,20.55,21.0,20.2,20.9,18889161.0,,, +2024-02-20 00:00:00+05:30,21.1,21.1,20.25,20.4,17558718.0,,, +2024-02-21 00:00:00+05:30,20.45,21.05,19.6,19.8,24844375.0,,, +2024-02-22 00:00:00+05:30,20.0,20.45,18.85,20.25,27552330.0,,, +2024-02-23 00:00:00+05:30,20.25,20.4,19.35,19.45,28206112.0,,, +2024-02-26 00:00:00+05:30,19.6,19.6,18.95,19.05,22554222.0,,, +2024-02-27 00:00:00+05:30,18.1,18.9,18.1,18.25,42360496.0,,, +2024-02-28 00:00:00+05:30,18.0,18.2,17.35,17.35,30645051.0,,, diff --git a/DATA/BRONZE/StockData/JPPOWER_2024_03.csv b/DATA/BRONZE/StockData/JPPOWER_2024_03.csv index b5e307dc..17d2b3ae 100644 --- a/DATA/BRONZE/StockData/JPPOWER_2024_03.csv +++ b/DATA/BRONZE/StockData/JPPOWER_2024_03.csv @@ -1,19 +1,19 @@ -date,open,high,low,close,volume,dividends,stock_splits -2024-03-01 00:00:00+05:30,18.6,18.7,18.0,18.3,20345289,0.0,0.0 -2024-03-04 00:00:00+05:30,19.1,19.15,18.0,18.15,16519506,0.0,0.0 -2024-03-05 00:00:00+05:30,18.2,18.3,17.4,17.65,18799045,0.0,0.0 -2024-03-06 00:00:00+05:30,17.6,17.95,16.8,17.5,32347306,0.0,0.0 -2024-03-07 00:00:00+05:30,17.55,17.6,17.1,17.2,13684398,0.0,0.0 -2024-03-11 00:00:00+05:30,17.25,17.5,16.55,16.65,18902676,0.0,0.0 -2024-03-12 00:00:00+05:30,16.65,16.7,15.85,15.9,27161864,0.0,0.0 -2024-03-13 00:00:00+05:30,15.8,15.85,15.1,15.1,20862359,0.0,0.0 -2024-03-14 00:00:00+05:30,14.35,15.7,14.35,15.6,42129817,0.0,0.0 -2024-03-15 00:00:00+05:30,15.5,16.3,15.0,16.2,34119382,0.0,0.0 -2024-03-18 00:00:00+05:30,16.2,16.3,15.5,15.75,20985134,0.0,0.0 -2024-03-19 00:00:00+05:30,15.7,15.7,15.1,15.1,13864080,0.0,0.0 -2024-03-20 00:00:00+05:30,15.0,15.45,14.6,14.95,18522272,0.0,0.0 -2024-03-21 00:00:00+05:30,15.2,15.6,15.05,15.4,22115784,0.0,0.0 -2024-03-22 00:00:00+05:30,15.5,15.9,15.45,15.7,20495475,0.0,0.0 -2024-03-26 00:00:00+05:30,15.85,15.95,15.0,15.15,19732353,0.0,0.0 -2024-03-27 00:00:00+05:30,15.45,15.6,15.0,15.1,29237817,0.0,0.0 -2024-03-28 00:00:00+05:30,15.3,15.55,15.2,15.25,21324963,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2024-03-01 00:00:00+05:30,18.6,18.7,18.0,18.3,20345289.0,,, +2024-03-04 00:00:00+05:30,19.1,19.15,18.0,18.15,16519506.0,,, +2024-03-05 00:00:00+05:30,18.2,18.3,17.4,17.65,18799045.0,,, +2024-03-06 00:00:00+05:30,17.6,17.95,16.8,17.5,32347306.0,,, +2024-03-07 00:00:00+05:30,17.55,17.6,17.1,17.2,13684398.0,,, +2024-03-11 00:00:00+05:30,17.25,17.5,16.55,16.65,18902676.0,,, +2024-03-12 00:00:00+05:30,16.65,16.7,15.85,15.9,27161864.0,,, +2024-03-13 00:00:00+05:30,15.8,15.85,15.1,15.1,20862359.0,,, +2024-03-14 00:00:00+05:30,14.35,15.7,14.35,15.6,42129817.0,,, +2024-03-15 00:00:00+05:30,15.5,16.3,15.0,16.2,34119382.0,,, +2024-03-18 00:00:00+05:30,16.2,16.3,15.5,15.75,20985134.0,,, +2024-03-19 00:00:00+05:30,15.7,15.7,15.1,15.1,13864080.0,,, +2024-03-20 00:00:00+05:30,15.0,15.45,14.6,14.95,18522272.0,,, +2024-03-21 00:00:00+05:30,15.2,15.6,15.05,15.4,22115784.0,,, +2024-03-22 00:00:00+05:30,15.5,15.9,15.45,15.7,20495475.0,,, +2024-03-26 00:00:00+05:30,15.85,15.95,15.0,15.15,19732353.0,,, +2024-03-27 00:00:00+05:30,15.45,15.6,15.0,15.1,29237817.0,,, +2024-03-28 00:00:00+05:30,15.3,15.55,15.2,15.25,21324963.0,,, diff --git a/DATA/BRONZE/StockData/JPPOWER_2024_04.csv b/DATA/BRONZE/StockData/JPPOWER_2024_04.csv index f7e1725c..35fccdf0 100644 --- a/DATA/BRONZE/StockData/JPPOWER_2024_04.csv +++ b/DATA/BRONZE/StockData/JPPOWER_2024_04.csv @@ -1,20 +1,20 @@ -date,open,high,low,close,volume,dividends,stock_splits -2024-04-01 00:00:00+05:30,15.5,16.0,15.5,16.0,11297140,0.0,0.0 -2024-04-02 00:00:00+05:30,16.6,16.8,16.45,16.8,16930862,0.0,0.0 -2024-04-03 00:00:00+05:30,17.4,17.6,17.05,17.6,18402132,0.0,0.0 -2024-04-04 00:00:00+05:30,18.45,18.45,18.45,18.45,5571937,0.0,0.0 -2024-04-05 00:00:00+05:30,19.35,19.35,18.05,19.35,64588639,0.0,0.0 -2024-04-08 00:00:00+05:30,19.6,19.6,18.4,18.4,38359946,0.0,0.0 -2024-04-09 00:00:00+05:30,18.15,18.4,17.75,17.95,20223860,0.0,0.0 -2024-04-10 00:00:00+05:30,17.95,18.3,17.6,17.95,17466843,0.0,0.0 -2024-04-12 00:00:00+05:30,18.0,18.55,17.6,18.05,24388322,0.0,0.0 -2024-04-15 00:00:00+05:30,17.25,17.55,17.15,17.15,21197554,0.0,0.0 -2024-04-16 00:00:00+05:30,16.7,17.4,16.6,17.2,14054102,0.0,0.0 -2024-04-18 00:00:00+05:30,17.35,17.75,17.1,17.2,14517686,0.0,0.0 -2024-04-19 00:00:00+05:30,16.6,17.3,16.55,17.05,11325750,0.0,0.0 -2024-04-22 00:00:00+05:30,17.4,17.65,17.05,17.4,13301143,0.0,0.0 -2024-04-23 00:00:00+05:30,17.6,18.25,17.4,18.25,27280290,0.0,0.0 -2024-04-24 00:00:00+05:30,18.45,18.45,17.95,18.05,19814611,0.0,0.0 -2024-04-25 00:00:00+05:30,18.1,18.2,18.0,18.05,14626951,0.0,0.0 -2024-04-26 00:00:00+05:30,18.15,18.2,17.95,18.1,14627921,0.0,0.0 -2024-04-29 00:00:00+05:30,19.0,19.0,19.0,19.0,10749351,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2024-04-01 00:00:00+05:30,15.5,16.0,15.5,16.0,11297140.0,,, +2024-04-02 00:00:00+05:30,16.6,16.8,16.45,16.8,16930862.0,,, +2024-04-03 00:00:00+05:30,17.4,17.6,17.05,17.6,18402132.0,,, +2024-04-04 00:00:00+05:30,18.45,18.45,18.45,18.45,5571937.0,,, +2024-04-05 00:00:00+05:30,19.35,19.35,18.05,19.35,64588639.0,,, +2024-04-08 00:00:00+05:30,19.6,19.6,18.4,18.4,38359946.0,,, +2024-04-09 00:00:00+05:30,18.15,18.4,17.75,17.95,20223860.0,,, +2024-04-10 00:00:00+05:30,17.95,18.3,17.6,17.95,17466843.0,,, +2024-04-12 00:00:00+05:30,18.0,18.55,17.6,18.05,24388322.0,,, +2024-04-15 00:00:00+05:30,17.25,17.55,17.15,17.15,21197554.0,,, +2024-04-16 00:00:00+05:30,16.7,17.4,16.6,17.2,14054102.0,,, +2024-04-18 00:00:00+05:30,17.35,17.75,17.1,17.2,14517686.0,,, +2024-04-19 00:00:00+05:30,16.6,17.3,16.55,17.05,11325750.0,,, +2024-04-22 00:00:00+05:30,17.4,17.65,17.05,17.4,13301143.0,,, +2024-04-23 00:00:00+05:30,17.6,18.25,17.4,18.25,27280290.0,,, +2024-04-24 00:00:00+05:30,18.45,18.45,17.95,18.05,19814611.0,,, +2024-04-25 00:00:00+05:30,18.1,18.2,18.0,18.05,14626951.0,,, +2024-04-26 00:00:00+05:30,18.15,18.2,17.95,18.1,14627921.0,,, +2024-04-29 00:00:00+05:30,19.0,19.0,19.0,19.0,10749351.0,,, diff --git a/DATA/BRONZE/StockData/JPPOWER_2024_05.csv b/DATA/BRONZE/StockData/JPPOWER_2024_05.csv index f696e902..1d4990f7 100644 --- a/DATA/BRONZE/StockData/JPPOWER_2024_05.csv +++ b/DATA/BRONZE/StockData/JPPOWER_2024_05.csv @@ -1,21 +1,21 @@ -date,open,high,low,close,volume,dividends,stock_splits -2024-05-02 00:00:00+05:30,20.5,20.5,19.25,20.1,59616856,0.0,0.0 -2024-05-03 00:00:00+05:30,20.25,20.35,19.5,19.7,27871389,0.0,0.0 -2024-05-06 00:00:00+05:30,20.0,20.1,18.85,19.15,24102740,0.0,0.0 -2024-05-07 00:00:00+05:30,19.1,19.1,18.2,18.45,24148387,0.0,0.0 -2024-05-08 00:00:00+05:30,18.45,19.0,17.9,18.6,16373846,0.0,0.0 -2024-05-09 00:00:00+05:30,18.85,18.85,17.7,17.85,19203760,0.0,0.0 -2024-05-10 00:00:00+05:30,18.2,18.55,17.85,18.2,16986570,0.0,0.0 -2024-05-13 00:00:00+05:30,18.45,18.55,17.55,18.05,16320993,0.0,0.0 -2024-05-14 00:00:00+05:30,18.35,18.95,18.05,18.95,16067747,0.0,0.0 -2024-05-15 00:00:00+05:30,18.9,19.4,18.7,19.05,20844138,0.0,0.0 -2024-05-16 00:00:00+05:30,19.25,19.4,18.85,18.95,13481068,0.0,0.0 -2024-05-17 00:00:00+05:30,19.1,19.85,18.9,19.65,24370219,0.0,0.0 -2024-05-21 00:00:00+05:30,20.0,20.15,19.4,19.45,43848333,0.0,0.0 -2024-05-22 00:00:00+05:30,19.65,20.0,19.2,19.35,37018441,0.0,0.0 -2024-05-23 00:00:00+05:30,19.6,20.1,19.4,19.8,49157473,0.0,0.0 -2024-05-24 00:00:00+05:30,19.8,20.75,19.65,20.45,102361880,0.0,0.0 -2024-05-27 00:00:00+05:30,20.9,21.1,19.9,20.05,62772877,0.0,0.0 -2024-05-28 00:00:00+05:30,20.25,20.25,19.15,19.4,42402233,0.0,0.0 -2024-05-29 00:00:00+05:30,19.3,19.75,18.95,19.4,32584927,0.0,0.0 -2024-05-30 00:00:00+05:30,19.35,19.75,19.05,19.15,32598077,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2024-05-02 00:00:00+05:30,20.5,20.5,19.25,20.1,59616856.0,,, +2024-05-03 00:00:00+05:30,20.25,20.35,19.5,19.7,27871389.0,,, +2024-05-06 00:00:00+05:30,20.0,20.1,18.85,19.15,24102740.0,,, +2024-05-07 00:00:00+05:30,19.1,19.1,18.2,18.45,24148387.0,,, +2024-05-08 00:00:00+05:30,18.45,19.0,17.9,18.6,16373846.0,,, +2024-05-09 00:00:00+05:30,18.85,18.85,17.7,17.85,19203760.0,,, +2024-05-10 00:00:00+05:30,18.2,18.55,17.85,18.2,16986570.0,,, +2024-05-13 00:00:00+05:30,18.45,18.55,17.55,18.05,16320993.0,,, +2024-05-14 00:00:00+05:30,18.35,18.95,18.05,18.95,16067747.0,,, +2024-05-15 00:00:00+05:30,18.9,19.4,18.7,19.05,20844138.0,,, +2024-05-16 00:00:00+05:30,19.25,19.4,18.85,18.95,13481068.0,,, +2024-05-17 00:00:00+05:30,19.1,19.85,18.9,19.65,24370219.0,,, +2024-05-21 00:00:00+05:30,20.0,20.15,19.4,19.45,43848333.0,,, +2024-05-22 00:00:00+05:30,19.65,20.0,19.2,19.35,37018441.0,,, +2024-05-23 00:00:00+05:30,19.6,20.1,19.4,19.8,49157473.0,,, +2024-05-24 00:00:00+05:30,19.8,20.75,19.65,20.45,102361880.0,,, +2024-05-27 00:00:00+05:30,20.9,21.1,19.9,20.05,62772877.0,,, +2024-05-28 00:00:00+05:30,20.25,20.25,19.15,19.4,42402233.0,,, +2024-05-29 00:00:00+05:30,19.3,19.75,18.95,19.4,32584927.0,,, +2024-05-30 00:00:00+05:30,19.35,19.75,19.05,19.15,32598077.0,,, diff --git a/DATA/BRONZE/StockData/JPPOWER_2024_06.csv b/DATA/BRONZE/StockData/JPPOWER_2024_06.csv index 4d97d5ad..ca0b50af 100644 --- a/DATA/BRONZE/StockData/JPPOWER_2024_06.csv +++ b/DATA/BRONZE/StockData/JPPOWER_2024_06.csv @@ -1,20 +1,20 @@ -date,open,high,low,close,volume,dividends,stock_splits -2024-06-03 00:00:00+05:30,20.2,20.2,19.65,20.15,83244969,0.0,0.0 -2024-06-04 00:00:00+05:30,19.15,19.55,19.15,19.15,48108750,0.0,0.0 -2024-06-05 00:00:00+05:30,18.2,18.2,18.2,18.2,15352513,0.0,0.0 -2024-06-06 00:00:00+05:30,18.25,19.0,17.4,17.65,128108702,0.0,0.0 -2024-06-07 00:00:00+05:30,17.7,18.4,17.65,18.1,45669269,0.0,0.0 -2024-06-10 00:00:00+05:30,18.45,18.45,17.75,17.88,27739948,0.0,0.0 -2024-06-11 00:00:00+05:30,17.93,18.65,17.76,18.43,43405034,0.0,0.0 -2024-06-12 00:00:00+05:30,18.66,19.35,18.66,19.35,40659061,0.0,0.0 -2024-06-13 00:00:00+05:30,19.81,20.24,19.0,19.71,51748531,0.0,0.0 -2024-06-14 00:00:00+05:30,19.8,20.14,19.32,19.78,51047773,0.0,0.0 -2024-06-18 00:00:00+05:30,19.79,20.18,19.22,19.36,41377058,0.0,0.0 -2024-06-19 00:00:00+05:30,19.45,19.54,18.65,18.96,26271101,0.0,0.0 -2024-06-20 00:00:00+05:30,19.0,19.28,18.72,18.87,26949255,0.0,0.0 -2024-06-21 00:00:00+05:30,19.0,19.5,18.91,19.19,33125400,0.0,0.0 -2024-06-24 00:00:00+05:30,19.4,20.14,19.2,20.14,93082929,0.0,0.0 -2024-06-25 00:00:00+05:30,20.45,20.54,19.82,19.95,51500865,0.0,0.0 -2024-06-26 00:00:00+05:30,20.0,20.2,19.62,19.69,31039322,0.0,0.0 -2024-06-27 00:00:00+05:30,19.87,20.1,18.9,19.67,35361726,0.0,0.0 -2024-06-28 00:00:00+05:30,19.76,19.98,19.42,19.6,19793463,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2024-06-03 00:00:00+05:30,20.2,20.2,19.65,20.15,83244969.0,,, +2024-06-04 00:00:00+05:30,19.15,19.55,19.15,19.15,48108750.0,,, +2024-06-05 00:00:00+05:30,18.2,18.2,18.2,18.2,15352513.0,,, +2024-06-06 00:00:00+05:30,18.25,19.0,17.4,17.65,128108702.0,,, +2024-06-07 00:00:00+05:30,17.7,18.4,17.65,18.1,45669269.0,,, +2024-06-10 00:00:00+05:30,18.45,18.45,17.75,17.88,27739948.0,,, +2024-06-11 00:00:00+05:30,17.93,18.65,17.76,18.43,43405034.0,,, +2024-06-12 00:00:00+05:30,18.66,19.35,18.66,19.35,40659061.0,,, +2024-06-13 00:00:00+05:30,19.81,20.24,19.0,19.71,51748531.0,,, +2024-06-14 00:00:00+05:30,19.8,20.14,19.32,19.78,51047773.0,,, +2024-06-18 00:00:00+05:30,19.79,20.18,19.22,19.36,41377058.0,,, +2024-06-19 00:00:00+05:30,19.45,19.54,18.65,18.96,26271101.0,,, +2024-06-20 00:00:00+05:30,19.0,19.28,18.72,18.87,26949255.0,,, +2024-06-21 00:00:00+05:30,19.0,19.5,18.91,19.19,33125400.0,,, +2024-06-24 00:00:00+05:30,19.4,20.14,19.2,20.14,93082929.0,,, +2024-06-25 00:00:00+05:30,20.45,20.54,19.82,19.95,51500865.0,,, +2024-06-26 00:00:00+05:30,20.0,20.2,19.62,19.69,31039322.0,,, +2024-06-27 00:00:00+05:30,19.87,20.1,18.9,19.67,35361726.0,,, +2024-06-28 00:00:00+05:30,19.76,19.98,19.42,19.6,19793463.0,,, diff --git a/DATA/BRONZE/StockData/JPPOWER_2024_07.csv b/DATA/BRONZE/StockData/JPPOWER_2024_07.csv index 8c8a80be..4b2f31eb 100644 --- a/DATA/BRONZE/StockData/JPPOWER_2024_07.csv +++ b/DATA/BRONZE/StockData/JPPOWER_2024_07.csv @@ -1,22 +1,22 @@ -date,open,high,low,close,volume,dividends,stock_splits -2024-07-01 00:00:00+05:30,19.75,19.95,19.55,19.88,30421054,0.0,0.0 -2024-07-02 00:00:00+05:30,20.29,20.29,19.43,19.83,27829404,0.0,0.0 -2024-07-03 00:00:00+05:30,19.97,20.04,19.45,19.67,20121991,0.0,0.0 -2024-07-04 00:00:00+05:30,19.67,19.77,18.99,19.03,37332968,0.0,0.0 -2024-07-05 00:00:00+05:30,18.99,19.23,18.3,18.57,41091222,0.0,0.0 -2024-07-08 00:00:00+05:30,18.6,19.02,18.4,18.67,26329490,0.0,0.0 -2024-07-09 00:00:00+05:30,18.78,19.4,18.75,19.28,36445842,0.0,0.0 -2024-07-10 00:00:00+05:30,19.5,19.5,18.41,18.96,28976599,0.0,0.0 -2024-07-11 00:00:00+05:30,18.97,19.03,18.65,18.69,19991033,0.0,0.0 -2024-07-12 00:00:00+05:30,18.8,18.87,18.37,18.43,19518295,0.0,0.0 -2024-07-15 00:00:00+05:30,18.75,18.75,17.95,18.49,25529535,0.0,0.0 -2024-07-16 00:00:00+05:30,18.7,18.91,18.51,18.64,17233208,0.0,0.0 -2024-07-18 00:00:00+05:30,18.77,18.77,18.22,18.32,22893376,0.0,0.0 -2024-07-19 00:00:00+05:30,18.3,18.3,17.86,17.92,18825071,0.0,0.0 -2024-07-22 00:00:00+05:30,17.9,18.08,17.41,17.81,19407393,0.0,0.0 -2024-07-23 00:00:00+05:30,18.11,18.27,17.0,17.91,23444290,0.0,0.0 -2024-07-24 00:00:00+05:30,17.96,18.8,17.9,18.8,22120366,0.0,0.0 -2024-07-25 00:00:00+05:30,18.65,19.3,18.5,18.83,46283601,0.0,0.0 -2024-07-26 00:00:00+05:30,19.01,19.77,18.8,19.66,66105991,0.0,0.0 -2024-07-29 00:00:00+05:30,20.5,20.64,19.3,19.42,77530630,0.0,0.0 -2024-07-30 00:00:00+05:30,19.46,19.59,19.18,19.31,33354324,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2024-07-01 00:00:00+05:30,19.75,19.95,19.55,19.88,30421054.0,,, +2024-07-02 00:00:00+05:30,20.29,20.29,19.43,19.83,27829404.0,,, +2024-07-03 00:00:00+05:30,19.97,20.04,19.45,19.67,20121991.0,,, +2024-07-04 00:00:00+05:30,19.67,19.77,18.99,19.03,37332968.0,,, +2024-07-05 00:00:00+05:30,18.99,19.23,18.3,18.57,41091222.0,,, +2024-07-08 00:00:00+05:30,18.6,19.02,18.4,18.67,26329490.0,,, +2024-07-09 00:00:00+05:30,18.78,19.4,18.75,19.28,36445842.0,,, +2024-07-10 00:00:00+05:30,19.5,19.5,18.41,18.96,28976599.0,,, +2024-07-11 00:00:00+05:30,18.97,19.03,18.65,18.69,19991033.0,,, +2024-07-12 00:00:00+05:30,18.8,18.87,18.37,18.43,19518295.0,,, +2024-07-15 00:00:00+05:30,18.75,18.75,17.95,18.49,25529535.0,,, +2024-07-16 00:00:00+05:30,18.7,18.91,18.51,18.64,17233208.0,,, +2024-07-18 00:00:00+05:30,18.77,18.77,18.22,18.32,22893376.0,,, +2024-07-19 00:00:00+05:30,18.3,18.3,17.86,17.92,18825071.0,,, +2024-07-22 00:00:00+05:30,17.9,18.08,17.41,17.81,19407393.0,,, +2024-07-23 00:00:00+05:30,18.11,18.27,17.0,17.91,23444290.0,,, +2024-07-24 00:00:00+05:30,17.96,18.8,17.9,18.8,22120366.0,,, +2024-07-25 00:00:00+05:30,18.65,19.3,18.5,18.83,46283601.0,,, +2024-07-26 00:00:00+05:30,19.01,19.77,18.8,19.66,66105991.0,,, +2024-07-29 00:00:00+05:30,20.5,20.64,19.3,19.42,77530630.0,,, +2024-07-30 00:00:00+05:30,19.46,19.59,19.18,19.31,33354324.0,,, diff --git a/DATA/BRONZE/StockData/JPPOWER_2024_08.csv b/DATA/BRONZE/StockData/JPPOWER_2024_08.csv index 900d2f22..cbbc5f8a 100644 --- a/DATA/BRONZE/StockData/JPPOWER_2024_08.csv +++ b/DATA/BRONZE/StockData/JPPOWER_2024_08.csv @@ -1,22 +1,22 @@ -date,open,high,low,close,volume,dividends,stock_splits -2024-08-01 00:00:00+05:30,19.95,19.99,19.03,19.16,42903143,0.0,0.0 -2024-08-02 00:00:00+05:30,18.9,20.05,18.76,19.79,62121631,0.0,0.0 -2024-08-05 00:00:00+05:30,19.02,19.39,18.8,18.8,53719841,0.0,0.0 -2024-08-06 00:00:00+05:30,18.86,19.14,17.91,17.98,42906170,0.0,0.0 -2024-08-07 00:00:00+05:30,18.4,18.87,17.9,18.87,27512734,0.0,0.0 -2024-08-08 00:00:00+05:30,18.99,19.14,17.92,17.92,55990682,0.0,0.0 -2024-08-09 00:00:00+05:30,17.33,17.83,17.02,17.53,63116480,0.0,0.0 -2024-08-12 00:00:00+05:30,17.56,18.25,17.15,17.83,41957504,0.0,0.0 -2024-08-13 00:00:00+05:30,17.94,18.12,17.5,17.6,26299204,0.0,0.0 -2024-08-14 00:00:00+05:30,17.77,17.8,17.05,17.59,26476662,0.0,0.0 -2024-08-16 00:00:00+05:30,17.8,18.06,17.41,17.66,18688684,0.0,0.0 -2024-08-19 00:00:00+05:30,17.98,18.34,17.8,17.98,29894310,0.0,0.0 -2024-08-20 00:00:00+05:30,18.13,18.3,17.97,18.1,20363008,0.0,0.0 -2024-08-21 00:00:00+05:30,18.19,19.0,18.13,18.78,71439148,0.0,0.0 -2024-08-22 00:00:00+05:30,18.88,18.96,18.4,18.55,32947659,0.0,0.0 -2024-08-23 00:00:00+05:30,18.77,18.94,18.4,18.52,33803897,0.0,0.0 -2024-08-26 00:00:00+05:30,18.58,18.62,18.15,18.19,18293705,0.0,0.0 -2024-08-27 00:00:00+05:30,18.31,18.33,18.0,18.2,19676891,0.0,0.0 -2024-08-28 00:00:00+05:30,18.25,18.44,18.0,18.02,21066196,0.0,0.0 -2024-08-29 00:00:00+05:30,18.14,18.14,17.87,17.94,19298064,0.0,0.0 -2024-08-30 00:00:00+05:30,17.95,18.11,17.9,17.92,13354596,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2024-08-01 00:00:00+05:30,19.95,19.99,19.03,19.16,42903143.0,,, +2024-08-02 00:00:00+05:30,18.9,20.05,18.76,19.79,62121631.0,,, +2024-08-05 00:00:00+05:30,19.02,19.39,18.8,18.8,53719841.0,,, +2024-08-06 00:00:00+05:30,18.86,19.14,17.91,17.98,42906170.0,,, +2024-08-07 00:00:00+05:30,18.4,18.87,17.9,18.87,27512734.0,,, +2024-08-08 00:00:00+05:30,18.99,19.14,17.92,17.92,55990682.0,,, +2024-08-09 00:00:00+05:30,17.33,17.83,17.02,17.53,63116480.0,,, +2024-08-12 00:00:00+05:30,17.56,18.25,17.15,17.83,41957504.0,,, +2024-08-13 00:00:00+05:30,17.94,18.12,17.5,17.6,26299204.0,,, +2024-08-14 00:00:00+05:30,17.77,17.8,17.05,17.59,26476662.0,,, +2024-08-16 00:00:00+05:30,17.8,18.06,17.41,17.66,18688684.0,,, +2024-08-19 00:00:00+05:30,17.98,18.34,17.8,17.98,29894310.0,,, +2024-08-20 00:00:00+05:30,18.13,18.3,17.97,18.1,20363008.0,,, +2024-08-21 00:00:00+05:30,18.19,19.0,18.13,18.78,71439148.0,,, +2024-08-22 00:00:00+05:30,18.88,18.96,18.4,18.55,32947659.0,,, +2024-08-23 00:00:00+05:30,18.77,18.94,18.4,18.52,33803897.0,,, +2024-08-26 00:00:00+05:30,18.58,18.62,18.15,18.19,18293705.0,,, +2024-08-27 00:00:00+05:30,18.31,18.33,18.0,18.2,19676891.0,,, +2024-08-28 00:00:00+05:30,18.25,18.44,18.0,18.02,21066196.0,,, +2024-08-29 00:00:00+05:30,18.14,18.14,17.87,17.94,19298064.0,,, +2024-08-30 00:00:00+05:30,17.95,18.11,17.9,17.92,13354596.0,,, diff --git a/DATA/BRONZE/StockData/JPPOWER_2024_09.csv b/DATA/BRONZE/StockData/JPPOWER_2024_09.csv index e14e14c2..9b207b90 100644 --- a/DATA/BRONZE/StockData/JPPOWER_2024_09.csv +++ b/DATA/BRONZE/StockData/JPPOWER_2024_09.csv @@ -1,18 +1,18 @@ -date,open,high,low,close,volume,dividends,stock_splits -2024-09-02 00:00:00+05:30,18.1,18.14,17.6,17.91,22657065,0.0,0.0 -2024-09-03 00:00:00+05:30,17.91,18.48,17.9,18.02,33706650,0.0,0.0 -2024-09-04 00:00:00+05:30,17.99,18.45,17.84,17.95,21651193,0.0,0.0 -2024-09-05 00:00:00+05:30,18.1,18.14,17.88,17.93,11983140,0.0,0.0 -2024-09-06 00:00:00+05:30,17.97,18.1,17.41,17.47,24176033,0.0,0.0 -2024-09-09 00:00:00+05:30,17.55,17.55,17.01,17.27,18326277,0.0,0.0 -2024-09-10 00:00:00+05:30,17.37,17.65,17.34,17.54,13384483,0.0,0.0 -2024-09-11 00:00:00+05:30,17.58,17.64,17.1,17.19,13175648,0.0,0.0 -2024-09-12 00:00:00+05:30,17.4,17.44,17.06,17.29,14545551,0.0,0.0 -2024-09-13 00:00:00+05:30,17.38,17.54,17.22,17.31,12151577,0.0,0.0 -2024-09-16 00:00:00+05:30,17.45,17.7,17.21,17.35,15608267,0.0,0.0 -2024-09-17 00:00:00+05:30,17.48,17.48,17.17,17.34,13596849,0.0,0.0 -2024-09-18 00:00:00+05:30,17.37,17.48,17.19,17.2,12861011,0.0,0.0 -2024-09-19 00:00:00+05:30,17.28,17.33,16.76,16.9,22412911,0.0,0.0 -2024-09-20 00:00:00+05:30,17.0,17.24,16.83,17.02,19968452,0.0,0.0 -2024-09-23 00:00:00+05:30,17.25,17.87,17.15,17.76,34409016,0.0,0.0 -2024-09-24 00:00:00+05:30,17.86,18.27,17.51,17.85,27420562,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2024-09-02 00:00:00+05:30,18.1,18.14,17.6,17.91,22657065.0,,, +2024-09-03 00:00:00+05:30,17.91,18.48,17.9,18.02,33706650.0,,, +2024-09-04 00:00:00+05:30,17.99,18.45,17.84,17.95,21651193.0,,, +2024-09-05 00:00:00+05:30,18.1,18.14,17.88,17.93,11983140.0,,, +2024-09-06 00:00:00+05:30,17.97,18.1,17.41,17.47,24176033.0,,, +2024-09-09 00:00:00+05:30,17.55,17.55,17.01,17.27,18326277.0,,, +2024-09-10 00:00:00+05:30,17.37,17.65,17.34,17.54,13384483.0,,, +2024-09-11 00:00:00+05:30,17.58,17.64,17.1,17.19,13175648.0,,, +2024-09-12 00:00:00+05:30,17.4,17.44,17.06,17.29,14545551.0,,, +2024-09-13 00:00:00+05:30,17.38,17.54,17.22,17.31,12151577.0,,, +2024-09-16 00:00:00+05:30,17.45,17.7,17.21,17.35,15608267.0,,, +2024-09-17 00:00:00+05:30,17.48,17.48,17.17,17.34,13596849.0,,, +2024-09-18 00:00:00+05:30,17.37,17.48,17.19,17.2,12861011.0,,, +2024-09-19 00:00:00+05:30,17.28,17.33,16.76,16.9,22412911.0,,, +2024-09-20 00:00:00+05:30,17.0,17.24,16.83,17.02,19968452.0,,, +2024-09-23 00:00:00+05:30,17.25,17.87,17.15,17.76,34409016.0,,, +2024-09-24 00:00:00+05:30,17.86,18.27,17.51,17.85,27420562.0,,, diff --git a/DATA/BRONZE/StockData/KNRCON_2024_06.csv b/DATA/BRONZE/StockData/KNRCON_2024_06.csv index 5204c730..8700349a 100644 --- a/DATA/BRONZE/StockData/KNRCON_2024_06.csv +++ b/DATA/BRONZE/StockData/KNRCON_2024_06.csv @@ -1,20 +1,20 @@ -date,open,high,low,close,volume,dividends,stock_splits -2024-06-03 00:00:00+05:30,346.45,348.0,321.75,325.0,606724,0.0,0.0 -2024-06-04 00:00:00+05:30,325.95,325.95,283.15,297.5,654951,0.0,0.0 -2024-06-05 00:00:00+05:30,303.65,348.4,292.55,339.45,600644,0.0,0.0 -2024-06-06 00:00:00+05:30,345.45,407.3,345.0,379.2,1702208,0.0,0.0 -2024-06-07 00:00:00+05:30,382.95,402.0,371.35,373.45,737611,0.0,0.0 -2024-06-10 00:00:00+05:30,379.4,381.95,364.9,377.7,255963,0.0,0.0 -2024-06-11 00:00:00+05:30,382.1,382.1,370.0,371.1,136857,0.0,0.0 -2024-06-12 00:00:00+05:30,370.5,383.45,365.95,372.35,199138,0.0,0.0 -2024-06-13 00:00:00+05:30,373.0,393.0,372.0,382.85,176530,0.0,0.0 -2024-06-14 00:00:00+05:30,388.6,395.0,382.85,388.25,271953,0.0,0.0 -2024-06-18 00:00:00+05:30,394.95,394.95,370.5,372.35,137857,0.0,0.0 -2024-06-19 00:00:00+05:30,371.0,375.0,352.5,358.05,409834,0.0,0.0 -2024-06-20 00:00:00+05:30,363.1,366.4,356.0,359.55,51534,0.0,0.0 -2024-06-21 00:00:00+05:30,364.65,364.65,348.2,352.0,209551,0.0,0.0 -2024-06-24 00:00:00+05:30,353.25,354.7,343.15,348.15,127864,0.0,0.0 -2024-06-25 00:00:00+05:30,352.0,362.5,342.7,344.7,256472,0.0,0.0 -2024-06-26 00:00:00+05:30,342.25,355.0,342.25,349.85,120142,0.0,0.0 -2024-06-27 00:00:00+05:30,352.4,355.9,342.1,349.7,114965,0.0,0.0 -2024-06-28 00:00:00+05:30,349.05,355.0,344.1,348.6,41137,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2024-06-03 00:00:00+05:30,346.45,348.0,321.75,325.0,606724.0,,, +2024-06-04 00:00:00+05:30,325.95,325.95,283.15,297.5,654951.0,,, +2024-06-05 00:00:00+05:30,303.65,348.4,292.55,339.45,600644.0,,, +2024-06-06 00:00:00+05:30,345.45,407.3,345.0,379.2,1702208.0,,, +2024-06-07 00:00:00+05:30,382.95,402.0,371.35,373.45,737611.0,,, +2024-06-10 00:00:00+05:30,379.4,381.95,364.9,377.7,255963.0,,, +2024-06-11 00:00:00+05:30,382.1,382.1,370.0,371.1,136857.0,,, +2024-06-12 00:00:00+05:30,370.5,383.45,365.95,372.35,199138.0,,, +2024-06-13 00:00:00+05:30,373.0,393.0,372.0,382.85,176530.0,,, +2024-06-14 00:00:00+05:30,388.6,395.0,382.85,388.25,271953.0,,, +2024-06-18 00:00:00+05:30,394.95,394.95,370.5,372.35,137857.0,,, +2024-06-19 00:00:00+05:30,371.0,375.0,352.5,358.05,409834.0,,, +2024-06-20 00:00:00+05:30,363.1,366.4,356.0,359.55,51534.0,,, +2024-06-21 00:00:00+05:30,364.65,364.65,348.2,352.0,209551.0,,, +2024-06-24 00:00:00+05:30,353.25,354.7,343.15,348.15,127864.0,,, +2024-06-25 00:00:00+05:30,352.0,362.5,342.7,344.7,256472.0,,, +2024-06-26 00:00:00+05:30,342.25,355.0,342.25,349.85,120142.0,,, +2024-06-27 00:00:00+05:30,352.4,355.9,342.1,349.7,114965.0,,, +2024-06-28 00:00:00+05:30,349.05,355.0,344.1,348.6,41137.0,,, diff --git a/DATA/BRONZE/StockData/KNRCON_2024_07.csv b/DATA/BRONZE/StockData/KNRCON_2024_07.csv index 2f8ff8e7..396c1dbb 100644 --- a/DATA/BRONZE/StockData/KNRCON_2024_07.csv +++ b/DATA/BRONZE/StockData/KNRCON_2024_07.csv @@ -1,22 +1,22 @@ -date,open,high,low,close,volume,dividends,stock_splits -2024-07-01 00:00:00+05:30,349.45,349.45,344.1,345.7,30460,0.0,0.0 -2024-07-02 00:00:00+05:30,347.25,347.25,338.0,340.9,119838,0.0,0.0 -2024-07-03 00:00:00+05:30,342.25,366.7,342.25,363.15,579774,0.0,0.0 -2024-07-04 00:00:00+05:30,363.3,366.4,356.1,359.45,67934,0.0,0.0 -2024-07-05 00:00:00+05:30,357.95,366.95,354.25,355.45,67815,0.0,0.0 -2024-07-08 00:00:00+05:30,364.95,364.95,351.6,357.9,179201,0.0,0.0 -2024-07-09 00:00:00+05:30,362.35,376.0,356.5,368.6,134635,0.0,0.0 -2024-07-10 00:00:00+05:30,372.0,378.25,350.6,370.6,155271,0.0,0.0 -2024-07-11 00:00:00+05:30,373.6,382.0,369.4,374.45,87426,0.0,0.0 -2024-07-12 00:00:00+05:30,377.25,379.0,361.9,363.9,251961,0.0,0.0 -2024-07-15 00:00:00+05:30,365.0,367.35,357.25,360.7,110750,0.0,0.0 -2024-07-16 00:00:00+05:30,364.6,365.95,357.7,358.35,27032,0.0,0.0 -2024-07-18 00:00:00+05:30,359.9,367.95,351.1,351.85,37416,0.0,0.0 -2024-07-19 00:00:00+05:30,351.75,353.0,342.5,343.7,144931,0.0,0.0 -2024-07-22 00:00:00+05:30,339.95,364.7,334.2,363.3,72363,0.0,0.0 -2024-07-23 00:00:00+05:30,369.55,375.05,332.65,357.3,493697,0.0,0.0 -2024-07-24 00:00:00+05:30,369.95,386.95,368.0,376.0,278558,0.0,0.0 -2024-07-25 00:00:00+05:30,375.45,379.35,368.4,371.6,172768,0.0,0.0 -2024-07-26 00:00:00+05:30,371.65,372.5,365.85,367.3,46293,0.0,0.0 -2024-07-29 00:00:00+05:30,374.65,392.6,369.0,388.7,204570,0.0,0.0 -2024-07-30 00:00:00+05:30,392.45,413.6,388.0,409.8,270569,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2024-07-01 00:00:00+05:30,349.45,349.45,344.1,345.7,30460.0,,, +2024-07-02 00:00:00+05:30,347.25,347.25,338.0,340.9,119838.0,,, +2024-07-03 00:00:00+05:30,342.25,366.7,342.25,363.15,579774.0,,, +2024-07-04 00:00:00+05:30,363.3,366.4,356.1,359.45,67934.0,,, +2024-07-05 00:00:00+05:30,357.95,366.95,354.25,355.45,67815.0,,, +2024-07-08 00:00:00+05:30,364.95,364.95,351.6,357.9,179201.0,,, +2024-07-09 00:00:00+05:30,362.35,376.0,356.5,368.6,134635.0,,, +2024-07-10 00:00:00+05:30,372.0,378.25,350.6,370.6,155271.0,,, +2024-07-11 00:00:00+05:30,373.6,382.0,369.4,374.45,87426.0,,, +2024-07-12 00:00:00+05:30,377.25,379.0,361.9,363.9,251961.0,,, +2024-07-15 00:00:00+05:30,365.0,367.35,357.25,360.7,110750.0,,, +2024-07-16 00:00:00+05:30,364.6,365.95,357.7,358.35,27032.0,,, +2024-07-18 00:00:00+05:30,359.9,367.95,351.1,351.85,37416.0,,, +2024-07-19 00:00:00+05:30,351.75,353.0,342.5,343.7,144931.0,,, +2024-07-22 00:00:00+05:30,339.95,364.7,334.2,363.3,72363.0,,, +2024-07-23 00:00:00+05:30,369.55,375.05,332.65,357.3,493697.0,,, +2024-07-24 00:00:00+05:30,369.95,386.95,368.0,376.0,278558.0,,, +2024-07-25 00:00:00+05:30,375.45,379.35,368.4,371.6,172768.0,,, +2024-07-26 00:00:00+05:30,371.65,372.5,365.85,367.3,46293.0,,, +2024-07-29 00:00:00+05:30,374.65,392.6,369.0,388.7,204570.0,,, +2024-07-30 00:00:00+05:30,392.45,413.6,388.0,409.8,270569.0,,, diff --git a/DATA/BRONZE/StockData/KNRCON_2024_08.csv b/DATA/BRONZE/StockData/KNRCON_2024_08.csv index df45edc7..f0ba3634 100644 --- a/DATA/BRONZE/StockData/KNRCON_2024_08.csv +++ b/DATA/BRONZE/StockData/KNRCON_2024_08.csv @@ -1,21 +1,21 @@ -date,open,high,low,close,volume,dividends,stock_splits -2024-08-01 00:00:00+05:30,408.55,409.15,391.05,392.1,215803,0.0,0.0 -2024-08-02 00:00:00+05:30,383.75,392.0,378.7,388.2,238041,0.0,0.0 -2024-08-05 00:00:00+05:30,365.0,373.05,355.85,358.8,178592,0.0,0.0 -2024-08-06 00:00:00+05:30,364.5,375.35,352.0,353.35,211053,0.0,0.0 -2024-08-07 00:00:00+05:30,360.6,375.0,353.55,371.85,60815,0.0,0.0 -2024-08-08 00:00:00+05:30,375.25,375.25,361.3,362.45,37370,0.0,0.0 -2024-08-09 00:00:00+05:30,369.6,373.8,365.0,367.05,81347,0.0,0.0 -2024-08-12 00:00:00+05:30,365.25,367.15,354.0,361.4,54900,0.0,0.0 -2024-08-13 00:00:00+05:30,363.0,365.25,345.05,347.8,53176,0.0,0.0 -2024-08-14 00:00:00+05:30,348.65,354.4,339.35,340.95,129915,0.0,0.0 -2024-08-16 00:00:00+05:30,348.05,356.15,338.5,340.35,234139,0.0,0.0 -2024-08-19 00:00:00+05:30,341.65,352.0,338.45,341.8,116856,0.0,0.0 -2024-08-20 00:00:00+05:30,345.5,347.0,330.1,331.75,102906,0.0,0.0 -2024-08-21 00:00:00+05:30,329.85,333.55,329.25,332.1,38386,0.0,0.0 -2024-08-22 00:00:00+05:30,334.95,345.65,334.2,342.75,204499,0.0,0.0 -2024-08-23 00:00:00+05:30,344.85,345.9,340.0,341.85,43512,0.0,0.0 -2024-08-26 00:00:00+05:30,341.8,343.2,333.4,334.1,120866,0.0,0.0 -2024-08-28 00:00:00+05:30,342.4,343.0,335.0,335.75,25010,0.0,0.0 -2024-08-29 00:00:00+05:30,335.75,338.1,331.65,333.95,81188,0.0,0.0 -2024-08-30 00:00:00+05:30,334.7,337.1,330.05,331.2,67527,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2024-08-01 00:00:00+05:30,408.55,409.15,391.05,392.1,215803.0,,, +2024-08-02 00:00:00+05:30,383.75,392.0,378.7,388.2,238041.0,,, +2024-08-05 00:00:00+05:30,365.0,373.05,355.85,358.8,178592.0,,, +2024-08-06 00:00:00+05:30,364.5,375.35,352.0,353.35,211053.0,,, +2024-08-07 00:00:00+05:30,360.6,375.0,353.55,371.85,60815.0,,, +2024-08-08 00:00:00+05:30,375.25,375.25,361.3,362.45,37370.0,,, +2024-08-09 00:00:00+05:30,369.6,373.8,365.0,367.05,81347.0,,, +2024-08-12 00:00:00+05:30,365.25,367.15,354.0,361.4,54900.0,,, +2024-08-13 00:00:00+05:30,363.0,365.25,345.05,347.8,53176.0,,, +2024-08-14 00:00:00+05:30,348.65,354.4,339.35,340.95,129915.0,,, +2024-08-16 00:00:00+05:30,348.05,356.15,338.5,340.35,234139.0,,, +2024-08-19 00:00:00+05:30,341.65,352.0,338.45,341.8,116856.0,,, +2024-08-20 00:00:00+05:30,345.5,347.0,330.1,331.75,102906.0,,, +2024-08-21 00:00:00+05:30,329.85,333.55,329.25,332.1,38386.0,,, +2024-08-22 00:00:00+05:30,334.95,345.65,334.2,342.75,204499.0,,, +2024-08-23 00:00:00+05:30,344.85,345.9,340.0,341.85,43512.0,,, +2024-08-26 00:00:00+05:30,341.8,343.2,333.4,334.1,120866.0,,, +2024-08-28 00:00:00+05:30,342.4,343.0,335.0,335.75,25010.0,,, +2024-08-29 00:00:00+05:30,335.75,338.1,331.65,333.95,81188.0,,, +2024-08-30 00:00:00+05:30,334.7,337.1,330.05,331.2,67527.0,,, diff --git a/DATA/BRONZE/StockData/KNRCON_2024_09.csv b/DATA/BRONZE/StockData/KNRCON_2024_09.csv index a2362958..5ad71bad 100644 --- a/DATA/BRONZE/StockData/KNRCON_2024_09.csv +++ b/DATA/BRONZE/StockData/KNRCON_2024_09.csv @@ -1,18 +1,18 @@ -date,open,high,low,close,volume,dividends,stock_splits -2024-09-02 00:00:00+05:30,331.66,333.71,329.76,330.21,424168,0.0,0.0 -2024-09-03 00:00:00+05:30,331.36,337.06,331.31,333.16,485977,0.0,0.0 -2024-09-04 00:00:00+05:30,331.76,350.7,331.16,349.0,3753210,0.0,0.0 -2024-09-05 00:00:00+05:30,350.8,359.64,348.25,354.89,1645546,0.0,0.0 -2024-09-06 00:00:00+05:30,355.14,360.29,345.25,346.75,1190244,0.0,0.0 -2024-09-09 00:00:00+05:30,346.5,346.65,336.86,341.5,602198,0.0,0.0 -2024-09-10 00:00:00+05:30,344.75,349.75,339.8,346.25,667984,0.0,0.0 -2024-09-11 00:00:00+05:30,347.7,351.25,338.55,339.9,545844,0.0,0.0 -2024-09-12 00:00:00+05:30,342.85,356.99,342.0,351.75,1466402,0.0,0.0 -2024-09-13 00:00:00+05:30,352.24,359.44,351.0,352.69,871391,0.0,0.0 -2024-09-16 00:00:00+05:30,353.99,354.64,344.15,345.3,557460,0.0,0.0 -2024-09-17 00:00:00+05:30,344.1,344.2,335.4,336.35,715010,0.25,0.0 -2024-09-18 00:00:00+05:30,337.0,340.8,327.05,328.75,863363,0.0,0.0 -2024-09-19 00:00:00+05:30,331.0,335.55,316.95,319.8,951142,0.0,0.0 -2024-09-20 00:00:00+05:30,321.0,326.45,314.75,316.05,1463134,0.0,0.0 -2024-09-23 00:00:00+05:30,317.9,329.95,317.0,328.25,1392456,0.0,0.0 -2024-09-24 00:00:00+05:30,328.5,345.25,324.2,342.95,2210504,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2024-09-02 00:00:00+05:30,331.66,333.71,329.76,330.21,424168.0,,, +2024-09-03 00:00:00+05:30,331.36,337.06,331.31,333.16,485977.0,,, +2024-09-04 00:00:00+05:30,331.76,350.7,331.16,349.0,3753210.0,,, +2024-09-05 00:00:00+05:30,350.8,359.64,348.25,354.89,1645546.0,,, +2024-09-06 00:00:00+05:30,355.14,360.29,345.25,346.75,1190244.0,,, +2024-09-09 00:00:00+05:30,346.5,346.65,336.86,341.5,602198.0,,, +2024-09-10 00:00:00+05:30,344.75,349.75,339.8,346.25,667984.0,,, +2024-09-11 00:00:00+05:30,347.7,351.25,338.55,339.9,545844.0,,, +2024-09-12 00:00:00+05:30,342.85,356.99,342.0,351.75,1466402.0,,, +2024-09-13 00:00:00+05:30,352.24,359.44,351.0,352.69,871391.0,,, +2024-09-16 00:00:00+05:30,353.99,354.64,344.15,345.3,557460.0,,, +2024-09-17 00:00:00+05:30,344.1,344.2,335.4,336.35,715010.0,0.25,, +2024-09-18 00:00:00+05:30,337.0,340.8,327.05,328.75,863363.0,,, +2024-09-19 00:00:00+05:30,331.0,335.55,316.95,319.8,951142.0,,, +2024-09-20 00:00:00+05:30,321.0,326.45,314.75,316.05,1463134.0,,, +2024-09-23 00:00:00+05:30,317.9,329.95,317.0,328.25,1392456.0,,, +2024-09-24 00:00:00+05:30,328.5,345.25,324.2,342.95,2210504.0,,, diff --git a/DATA/BRONZE/StockData/KPEL_2021_12.csv b/DATA/BRONZE/StockData/KPEL_2021_12.csv index 8664d32d..2062ee05 100644 --- a/DATA/BRONZE/StockData/KPEL_2021_12.csv +++ b/DATA/BRONZE/StockData/KPEL_2021_12.csv @@ -1,23 +1,23 @@ -date,open,high,low,close,volume,dividends,stock_splits -2021-12-01 00:00:00+05:30,22.35,22.35,21.23,21.7,59142,0.0,0.0 -2021-12-02 00:00:00+05:30,21.85,22.4,21.19,21.96,64506,0.0,0.0 -2021-12-03 00:00:00+05:30,22.38,22.98,21.57,22.87,108060,0.0,0.0 -2021-12-06 00:00:00+05:30,24.54,24.72,22.06,22.45,71718,0.0,0.0 -2021-12-07 00:00:00+05:30,22.83,23.89,22.5,23.6,111906,0.0,0.0 -2021-12-08 00:00:00+05:30,24.02,27.53,22.87,26.11,605100,0.0,0.0 -2021-12-09 00:00:00+05:30,27.22,31.19,25.3,30.77,657300,0.0,0.0 -2021-12-10 00:00:00+05:30,31.39,33.83,31.39,32.65,636546,0.0,0.0 -2021-12-13 00:00:00+05:30,33.35,34.83,30.42,33.17,426192,0.0,0.0 -2021-12-14 00:00:00+05:30,34.08,34.09,31.7,32.12,169170,0.0,0.0 -2021-12-15 00:00:00+05:30,32.0,32.78,31.0,31.35,75276,0.0,0.0 -2021-12-16 00:00:00+05:30,32.22,32.35,29.21,29.47,178740,0.0,0.0 -2021-12-17 00:00:00+05:30,28.87,29.83,27.37,29.53,210678,0.0,0.0 -2021-12-20 00:00:00+05:30,29.52,29.53,27.71,28.39,69582,0.0,0.0 -2021-12-21 00:00:00+05:30,29.03,30.03,28.41,29.46,50712,0.0,0.0 -2021-12-22 00:00:00+05:30,30.17,31.52,29.36,30.59,41994,0.0,0.0 -2021-12-23 00:00:00+05:30,31.58,33.64,31.58,33.64,357888,0.0,0.0 -2021-12-24 00:00:00+05:30,34.82,36.48,34.36,36.36,565356,0.0,0.0 -2021-12-27 00:00:00+05:30,39.82,39.99,34.05,39.19,975570,0.0,0.0 -2021-12-28 00:00:00+05:30,40.98,41.15,38.2,38.6,598704,0.0,0.0 -2021-12-29 00:00:00+05:30,39.72,39.81,36.67,36.75,366438,0.0,0.0 -2021-12-30 00:00:00+05:30,35.09,37.82,35.09,36.34,251802,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2021-12-01 00:00:00+05:30,22.35,22.35,21.23,21.7,59142.0,,, +2021-12-02 00:00:00+05:30,21.85,22.4,21.19,21.96,64506.0,,, +2021-12-03 00:00:00+05:30,22.38,22.98,21.57,22.87,108060.0,,, +2021-12-06 00:00:00+05:30,24.54,24.72,22.06,22.45,71718.0,,, +2021-12-07 00:00:00+05:30,22.83,23.89,22.5,23.6,111906.0,,, +2021-12-08 00:00:00+05:30,24.02,27.53,22.87,26.11,605100.0,,, +2021-12-09 00:00:00+05:30,27.22,31.19,25.3,30.77,657300.0,,, +2021-12-10 00:00:00+05:30,31.39,33.83,31.39,32.65,636546.0,,, +2021-12-13 00:00:00+05:30,33.35,34.83,30.42,33.17,426192.0,,, +2021-12-14 00:00:00+05:30,34.08,34.09,31.7,32.12,169170.0,,, +2021-12-15 00:00:00+05:30,32.0,32.78,31.0,31.35,75276.0,,, +2021-12-16 00:00:00+05:30,32.22,32.35,29.21,29.47,178740.0,,, +2021-12-17 00:00:00+05:30,28.87,29.83,27.37,29.53,210678.0,,, +2021-12-20 00:00:00+05:30,29.52,29.53,27.71,28.39,69582.0,,, +2021-12-21 00:00:00+05:30,29.03,30.03,28.41,29.46,50712.0,,, +2021-12-22 00:00:00+05:30,30.17,31.52,29.36,30.59,41994.0,,, +2021-12-23 00:00:00+05:30,31.58,33.64,31.58,33.64,357888.0,,, +2021-12-24 00:00:00+05:30,34.82,36.48,34.36,36.36,565356.0,,, +2021-12-27 00:00:00+05:30,39.82,39.99,34.05,39.19,975570.0,,, +2021-12-28 00:00:00+05:30,40.98,41.15,38.2,38.6,598704.0,,, +2021-12-29 00:00:00+05:30,39.72,39.81,36.67,36.75,366438.0,,, +2021-12-30 00:00:00+05:30,35.09,37.82,35.09,36.34,251802.0,,, diff --git a/DATA/BRONZE/StockData/KPEL_2022_01.csv b/DATA/BRONZE/StockData/KPEL_2022_01.csv index a92f79d1..770e7765 100644 --- a/DATA/BRONZE/StockData/KPEL_2022_01.csv +++ b/DATA/BRONZE/StockData/KPEL_2022_01.csv @@ -1,20 +1,20 @@ -date,open,high,low,close,volume,dividends,stock_splits -2022-01-03 00:00:00+05:30,39.82,40.06,39.82,40.06,136440,0.0,0.0 -2022-01-04 00:00:00+05:30,42.06,42.06,39.82,40.85,320646,0.0,0.0 -2022-01-05 00:00:00+05:30,41.23,42.71,38.81,42.2,324738,0.0,0.0 -2022-01-06 00:00:00+05:30,41.97,44.31,41.97,44.31,294690,0.0,0.0 -2022-01-07 00:00:00+05:30,46.53,46.53,44.79,46.53,99366,0.0,0.0 -2022-01-10 00:00:00+05:30,48.85,48.85,48.84,48.85,246516,0.0,0.0 -2022-01-11 00:00:00+05:30,51.29,51.29,48.85,51.22,591216,0.0,0.0 -2022-01-12 00:00:00+05:30,53.72,53.72,48.67,49.3,425118,0.0,0.0 -2022-01-13 00:00:00+05:30,46.83,51.76,46.83,51.73,298212,0.0,0.0 -2022-01-14 00:00:00+05:30,51.76,51.76,49.77,50.86,152952,0.0,0.0 -2022-01-17 00:00:00+05:30,50.86,53.39,49.78,53.39,521670,0.0,0.0 -2022-01-18 00:00:00+05:30,56.04,56.06,55.88,56.06,128766,0.0,0.0 -2022-01-19 00:00:00+05:30,58.85,58.85,58.06,58.85,358182,0.0,0.0 -2022-01-20 00:00:00+05:30,61.79,61.79,56.0,58.88,394530,0.0,0.0 -2022-01-21 00:00:00+05:30,58.73,60.39,56.41,58.24,194952,0.0,0.0 -2022-01-24 00:00:00+05:30,58.11,58.11,55.37,55.37,132318,0.04,0.0 -2022-01-25 00:00:00+05:30,53.29,58.11,52.6,56.59,250116,0.0,0.0 -2022-01-27 00:00:00+05:30,59.33,59.33,53.99,57.05,226152,0.0,0.0 -2022-01-28 00:00:00+05:30,58.89,59.27,54.2,55.31,293682,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2022-01-03 00:00:00+05:30,39.82,40.06,39.82,40.06,136440.0,,, +2022-01-04 00:00:00+05:30,42.06,42.06,39.82,40.85,320646.0,,, +2022-01-05 00:00:00+05:30,41.23,42.71,38.81,42.2,324738.0,,, +2022-01-06 00:00:00+05:30,41.97,44.31,41.97,44.31,294690.0,,, +2022-01-07 00:00:00+05:30,46.53,46.53,44.79,46.53,99366.0,,, +2022-01-10 00:00:00+05:30,48.85,48.85,48.84,48.85,246516.0,,, +2022-01-11 00:00:00+05:30,51.29,51.29,48.85,51.22,591216.0,,, +2022-01-12 00:00:00+05:30,53.72,53.72,48.67,49.3,425118.0,,, +2022-01-13 00:00:00+05:30,46.83,51.76,46.83,51.73,298212.0,,, +2022-01-14 00:00:00+05:30,51.76,51.76,49.77,50.86,152952.0,,, +2022-01-17 00:00:00+05:30,50.86,53.39,49.78,53.39,521670.0,,, +2022-01-18 00:00:00+05:30,56.04,56.06,55.88,56.06,128766.0,,, +2022-01-19 00:00:00+05:30,58.85,58.85,58.06,58.85,358182.0,,, +2022-01-20 00:00:00+05:30,61.79,61.79,56.0,58.88,394530.0,,, +2022-01-21 00:00:00+05:30,58.73,60.39,56.41,58.24,194952.0,,, +2022-01-24 00:00:00+05:30,58.11,58.11,55.37,55.37,132318.0,0.04,, +2022-01-25 00:00:00+05:30,53.29,58.11,52.6,56.59,250116.0,,, +2022-01-27 00:00:00+05:30,59.33,59.33,53.99,57.05,226152.0,,, +2022-01-28 00:00:00+05:30,58.89,59.27,54.2,55.31,293682.0,,, diff --git a/DATA/BRONZE/StockData/KPEL_2022_02.csv b/DATA/BRONZE/StockData/KPEL_2022_02.csv index 0c69956c..523fd752 100644 --- a/DATA/BRONZE/StockData/KPEL_2022_02.csv +++ b/DATA/BRONZE/StockData/KPEL_2022_02.csv @@ -1,20 +1,20 @@ -date,open,high,low,close,volume,dividends,stock_splits -2022-02-01 00:00:00+05:30,53.83,55.62,51.8,52.32,110880,0.0,0.0 -2022-02-02 00:00:00+05:30,53.79,54.93,49.77,54.93,261228,0.0,0.0 -2022-02-03 00:00:00+05:30,54.93,56.23,52.46,53.24,98256,0.0,0.0 -2022-02-04 00:00:00+05:30,55.31,55.64,51.46,53.72,228264,0.0,0.0 -2022-02-07 00:00:00+05:30,53.13,55.43,51.63,52.49,109104,0.0,0.0 -2022-02-08 00:00:00+05:30,53.13,54.54,49.86,50.59,156864,0.0,0.0 -2022-02-09 00:00:00+05:30,49.8,52.3,48.07,48.67,195852,0.0,0.0 -2022-02-10 00:00:00+05:30,48.67,48.67,46.24,46.24,210894,0.0,0.0 -2022-02-11 00:00:00+05:30,43.93,47.3,43.93,44.87,189108,0.0,0.0 -2022-02-14 00:00:00+05:30,42.67,46.98,42.62,44.48,176166,0.0,0.0 -2022-02-15 00:00:00+05:30,43.83,46.48,42.59,45.95,93324,0.0,0.0 -2022-02-16 00:00:00+05:30,47.98,48.24,47.31,48.24,88554,0.0,0.0 -2022-02-17 00:00:00+05:30,50.63,50.64,48.31,48.82,111936,0.0,0.0 -2022-02-18 00:00:00+05:30,46.56,49.64,46.38,47.96,40308,0.0,0.0 -2022-02-21 00:00:00+05:30,46.38,49.8,45.57,46.1,56316,0.0,0.0 -2022-02-22 00:00:00+05:30,43.83,43.83,43.8,43.8,49872,0.0,0.0 -2022-02-23 00:00:00+05:30,41.62,45.99,41.62,43.18,76164,0.0,0.0 -2022-02-24 00:00:00+05:30,41.5,43.99,41.02,41.02,77550,0.0,0.0 -2022-02-25 00:00:00+05:30,41.5,43.06,41.11,42.94,46416,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2022-02-01 00:00:00+05:30,53.83,55.62,51.8,52.32,110880.0,,, +2022-02-02 00:00:00+05:30,53.79,54.93,49.77,54.93,261228.0,,, +2022-02-03 00:00:00+05:30,54.93,56.23,52.46,53.24,98256.0,,, +2022-02-04 00:00:00+05:30,55.31,55.64,51.46,53.72,228264.0,,, +2022-02-07 00:00:00+05:30,53.13,55.43,51.63,52.49,109104.0,,, +2022-02-08 00:00:00+05:30,53.13,54.54,49.86,50.59,156864.0,,, +2022-02-09 00:00:00+05:30,49.8,52.3,48.07,48.67,195852.0,,, +2022-02-10 00:00:00+05:30,48.67,48.67,46.24,46.24,210894.0,,, +2022-02-11 00:00:00+05:30,43.93,47.3,43.93,44.87,189108.0,,, +2022-02-14 00:00:00+05:30,42.67,46.98,42.62,44.48,176166.0,,, +2022-02-15 00:00:00+05:30,43.83,46.48,42.59,45.95,93324.0,,, +2022-02-16 00:00:00+05:30,47.98,48.24,47.31,48.24,88554.0,,, +2022-02-17 00:00:00+05:30,50.63,50.64,48.31,48.82,111936.0,,, +2022-02-18 00:00:00+05:30,46.56,49.64,46.38,47.96,40308.0,,, +2022-02-21 00:00:00+05:30,46.38,49.8,45.57,46.1,56316.0,,, +2022-02-22 00:00:00+05:30,43.83,43.83,43.8,43.8,49872.0,,, +2022-02-23 00:00:00+05:30,41.62,45.99,41.62,43.18,76164.0,,, +2022-02-24 00:00:00+05:30,41.5,43.99,41.02,41.02,77550.0,,, +2022-02-25 00:00:00+05:30,41.5,43.06,41.11,42.94,46416.0,,, diff --git a/DATA/BRONZE/StockData/KPEL_2022_03.csv b/DATA/BRONZE/StockData/KPEL_2022_03.csv index 365d4bd2..637b54df 100644 --- a/DATA/BRONZE/StockData/KPEL_2022_03.csv +++ b/DATA/BRONZE/StockData/KPEL_2022_03.csv @@ -1,21 +1,21 @@ -date,open,high,low,close,volume,dividends,stock_splits -2022-03-02 00:00:00+05:30,42.33,43.66,41.42,43.32,52458,0.0,0.0 -2022-03-03 00:00:00+05:30,44.33,44.66,41.5,43.03,51408,0.0,0.0 -2022-03-04 00:00:00+05:30,41.34,45.18,41.01,43.97,33204,0.0,0.0 -2022-03-07 00:00:00+05:30,43.16,43.84,41.78,41.8,61752,0.0,0.0 -2022-03-08 00:00:00+05:30,42.47,42.67,40.01,42.01,33612,0.0,0.0 -2022-03-09 00:00:00+05:30,43.27,44.11,41.01,44.08,90360,0.0,0.0 -2022-03-10 00:00:00+05:30,45.62,45.79,43.22,43.86,94938,0.0,0.0 -2022-03-11 00:00:00+05:30,43.88,44.81,41.84,42.09,104040,0.0,0.0 -2022-03-14 00:00:00+05:30,42.94,42.94,39.99,39.99,169854,0.0,0.0 -2022-03-15 00:00:00+05:30,39.99,41.99,38.0,41.99,298218,0.0,0.0 -2022-03-16 00:00:00+05:30,44.08,44.08,39.89,44.08,151854,0.0,0.0 -2022-03-17 00:00:00+05:30,46.27,46.28,43.16,44.72,147762,0.0,0.0 -2022-03-21 00:00:00+05:30,43.33,45.41,42.49,42.57,91380,0.0,0.0 -2022-03-22 00:00:00+05:30,42.57,42.99,40.85,41.58,73044,0.0,0.0 -2022-03-23 00:00:00+05:30,41.67,43.08,40.67,41.5,105660,0.0,0.0 -2022-03-24 00:00:00+05:30,40.67,43.5,39.84,41.49,133626,0.0,0.0 -2022-03-25 00:00:00+05:30,42.83,42.83,40.67,41.67,85308,0.0,0.0 -2022-03-28 00:00:00+05:30,42.83,42.83,39.59,40.04,121356,0.0,0.0 -2022-03-29 00:00:00+05:30,40.04,41.67,38.04,38.99,277236,0.0,0.0 -2022-03-30 00:00:00+05:30,39.84,40.93,38.52,40.93,254838,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2022-03-02 00:00:00+05:30,42.33,43.66,41.42,43.32,52458.0,,, +2022-03-03 00:00:00+05:30,44.33,44.66,41.5,43.03,51408.0,,, +2022-03-04 00:00:00+05:30,41.34,45.18,41.01,43.97,33204.0,,, +2022-03-07 00:00:00+05:30,43.16,43.84,41.78,41.8,61752.0,,, +2022-03-08 00:00:00+05:30,42.47,42.67,40.01,42.01,33612.0,,, +2022-03-09 00:00:00+05:30,43.27,44.11,41.01,44.08,90360.0,,, +2022-03-10 00:00:00+05:30,45.62,45.79,43.22,43.86,94938.0,,, +2022-03-11 00:00:00+05:30,43.88,44.81,41.84,42.09,104040.0,,, +2022-03-14 00:00:00+05:30,42.94,42.94,39.99,39.99,169854.0,,, +2022-03-15 00:00:00+05:30,39.99,41.99,38.0,41.99,298218.0,,, +2022-03-16 00:00:00+05:30,44.08,44.08,39.89,44.08,151854.0,,, +2022-03-17 00:00:00+05:30,46.27,46.28,43.16,44.72,147762.0,,, +2022-03-21 00:00:00+05:30,43.33,45.41,42.49,42.57,91380.0,,, +2022-03-22 00:00:00+05:30,42.57,42.99,40.85,41.58,73044.0,,, +2022-03-23 00:00:00+05:30,41.67,43.08,40.67,41.5,105660.0,,, +2022-03-24 00:00:00+05:30,40.67,43.5,39.84,41.49,133626.0,,, +2022-03-25 00:00:00+05:30,42.83,42.83,40.67,41.67,85308.0,,, +2022-03-28 00:00:00+05:30,42.83,42.83,39.59,40.04,121356.0,,, +2022-03-29 00:00:00+05:30,40.04,41.67,38.04,38.99,277236.0,,, +2022-03-30 00:00:00+05:30,39.84,40.93,38.52,40.93,254838.0,,, diff --git a/DATA/BRONZE/StockData/KPEL_2022_04.csv b/DATA/BRONZE/StockData/KPEL_2022_04.csv index 976de379..20dbbab6 100644 --- a/DATA/BRONZE/StockData/KPEL_2022_04.csv +++ b/DATA/BRONZE/StockData/KPEL_2022_04.csv @@ -1,20 +1,20 @@ -date,open,high,low,close,volume,dividends,stock_splits -2022-04-01 00:00:00+05:30,41.51,43.99,40.85,43.58,177414,0.0,0.0 -2022-04-04 00:00:00+05:30,44.58,44.99,42.92,43.26,182610,0.0,0.0 -2022-04-05 00:00:00+05:30,43.99,44.49,42.0,43.16,144270,0.0,0.0 -2022-04-06 00:00:00+05:30,44.13,44.13,42.0,43.41,167358,0.0,0.0 -2022-04-07 00:00:00+05:30,44.13,44.13,41.5,42.19,136260,0.0,0.0 -2022-04-08 00:00:00+05:30,42.01,43.5,41.34,41.41,76818,0.0,0.0 -2022-04-11 00:00:00+05:30,42.24,42.82,39.05,41.07,151014,0.0,0.0 -2022-04-12 00:00:00+05:30,41.65,41.78,39.86,40.13,54132,0.0,0.0 -2022-04-13 00:00:00+05:30,40.92,41.17,40.13,40.38,344190,0.0,0.0 -2022-04-18 00:00:00+05:30,38.58,40.75,38.58,39.83,414114,0.0,0.0 -2022-04-19 00:00:00+05:30,40.67,40.67,38.23,38.74,483132,0.0,0.0 -2022-04-20 00:00:00+05:30,39.84,39.84,38.52,38.73,370578,0.0,0.0 -2022-04-21 00:00:00+05:30,38.77,39.59,36.65,37.88,317880,0.0,0.0 -2022-04-22 00:00:00+05:30,38.18,38.18,36.7,37.4,209226,0.0,0.0 -2022-04-25 00:00:00+05:30,37.12,37.19,33.68,35.2,195414,0.0,0.0 -2022-04-26 00:00:00+05:30,34.96,38.72,34.96,38.72,137760,0.0,0.0 -2022-04-27 00:00:00+05:30,39.84,41.34,37.63,38.21,193704,0.0,0.0 -2022-04-28 00:00:00+05:30,39.94,39.94,36.96,37.7,55212,0.0,0.0 -2022-04-29 00:00:00+05:30,39.01,40.18,37.52,38.37,79728,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2022-04-01 00:00:00+05:30,41.51,43.99,40.85,43.58,177414.0,,, +2022-04-04 00:00:00+05:30,44.58,44.99,42.92,43.26,182610.0,,, +2022-04-05 00:00:00+05:30,43.99,44.49,42.0,43.16,144270.0,,, +2022-04-06 00:00:00+05:30,44.13,44.13,42.0,43.41,167358.0,,, +2022-04-07 00:00:00+05:30,44.13,44.13,41.5,42.19,136260.0,,, +2022-04-08 00:00:00+05:30,42.01,43.5,41.34,41.41,76818.0,,, +2022-04-11 00:00:00+05:30,42.24,42.82,39.05,41.07,151014.0,,, +2022-04-12 00:00:00+05:30,41.65,41.78,39.86,40.13,54132.0,,, +2022-04-13 00:00:00+05:30,40.92,41.17,40.13,40.38,344190.0,,, +2022-04-18 00:00:00+05:30,38.58,40.75,38.58,39.83,414114.0,,, +2022-04-19 00:00:00+05:30,40.67,40.67,38.23,38.74,483132.0,,, +2022-04-20 00:00:00+05:30,39.84,39.84,38.52,38.73,370578.0,,, +2022-04-21 00:00:00+05:30,38.77,39.59,36.65,37.88,317880.0,,, +2022-04-22 00:00:00+05:30,38.18,38.18,36.7,37.4,209226.0,,, +2022-04-25 00:00:00+05:30,37.12,37.19,33.68,35.2,195414.0,,, +2022-04-26 00:00:00+05:30,34.96,38.72,34.96,38.72,137760.0,,, +2022-04-27 00:00:00+05:30,39.84,41.34,37.63,38.21,193704.0,,, +2022-04-28 00:00:00+05:30,39.94,39.94,36.96,37.7,55212.0,,, +2022-04-29 00:00:00+05:30,39.01,40.18,37.52,38.37,79728.0,,, diff --git a/DATA/BRONZE/StockData/KPEL_2022_05.csv b/DATA/BRONZE/StockData/KPEL_2022_05.csv index fd052974..e32dde7d 100644 --- a/DATA/BRONZE/StockData/KPEL_2022_05.csv +++ b/DATA/BRONZE/StockData/KPEL_2022_05.csv @@ -1,21 +1,21 @@ -date,open,high,low,close,volume,dividends,stock_splits -2022-05-02 00:00:00+05:30,38.18,38.83,36.19,36.48,78126,0.0,0.0 -2022-05-04 00:00:00+05:30,37.17,37.17,34.88,35.58,103716,0.0,0.0 -2022-05-05 00:00:00+05:30,36.19,37.02,34.53,35.23,69570,0.0,0.0 -2022-05-06 00:00:00+05:30,34.21,34.86,31.71,31.92,244884,0.0,0.0 -2022-05-09 00:00:00+05:30,33.04,33.04,28.73,28.86,194922,0.0,0.0 -2022-05-10 00:00:00+05:30,27.52,30.21,27.43,27.53,164118,0.0,0.0 -2022-05-11 00:00:00+05:30,28.22,28.22,26.16,26.16,110730,0.0,0.0 -2022-05-12 00:00:00+05:30,26.89,26.89,24.85,25.3,69420,0.0,0.0 -2022-05-13 00:00:00+05:30,25.4,26.56,24.07,24.8,141174,0.0,0.0 -2022-05-16 00:00:00+05:30,24.91,25.4,23.68,24.59,51174,0.0,0.0 -2022-05-17 00:00:00+05:30,25.23,25.82,23.36,25.82,202326,0.0,0.0 -2022-05-18 00:00:00+05:30,26.89,27.1,25.82,27.1,40026,0.0,0.0 -2022-05-19 00:00:00+05:30,27.72,28.46,25.75,28.4,140430,0.0,0.0 -2022-05-20 00:00:00+05:30,29.81,29.82,29.12,29.82,25056,0.0,0.0 -2022-05-23 00:00:00+05:30,31.3,31.3,30.71,31.3,71220,0.0,0.0 -2022-05-24 00:00:00+05:30,32.86,32.86,29.74,29.74,192066,0.0,0.0 -2022-05-25 00:00:00+05:30,29.58,30.5,28.26,28.36,59730,0.0,0.0 -2022-05-26 00:00:00+05:30,28.36,29.77,26.94,29.77,58332,0.0,0.0 -2022-05-27 00:00:00+05:30,31.19,31.25,29.14,30.46,57474,0.0,0.0 -2022-05-30 00:00:00+05:30,30.55,31.68,29.53,30.7,76854,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2022-05-02 00:00:00+05:30,38.18,38.83,36.19,36.48,78126.0,,, +2022-05-04 00:00:00+05:30,37.17,37.17,34.88,35.58,103716.0,,, +2022-05-05 00:00:00+05:30,36.19,37.02,34.53,35.23,69570.0,,, +2022-05-06 00:00:00+05:30,34.21,34.86,31.71,31.92,244884.0,,, +2022-05-09 00:00:00+05:30,33.04,33.04,28.73,28.86,194922.0,,, +2022-05-10 00:00:00+05:30,27.52,30.21,27.43,27.53,164118.0,,, +2022-05-11 00:00:00+05:30,28.22,28.22,26.16,26.16,110730.0,,, +2022-05-12 00:00:00+05:30,26.89,26.89,24.85,25.3,69420.0,,, +2022-05-13 00:00:00+05:30,25.4,26.56,24.07,24.8,141174.0,,, +2022-05-16 00:00:00+05:30,24.91,25.4,23.68,24.59,51174.0,,, +2022-05-17 00:00:00+05:30,25.23,25.82,23.36,25.82,202326.0,,, +2022-05-18 00:00:00+05:30,26.89,27.1,25.82,27.1,40026.0,,, +2022-05-19 00:00:00+05:30,27.72,28.46,25.75,28.4,140430.0,,, +2022-05-20 00:00:00+05:30,29.81,29.82,29.12,29.82,25056.0,,, +2022-05-23 00:00:00+05:30,31.3,31.3,30.71,31.3,71220.0,,, +2022-05-24 00:00:00+05:30,32.86,32.86,29.74,29.74,192066.0,,, +2022-05-25 00:00:00+05:30,29.58,30.5,28.26,28.36,59730.0,,, +2022-05-26 00:00:00+05:30,28.36,29.77,26.94,29.77,58332.0,,, +2022-05-27 00:00:00+05:30,31.19,31.25,29.14,30.46,57474.0,,, +2022-05-30 00:00:00+05:30,30.55,31.68,29.53,30.7,76854.0,,, diff --git a/DATA/BRONZE/StockData/KPEL_2022_06.csv b/DATA/BRONZE/StockData/KPEL_2022_06.csv index 40fb3856..5478b60b 100644 --- a/DATA/BRONZE/StockData/KPEL_2022_06.csv +++ b/DATA/BRONZE/StockData/KPEL_2022_06.csv @@ -1,22 +1,22 @@ -date,open,high,low,close,volume,dividends,stock_splits -2022-06-01 00:00:00+05:30,27.72,29.15,27.72,27.77,178818,0.0,0.0 -2022-06-02 00:00:00+05:30,27.1,28.67,26.73,27.35,77532,0.0,0.0 -2022-06-03 00:00:00+05:30,27.86,27.99,26.08,27.5,76596,0.0,0.0 -2022-06-06 00:00:00+05:30,27.11,28.14,26.15,27.24,28446,0.0,0.0 -2022-06-07 00:00:00+05:30,27.8,27.8,26.59,27.2,41832,0.0,0.0 -2022-06-08 00:00:00+05:30,28.55,28.55,26.15,27.23,48468,0.0,0.0 -2022-06-09 00:00:00+05:30,27.72,29.72,26.68,28.02,154680,0.0,0.0 -2022-06-10 00:00:00+05:30,28.2,28.97,27.25,27.36,73920,0.0,0.0 -2022-06-13 00:00:00+05:30,27.91,28.22,26.57,27.53,63186,0.0,0.0 -2022-06-14 00:00:00+05:30,27.48,28.16,25.55,26.12,78306,0.0,0.0 -2022-06-15 00:00:00+05:30,25.58,28.73,25.58,28.73,123612,0.0,0.0 -2022-06-16 00:00:00+05:30,30.38,31.6,28.07,30.54,852306,0.0,0.0 -2022-06-17 00:00:00+05:30,30.54,30.88,27.56,29.37,181818,0.0,0.0 -2022-06-20 00:00:00+05:30,29.37,30.54,26.73,27.53,230478,0.0,0.0 -2022-06-21 00:00:00+05:30,27.56,28.87,25.75,27.02,180054,0.0,0.0 -2022-06-22 00:00:00+05:30,27.57,27.82,25.39,25.95,598824,0.0,0.0 -2022-06-23 00:00:00+05:30,26.23,28.54,25.73,27.72,508806,0.0,0.0 -2022-06-24 00:00:00+05:30,28.12,30.5,25.16,26.03,1631130,0.0,0.0 -2022-06-27 00:00:00+05:30,26.55,27.15,24.9,25.73,1574118,0.0,0.0 -2022-06-28 00:00:00+05:30,26.23,27.06,25.4,25.72,289434,0.0,0.0 -2022-06-29 00:00:00+05:30,26.26,26.55,24.57,25.68,1094274,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2022-06-01 00:00:00+05:30,27.72,29.15,27.72,27.77,178818.0,,, +2022-06-02 00:00:00+05:30,27.1,28.67,26.73,27.35,77532.0,,, +2022-06-03 00:00:00+05:30,27.86,27.99,26.08,27.5,76596.0,,, +2022-06-06 00:00:00+05:30,27.11,28.14,26.15,27.24,28446.0,,, +2022-06-07 00:00:00+05:30,27.8,27.8,26.59,27.2,41832.0,,, +2022-06-08 00:00:00+05:30,28.55,28.55,26.15,27.23,48468.0,,, +2022-06-09 00:00:00+05:30,27.72,29.72,26.68,28.02,154680.0,,, +2022-06-10 00:00:00+05:30,28.2,28.97,27.25,27.36,73920.0,,, +2022-06-13 00:00:00+05:30,27.91,28.22,26.57,27.53,63186.0,,, +2022-06-14 00:00:00+05:30,27.48,28.16,25.55,26.12,78306.0,,, +2022-06-15 00:00:00+05:30,25.58,28.73,25.58,28.73,123612.0,,, +2022-06-16 00:00:00+05:30,30.38,31.6,28.07,30.54,852306.0,,, +2022-06-17 00:00:00+05:30,30.54,30.88,27.56,29.37,181818.0,,, +2022-06-20 00:00:00+05:30,29.37,30.54,26.73,27.53,230478.0,,, +2022-06-21 00:00:00+05:30,27.56,28.87,25.75,27.02,180054.0,,, +2022-06-22 00:00:00+05:30,27.57,27.82,25.39,25.95,598824.0,,, +2022-06-23 00:00:00+05:30,26.23,28.54,25.73,27.72,508806.0,,, +2022-06-24 00:00:00+05:30,28.12,30.5,25.16,26.03,1631130.0,,, +2022-06-27 00:00:00+05:30,26.55,27.15,24.9,25.73,1574118.0,,, +2022-06-28 00:00:00+05:30,26.23,27.06,25.4,25.72,289434.0,,, +2022-06-29 00:00:00+05:30,26.26,26.55,24.57,25.68,1094274.0,,, diff --git a/DATA/BRONZE/StockData/KPEL_2022_07.csv b/DATA/BRONZE/StockData/KPEL_2022_07.csv index d4b42bfd..f6c91f5d 100644 --- a/DATA/BRONZE/StockData/KPEL_2022_07.csv +++ b/DATA/BRONZE/StockData/KPEL_2022_07.csv @@ -1,22 +1,22 @@ -date,open,high,low,close,volume,dividends,stock_splits -2022-07-01 00:00:00+05:30,26.73,27.06,26.23,26.83,104052,0.0,0.0 -2022-07-04 00:00:00+05:30,26.76,28.07,26.75,27.62,113544,0.0,0.0 -2022-07-05 00:00:00+05:30,28.06,30.37,27.72,30.16,484446,0.0,0.0 -2022-07-06 00:00:00+05:30,32.37,32.82,30.71,31.68,429642,0.0,0.0 -2022-07-07 00:00:00+05:30,32.35,34.85,31.54,34.85,484032,0.0,0.0 -2022-07-08 00:00:00+05:30,35.69,36.58,35.69,36.58,92838,0.0,0.0 -2022-07-11 00:00:00+05:30,38.41,38.41,34.88,37.93,654426,0.0,0.0 -2022-07-12 00:00:00+05:30,36.56,38.02,36.56,37.34,165438,0.0,0.0 -2022-07-13 00:00:00+05:30,38.15,38.15,35.73,36.08,134406,0.0,0.0 -2022-07-14 00:00:00+05:30,36.36,37.33,34.27,34.78,258636,0.0,0.0 -2022-07-15 00:00:00+05:30,34.85,35.98,33.05,33.44,259632,0.0,0.0 -2022-07-18 00:00:00+05:30,33.54,35.1,33.54,34.76,287508,0.0,0.0 -2022-07-19 00:00:00+05:30,36.14,36.14,34.53,34.65,131682,0.0,0.0 -2022-07-20 00:00:00+05:30,35.18,36.03,33.24,33.54,171126,0.0,0.0 -2022-07-21 00:00:00+05:30,34.35,34.8,32.89,33.93,64236,0.0,0.0 -2022-07-22 00:00:00+05:30,33.38,34.86,33.38,33.63,88800,0.0,0.0 -2022-07-25 00:00:00+05:30,34.2,34.37,33.37,33.98,83694,0.0,0.0 -2022-07-26 00:00:00+05:30,33.85,34.7,33.72,33.81,66990,0.0,0.0 -2022-07-27 00:00:00+05:30,33.99,35.16,33.7,34.56,157638,0.0,0.0 -2022-07-28 00:00:00+05:30,33.87,34.9,33.45,33.56,93552,0.0,0.0 -2022-07-29 00:00:00+05:30,33.59,34.5,33.59,34.18,106116,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2022-07-01 00:00:00+05:30,26.73,27.06,26.23,26.83,104052.0,,, +2022-07-04 00:00:00+05:30,26.76,28.07,26.75,27.62,113544.0,,, +2022-07-05 00:00:00+05:30,28.06,30.37,27.72,30.16,484446.0,,, +2022-07-06 00:00:00+05:30,32.37,32.82,30.71,31.68,429642.0,,, +2022-07-07 00:00:00+05:30,32.35,34.85,31.54,34.85,484032.0,,, +2022-07-08 00:00:00+05:30,35.69,36.58,35.69,36.58,92838.0,,, +2022-07-11 00:00:00+05:30,38.41,38.41,34.88,37.93,654426.0,,, +2022-07-12 00:00:00+05:30,36.56,38.02,36.56,37.34,165438.0,,, +2022-07-13 00:00:00+05:30,38.15,38.15,35.73,36.08,134406.0,,, +2022-07-14 00:00:00+05:30,36.36,37.33,34.27,34.78,258636.0,,, +2022-07-15 00:00:00+05:30,34.85,35.98,33.05,33.44,259632.0,,, +2022-07-18 00:00:00+05:30,33.54,35.1,33.54,34.76,287508.0,,, +2022-07-19 00:00:00+05:30,36.14,36.14,34.53,34.65,131682.0,,, +2022-07-20 00:00:00+05:30,35.18,36.03,33.24,33.54,171126.0,,, +2022-07-21 00:00:00+05:30,34.35,34.8,32.89,33.93,64236.0,,, +2022-07-22 00:00:00+05:30,33.38,34.86,33.38,33.63,88800.0,,, +2022-07-25 00:00:00+05:30,34.2,34.37,33.37,33.98,83694.0,,, +2022-07-26 00:00:00+05:30,33.85,34.7,33.72,33.81,66990.0,,, +2022-07-27 00:00:00+05:30,33.99,35.16,33.7,34.56,157638.0,,, +2022-07-28 00:00:00+05:30,33.87,34.9,33.45,33.56,93552.0,,, +2022-07-29 00:00:00+05:30,33.59,34.5,33.59,34.18,106116.0,,, diff --git a/DATA/BRONZE/StockData/KPEL_2022_08.csv b/DATA/BRONZE/StockData/KPEL_2022_08.csv index 3b27ef7b..ef90e692 100644 --- a/DATA/BRONZE/StockData/KPEL_2022_08.csv +++ b/DATA/BRONZE/StockData/KPEL_2022_08.csv @@ -1,21 +1,21 @@ -date,open,high,low,close,volume,dividends,stock_splits -2022-08-01 00:00:00+05:30,34.86,34.86,33.7,34.37,102330,0.0,0.0 -2022-08-02 00:00:00+05:30,35.03,35.03,34.08,34.56,208014,0.0,0.0 -2022-08-03 00:00:00+05:30,34.86,36.29,34.53,36.29,401436,0.0,0.0 -2022-08-04 00:00:00+05:30,38.1,38.1,36.73,38.1,295392,0.0,0.0 -2022-08-05 00:00:00+05:30,38.68,41.91,38.68,41.91,391584,0.0,0.0 -2022-08-08 00:00:00+05:30,43.99,46.09,40.51,45.79,1213956,0.0,0.0 -2022-08-10 00:00:00+05:30,48.97,48.97,46.17,48.66,747228,0.0,0.0 -2022-08-11 00:00:00+05:30,49.8,50.22,46.98,48.14,570330,0.0,0.0 -2022-08-12 00:00:00+05:30,46.68,49.8,46.68,48.73,342732,0.0,0.0 -2022-08-16 00:00:00+05:30,51.16,51.16,47.15,50.49,3573258,0.0,0.0 -2022-08-17 00:00:00+05:30,52.96,53.02,48.66,49.22,3110730,0.0,0.0 -2022-08-18 00:00:00+05:30,48.97,51.28,47.15,48.69,3039312,0.0,0.0 -2022-08-19 00:00:00+05:30,48.69,50.45,48.29,48.77,5362260,0.0,0.0 -2022-08-22 00:00:00+05:30,48.71,49.85,47.35,47.65,1468674,0.04,0.0 -2022-08-23 00:00:00+05:30,46.87,49.84,46.52,46.77,2464728,0.0,0.0 -2022-08-24 00:00:00+05:30,47.01,49.11,46.29,48.94,1627704,0.0,0.0 -2022-08-25 00:00:00+05:30,50.0,51.38,50.0,51.38,753840,0.0,0.0 -2022-08-26 00:00:00+05:30,53.62,53.95,52.51,53.95,603168,0.0,0.0 -2022-08-29 00:00:00+05:30,53.84,56.64,52.51,56.64,2195682,0.0,0.0 -2022-08-30 00:00:00+05:30,59.31,59.47,58.16,59.14,932688,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2022-08-01 00:00:00+05:30,34.86,34.86,33.7,34.37,102330.0,,, +2022-08-02 00:00:00+05:30,35.03,35.03,34.08,34.56,208014.0,,, +2022-08-03 00:00:00+05:30,34.86,36.29,34.53,36.29,401436.0,,, +2022-08-04 00:00:00+05:30,38.1,38.1,36.73,38.1,295392.0,,, +2022-08-05 00:00:00+05:30,38.68,41.91,38.68,41.91,391584.0,,, +2022-08-08 00:00:00+05:30,43.99,46.09,40.51,45.79,1213956.0,,, +2022-08-10 00:00:00+05:30,48.97,48.97,46.17,48.66,747228.0,,, +2022-08-11 00:00:00+05:30,49.8,50.22,46.98,48.14,570330.0,,, +2022-08-12 00:00:00+05:30,46.68,49.8,46.68,48.73,342732.0,,, +2022-08-16 00:00:00+05:30,51.16,51.16,47.15,50.49,3573258.0,,, +2022-08-17 00:00:00+05:30,52.96,53.02,48.66,49.22,3110730.0,,, +2022-08-18 00:00:00+05:30,48.97,51.28,47.15,48.69,3039312.0,,, +2022-08-19 00:00:00+05:30,48.69,50.45,48.29,48.77,5362260.0,,, +2022-08-22 00:00:00+05:30,48.71,49.85,47.35,47.65,1468674.0,0.04,, +2022-08-23 00:00:00+05:30,46.87,49.84,46.52,46.77,2464728.0,,, +2022-08-24 00:00:00+05:30,47.01,49.11,46.29,48.94,1627704.0,,, +2022-08-25 00:00:00+05:30,50.0,51.38,50.0,51.38,753840.0,,, +2022-08-26 00:00:00+05:30,53.62,53.95,52.51,53.95,603168.0,,, +2022-08-29 00:00:00+05:30,53.84,56.64,52.51,56.64,2195682.0,,, +2022-08-30 00:00:00+05:30,59.31,59.47,58.16,59.14,932688.0,,, diff --git a/DATA/BRONZE/StockData/KPEL_2022_09.csv b/DATA/BRONZE/StockData/KPEL_2022_09.csv index 5db56877..b18218b1 100644 --- a/DATA/BRONZE/StockData/KPEL_2022_09.csv +++ b/DATA/BRONZE/StockData/KPEL_2022_09.csv @@ -1,22 +1,22 @@ -date,open,high,low,close,volume,dividends,stock_splits -2022-09-01 00:00:00+05:30,62.09,62.09,62.09,62.09,183342,0.0,0.0 -2022-09-02 00:00:00+05:30,65.19,65.19,65.19,65.19,102630,0.0,0.0 -2022-09-05 00:00:00+05:30,68.45,68.45,65.63,68.45,2113374,0.0,0.0 -2022-09-06 00:00:00+05:30,69.7,71.86,65.34,70.13,2659914,0.0,0.0 -2022-09-07 00:00:00+05:30,70.13,73.63,69.05,73.63,578532,0.0,0.0 -2022-09-08 00:00:00+05:30,75.27,77.31,73.08,77.31,1470408,0.0,0.0 -2022-09-09 00:00:00+05:30,79.09,81.18,75.02,76.76,1738380,0.0,0.0 -2022-09-12 00:00:00+05:30,76.42,76.43,72.93,72.97,1436502,0.0,0.0 -2022-09-13 00:00:00+05:30,70.81,76.62,69.32,76.27,1034196,0.0,0.0 -2022-09-14 00:00:00+05:30,76.02,79.59,73.46,78.1,441078,0.0,0.0 -2022-09-15 00:00:00+05:30,78.92,79.92,74.99,77.34,205974,0.0,0.0 -2022-09-16 00:00:00+05:30,75.93,77.9,74.44,75.14,197136,0.0,0.0 -2022-09-19 00:00:00+05:30,76.31,77.26,72.28,72.77,218736,0.0,0.0 -2022-09-20 00:00:00+05:30,75.44,75.44,71.45,72.14,247980,0.0,0.0 -2022-09-21 00:00:00+05:30,72.14,75.6,68.53,68.86,263724,0.0,0.0 -2022-09-22 00:00:00+05:30,70.99,72.35,66.7,72.35,362838,0.04,0.0 -2022-09-23 00:00:00+05:30,73.98,75.31,68.73,70.98,552204,0.0,0.0 -2022-09-26 00:00:00+05:30,71.82,71.82,67.43,67.69,362256,0.0,0.0 -2022-09-27 00:00:00+05:30,66.59,69.66,64.51,67.41,148278,0.0,0.0 -2022-09-28 00:00:00+05:30,66.64,68.17,65.02,66.66,74460,0.0,0.0 -2022-09-29 00:00:00+05:30,69.99,69.99,65.34,65.71,108462,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2022-09-01 00:00:00+05:30,62.09,62.09,62.09,62.09,183342.0,,, +2022-09-02 00:00:00+05:30,65.19,65.19,65.19,65.19,102630.0,,, +2022-09-05 00:00:00+05:30,68.45,68.45,65.63,68.45,2113374.0,,, +2022-09-06 00:00:00+05:30,69.7,71.86,65.34,70.13,2659914.0,,, +2022-09-07 00:00:00+05:30,70.13,73.63,69.05,73.63,578532.0,,, +2022-09-08 00:00:00+05:30,75.27,77.31,73.08,77.31,1470408.0,,, +2022-09-09 00:00:00+05:30,79.09,81.18,75.02,76.76,1738380.0,,, +2022-09-12 00:00:00+05:30,76.42,76.43,72.93,72.97,1436502.0,,, +2022-09-13 00:00:00+05:30,70.81,76.62,69.32,76.27,1034196.0,,, +2022-09-14 00:00:00+05:30,76.02,79.59,73.46,78.1,441078.0,,, +2022-09-15 00:00:00+05:30,78.92,79.92,74.99,77.34,205974.0,,, +2022-09-16 00:00:00+05:30,75.93,77.9,74.44,75.14,197136.0,,, +2022-09-19 00:00:00+05:30,76.31,77.26,72.28,72.77,218736.0,,, +2022-09-20 00:00:00+05:30,75.44,75.44,71.45,72.14,247980.0,,, +2022-09-21 00:00:00+05:30,72.14,75.6,68.53,68.86,263724.0,,, +2022-09-22 00:00:00+05:30,70.99,72.35,66.7,72.35,362838.0,0.04,, +2022-09-23 00:00:00+05:30,73.98,75.31,68.73,70.98,552204.0,,, +2022-09-26 00:00:00+05:30,71.82,71.82,67.43,67.69,362256.0,,, +2022-09-27 00:00:00+05:30,66.59,69.66,64.51,67.41,148278.0,,, +2022-09-28 00:00:00+05:30,66.64,68.17,65.02,66.66,74460.0,,, +2022-09-29 00:00:00+05:30,69.99,69.99,65.34,65.71,108462.0,,, diff --git a/DATA/BRONZE/StockData/KPEL_2022_10.csv b/DATA/BRONZE/StockData/KPEL_2022_10.csv index aff29192..51760144 100644 --- a/DATA/BRONZE/StockData/KPEL_2022_10.csv +++ b/DATA/BRONZE/StockData/KPEL_2022_10.csv @@ -1,19 +1,19 @@ -date,open,high,low,close,volume,dividends,stock_splits -2022-10-03 00:00:00+05:30,66.35,68.17,63.74,66.49,144834,0.0,0.0 -2022-10-04 00:00:00+05:30,67.33,68.32,61.91,67.63,194910,0.0,0.0 -2022-10-06 00:00:00+05:30,68.33,68.33,65.67,66.7,85104,0.0,0.0 -2022-10-07 00:00:00+05:30,67.67,68.33,65.84,68.1,123414,0.0,0.0 -2022-10-10 00:00:00+05:30,66.67,68.5,65.67,68.16,101754,0.0,0.0 -2022-10-11 00:00:00+05:30,68.95,69.5,66.67,67.46,122610,0.0,0.0 -2022-10-12 00:00:00+05:30,68.81,68.83,64.67,68.2,161886,0.0,0.0 -2022-10-13 00:00:00+05:30,68.98,69.83,67.17,68.11,131424,0.0,0.0 -2022-10-14 00:00:00+05:30,70.31,70.31,67.09,67.43,70050,0.0,0.0 -2022-10-17 00:00:00+05:30,68.88,68.88,65.84,66.75,126876,0.0,0.0 -2022-10-18 00:00:00+05:30,68.15,70.09,65.17,69.19,621852,0.0,0.0 -2022-10-19 00:00:00+05:30,69.19,69.3,67.67,68.86,199638,0.0,0.0 -2022-10-20 00:00:00+05:30,65.41,66.41,65.41,65.41,466368,0.0,0.0 -2022-10-21 00:00:00+05:30,62.26,63.51,62.15,62.15,497388,0.0,0.0 -2022-10-24 00:00:00+05:30,61.52,65.17,60.85,64.13,129636,0.0,0.0 -2022-10-25 00:00:00+05:30,64.01,64.01,61.35,62.26,141336,0.0,0.0 -2022-10-27 00:00:00+05:30,61.18,61.52,59.35,59.57,115152,0.0,0.0 -2022-10-28 00:00:00+05:30,61.18,62.55,59.05,62.55,146532,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2022-10-03 00:00:00+05:30,66.35,68.17,63.74,66.49,144834.0,,, +2022-10-04 00:00:00+05:30,67.33,68.32,61.91,67.63,194910.0,,, +2022-10-06 00:00:00+05:30,68.33,68.33,65.67,66.7,85104.0,,, +2022-10-07 00:00:00+05:30,67.67,68.33,65.84,68.1,123414.0,,, +2022-10-10 00:00:00+05:30,66.67,68.5,65.67,68.16,101754.0,,, +2022-10-11 00:00:00+05:30,68.95,69.5,66.67,67.46,122610.0,,, +2022-10-12 00:00:00+05:30,68.81,68.83,64.67,68.2,161886.0,,, +2022-10-13 00:00:00+05:30,68.98,69.83,67.17,68.11,131424.0,,, +2022-10-14 00:00:00+05:30,70.31,70.31,67.09,67.43,70050.0,,, +2022-10-17 00:00:00+05:30,68.88,68.88,65.84,66.75,126876.0,,, +2022-10-18 00:00:00+05:30,68.15,70.09,65.17,69.19,621852.0,,, +2022-10-19 00:00:00+05:30,69.19,69.3,67.67,68.86,199638.0,,, +2022-10-20 00:00:00+05:30,65.41,66.41,65.41,65.41,466368.0,,, +2022-10-21 00:00:00+05:30,62.26,63.51,62.15,62.15,497388.0,,, +2022-10-24 00:00:00+05:30,61.52,65.17,60.85,64.13,129636.0,,, +2022-10-25 00:00:00+05:30,64.01,64.01,61.35,62.26,141336.0,,, +2022-10-27 00:00:00+05:30,61.18,61.52,59.35,59.57,115152.0,,, +2022-10-28 00:00:00+05:30,61.18,62.55,59.05,62.55,146532.0,,, diff --git a/DATA/BRONZE/StockData/KPEL_2022_11.csv b/DATA/BRONZE/StockData/KPEL_2022_11.csv index 2b01d506..446dd483 100644 --- a/DATA/BRONZE/StockData/KPEL_2022_11.csv +++ b/DATA/BRONZE/StockData/KPEL_2022_11.csv @@ -1,21 +1,21 @@ -date,open,high,low,close,volume,dividends,stock_splits -2022-11-01 00:00:00+05:30,68.12,68.53,64.9,65.44,127560,0.03,0.0 -2022-11-02 00:00:00+05:30,67.19,67.19,65.37,66.45,97224,0.0,0.0 -2022-11-03 00:00:00+05:30,64.21,66.52,64.21,65.15,50724,0.0,0.0 -2022-11-04 00:00:00+05:30,64.21,65.04,62.05,62.83,71370,0.0,0.0 -2022-11-07 00:00:00+05:30,61.05,64.87,61.05,64.85,62754,0.0,0.0 -2022-11-09 00:00:00+05:30,65.87,65.87,62.38,64.12,95232,0.0,0.0 -2022-11-10 00:00:00+05:30,64.04,64.12,62.39,63.26,54654,0.0,0.0 -2022-11-11 00:00:00+05:30,65.17,65.17,61.55,62.7,147168,0.0,0.0 -2022-11-14 00:00:00+05:30,64.37,64.37,59.58,61.16,134916,0.0,0.0 -2022-11-15 00:00:00+05:30,59.72,61.37,59.55,60.51,64464,0.0,0.0 -2022-11-16 00:00:00+05:30,60.51,60.51,57.55,59.02,178446,0.0,0.0 -2022-11-17 00:00:00+05:30,57.52,59.88,57.52,57.74,94248,0.0,0.0 -2022-11-18 00:00:00+05:30,58.05,59.04,55.72,56.65,126864,0.0,0.0 -2022-11-21 00:00:00+05:30,57.39,59.48,57.39,59.48,75852,0.0,0.0 -2022-11-22 00:00:00+05:30,61.88,62.44,61.21,62.44,80298,0.0,0.0 -2022-11-23 00:00:00+05:30,64.04,65.56,61.88,65.56,187740,0.0,0.0 -2022-11-24 00:00:00+05:30,67.37,68.84,66.39,68.84,622380,0.0,0.0 -2022-11-25 00:00:00+05:30,70.2,72.19,69.2,70.87,290040,0.0,0.0 -2022-11-28 00:00:00+05:30,72.33,72.33,67.39,68.82,88374,0.0,0.0 -2022-11-29 00:00:00+05:30,67.26,69.03,65.46,65.85,111120,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2022-11-01 00:00:00+05:30,68.12,68.53,64.9,65.44,127560.0,0.03,, +2022-11-02 00:00:00+05:30,67.19,67.19,65.37,66.45,97224.0,,, +2022-11-03 00:00:00+05:30,64.21,66.52,64.21,65.15,50724.0,,, +2022-11-04 00:00:00+05:30,64.21,65.04,62.05,62.83,71370.0,,, +2022-11-07 00:00:00+05:30,61.05,64.87,61.05,64.85,62754.0,,, +2022-11-09 00:00:00+05:30,65.87,65.87,62.38,64.12,95232.0,,, +2022-11-10 00:00:00+05:30,64.04,64.12,62.39,63.26,54654.0,,, +2022-11-11 00:00:00+05:30,65.17,65.17,61.55,62.7,147168.0,,, +2022-11-14 00:00:00+05:30,64.37,64.37,59.58,61.16,134916.0,,, +2022-11-15 00:00:00+05:30,59.72,61.37,59.55,60.51,64464.0,,, +2022-11-16 00:00:00+05:30,60.51,60.51,57.55,59.02,178446.0,,, +2022-11-17 00:00:00+05:30,57.52,59.88,57.52,57.74,94248.0,,, +2022-11-18 00:00:00+05:30,58.05,59.04,55.72,56.65,126864.0,,, +2022-11-21 00:00:00+05:30,57.39,59.48,57.39,59.48,75852.0,,, +2022-11-22 00:00:00+05:30,61.88,62.44,61.21,62.44,80298.0,,, +2022-11-23 00:00:00+05:30,64.04,65.56,61.88,65.56,187740.0,,, +2022-11-24 00:00:00+05:30,67.37,68.84,66.39,68.84,622380.0,,, +2022-11-25 00:00:00+05:30,70.2,72.19,69.2,70.87,290040.0,,, +2022-11-28 00:00:00+05:30,72.33,72.33,67.39,68.82,88374.0,,, +2022-11-29 00:00:00+05:30,67.26,69.03,65.46,65.85,111120.0,,, diff --git a/DATA/BRONZE/StockData/KPEL_2022_12.csv b/DATA/BRONZE/StockData/KPEL_2022_12.csv index 323990e1..980d9475 100644 --- a/DATA/BRONZE/StockData/KPEL_2022_12.csv +++ b/DATA/BRONZE/StockData/KPEL_2022_12.csv @@ -1,23 +1,23 @@ -date,open,high,low,close,volume,dividends,stock_splits -2022-12-01 00:00:00+05:30,65.71,68.87,65.54,66.16,70566,0.0,0.0 -2022-12-02 00:00:00+05:30,65.54,69.03,65.54,66.69,81060,0.0,0.0 -2022-12-05 00:00:00+05:30,65.36,67.37,65.21,65.98,39618,0.0,0.0 -2022-12-06 00:00:00+05:30,67.3,67.3,63.44,64.72,102714,0.0,0.0 -2022-12-07 00:00:00+05:30,64.71,67.04,63.88,64.72,82320,0.0,0.0 -2022-12-08 00:00:00+05:30,66.05,66.2,62.88,63.28,120678,0.0,0.0 -2022-12-09 00:00:00+05:30,64.37,65.19,60.22,62.51,195588,0.0,0.0 -2022-12-12 00:00:00+05:30,61.88,65.21,61.45,61.75,231846,0.0,0.0 -2022-12-13 00:00:00+05:30,63.63,63.63,61.08,62.05,113406,0.0,0.0 -2022-12-14 00:00:00+05:30,62.49,63.04,60.05,61.01,52080,0.0,0.0 -2022-12-15 00:00:00+05:30,61.55,62.38,60.3,61.12,70986,0.0,0.0 -2022-12-16 00:00:00+05:30,61.68,62.21,58.48,59.72,163518,0.0,0.0 -2022-12-19 00:00:00+05:30,60.2,62.7,57.39,58.69,465690,0.0,0.0 -2022-12-20 00:00:00+05:30,58.77,61.61,58.77,61.61,114522,0.0,0.0 -2022-12-21 00:00:00+05:30,64.69,64.69,61.75,64.15,532758,0.0,0.0 -2022-12-22 00:00:00+05:30,64.37,64.71,60.95,61.1,194748,0.0,0.0 -2022-12-23 00:00:00+05:30,59.55,63.16,58.05,58.05,168804,0.0,0.0 -2022-12-26 00:00:00+05:30,58.55,60.67,55.15,58.79,205836,0.0,0.0 -2022-12-27 00:00:00+05:30,60.28,61.73,56.77,60.29,323838,0.0,0.0 -2022-12-28 00:00:00+05:30,60.29,61.3,59.89,60.4,58680,0.0,0.0 -2022-12-29 00:00:00+05:30,59.91,62.38,59.41,61.44,50310,0.0,0.0 -2022-12-30 00:00:00+05:30,62.67,62.67,59.24,59.6,125052,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2022-12-01 00:00:00+05:30,65.71,68.87,65.54,66.16,70566.0,,, +2022-12-02 00:00:00+05:30,65.54,69.03,65.54,66.69,81060.0,,, +2022-12-05 00:00:00+05:30,65.36,67.37,65.21,65.98,39618.0,,, +2022-12-06 00:00:00+05:30,67.3,67.3,63.44,64.72,102714.0,,, +2022-12-07 00:00:00+05:30,64.71,67.04,63.88,64.72,82320.0,,, +2022-12-08 00:00:00+05:30,66.05,66.2,62.88,63.28,120678.0,,, +2022-12-09 00:00:00+05:30,64.37,65.19,60.22,62.51,195588.0,,, +2022-12-12 00:00:00+05:30,61.88,65.21,61.45,61.75,231846.0,,, +2022-12-13 00:00:00+05:30,63.63,63.63,61.08,62.05,113406.0,,, +2022-12-14 00:00:00+05:30,62.49,63.04,60.05,61.01,52080.0,,, +2022-12-15 00:00:00+05:30,61.55,62.38,60.3,61.12,70986.0,,, +2022-12-16 00:00:00+05:30,61.68,62.21,58.48,59.72,163518.0,,, +2022-12-19 00:00:00+05:30,60.2,62.7,57.39,58.69,465690.0,,, +2022-12-20 00:00:00+05:30,58.77,61.61,58.77,61.61,114522.0,,, +2022-12-21 00:00:00+05:30,64.69,64.69,61.75,64.15,532758.0,,, +2022-12-22 00:00:00+05:30,64.37,64.71,60.95,61.1,194748.0,,, +2022-12-23 00:00:00+05:30,59.55,63.16,58.05,58.05,168804.0,,, +2022-12-26 00:00:00+05:30,58.55,60.67,55.15,58.79,205836.0,,, +2022-12-27 00:00:00+05:30,60.28,61.73,56.77,60.29,323838.0,,, +2022-12-28 00:00:00+05:30,60.29,61.3,59.89,60.4,58680.0,,, +2022-12-29 00:00:00+05:30,59.91,62.38,59.41,61.44,50310.0,,, +2022-12-30 00:00:00+05:30,62.67,62.67,59.24,59.6,125052.0,,, diff --git a/DATA/BRONZE/StockData/KPEL_2023_01.csv b/DATA/BRONZE/StockData/KPEL_2023_01.csv index 03266b91..19202842 100644 --- a/DATA/BRONZE/StockData/KPEL_2023_01.csv +++ b/DATA/BRONZE/StockData/KPEL_2023_01.csv @@ -1,21 +1,21 @@ -date,open,high,low,close,volume,dividends,stock_splits -2023-01-02 00:00:00+05:30,60.88,62.34,59.98,61.93,93414,0.0,0.0 -2023-01-03 00:00:00+05:30,62.64,64.87,62.64,64.4,223266,0.0,0.0 -2023-01-04 00:00:00+05:30,63.38,67.62,63.2,67.22,425598,0.0,0.0 -2023-01-05 00:00:00+05:30,67.5,68.87,63.86,64.12,669936,0.0,0.0 -2023-01-06 00:00:00+05:30,64.13,66.49,62.58,64.66,215226,0.0,0.0 -2023-01-09 00:00:00+05:30,65.37,66.54,63.63,63.94,79290,0.0,0.0 -2023-01-10 00:00:00+05:30,64.86,64.94,63.24,63.8,53616,0.0,0.0 -2023-01-11 00:00:00+05:30,64.71,65.29,63.24,63.83,46980,0.0,0.0 -2023-01-12 00:00:00+05:30,65.0,65.03,62.73,63.29,49002,0.0,0.0 -2023-01-13 00:00:00+05:30,64.69,64.69,62.59,63.1,45264,0.0,0.0 -2023-01-16 00:00:00+05:30,63.09,64.86,61.98,63.53,64326,0.0,0.0 -2023-01-17 00:00:00+05:30,63.53,65.52,63.24,64.92,144366,0.0,0.0 -2023-01-18 00:00:00+05:30,65.54,65.54,63.46,64.33,130320,0.0,0.0 -2023-01-19 00:00:00+05:30,64.87,64.87,63.22,63.53,30756,0.0,0.0 -2023-01-20 00:00:00+05:30,64.71,64.71,63.21,63.28,19668,0.0,0.0 -2023-01-23 00:00:00+05:30,63.28,64.21,62.05,62.59,35142,0.0,0.0 -2023-01-24 00:00:00+05:30,62.05,63.79,62.05,62.55,27960,0.0,0.0 -2023-01-25 00:00:00+05:30,62.05,63.28,60.71,62.34,33846,0.0,0.0 -2023-01-27 00:00:00+05:30,63.21,64.04,60.73,63.36,91686,0.0,0.0 -2023-01-30 00:00:00+05:30,64.54,66.52,61.65,65.13,378390,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2023-01-02 00:00:00+05:30,60.88,62.34,59.98,61.93,93414.0,,, +2023-01-03 00:00:00+05:30,62.64,64.87,62.64,64.4,223266.0,,, +2023-01-04 00:00:00+05:30,63.38,67.62,63.2,67.22,425598.0,,, +2023-01-05 00:00:00+05:30,67.5,68.87,63.86,64.12,669936.0,,, +2023-01-06 00:00:00+05:30,64.13,66.49,62.58,64.66,215226.0,,, +2023-01-09 00:00:00+05:30,65.37,66.54,63.63,63.94,79290.0,,, +2023-01-10 00:00:00+05:30,64.86,64.94,63.24,63.8,53616.0,,, +2023-01-11 00:00:00+05:30,64.71,65.29,63.24,63.83,46980.0,,, +2023-01-12 00:00:00+05:30,65.0,65.03,62.73,63.29,49002.0,,, +2023-01-13 00:00:00+05:30,64.69,64.69,62.59,63.1,45264.0,,, +2023-01-16 00:00:00+05:30,63.09,64.86,61.98,63.53,64326.0,,, +2023-01-17 00:00:00+05:30,63.53,65.52,63.24,64.92,144366.0,,, +2023-01-18 00:00:00+05:30,65.54,65.54,63.46,64.33,130320.0,,, +2023-01-19 00:00:00+05:30,64.87,64.87,63.22,63.53,30756.0,,, +2023-01-20 00:00:00+05:30,64.71,64.71,63.21,63.28,19668.0,,, +2023-01-23 00:00:00+05:30,63.28,64.21,62.05,62.59,35142.0,,, +2023-01-24 00:00:00+05:30,62.05,63.79,62.05,62.55,27960.0,,, +2023-01-25 00:00:00+05:30,62.05,63.28,60.71,62.34,33846.0,,, +2023-01-27 00:00:00+05:30,63.21,64.04,60.73,63.36,91686.0,,, +2023-01-30 00:00:00+05:30,64.54,66.52,61.65,65.13,378390.0,,, diff --git a/DATA/BRONZE/StockData/KPEL_2023_02.csv b/DATA/BRONZE/StockData/KPEL_2023_02.csv index b6169aaf..983038b6 100644 --- a/DATA/BRONZE/StockData/KPEL_2023_02.csv +++ b/DATA/BRONZE/StockData/KPEL_2023_02.csv @@ -1,20 +1,20 @@ -date,open,high,low,close,volume,dividends,stock_splits -2023-02-01 00:00:00+05:30,70.03,70.86,64.96,65.77,354276,0.0,0.0 -2023-02-02 00:00:00+05:30,65.77,68.87,63.65,66.19,215676,0.0,0.0 -2023-02-03 00:00:00+05:30,65.37,67.34,63.21,63.46,111642,0.0,0.0 -2023-02-06 00:00:00+05:30,63.86,66.63,61.1,61.43,662592,0.0,0.0 -2023-02-07 00:00:00+05:30,61.59,64.09,57.68,58.88,580026,0.04,0.0 -2023-02-08 00:00:00+05:30,60.91,62.07,58.36,60.46,314910,0.0,0.0 -2023-02-09 00:00:00+05:30,60.51,61.26,59.59,60.58,61194,0.0,0.0 -2023-02-10 00:00:00+05:30,59.76,61.23,59.09,60.12,98658,0.0,0.0 -2023-02-13 00:00:00+05:30,60.98,60.98,58.47,59.26,94278,0.0,0.0 -2023-02-14 00:00:00+05:30,59.42,60.26,58.41,59.54,156540,0.0,0.0 -2023-02-15 00:00:00+05:30,60.26,60.76,55.39,59.74,119466,0.0,0.0 -2023-02-16 00:00:00+05:30,61.01,61.01,58.61,59.42,105162,0.0,0.0 -2023-02-17 00:00:00+05:30,59.42,60.25,58.26,58.97,105708,0.0,0.0 -2023-02-20 00:00:00+05:30,59.69,59.69,57.29,57.96,124392,0.0,0.0 -2023-02-21 00:00:00+05:30,58.83,58.93,57.26,58.38,61800,0.0,0.0 -2023-02-22 00:00:00+05:30,58.26,58.76,55.77,56.54,79050,0.0,0.0 -2023-02-23 00:00:00+05:30,56.26,58.53,56.26,57.88,98226,0.0,0.0 -2023-02-24 00:00:00+05:30,57.44,58.81,57.44,58.53,49386,0.0,0.0 -2023-02-27 00:00:00+05:30,58.53,59.57,54.91,55.29,161616,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2023-02-01 00:00:00+05:30,70.03,70.86,64.96,65.77,354276.0,,, +2023-02-02 00:00:00+05:30,65.77,68.87,63.65,66.19,215676.0,,, +2023-02-03 00:00:00+05:30,65.37,67.34,63.21,63.46,111642.0,,, +2023-02-06 00:00:00+05:30,63.86,66.63,61.1,61.43,662592.0,,, +2023-02-07 00:00:00+05:30,61.59,64.09,57.68,58.88,580026.0,0.04,, +2023-02-08 00:00:00+05:30,60.91,62.07,58.36,60.46,314910.0,,, +2023-02-09 00:00:00+05:30,60.51,61.26,59.59,60.58,61194.0,,, +2023-02-10 00:00:00+05:30,59.76,61.23,59.09,60.12,98658.0,,, +2023-02-13 00:00:00+05:30,60.98,60.98,58.47,59.26,94278.0,,, +2023-02-14 00:00:00+05:30,59.42,60.26,58.41,59.54,156540.0,,, +2023-02-15 00:00:00+05:30,60.26,60.76,55.39,59.74,119466.0,,, +2023-02-16 00:00:00+05:30,61.01,61.01,58.61,59.42,105162.0,,, +2023-02-17 00:00:00+05:30,59.42,60.25,58.26,58.97,105708.0,,, +2023-02-20 00:00:00+05:30,59.69,59.69,57.29,57.96,124392.0,,, +2023-02-21 00:00:00+05:30,58.83,58.93,57.26,58.38,61800.0,,, +2023-02-22 00:00:00+05:30,58.26,58.76,55.77,56.54,79050.0,,, +2023-02-23 00:00:00+05:30,56.26,58.53,56.26,57.88,98226.0,,, +2023-02-24 00:00:00+05:30,57.44,58.81,57.44,58.53,49386.0,,, +2023-02-27 00:00:00+05:30,58.53,59.57,54.91,55.29,161616.0,,, diff --git a/DATA/BRONZE/StockData/KPEL_2023_03.csv b/DATA/BRONZE/StockData/KPEL_2023_03.csv index ebdd3ecc..5a1a09a2 100644 --- a/DATA/BRONZE/StockData/KPEL_2023_03.csv +++ b/DATA/BRONZE/StockData/KPEL_2023_03.csv @@ -1,21 +1,21 @@ -date,open,high,low,close,volume,dividends,stock_splits -2023-03-01 00:00:00+05:30,54.1,55.6,52.92,54.87,89646,0.0,0.0 -2023-03-02 00:00:00+05:30,56.27,56.27,53.31,54.0,190572,0.0,0.0 -2023-03-03 00:00:00+05:30,54.92,54.93,53.07,54.79,113520,0.0,0.0 -2023-03-06 00:00:00+05:30,55.74,58.76,54.44,56.89,610944,0.0,0.0 -2023-03-08 00:00:00+05:30,58.08,62.05,57.44,61.39,291888,0.0,0.0 -2023-03-09 00:00:00+05:30,62.42,62.43,58.07,59.55,376350,0.0,0.0 -2023-03-10 00:00:00+05:30,59.27,60.66,57.28,58.54,153735,0.0,2.0 -2023-03-13 00:00:00+05:30,57.29,62.25,56.01,57.79,326256,0.0,0.0 -2023-03-14 00:00:00+05:30,60.26,60.26,53.0,53.67,467580,0.0,0.0 -2023-03-15 00:00:00+05:30,55.25,55.83,52.18,53.32,87780,0.0,0.0 -2023-03-16 00:00:00+05:30,53.32,54.53,49.99,50.55,216762,0.0,0.0 -2023-03-17 00:00:00+05:30,50.64,52.87,48.27,49.35,253056,0.0,0.0 -2023-03-20 00:00:00+05:30,49.37,50.1,47.62,48.72,120648,0.0,0.0 -2023-03-21 00:00:00+05:30,47.67,53.28,47.67,51.63,207387,0.0,0.0 -2023-03-22 00:00:00+05:30,53.0,55.26,52.67,53.43,172749,0.0,0.0 -2023-03-23 00:00:00+05:30,54.46,54.46,51.63,51.97,165747,0.0,0.0 -2023-03-24 00:00:00+05:30,52.27,52.93,49.7,50.29,119070,0.0,0.0 -2023-03-27 00:00:00+05:30,51.53,51.53,47.62,48.59,304581,0.0,0.0 -2023-03-28 00:00:00+05:30,48.27,50.25,47.97,48.47,159222,0.0,0.0 -2023-03-29 00:00:00+05:30,49.45,51.27,47.71,49.37,575997,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2023-03-01 00:00:00+05:30,54.1,55.6,52.92,54.87,89646.0,,, +2023-03-02 00:00:00+05:30,56.27,56.27,53.31,54.0,190572.0,,, +2023-03-03 00:00:00+05:30,54.92,54.93,53.07,54.79,113520.0,,, +2023-03-06 00:00:00+05:30,55.74,58.76,54.44,56.89,610944.0,,, +2023-03-08 00:00:00+05:30,58.08,62.05,57.44,61.39,291888.0,,, +2023-03-09 00:00:00+05:30,62.42,62.43,58.07,59.55,376350.0,,, +2023-03-10 00:00:00+05:30,59.27,60.66,57.28,58.54,153735.0,,2.0, +2023-03-13 00:00:00+05:30,57.29,62.25,56.01,57.79,326256.0,,, +2023-03-14 00:00:00+05:30,60.26,60.26,53.0,53.67,467580.0,,, +2023-03-15 00:00:00+05:30,55.25,55.83,52.18,53.32,87780.0,,, +2023-03-16 00:00:00+05:30,53.32,54.53,49.99,50.55,216762.0,,, +2023-03-17 00:00:00+05:30,50.64,52.87,48.27,49.35,253056.0,,, +2023-03-20 00:00:00+05:30,49.37,50.1,47.62,48.72,120648.0,,, +2023-03-21 00:00:00+05:30,47.67,53.28,47.67,51.63,207387.0,,, +2023-03-22 00:00:00+05:30,53.0,55.26,52.67,53.43,172749.0,,, +2023-03-23 00:00:00+05:30,54.46,54.46,51.63,51.97,165747.0,,, +2023-03-24 00:00:00+05:30,52.27,52.93,49.7,50.29,119070.0,,, +2023-03-27 00:00:00+05:30,51.53,51.53,47.62,48.59,304581.0,,, +2023-03-28 00:00:00+05:30,48.27,50.25,47.97,48.47,159222.0,,, +2023-03-29 00:00:00+05:30,49.45,51.27,47.71,49.37,575997.0,,, diff --git a/DATA/BRONZE/StockData/KPEL_2023_04.csv b/DATA/BRONZE/StockData/KPEL_2023_04.csv index 47434742..3dee878d 100644 --- a/DATA/BRONZE/StockData/KPEL_2023_04.csv +++ b/DATA/BRONZE/StockData/KPEL_2023_04.csv @@ -1,18 +1,18 @@ -date,open,high,low,close,volume,dividends,stock_splits -2023-04-03 00:00:00+05:30,51.4,55.51,49.97,55.1,306735,0.0,0.0 -2023-04-05 00:00:00+05:30,56.76,60.61,56.76,60.61,340476,0.0,0.0 -2023-04-06 00:00:00+05:30,64.9,65.73,59.92,63.55,379050,0.0,0.0 -2023-04-10 00:00:00+05:30,63.59,64.92,60.39,60.71,173493,0.0,0.0 -2023-04-11 00:00:00+05:30,61.26,61.26,58.69,59.67,75612,0.0,0.0 -2023-04-12 00:00:00+05:30,61.21,62.0,60.62,61.44,138522,0.0,0.0 -2023-04-13 00:00:00+05:30,61.59,62.94,60.72,62.17,65676,0.0,0.0 -2023-04-17 00:00:00+05:30,63.22,64.17,61.01,63.67,157509,0.0,0.0 -2023-04-18 00:00:00+05:30,64.32,64.42,62.34,62.77,118371,0.0,0.0 -2023-04-19 00:00:00+05:30,62.27,64.17,62.27,62.99,147573,0.0,0.0 -2023-04-20 00:00:00+05:30,63.59,63.59,61.77,62.29,58182,0.0,0.0 -2023-04-21 00:00:00+05:30,62.59,63.9,61.77,62.69,193650,0.0,0.0 -2023-04-24 00:00:00+05:30,62.69,64.85,61.27,62.07,400017,0.0,0.0 -2023-04-25 00:00:00+05:30,62.09,63.54,60.59,61.67,266058,0.0,0.0 -2023-04-26 00:00:00+05:30,61.65,64.55,60.46,61.85,530265,0.0,0.0 -2023-04-27 00:00:00+05:30,62.59,64.14,61.85,62.94,258579,0.0,0.0 -2023-04-28 00:00:00+05:30,62.32,64.53,62.32,62.87,130728,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2023-04-03 00:00:00+05:30,51.4,55.51,49.97,55.1,306735.0,,, +2023-04-05 00:00:00+05:30,56.76,60.61,56.76,60.61,340476.0,,, +2023-04-06 00:00:00+05:30,64.9,65.73,59.92,63.55,379050.0,,, +2023-04-10 00:00:00+05:30,63.59,64.92,60.39,60.71,173493.0,,, +2023-04-11 00:00:00+05:30,61.26,61.26,58.69,59.67,75612.0,,, +2023-04-12 00:00:00+05:30,61.21,62.0,60.62,61.44,138522.0,,, +2023-04-13 00:00:00+05:30,61.59,62.94,60.72,62.17,65676.0,,, +2023-04-17 00:00:00+05:30,63.22,64.17,61.01,63.67,157509.0,,, +2023-04-18 00:00:00+05:30,64.32,64.42,62.34,62.77,118371.0,,, +2023-04-19 00:00:00+05:30,62.27,64.17,62.27,62.99,147573.0,,, +2023-04-20 00:00:00+05:30,63.59,63.59,61.77,62.29,58182.0,,, +2023-04-21 00:00:00+05:30,62.59,63.9,61.77,62.69,193650.0,,, +2023-04-24 00:00:00+05:30,62.69,64.85,61.27,62.07,400017.0,,, +2023-04-25 00:00:00+05:30,62.09,63.54,60.59,61.67,266058.0,,, +2023-04-26 00:00:00+05:30,61.65,64.55,60.46,61.85,530265.0,,, +2023-04-27 00:00:00+05:30,62.59,64.14,61.85,62.94,258579.0,,, +2023-04-28 00:00:00+05:30,62.32,64.53,62.32,62.87,130728.0,,, diff --git a/DATA/BRONZE/StockData/KPEL_2023_05.csv b/DATA/BRONZE/StockData/KPEL_2023_05.csv index 581a8e75..b22a788b 100644 --- a/DATA/BRONZE/StockData/KPEL_2023_05.csv +++ b/DATA/BRONZE/StockData/KPEL_2023_05.csv @@ -1,22 +1,22 @@ -date,open,high,low,close,volume,dividends,stock_splits -2023-05-02 00:00:00+05:30,64.15,64.75,63.29,63.9,210174,0.0,0.0 -2023-05-03 00:00:00+05:30,63.69,63.92,62.45,62.94,104268,0.0,0.0 -2023-05-04 00:00:00+05:30,63.15,63.82,62.0,62.5,113814,0.0,0.0 -2023-05-05 00:00:00+05:30,63.69,64.48,62.6,63.05,206433,0.0,0.0 -2023-05-08 00:00:00+05:30,63.79,63.9,61.6,62.29,113061,0.0,0.0 -2023-05-09 00:00:00+05:30,63.5,63.54,61.22,61.52,144285,0.0,0.0 -2023-05-10 00:00:00+05:30,61.77,62.24,58.99,60.49,140223,0.0,0.0 -2023-05-11 00:00:00+05:30,59.92,63.25,58.59,62.0,217941,0.0,0.0 -2023-05-12 00:00:00+05:30,62.55,63.25,60.74,61.7,575703,0.0,0.0 -2023-05-15 00:00:00+05:30,61.75,64.78,61.27,64.78,482637,0.0,0.0 -2023-05-16 00:00:00+05:30,68.01,68.01,66.25,67.7,617115,0.0,0.0 -2023-05-17 00:00:00+05:30,68.88,71.08,67.93,71.08,832203,0.0,0.0 -2023-05-18 00:00:00+05:30,72.91,74.57,71.64,72.61,522456,0.0,0.0 -2023-05-19 00:00:00+05:30,72.24,74.16,69.08,70.16,1809864,0.0,0.0 -2023-05-22 00:00:00+05:30,73.32,73.57,66.67,66.88,1340397,0.0,0.0 -2023-05-23 00:00:00+05:30,67.55,69.88,64.58,67.4,796989,0.0,0.0 -2023-05-24 00:00:00+05:30,68.08,68.55,65.67,65.97,339405,0.0,0.0 -2023-05-25 00:00:00+05:30,65.97,67.53,65.3,66.7,218985,0.0,0.0 -2023-05-26 00:00:00+05:30,67.51,68.03,65.58,66.2,172509,0.0,0.0 -2023-05-29 00:00:00+05:30,66.57,67.18,65.42,66.47,353712,0.0,0.0 -2023-05-30 00:00:00+05:30,67.23,67.26,66.25,66.62,167262,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2023-05-02 00:00:00+05:30,64.15,64.75,63.29,63.9,210174.0,,, +2023-05-03 00:00:00+05:30,63.69,63.92,62.45,62.94,104268.0,,, +2023-05-04 00:00:00+05:30,63.15,63.82,62.0,62.5,113814.0,,, +2023-05-05 00:00:00+05:30,63.69,64.48,62.6,63.05,206433.0,,, +2023-05-08 00:00:00+05:30,63.79,63.9,61.6,62.29,113061.0,,, +2023-05-09 00:00:00+05:30,63.5,63.54,61.22,61.52,144285.0,,, +2023-05-10 00:00:00+05:30,61.77,62.24,58.99,60.49,140223.0,,, +2023-05-11 00:00:00+05:30,59.92,63.25,58.59,62.0,217941.0,,, +2023-05-12 00:00:00+05:30,62.55,63.25,60.74,61.7,575703.0,,, +2023-05-15 00:00:00+05:30,61.75,64.78,61.27,64.78,482637.0,,, +2023-05-16 00:00:00+05:30,68.01,68.01,66.25,67.7,617115.0,,, +2023-05-17 00:00:00+05:30,68.88,71.08,67.93,71.08,832203.0,,, +2023-05-18 00:00:00+05:30,72.91,74.57,71.64,72.61,522456.0,,, +2023-05-19 00:00:00+05:30,72.24,74.16,69.08,70.16,1809864.0,,, +2023-05-22 00:00:00+05:30,73.32,73.57,66.67,66.88,1340397.0,,, +2023-05-23 00:00:00+05:30,67.55,69.88,64.58,67.4,796989.0,,, +2023-05-24 00:00:00+05:30,68.08,68.55,65.67,65.97,339405.0,,, +2023-05-25 00:00:00+05:30,65.97,67.53,65.3,66.7,218985.0,,, +2023-05-26 00:00:00+05:30,67.51,68.03,65.58,66.2,172509.0,,, +2023-05-29 00:00:00+05:30,66.57,67.18,65.42,66.47,353712.0,,, +2023-05-30 00:00:00+05:30,67.23,67.26,66.25,66.62,167262.0,,, diff --git a/DATA/BRONZE/StockData/KPEL_2023_06.csv b/DATA/BRONZE/StockData/KPEL_2023_06.csv index b41194ea..fcf9d159 100644 --- a/DATA/BRONZE/StockData/KPEL_2023_06.csv +++ b/DATA/BRONZE/StockData/KPEL_2023_06.csv @@ -1,21 +1,21 @@ -date,open,high,low,close,volume,dividends,stock_splits -2023-06-01 00:00:00+05:30,67.25,68.21,65.75,66.82,361803,0.0,0.0 -2023-06-02 00:00:00+05:30,66.58,67.48,65.28,65.78,393180,0.0,0.0 -2023-06-05 00:00:00+05:30,66.4,69.06,66.12,69.06,375144,0.0,0.0 -2023-06-06 00:00:00+05:30,72.51,72.51,72.51,72.51,150216,0.0,0.0 -2023-06-07 00:00:00+05:30,79.75,79.75,71.28,77.24,2438805,0.0,0.0 -2023-06-08 00:00:00+05:30,79.73,81.46,76.59,77.6,882186,0.0,0.0 -2023-06-09 00:00:00+05:30,78.22,84.06,78.2,82.73,1209957,0.0,0.0 -2023-06-12 00:00:00+05:30,84.81,91.0,84.39,91.0,1463259,0.0,0.0 -2023-06-13 00:00:00+05:30,94.86,95.55,91.1,95.55,1050309,0.0,0.0 -2023-06-14 00:00:00+05:30,98.21,100.32,91.22,92.08,1735920,0.0,0.0 -2023-06-15 00:00:00+05:30,90.78,95.88,90.22,92.05,684888,0.0,0.0 -2023-06-16 00:00:00+05:30,92.68,94.45,88.55,89.09,535869,0.0,0.0 -2023-06-19 00:00:00+05:30,89.22,91.52,89.22,90.09,295158,0.0,0.0 -2023-06-20 00:00:00+05:30,94.58,94.58,93.65,94.58,155397,0.0,0.0 -2023-06-21 00:00:00+05:30,99.31,99.31,99.31,99.31,66432,0.0,0.0 -2023-06-22 00:00:00+05:30,104.27,104.27,96.93,104.12,2138226,0.0,0.0 -2023-06-23 00:00:00+05:30,105.53,109.31,100.22,109.31,1335012,0.0,0.0 -2023-06-26 00:00:00+05:30,112.51,114.77,108.26,114.77,739122,0.0,0.0 -2023-06-27 00:00:00+05:30,117.35,120.5,111.71,114.85,1754241,0.0,0.0 -2023-06-28 00:00:00+05:30,117.82,117.82,110.58,113.21,858450,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2023-06-01 00:00:00+05:30,67.25,68.21,65.75,66.82,361803.0,,, +2023-06-02 00:00:00+05:30,66.58,67.48,65.28,65.78,393180.0,,, +2023-06-05 00:00:00+05:30,66.4,69.06,66.12,69.06,375144.0,,, +2023-06-06 00:00:00+05:30,72.51,72.51,72.51,72.51,150216.0,,, +2023-06-07 00:00:00+05:30,79.75,79.75,71.28,77.24,2438805.0,,, +2023-06-08 00:00:00+05:30,79.73,81.46,76.59,77.6,882186.0,,, +2023-06-09 00:00:00+05:30,78.22,84.06,78.2,82.73,1209957.0,,, +2023-06-12 00:00:00+05:30,84.81,91.0,84.39,91.0,1463259.0,,, +2023-06-13 00:00:00+05:30,94.86,95.55,91.1,95.55,1050309.0,,, +2023-06-14 00:00:00+05:30,98.21,100.32,91.22,92.08,1735920.0,,, +2023-06-15 00:00:00+05:30,90.78,95.88,90.22,92.05,684888.0,,, +2023-06-16 00:00:00+05:30,92.68,94.45,88.55,89.09,535869.0,,, +2023-06-19 00:00:00+05:30,89.22,91.52,89.22,90.09,295158.0,,, +2023-06-20 00:00:00+05:30,94.58,94.58,93.65,94.58,155397.0,,, +2023-06-21 00:00:00+05:30,99.31,99.31,99.31,99.31,66432.0,,, +2023-06-22 00:00:00+05:30,104.27,104.27,96.93,104.12,2138226.0,,, +2023-06-23 00:00:00+05:30,105.53,109.31,100.22,109.31,1335012.0,,, +2023-06-26 00:00:00+05:30,112.51,114.77,108.26,114.77,739122.0,,, +2023-06-27 00:00:00+05:30,117.35,120.5,111.71,114.85,1754241.0,,, +2023-06-28 00:00:00+05:30,117.82,117.82,110.58,113.21,858450.0,,, diff --git a/DATA/BRONZE/StockData/KPEL_2023_07.csv b/DATA/BRONZE/StockData/KPEL_2023_07.csv index ce1d1b8a..ff3599e4 100644 --- a/DATA/BRONZE/StockData/KPEL_2023_07.csv +++ b/DATA/BRONZE/StockData/KPEL_2023_07.csv @@ -1,21 +1,21 @@ -date,open,high,low,close,volume,dividends,stock_splits -2023-07-03 00:00:00+05:30,116.52,120.11,114.89,120.11,575142,0.0,0.0 -2023-07-04 00:00:00+05:30,122.51,126.11,121.85,126.11,911673,0.0,0.0 -2023-07-05 00:00:00+05:30,125.59,132.13,122.64,130.8,692256,0.0,0.0 -2023-07-06 00:00:00+05:30,131.13,132.15,124.28,125.29,487608,0.0,0.0 -2023-07-07 00:00:00+05:30,125.29,126.46,119.03,121.6,709305,0.0,0.0 -2023-07-10 00:00:00+05:30,120.51,124.44,118.3,121.05,251736,0.0,0.0 -2023-07-11 00:00:00+05:30,121.05,127.09,119.51,124.16,1103589,0.0,0.0 -2023-07-12 00:00:00+05:30,125.51,126.06,122.18,124.66,348228,0.0,0.0 -2023-07-13 00:00:00+05:30,126.41,127.27,121.51,124.76,331320,0.0,0.0 -2023-07-14 00:00:00+05:30,126.14,126.51,122.51,123.99,240342,0.0,0.0 -2023-07-17 00:00:00+05:30,123.21,125.84,121.53,122.69,265098,0.0,0.0 -2023-07-18 00:00:00+05:30,122.71,123.81,116.57,117.02,564072,0.0,0.0 -2023-07-19 00:00:00+05:30,118.18,119.18,112.04,114.24,749127,0.0,0.0 -2023-07-20 00:00:00+05:30,115.19,119.18,113.84,116.37,245670,0.0,0.0 -2023-07-21 00:00:00+05:30,117.85,120.85,114.87,119.08,213417,0.0,0.0 -2023-07-24 00:00:00+05:30,122.18,122.18,119.85,121.06,160239,0.0,0.0 -2023-07-25 00:00:00+05:30,121.06,122.81,115.22,117.35,271167,0.0,0.0 -2023-07-26 00:00:00+05:30,116.19,120.51,115.85,116.29,188130,0.0,0.0 -2023-07-27 00:00:00+05:30,116.85,118.18,114.77,115.2,143610,0.0,0.0 -2023-07-28 00:00:00+05:30,115.22,120.96,114.85,120.75,402144,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2023-07-03 00:00:00+05:30,116.52,120.11,114.89,120.11,575142.0,,, +2023-07-04 00:00:00+05:30,122.51,126.11,121.85,126.11,911673.0,,, +2023-07-05 00:00:00+05:30,125.59,132.13,122.64,130.8,692256.0,,, +2023-07-06 00:00:00+05:30,131.13,132.15,124.28,125.29,487608.0,,, +2023-07-07 00:00:00+05:30,125.29,126.46,119.03,121.6,709305.0,,, +2023-07-10 00:00:00+05:30,120.51,124.44,118.3,121.05,251736.0,,, +2023-07-11 00:00:00+05:30,121.05,127.09,119.51,124.16,1103589.0,,, +2023-07-12 00:00:00+05:30,125.51,126.06,122.18,124.66,348228.0,,, +2023-07-13 00:00:00+05:30,126.41,127.27,121.51,124.76,331320.0,,, +2023-07-14 00:00:00+05:30,126.14,126.51,122.51,123.99,240342.0,,, +2023-07-17 00:00:00+05:30,123.21,125.84,121.53,122.69,265098.0,,, +2023-07-18 00:00:00+05:30,122.71,123.81,116.57,117.02,564072.0,,, +2023-07-19 00:00:00+05:30,118.18,119.18,112.04,114.24,749127.0,,, +2023-07-20 00:00:00+05:30,115.19,119.18,113.84,116.37,245670.0,,, +2023-07-21 00:00:00+05:30,117.85,120.85,114.87,119.08,213417.0,,, +2023-07-24 00:00:00+05:30,122.18,122.18,119.85,121.06,160239.0,,, +2023-07-25 00:00:00+05:30,121.06,122.81,115.22,117.35,271167.0,,, +2023-07-26 00:00:00+05:30,116.19,120.51,115.85,116.29,188130.0,,, +2023-07-27 00:00:00+05:30,116.85,118.18,114.77,115.2,143610.0,,, +2023-07-28 00:00:00+05:30,115.22,120.96,114.85,120.75,402144.0,,, diff --git a/DATA/BRONZE/StockData/KPEL_2023_08.csv b/DATA/BRONZE/StockData/KPEL_2023_08.csv index c104d82b..5e19775f 100644 --- a/DATA/BRONZE/StockData/KPEL_2023_08.csv +++ b/DATA/BRONZE/StockData/KPEL_2023_08.csv @@ -1,22 +1,22 @@ -date,open,high,low,close,volume,dividends,stock_splits -2023-08-01 00:00:00+05:30,121.08,122.64,118.88,120.03,159306,0.0,0.0 -2023-08-02 00:00:00+05:30,120.51,121.16,114.22,117.35,168300,0.0,0.0 -2023-08-03 00:00:00+05:30,117.7,119.18,116.22,118.3,110637,0.0,0.0 -2023-08-04 00:00:00+05:30,119.85,124.21,119.53,124.21,369168,0.0,0.0 -2023-08-07 00:00:00+05:30,125.51,129.83,122.54,128.14,496056,0.0,0.0 -2023-08-08 00:00:00+05:30,129.5,130.47,125.84,128.85,272280,0.0,0.0 -2023-08-09 00:00:00+05:30,129.8,130.83,126.54,130.5,300240,0.0,0.0 -2023-08-10 00:00:00+05:30,132.17,132.17,123.98,123.98,381780,0.0,0.0 -2023-08-11 00:00:00+05:30,117.78,120.46,117.78,117.88,782244,0.0,0.0 -2023-08-14 00:00:00+05:30,112.86,114.85,111.99,113.11,1170303,0.0,0.0 -2023-08-16 00:00:00+05:30,110.74,118.75,110.74,118.75,235272,0.0,0.0 -2023-08-17 00:00:00+05:30,122.84,124.67,120.21,124.67,263964,0.0,0.0 -2023-08-18 00:00:00+05:30,127.8,130.9,120.01,122.83,655533,0.0,0.0 -2023-08-21 00:00:00+05:30,126.16,127.21,120.6,124.39,252855,0.08,0.0 -2023-08-22 00:00:00+05:30,126.92,126.92,121.93,123.01,193287,0.0,0.0 -2023-08-23 00:00:00+05:30,122.26,129.16,122.26,129.16,382851,0.0,0.0 -2023-08-24 00:00:00+05:30,135.6,135.6,129.71,131.69,468786,0.0,0.0 -2023-08-25 00:00:00+05:30,133.59,138.27,131.69,138.07,971430,0.0,0.0 -2023-08-28 00:00:00+05:30,143.18,144.96,139.92,144.96,598098,0.0,0.0 -2023-08-29 00:00:00+05:30,146.25,152.21,145.91,152.21,1047576,0.0,0.0 -2023-08-30 00:00:00+05:30,156.57,159.81,156.57,159.81,730335,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2023-08-01 00:00:00+05:30,121.08,122.64,118.88,120.03,159306.0,,, +2023-08-02 00:00:00+05:30,120.51,121.16,114.22,117.35,168300.0,,, +2023-08-03 00:00:00+05:30,117.7,119.18,116.22,118.3,110637.0,,, +2023-08-04 00:00:00+05:30,119.85,124.21,119.53,124.21,369168.0,,, +2023-08-07 00:00:00+05:30,125.51,129.83,122.54,128.14,496056.0,,, +2023-08-08 00:00:00+05:30,129.5,130.47,125.84,128.85,272280.0,,, +2023-08-09 00:00:00+05:30,129.8,130.83,126.54,130.5,300240.0,,, +2023-08-10 00:00:00+05:30,132.17,132.17,123.98,123.98,381780.0,,, +2023-08-11 00:00:00+05:30,117.78,120.46,117.78,117.88,782244.0,,, +2023-08-14 00:00:00+05:30,112.86,114.85,111.99,113.11,1170303.0,,, +2023-08-16 00:00:00+05:30,110.74,118.75,110.74,118.75,235272.0,,, +2023-08-17 00:00:00+05:30,122.84,124.67,120.21,124.67,263964.0,,, +2023-08-18 00:00:00+05:30,127.8,130.9,120.01,122.83,655533.0,,, +2023-08-21 00:00:00+05:30,126.16,127.21,120.6,124.39,252855.0,0.08,, +2023-08-22 00:00:00+05:30,126.92,126.92,121.93,123.01,193287.0,,, +2023-08-23 00:00:00+05:30,122.26,129.16,122.26,129.16,382851.0,,, +2023-08-24 00:00:00+05:30,135.6,135.6,129.71,131.69,468786.0,,, +2023-08-25 00:00:00+05:30,133.59,138.27,131.69,138.07,971430.0,,, +2023-08-28 00:00:00+05:30,143.18,144.96,139.92,144.96,598098.0,,, +2023-08-29 00:00:00+05:30,146.25,152.21,145.91,152.21,1047576.0,,, +2023-08-30 00:00:00+05:30,156.57,159.81,156.57,159.81,730335.0,,, diff --git a/DATA/BRONZE/StockData/KPEL_2023_09.csv b/DATA/BRONZE/StockData/KPEL_2023_09.csv index e3c3f223..91caa38a 100644 --- a/DATA/BRONZE/StockData/KPEL_2023_09.csv +++ b/DATA/BRONZE/StockData/KPEL_2023_09.csv @@ -1,21 +1,21 @@ -date,open,high,low,close,volume,dividends,stock_splits -2023-09-01 00:00:00+05:30,169.9,172.95,169.9,172.95,606555,0.0,0.0 -2023-09-04 00:00:00+05:30,175.9,181.59,174.91,181.59,473523,0.0,0.0 -2023-09-05 00:00:00+05:30,189.45,189.45,172.51,172.81,1154373,0.0,0.0 -2023-09-06 00:00:00+05:30,176.06,181.44,175.21,181.44,367479,0.0,0.0 -2023-09-07 00:00:00+05:30,184.89,190.5,183.56,190.5,435483,0.0,0.0 -2023-09-08 00:00:00+05:30,196.22,199.88,184.89,189.97,606966,0.0,0.0 -2023-09-11 00:00:00+05:30,190.55,194.53,180.48,180.63,558501,0.0,0.0 -2023-09-12 00:00:00+05:30,180.56,180.58,171.6,171.6,277545,0.0,0.0 -2023-09-13 00:00:00+05:30,163.02,175.9,163.02,174.7,667485,0.0,0.0 -2023-09-14 00:00:00+05:30,176.56,180.91,173.35,176.85,261069,0.0,0.0 -2023-09-15 00:00:00+05:30,179.54,181.53,172.9,173.9,164004,0.0,0.0 -2023-09-18 00:00:00+05:30,172.23,181.19,170.78,173.7,278547,0.0,0.0 -2023-09-20 00:00:00+05:30,173.23,176.56,170.57,171.13,133023,0.0,0.0 -2023-09-21 00:00:00+05:30,171.6,177.89,171.23,174.25,211056,0.0,0.0 -2023-09-22 00:00:00+05:30,177.19,177.19,165.54,166.28,387354,0.0,0.0 -2023-09-25 00:00:00+05:30,166.62,169.8,162.57,163.67,148374,0.0,0.0 -2023-09-26 00:00:00+05:30,166.57,166.57,161.14,162.52,95529,0.0,0.0 -2023-09-27 00:00:00+05:30,163.24,170.63,158.89,170.63,192681,0.0,0.0 -2023-09-28 00:00:00+05:30,176.46,179.16,169.9,179.16,752154,0.0,0.0 -2023-09-29 00:00:00+05:30,188.11,188.11,183.59,188.11,349140,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2023-09-01 00:00:00+05:30,169.9,172.95,169.9,172.95,606555.0,,, +2023-09-04 00:00:00+05:30,175.9,181.59,174.91,181.59,473523.0,,, +2023-09-05 00:00:00+05:30,189.45,189.45,172.51,172.81,1154373.0,,, +2023-09-06 00:00:00+05:30,176.06,181.44,175.21,181.44,367479.0,,, +2023-09-07 00:00:00+05:30,184.89,190.5,183.56,190.5,435483.0,,, +2023-09-08 00:00:00+05:30,196.22,199.88,184.89,189.97,606966.0,,, +2023-09-11 00:00:00+05:30,190.55,194.53,180.48,180.63,558501.0,,, +2023-09-12 00:00:00+05:30,180.56,180.58,171.6,171.6,277545.0,,, +2023-09-13 00:00:00+05:30,163.02,175.9,163.02,174.7,667485.0,,, +2023-09-14 00:00:00+05:30,176.56,180.91,173.35,176.85,261069.0,,, +2023-09-15 00:00:00+05:30,179.54,181.53,172.9,173.9,164004.0,,, +2023-09-18 00:00:00+05:30,172.23,181.19,170.78,173.7,278547.0,,, +2023-09-20 00:00:00+05:30,173.23,176.56,170.57,171.13,133023.0,,, +2023-09-21 00:00:00+05:30,171.6,177.89,171.23,174.25,211056.0,,, +2023-09-22 00:00:00+05:30,177.19,177.19,165.54,166.28,387354.0,,, +2023-09-25 00:00:00+05:30,166.62,169.8,162.57,163.67,148374.0,,, +2023-09-26 00:00:00+05:30,166.57,166.57,161.14,162.52,95529.0,,, +2023-09-27 00:00:00+05:30,163.24,170.63,158.89,170.63,192681.0,,, +2023-09-28 00:00:00+05:30,176.46,179.16,169.9,179.16,752154.0,,, +2023-09-29 00:00:00+05:30,188.11,188.11,183.59,188.11,349140.0,,, diff --git a/DATA/BRONZE/StockData/KPEL_2023_10.csv b/DATA/BRONZE/StockData/KPEL_2023_10.csv index 70ea33e9..5fd79bbc 100644 --- a/DATA/BRONZE/StockData/KPEL_2023_10.csv +++ b/DATA/BRONZE/StockData/KPEL_2023_10.csv @@ -1,20 +1,20 @@ -date,open,high,low,close,volume,dividends,stock_splits -2023-10-03 00:00:00+05:30,193.22,197.5,191.89,197.5,622797,0.0,0.0 -2023-10-04 00:00:00+05:30,201.21,204.31,187.74,198.98,609288,0.0,0.0 -2023-10-05 00:00:00+05:30,199.88,206.34,196.55,199.2,261060,0.0,0.0 -2023-10-06 00:00:00+05:30,204.88,204.88,193.62,197.03,184590,0.0,0.0 -2023-10-09 00:00:00+05:30,187.19,196.22,187.19,189.57,316608,0.0,0.0 -2023-10-10 00:00:00+05:30,189.72,198.18,189.55,193.8,240672,0.0,0.0 -2023-10-11 00:00:00+05:30,196.12,196.55,186.62,190.45,133068,0.0,0.0 -2023-10-12 00:00:00+05:30,186.56,199.96,183.24,195.43,1203189,0.0,0.0 -2023-10-13 00:00:00+05:30,197.88,199.22,191.55,193.7,161316,0.0,0.0 -2023-10-16 00:00:00+05:30,196.55,196.55,189.22,190.09,126846,0.0,0.0 -2023-10-17 00:00:00+05:30,190.72,194.88,186.97,190.97,201639,0.0,0.0 -2023-10-18 00:00:00+05:30,192.89,193.88,185.02,188.54,103365,0.0,0.0 -2023-10-19 00:00:00+05:30,185.22,193.22,184.89,187.12,114108,0.0,0.0 -2023-10-20 00:00:00+05:30,188.22,190.19,185.59,186.34,77961,0.0,0.0 -2023-10-23 00:00:00+05:30,184.22,186.52,177.03,177.03,192735,0.0,0.0 -2023-10-25 00:00:00+05:30,176.9,179.83,168.18,172.55,356790,0.0,0.0 -2023-10-26 00:00:00+05:30,170.23,173.9,164.25,170.82,239178,0.0,0.0 -2023-10-27 00:00:00+05:30,170.9,179.34,170.9,179.34,135225,0.0,0.0 -2023-10-30 00:00:00+05:30,182.99,186.52,177.28,183.07,243216,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2023-10-03 00:00:00+05:30,193.22,197.5,191.89,197.5,622797.0,,, +2023-10-04 00:00:00+05:30,201.21,204.31,187.74,198.98,609288.0,,, +2023-10-05 00:00:00+05:30,199.88,206.34,196.55,199.2,261060.0,,, +2023-10-06 00:00:00+05:30,204.88,204.88,193.62,197.03,184590.0,,, +2023-10-09 00:00:00+05:30,187.19,196.22,187.19,189.57,316608.0,,, +2023-10-10 00:00:00+05:30,189.72,198.18,189.55,193.8,240672.0,,, +2023-10-11 00:00:00+05:30,196.12,196.55,186.62,190.45,133068.0,,, +2023-10-12 00:00:00+05:30,186.56,199.96,183.24,195.43,1203189.0,,, +2023-10-13 00:00:00+05:30,197.88,199.22,191.55,193.7,161316.0,,, +2023-10-16 00:00:00+05:30,196.55,196.55,189.22,190.09,126846.0,,, +2023-10-17 00:00:00+05:30,190.72,194.88,186.97,190.97,201639.0,,, +2023-10-18 00:00:00+05:30,192.89,193.88,185.02,188.54,103365.0,,, +2023-10-19 00:00:00+05:30,185.22,193.22,184.89,187.12,114108.0,,, +2023-10-20 00:00:00+05:30,188.22,190.19,185.59,186.34,77961.0,,, +2023-10-23 00:00:00+05:30,184.22,186.52,177.03,177.03,192735.0,,, +2023-10-25 00:00:00+05:30,176.9,179.83,168.18,172.55,356790.0,,, +2023-10-26 00:00:00+05:30,170.23,173.9,164.25,170.82,239178.0,,, +2023-10-27 00:00:00+05:30,170.9,179.34,170.9,179.34,135225.0,,, +2023-10-30 00:00:00+05:30,182.99,186.52,177.28,183.07,243216.0,,, diff --git a/DATA/BRONZE/StockData/KPEL_2023_11.csv b/DATA/BRONZE/StockData/KPEL_2023_11.csv index e5b2352f..ba4a33ef 100644 --- a/DATA/BRONZE/StockData/KPEL_2023_11.csv +++ b/DATA/BRONZE/StockData/KPEL_2023_11.csv @@ -1,20 +1,20 @@ -date,open,high,low,close,volume,dividends,stock_splits -2023-11-01 00:00:00+05:30,186.19,186.19,175.23,176.51,172272,0.0,0.0 -2023-11-02 00:00:00+05:30,181.56,183.22,172.88,174.71,209994,0.0,0.0 -2023-11-03 00:00:00+05:30,178.23,182.87,175.06,177.34,215157,0.0,0.0 -2023-11-06 00:00:00+05:30,179.83,179.83,171.9,173.91,308835,0.0,0.0 -2023-11-07 00:00:00+05:30,174.23,175.86,165.22,165.22,488580,0.0,0.0 -2023-11-08 00:00:00+05:30,160.57,173.46,160.57,173.46,397350,0.0,0.0 -2023-11-09 00:00:00+05:30,177.23,182.13,175.15,181.93,787566,0.0,0.0 -2023-11-10 00:00:00+05:30,184.89,191.02,175.73,189.49,370860,0.0,0.0 -2023-11-13 00:00:00+05:30,198.22,198.22,186.56,187.99,300735,0.0,0.0 -2023-11-15 00:00:00+05:30,189.89,194.48,188.22,191.52,173895,0.0,0.0 -2023-11-16 00:00:00+05:30,191.52,196.55,189.89,195.95,236640,0.0,0.0 -2023-11-17 00:00:00+05:30,198.25,198.25,193.28,193.98,93042,0.07,0.0 -2023-11-20 00:00:00+05:30,193.98,196.28,191.62,193.93,88935,0.0,0.0 -2023-11-21 00:00:00+05:30,193.95,196.28,191.12,192.15,76149,0.0,0.0 -2023-11-22 00:00:00+05:30,188.29,194.58,182.62,191.22,98721,0.0,0.0 -2023-11-23 00:00:00+05:30,191.22,193.27,186.22,187.59,65238,0.0,0.0 -2023-11-24 00:00:00+05:30,187.95,189.95,184.95,186.82,63711,0.0,0.0 -2023-11-28 00:00:00+05:30,183.29,186.82,181.35,182.34,90771,0.0,0.0 -2023-11-29 00:00:00+05:30,184.79,184.95,175.29,178.15,122130,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2023-11-01 00:00:00+05:30,186.19,186.19,175.23,176.51,172272.0,,, +2023-11-02 00:00:00+05:30,181.56,183.22,172.88,174.71,209994.0,,, +2023-11-03 00:00:00+05:30,178.23,182.87,175.06,177.34,215157.0,,, +2023-11-06 00:00:00+05:30,179.83,179.83,171.9,173.91,308835.0,,, +2023-11-07 00:00:00+05:30,174.23,175.86,165.22,165.22,488580.0,,, +2023-11-08 00:00:00+05:30,160.57,173.46,160.57,173.46,397350.0,,, +2023-11-09 00:00:00+05:30,177.23,182.13,175.15,181.93,787566.0,,, +2023-11-10 00:00:00+05:30,184.89,191.02,175.73,189.49,370860.0,,, +2023-11-13 00:00:00+05:30,198.22,198.22,186.56,187.99,300735.0,,, +2023-11-15 00:00:00+05:30,189.89,194.48,188.22,191.52,173895.0,,, +2023-11-16 00:00:00+05:30,191.52,196.55,189.89,195.95,236640.0,,, +2023-11-17 00:00:00+05:30,198.25,198.25,193.28,193.98,93042.0,0.07,, +2023-11-20 00:00:00+05:30,193.98,196.28,191.62,193.93,88935.0,,, +2023-11-21 00:00:00+05:30,193.95,196.28,191.12,192.15,76149.0,,, +2023-11-22 00:00:00+05:30,188.29,194.58,182.62,191.22,98721.0,,, +2023-11-23 00:00:00+05:30,191.22,193.27,186.22,187.59,65238.0,,, +2023-11-24 00:00:00+05:30,187.95,189.95,184.95,186.82,63711.0,,, +2023-11-28 00:00:00+05:30,183.29,186.82,181.35,182.34,90771.0,,, +2023-11-29 00:00:00+05:30,184.79,184.95,175.29,178.15,122130.0,,, diff --git a/DATA/BRONZE/StockData/KPEL_2023_12.csv b/DATA/BRONZE/StockData/KPEL_2023_12.csv index 3bf88e8b..10add5f7 100644 --- a/DATA/BRONZE/StockData/KPEL_2023_12.csv +++ b/DATA/BRONZE/StockData/KPEL_2023_12.csv @@ -1,21 +1,21 @@ -date,open,high,low,close,volume,dividends,stock_splits -2023-12-01 00:00:00+05:30,177.29,189.05,177.29,185.44,152400,0.0,0.0 -2023-12-04 00:00:00+05:30,186.95,190.95,184.95,185.95,120078,0.0,0.0 -2023-12-05 00:00:00+05:30,195.25,195.25,195.25,195.25,162975,0.0,0.0 -2023-12-06 00:00:00+05:30,204.93,204.93,194.95,196.65,264351,0.0,0.0 -2023-12-07 00:00:00+05:30,199.92,199.92,189.95,191.03,111321,0.0,0.0 -2023-12-08 00:00:00+05:30,190.29,195.6,183.37,189.09,89058,0.0,0.0 -2023-12-11 00:00:00+05:30,191.95,198.53,186.62,198.53,211302,0.0,0.0 -2023-12-12 00:00:00+05:30,202.62,208.45,199.95,208.45,412224,0.0,0.0 -2023-12-13 00:00:00+05:30,212.93,218.86,204.95,218.59,355392,0.0,0.0 -2023-12-14 00:00:00+05:30,226.61,228.28,213.28,217.26,228240,0.0,0.0 -2023-12-15 00:00:00+05:30,217.26,218.24,211.65,213.26,98763,0.0,0.0 -2023-12-18 00:00:00+05:30,213.26,221.61,209.95,219.83,122400,0.0,0.0 -2023-12-19 00:00:00+05:30,213.61,221.24,213.61,216.05,92025,0.0,0.0 -2023-12-20 00:00:00+05:30,216.61,219.94,205.25,205.25,140862,0.0,0.0 -2023-12-21 00:00:00+05:30,199.95,212.91,195.3,211.25,111624,0.0,0.0 -2023-12-22 00:00:00+05:30,216.58,218.28,211.98,214.7,73560,0.0,0.0 -2023-12-26 00:00:00+05:30,216.61,217.94,208.28,210.11,92601,0.0,0.0 -2023-12-27 00:00:00+05:30,211.61,211.61,204.95,207.45,77868,0.0,0.0 -2023-12-28 00:00:00+05:30,217.81,217.81,217.81,217.81,129333,0.0,0.0 -2023-12-29 00:00:00+05:30,228.26,228.26,221.61,224.84,533088,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2023-12-01 00:00:00+05:30,177.29,189.05,177.29,185.44,152400.0,,, +2023-12-04 00:00:00+05:30,186.95,190.95,184.95,185.95,120078.0,,, +2023-12-05 00:00:00+05:30,195.25,195.25,195.25,195.25,162975.0,,, +2023-12-06 00:00:00+05:30,204.93,204.93,194.95,196.65,264351.0,,, +2023-12-07 00:00:00+05:30,199.92,199.92,189.95,191.03,111321.0,,, +2023-12-08 00:00:00+05:30,190.29,195.6,183.37,189.09,89058.0,,, +2023-12-11 00:00:00+05:30,191.95,198.53,186.62,198.53,211302.0,,, +2023-12-12 00:00:00+05:30,202.62,208.45,199.95,208.45,412224.0,,, +2023-12-13 00:00:00+05:30,212.93,218.86,204.95,218.59,355392.0,,, +2023-12-14 00:00:00+05:30,226.61,228.28,213.28,217.26,228240.0,,, +2023-12-15 00:00:00+05:30,217.26,218.24,211.65,213.26,98763.0,,, +2023-12-18 00:00:00+05:30,213.26,221.61,209.95,219.83,122400.0,,, +2023-12-19 00:00:00+05:30,213.61,221.24,213.61,216.05,92025.0,,, +2023-12-20 00:00:00+05:30,216.61,219.94,205.25,205.25,140862.0,,, +2023-12-21 00:00:00+05:30,199.95,212.91,195.3,211.25,111624.0,,, +2023-12-22 00:00:00+05:30,216.58,218.28,211.98,214.7,73560.0,,, +2023-12-26 00:00:00+05:30,216.61,217.94,208.28,210.11,92601.0,,, +2023-12-27 00:00:00+05:30,211.61,211.61,204.95,207.45,77868.0,,, +2023-12-28 00:00:00+05:30,217.81,217.81,217.81,217.81,129333.0,,, +2023-12-29 00:00:00+05:30,228.26,228.26,221.61,224.84,533088.0,,, diff --git a/DATA/BRONZE/StockData/KPEL_2024_01.csv b/DATA/BRONZE/StockData/KPEL_2024_01.csv index 8abb1949..897c72b7 100644 --- a/DATA/BRONZE/StockData/KPEL_2024_01.csv +++ b/DATA/BRONZE/StockData/KPEL_2024_01.csv @@ -1,21 +1,21 @@ -date,open,high,low,close,volume,dividends,stock_splits -2024-01-01 00:00:00+05:30,236.07,236.07,236.07,236.07,83931,0.0,0.0 -2024-01-02 00:00:00+05:30,247.87,247.87,237.27,247.87,516858,0.0,0.0 -2024-01-03 00:00:00+05:30,249.6,249.89,239.94,246.19,336414,0.0,0.0 -2024-01-04 00:00:00+05:30,256.59,258.48,251.12,258.48,228480,0.0,0.0 -2024-01-05 00:00:00+05:30,267.93,271.4,266.93,271.38,575985,0.0,0.0 -2024-01-08 00:00:00+05:30,284.94,284.94,277.93,284.94,357513,0.0,0.0 -2024-01-09 00:00:00+05:30,296.59,299.19,270.7,299.19,500694,0.0,0.0 -2024-01-10 00:00:00+05:30,307.92,314.14,294.59,312.37,501789,0.0,0.0 -2024-01-11 00:00:00+05:30,316.59,318.22,300.09,309.34,252165,0.0,0.0 -2024-01-12 00:00:00+05:30,317.92,317.92,299.94,301.24,189168,0.0,0.0 -2024-01-15 00:00:00+05:30,301.24,306.26,286.23,286.68,321183,0.0,0.0 -2024-01-16 00:00:00+05:30,286.93,288.26,272.63,274.1,280317,0.0,0.0 -2024-01-17 00:00:00+05:30,274.93,287.79,274.93,287.79,250815,0.0,0.0 -2024-01-18 00:00:00+05:30,292.58,300.59,275.26,291.29,216069,0.0,0.0 -2024-01-19 00:00:00+05:30,296.92,305.86,278.28,301.66,261264,0.0,0.0 -2024-01-23 00:00:00+05:30,329.92,332.57,323.25,331.73,324462,0.0,0.0 -2024-01-24 00:00:00+05:30,331.73,332.25,315.15,325.4,246426,0.0,0.0 -2024-01-25 00:00:00+05:30,331.83,331.83,319.59,321.92,106029,0.0,0.0 -2024-01-29 00:00:00+05:30,322.25,329.58,313.25,324.38,149784,0.0,0.0 -2024-01-30 00:00:00+05:30,326.58,329.25,316.95,320.59,119502,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2024-01-01 00:00:00+05:30,236.07,236.07,236.07,236.07,83931.0,,, +2024-01-02 00:00:00+05:30,247.87,247.87,237.27,247.87,516858.0,,, +2024-01-03 00:00:00+05:30,249.6,249.89,239.94,246.19,336414.0,,, +2024-01-04 00:00:00+05:30,256.59,258.48,251.12,258.48,228480.0,,, +2024-01-05 00:00:00+05:30,267.93,271.4,266.93,271.38,575985.0,,, +2024-01-08 00:00:00+05:30,284.94,284.94,277.93,284.94,357513.0,,, +2024-01-09 00:00:00+05:30,296.59,299.19,270.7,299.19,500694.0,,, +2024-01-10 00:00:00+05:30,307.92,314.14,294.59,312.37,501789.0,,, +2024-01-11 00:00:00+05:30,316.59,318.22,300.09,309.34,252165.0,,, +2024-01-12 00:00:00+05:30,317.92,317.92,299.94,301.24,189168.0,,, +2024-01-15 00:00:00+05:30,301.24,306.26,286.23,286.68,321183.0,,, +2024-01-16 00:00:00+05:30,286.93,288.26,272.63,274.1,280317.0,,, +2024-01-17 00:00:00+05:30,274.93,287.79,274.93,287.79,250815.0,,, +2024-01-18 00:00:00+05:30,292.58,300.59,275.26,291.29,216069.0,,, +2024-01-19 00:00:00+05:30,296.92,305.86,278.28,301.66,261264.0,,, +2024-01-23 00:00:00+05:30,329.92,332.57,323.25,331.73,324462.0,,, +2024-01-24 00:00:00+05:30,331.73,332.25,315.15,325.4,246426.0,,, +2024-01-25 00:00:00+05:30,331.83,331.83,319.59,321.92,106029.0,,, +2024-01-29 00:00:00+05:30,322.25,329.58,313.25,324.38,149784.0,,, +2024-01-30 00:00:00+05:30,326.58,329.25,316.95,320.59,119502.0,,, diff --git a/DATA/BRONZE/StockData/KPEL_2024_02.csv b/DATA/BRONZE/StockData/KPEL_2024_02.csv index 2629189b..4b673bba 100644 --- a/DATA/BRONZE/StockData/KPEL_2024_02.csv +++ b/DATA/BRONZE/StockData/KPEL_2024_02.csv @@ -1,21 +1,21 @@ -date,open,high,low,close,volume,dividends,stock_splits -2024-02-01 00:00:00+05:30,336.61,353.44,336.61,353.44,310233,0.0,0.0 -2024-02-02 00:00:00+05:30,371.11,371.11,356.58,371.09,441852,0.0,0.0 -2024-02-05 00:00:00+05:30,389.63,389.63,378.52,388.35,498840,0.0,0.0 -2024-02-06 00:00:00+05:30,389.6,398.23,368.94,389.58,463509,0.0,0.0 -2024-02-07 00:00:00+05:30,397.9,399.9,373.24,377.79,236769,0.0,0.0 -2024-02-08 00:00:00+05:30,378.45,387.9,358.91,358.91,284970,0.0,0.0 -2024-02-09 00:00:00+05:30,358.91,376.85,343.58,376.64,399273,0.0,0.0 -2024-02-12 00:00:00+05:30,394.9,395.05,389.9,395.05,116240,0.0,3.0 -2024-02-13 00:00:00+05:30,399.85,413.9,375.3,402.25,216624,0.0,0.0 -2024-02-14 00:00:00+05:30,382.15,398.75,382.15,383.1,353073,0.0,0.0 -2024-02-15 00:00:00+05:30,363.96,389.9,363.96,378.7,282940,0.0,0.0 -2024-02-16 00:00:00+05:30,387.9,397.5,374.91,391.6,196682,0.0,0.0 -2024-02-19 00:00:00+05:30,409.9,409.9,391.9,402.85,233359,0.0,0.0 -2024-02-20 00:00:00+05:30,404.9,409.85,384.9,394.8,169580,0.0,0.0 -2024-02-21 00:00:00+05:30,402.7,406.85,389.9,403.8,153300,0.0,0.0 -2024-02-22 00:00:00+05:30,411.85,423.94,399.9,423.94,225488,0.0,0.0 -2024-02-23 00:00:00+05:30,432.69,445.14,431.89,445.14,107848,0.0,0.0 -2024-02-26 00:00:00+05:30,431.89,464.88,422.89,450.84,657139,0.0,0.0 -2024-02-27 00:00:00+05:30,450.89,452.59,428.34,428.34,296328,0.0,0.0 -2024-02-28 00:00:00+05:30,414.89,424.84,406.95,406.95,333855,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2024-02-01 00:00:00+05:30,336.61,353.44,336.61,353.44,310233.0,,, +2024-02-02 00:00:00+05:30,371.11,371.11,356.58,371.09,441852.0,,, +2024-02-05 00:00:00+05:30,389.63,389.63,378.52,388.35,498840.0,,, +2024-02-06 00:00:00+05:30,389.6,398.23,368.94,389.58,463509.0,,, +2024-02-07 00:00:00+05:30,397.9,399.9,373.24,377.79,236769.0,,, +2024-02-08 00:00:00+05:30,378.45,387.9,358.91,358.91,284970.0,,, +2024-02-09 00:00:00+05:30,358.91,376.85,343.58,376.64,399273.0,,, +2024-02-12 00:00:00+05:30,394.9,395.05,389.9,395.05,116240.0,,3.0, +2024-02-13 00:00:00+05:30,399.85,413.9,375.3,402.25,216624.0,,, +2024-02-14 00:00:00+05:30,382.15,398.75,382.15,383.1,353073.0,,, +2024-02-15 00:00:00+05:30,363.96,389.9,363.96,378.7,282940.0,,, +2024-02-16 00:00:00+05:30,387.9,397.5,374.91,391.6,196682.0,,, +2024-02-19 00:00:00+05:30,409.9,409.9,391.9,402.85,233359.0,,, +2024-02-20 00:00:00+05:30,404.9,409.85,384.9,394.8,169580.0,,, +2024-02-21 00:00:00+05:30,402.7,406.85,389.9,403.8,153300.0,,, +2024-02-22 00:00:00+05:30,411.85,423.94,399.9,423.94,225488.0,,, +2024-02-23 00:00:00+05:30,432.69,445.14,431.89,445.14,107848.0,,, +2024-02-26 00:00:00+05:30,431.89,464.88,422.89,450.84,657139.0,,, +2024-02-27 00:00:00+05:30,450.89,452.59,428.34,428.34,296328.0,,, +2024-02-28 00:00:00+05:30,414.89,424.84,406.95,406.95,333855.0,,, diff --git a/DATA/BRONZE/StockData/KPEL_2024_03.csv b/DATA/BRONZE/StockData/KPEL_2024_03.csv index f926627d..b67be493 100644 --- a/DATA/BRONZE/StockData/KPEL_2024_03.csv +++ b/DATA/BRONZE/StockData/KPEL_2024_03.csv @@ -1,18 +1,18 @@ -date,open,high,low,close,volume,dividends,stock_splits -2024-03-01 00:00:00+05:30,421.89,424.69,397.9,402.7,194089,0.0,0.0 -2024-03-04 00:00:00+05:30,381.05,394.9,381.0,381.0,414506,0.0,0.0 -2024-03-05 00:00:00+05:30,373.96,373.96,361.96,361.96,351543,0.0,0.0 -2024-03-06 00:00:00+05:30,344.66,380.05,344.66,380.05,340764,0.0,0.0 -2024-03-07 00:00:00+05:30,393.9,398.9,380.9,395.25,249979,0.0,0.0 -2024-03-11 00:00:00+05:30,414.99,414.99,387.9,395.45,317706,0.0,0.0 -2024-03-12 00:00:00+05:30,402.9,402.9,375.7,375.7,197967,0.0,0.0 -2024-03-13 00:00:00+05:30,356.96,368.21,356.96,356.96,147088,0.0,0.0 -2024-03-14 00:00:00+05:30,339.11,369.61,339.11,357.26,478717,0.0,0.0 -2024-03-18 00:00:00+05:30,353.16,361.91,338.41,341.81,230723,0.0,0.0 -2024-03-19 00:00:00+05:30,342.41,354.21,324.77,324.77,233583,0.0,0.0 -2024-03-20 00:00:00+05:30,318.22,336.91,309.92,315.07,300069,0.0,0.0 -2024-03-21 00:00:00+05:30,319.82,330.82,319.82,330.82,522915,0.0,0.0 -2024-03-22 00:00:00+05:30,337.46,344.86,319.87,324.87,533287,0.0,0.0 -2024-03-26 00:00:00+05:30,327.92,341.06,327.92,340.81,298483,0.0,0.0 -2024-03-27 00:00:00+05:30,343.91,357.81,337.91,356.66,299616,0.0,0.0 -2024-03-28 00:00:00+05:30,365.91,370.91,349.91,361.41,171495,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2024-03-01 00:00:00+05:30,421.89,424.69,397.9,402.7,194089.0,,, +2024-03-04 00:00:00+05:30,381.05,394.9,381.0,381.0,414506.0,,, +2024-03-05 00:00:00+05:30,373.96,373.96,361.96,361.96,351543.0,,, +2024-03-06 00:00:00+05:30,344.66,380.05,344.66,380.05,340764.0,,, +2024-03-07 00:00:00+05:30,393.9,398.9,380.9,395.25,249979.0,,, +2024-03-11 00:00:00+05:30,414.99,414.99,387.9,395.45,317706.0,,, +2024-03-12 00:00:00+05:30,402.9,402.9,375.7,375.7,197967.0,,, +2024-03-13 00:00:00+05:30,356.96,368.21,356.96,356.96,147088.0,,, +2024-03-14 00:00:00+05:30,339.11,369.61,339.11,357.26,478717.0,,, +2024-03-18 00:00:00+05:30,353.16,361.91,338.41,341.81,230723.0,,, +2024-03-19 00:00:00+05:30,342.41,354.21,324.77,324.77,233583.0,,, +2024-03-20 00:00:00+05:30,318.22,336.91,309.92,315.07,300069.0,,, +2024-03-21 00:00:00+05:30,319.82,330.82,319.82,330.82,522915.0,,, +2024-03-22 00:00:00+05:30,337.46,344.86,319.87,324.87,533287.0,,, +2024-03-26 00:00:00+05:30,327.92,341.06,327.92,340.81,298483.0,,, +2024-03-27 00:00:00+05:30,343.91,357.81,337.91,356.66,299616.0,,, +2024-03-28 00:00:00+05:30,365.91,370.91,349.91,361.41,171495.0,,, diff --git a/DATA/BRONZE/StockData/KPEL_2024_04.csv b/DATA/BRONZE/StockData/KPEL_2024_04.csv index bc560317..8d9e843c 100644 --- a/DATA/BRONZE/StockData/KPEL_2024_04.csv +++ b/DATA/BRONZE/StockData/KPEL_2024_04.csv @@ -1,20 +1,20 @@ -date,open,high,low,close,volume,dividends,stock_splits -2024-04-01 00:00:00+05:30,361.51,378.9,354.41,377.6,177351,0.0,0.0 -2024-04-02 00:00:00+05:30,384.9,396.4,377.9,387.1,163814,0.0,0.0 -2024-04-03 00:00:00+05:30,389.9,394.9,374.91,378.9,170865,0.0,0.0 -2024-04-04 00:00:00+05:30,385.9,386.9,360.91,368.41,144557,0.0,0.0 -2024-04-05 00:00:00+05:30,368.41,368.41,352.96,361.96,174905,0.0,0.0 -2024-04-08 00:00:00+05:30,369.91,369.91,354.91,356.21,145767,0.0,0.0 -2024-04-09 00:00:00+05:30,354.91,361.91,352.91,354.61,132761,0.0,0.0 -2024-04-10 00:00:00+05:30,359.71,369.91,345.91,359.96,116801,0.0,0.0 -2024-04-12 00:00:00+05:30,359.91,368.91,348.91,356.16,141215,0.0,0.0 -2024-04-15 00:00:00+05:30,338.36,352.91,338.36,340.06,248161,0.0,0.0 -2024-04-16 00:00:00+05:30,344.81,357.06,334.92,357.06,282807,0.0,0.0 -2024-04-18 00:00:00+05:30,369.61,374.91,362.91,367.71,589128,0.0,0.0 -2024-04-19 00:00:00+05:30,367.71,375.7,354.91,371.71,358379,0.0,0.0 -2024-04-22 00:00:00+05:30,390.25,390.25,382.9,390.25,713721,0.0,0.0 -2024-04-23 00:00:00+05:30,409.75,409.75,409.75,409.75,207225,0.0,0.0 -2024-04-24 00:00:00+05:30,430.19,430.19,430.19,430.19,366879,0.0,0.0 -2024-04-25 00:00:00+05:30,450.89,450.89,429.89,445.99,1163187,0.0,0.0 -2024-04-26 00:00:00+05:30,425.89,434.89,423.69,423.69,188377,0.0,0.0 -2024-04-29 00:00:00+05:30,402.55,438.29,402.55,425.94,1022939,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2024-04-01 00:00:00+05:30,361.51,378.9,354.41,377.6,177351.0,,, +2024-04-02 00:00:00+05:30,384.9,396.4,377.9,387.1,163814.0,,, +2024-04-03 00:00:00+05:30,389.9,394.9,374.91,378.9,170865.0,,, +2024-04-04 00:00:00+05:30,385.9,386.9,360.91,368.41,144557.0,,, +2024-04-05 00:00:00+05:30,368.41,368.41,352.96,361.96,174905.0,,, +2024-04-08 00:00:00+05:30,369.91,369.91,354.91,356.21,145767.0,,, +2024-04-09 00:00:00+05:30,354.91,361.91,352.91,354.61,132761.0,,, +2024-04-10 00:00:00+05:30,359.71,369.91,345.91,359.96,116801.0,,, +2024-04-12 00:00:00+05:30,359.91,368.91,348.91,356.16,141215.0,,, +2024-04-15 00:00:00+05:30,338.36,352.91,338.36,340.06,248161.0,,, +2024-04-16 00:00:00+05:30,344.81,357.06,334.92,357.06,282807.0,,, +2024-04-18 00:00:00+05:30,369.61,374.91,362.91,367.71,589128.0,,, +2024-04-19 00:00:00+05:30,367.71,375.7,354.91,371.71,358379.0,,, +2024-04-22 00:00:00+05:30,390.25,390.25,382.9,390.25,713721.0,,, +2024-04-23 00:00:00+05:30,409.75,409.75,409.75,409.75,207225.0,,, +2024-04-24 00:00:00+05:30,430.19,430.19,430.19,430.19,366879.0,,, +2024-04-25 00:00:00+05:30,450.89,450.89,429.89,445.99,1163187.0,,, +2024-04-26 00:00:00+05:30,425.89,434.89,423.69,423.69,188377.0,,, +2024-04-29 00:00:00+05:30,402.55,438.29,402.55,425.94,1022939.0,,, diff --git a/DATA/BRONZE/StockData/KPEL_2024_05.csv b/DATA/BRONZE/StockData/KPEL_2024_05.csv index c6001767..befd1ba7 100644 --- a/DATA/BRONZE/StockData/KPEL_2024_05.csv +++ b/DATA/BRONZE/StockData/KPEL_2024_05.csv @@ -1,21 +1,21 @@ -date,open,high,low,close,volume,dividends,stock_splits -2024-05-02 00:00:00+05:30,434.89,446.89,429.84,446.89,1100479,0.0,0.0 -2024-05-03 00:00:00+05:30,457.88,469.23,455.83,469.23,1224213,0.0,0.0 -2024-05-06 00:00:00+05:30,489.53,492.68,460.48,492.68,1134939,0.0,0.0 -2024-05-07 00:00:00+05:30,503.87,513.77,470.13,497.87,1127189,0.0,0.0 -2024-05-08 00:00:00+05:30,499.77,499.82,472.98,473.48,524115,0.0,0.0 -2024-05-09 00:00:00+05:30,449.84,482.98,449.84,449.84,288270,0.0,0.0 -2024-05-10 00:00:00+05:30,432.99,445.89,427.49,444.19,224104,0.0,0.0 -2024-05-13 00:00:00+05:30,438.89,438.89,421.99,427.54,222370,0.0,0.0 -2024-05-14 00:00:00+05:30,427.54,448.89,427.54,448.89,159282,0.0,0.0 -2024-05-15 00:00:00+05:30,464.88,471.33,458.98,471.33,334595,0.0,0.0 -2024-05-16 00:00:00+05:30,486.88,486.88,454.88,460.53,174690,0.0,0.0 -2024-05-17 00:00:00+05:30,467.88,467.88,440.34,444.84,188916,0.0,0.0 -2024-05-21 00:00:00+05:30,442.89,447.29,424.99,438.29,265624,0.0,0.0 -2024-05-22 00:00:00+05:30,434.59,436.89,424.89,427.39,166689,0.0,0.0 -2024-05-23 00:00:00+05:30,429.84,439.89,420.89,422.64,150209,0.0,0.0 -2024-05-24 00:00:00+05:30,419.89,428.09,414.89,417.39,131322,0.0,0.0 -2024-05-27 00:00:00+05:30,423.59,423.89,410.5,412.65,127247,0.0,0.0 -2024-05-28 00:00:00+05:30,409.9,409.9,399.9,402.4,161883,0.0,0.0 -2024-05-29 00:00:00+05:30,402.9,422.49,389.9,422.49,143654,0.0,0.0 -2024-05-30 00:00:00+05:30,422.49,437.39,411.9,414.05,154888,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2024-05-02 00:00:00+05:30,434.89,446.89,429.84,446.89,1100479.0,,, +2024-05-03 00:00:00+05:30,457.88,469.23,455.83,469.23,1224213.0,,, +2024-05-06 00:00:00+05:30,489.53,492.68,460.48,492.68,1134939.0,,, +2024-05-07 00:00:00+05:30,503.87,513.77,470.13,497.87,1127189.0,,, +2024-05-08 00:00:00+05:30,499.77,499.82,472.98,473.48,524115.0,,, +2024-05-09 00:00:00+05:30,449.84,482.98,449.84,449.84,288270.0,,, +2024-05-10 00:00:00+05:30,432.99,445.89,427.49,444.19,224104.0,,, +2024-05-13 00:00:00+05:30,438.89,438.89,421.99,427.54,222370.0,,, +2024-05-14 00:00:00+05:30,427.54,448.89,427.54,448.89,159282.0,,, +2024-05-15 00:00:00+05:30,464.88,471.33,458.98,471.33,334595.0,,, +2024-05-16 00:00:00+05:30,486.88,486.88,454.88,460.53,174690.0,,, +2024-05-17 00:00:00+05:30,467.88,467.88,440.34,444.84,188916.0,,, +2024-05-21 00:00:00+05:30,442.89,447.29,424.99,438.29,265624.0,,, +2024-05-22 00:00:00+05:30,434.59,436.89,424.89,427.39,166689.0,,, +2024-05-23 00:00:00+05:30,429.84,439.89,420.89,422.64,150209.0,,, +2024-05-24 00:00:00+05:30,419.89,428.09,414.89,417.39,131322.0,,, +2024-05-27 00:00:00+05:30,423.59,423.89,410.5,412.65,127247.0,,, +2024-05-28 00:00:00+05:30,409.9,409.9,399.9,402.4,161883.0,,, +2024-05-29 00:00:00+05:30,402.9,422.49,389.9,422.49,143654.0,,, +2024-05-30 00:00:00+05:30,422.49,437.39,411.9,414.05,154888.0,,, diff --git a/DATA/BRONZE/StockData/KPEL_2024_06.csv b/DATA/BRONZE/StockData/KPEL_2024_06.csv index 04e2fdcb..f8eb0760 100644 --- a/DATA/BRONZE/StockData/KPEL_2024_06.csv +++ b/DATA/BRONZE/StockData/KPEL_2024_06.csv @@ -1,20 +1,20 @@ -date,open,high,low,close,volume,dividends,stock_splits -2024-06-03 00:00:00+05:30,436.09,436.09,418.79,429.24,227426,0.0,0.0 -2024-06-04 00:00:00+05:30,432.89,432.89,407.8,407.8,166638,0.0,0.0 -2024-06-05 00:00:00+05:30,387.45,409.9,387.45,400.55,354295,0.0,0.0 -2024-06-06 00:00:00+05:30,396.9,412.9,390.9,410.35,241218,0.0,0.0 -2024-06-07 00:00:00+05:30,411.9,430.84,409.9,429.69,178447,0.0,0.0 -2024-06-10 00:00:00+05:30,437.89,437.89,414.99,418.69,291961,0.0,0.0 -2024-06-11 00:00:00+05:30,420.89,436.79,419.89,433.94,323786,0.0,0.0 -2024-06-12 00:00:00+05:30,438.89,444.89,429.89,432.34,231412,0.0,0.0 -2024-06-13 00:00:00+05:30,433.89,437.29,422.89,424.79,145564,0.0,0.0 -2024-06-14 00:00:00+05:30,420.19,430.89,419.89,424.49,182941,0.0,0.0 -2024-06-18 00:00:00+05:30,433.79,433.89,415.89,420.49,214683,0.0,0.0 -2024-06-19 00:00:00+05:30,417.49,420.49,404.9,409.5,184785,0.0,0.0 -2024-06-20 00:00:00+05:30,424.84,424.84,405.9,409.5,230114,0.0,0.0 -2024-06-21 00:00:00+05:30,413.9,414.85,404.9,407.5,169582,0.0,0.0 -2024-06-24 00:00:00+05:30,409.9,409.9,394.9,396.15,299023,0.0,0.0 -2024-06-25 00:00:00+05:30,401.15,409.7,389.9,390.7,258939,0.0,0.0 -2024-06-26 00:00:00+05:30,394.4,396.9,374.91,394.45,398504,0.0,0.0 -2024-06-27 00:00:00+05:30,389.9,410.9,388.95,397.1,227496,0.0,0.0 -2024-06-28 00:00:00+05:30,397.1,416.94,397.1,411.2,305611,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2024-06-03 00:00:00+05:30,436.09,436.09,418.79,429.24,227426.0,,, +2024-06-04 00:00:00+05:30,432.89,432.89,407.8,407.8,166638.0,,, +2024-06-05 00:00:00+05:30,387.45,409.9,387.45,400.55,354295.0,,, +2024-06-06 00:00:00+05:30,396.9,412.9,390.9,410.35,241218.0,,, +2024-06-07 00:00:00+05:30,411.9,430.84,409.9,429.69,178447.0,,, +2024-06-10 00:00:00+05:30,437.89,437.89,414.99,418.69,291961.0,,, +2024-06-11 00:00:00+05:30,420.89,436.79,419.89,433.94,323786.0,,, +2024-06-12 00:00:00+05:30,438.89,444.89,429.89,432.34,231412.0,,, +2024-06-13 00:00:00+05:30,433.89,437.29,422.89,424.79,145564.0,,, +2024-06-14 00:00:00+05:30,420.19,430.89,419.89,424.49,182941.0,,, +2024-06-18 00:00:00+05:30,433.79,433.89,415.89,420.49,214683.0,,, +2024-06-19 00:00:00+05:30,417.49,420.49,404.9,409.5,184785.0,,, +2024-06-20 00:00:00+05:30,424.84,424.84,405.9,409.5,230114.0,,, +2024-06-21 00:00:00+05:30,413.9,414.85,404.9,407.5,169582.0,,, +2024-06-24 00:00:00+05:30,409.9,409.9,394.9,396.15,299023.0,,, +2024-06-25 00:00:00+05:30,401.15,409.7,389.9,390.7,258939.0,,, +2024-06-26 00:00:00+05:30,394.4,396.9,374.91,394.45,398504.0,,, +2024-06-27 00:00:00+05:30,389.9,410.9,388.95,397.1,227496.0,,, +2024-06-28 00:00:00+05:30,397.1,416.94,397.1,411.2,305611.0,,, diff --git a/DATA/BRONZE/StockData/KPEL_2024_07.csv b/DATA/BRONZE/StockData/KPEL_2024_07.csv index d2309b9d..8f95d6d7 100644 --- a/DATA/BRONZE/StockData/KPEL_2024_07.csv +++ b/DATA/BRONZE/StockData/KPEL_2024_07.csv @@ -1,22 +1,22 @@ -date,open,high,low,close,volume,dividends,stock_splits -2024-07-01 00:00:00+05:30,424.59,431.74,416.09,431.74,434438,0.0,0.0 -2024-07-02 00:00:00+05:30,453.19,453.29,432.49,436.74,404472,0.0,0.0 -2024-07-03 00:00:00+05:30,453.89,458.53,433.89,456.88,550676,0.0,0.0 -2024-07-04 00:00:00+05:30,460.38,462.68,444.89,446.89,304452,0.0,0.0 -2024-07-05 00:00:00+05:30,464.88,469.23,451.54,461.03,688315,0.0,0.0 -2024-07-08 00:00:00+05:30,466.88,466.88,437.99,443.89,313120,0.0,0.0 -2024-07-09 00:00:00+05:30,444.89,463.88,421.69,441.79,177408,0.0,0.0 -2024-07-10 00:00:00+05:30,444.84,447.89,421.89,442.79,205645,0.0,0.0 -2024-07-11 00:00:00+05:30,443.89,444.89,428.89,442.14,106254,0.0,0.0 -2024-07-12 00:00:00+05:30,441.89,442.39,430.79,431.99,96902,0.0,0.0 -2024-07-15 00:00:00+05:30,440.99,440.99,422.89,428.49,174107,0.0,0.0 -2024-07-16 00:00:00+05:30,428.89,434.89,424.89,430.24,104839,0.0,0.0 -2024-07-18 00:00:00+05:30,429.89,434.09,408.95,422.44,134137,0.0,0.0 -2024-07-19 00:00:00+05:30,422.44,423.84,403.0,410.75,124248,0.0,0.0 -2024-07-22 00:00:00+05:30,409.9,419.74,399.9,411.05,114445,0.0,0.0 -2024-07-23 00:00:00+05:30,411.05,418.89,390.5,411.05,166475,0.0,0.0 -2024-07-24 00:00:00+05:30,409.7,416.89,402.7,415.74,113649,0.0,0.0 -2024-07-25 00:00:00+05:30,413.9,436.39,407.95,414.35,122414,0.0,0.0 -2024-07-26 00:00:00+05:30,421.39,423.74,406.9,412.4,152744,0.0,0.0 -2024-07-29 00:00:00+05:30,412.4,414.7,394.9,396.95,369326,0.0,0.0 -2024-07-30 00:00:00+05:30,398.8,416.79,398.8,416.79,235475,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2024-07-01 00:00:00+05:30,424.59,431.74,416.09,431.74,434438.0,,, +2024-07-02 00:00:00+05:30,453.19,453.29,432.49,436.74,404472.0,,, +2024-07-03 00:00:00+05:30,453.89,458.53,433.89,456.88,550676.0,,, +2024-07-04 00:00:00+05:30,460.38,462.68,444.89,446.89,304452.0,,, +2024-07-05 00:00:00+05:30,464.88,469.23,451.54,461.03,688315.0,,, +2024-07-08 00:00:00+05:30,466.88,466.88,437.99,443.89,313120.0,,, +2024-07-09 00:00:00+05:30,444.89,463.88,421.69,441.79,177408.0,,, +2024-07-10 00:00:00+05:30,444.84,447.89,421.89,442.79,205645.0,,, +2024-07-11 00:00:00+05:30,443.89,444.89,428.89,442.14,106254.0,,, +2024-07-12 00:00:00+05:30,441.89,442.39,430.79,431.99,96902.0,,, +2024-07-15 00:00:00+05:30,440.99,440.99,422.89,428.49,174107.0,,, +2024-07-16 00:00:00+05:30,428.89,434.89,424.89,430.24,104839.0,,, +2024-07-18 00:00:00+05:30,429.89,434.09,408.95,422.44,134137.0,,, +2024-07-19 00:00:00+05:30,422.44,423.84,403.0,410.75,124248.0,,, +2024-07-22 00:00:00+05:30,409.9,419.74,399.9,411.05,114445.0,,, +2024-07-23 00:00:00+05:30,411.05,418.89,390.5,411.05,166475.0,,, +2024-07-24 00:00:00+05:30,409.7,416.89,402.7,415.74,113649.0,,, +2024-07-25 00:00:00+05:30,413.9,436.39,407.95,414.35,122414.0,,, +2024-07-26 00:00:00+05:30,421.39,423.74,406.9,412.4,152744.0,,, +2024-07-29 00:00:00+05:30,412.4,414.7,394.9,396.95,369326.0,,, +2024-07-30 00:00:00+05:30,398.8,416.79,398.8,416.79,235475.0,,, diff --git a/DATA/BRONZE/StockData/KPEL_2024_08.csv b/DATA/BRONZE/StockData/KPEL_2024_08.csv index bafdf2d4..e3a0f051 100644 --- a/DATA/BRONZE/StockData/KPEL_2024_08.csv +++ b/DATA/BRONZE/StockData/KPEL_2024_08.csv @@ -1,22 +1,22 @@ -date,open,high,low,close,volume,dividends,stock_splits -2024-08-01 00:00:00+05:30,416.89,419.44,394.4,402.05,253624,0.0,0.0 -2024-08-02 00:00:00+05:30,395.9,410.85,395.05,401.1,199900,0.0,0.0 -2024-08-05 00:00:00+05:30,381.15,393.05,381.05,382.25,365947,0.0,0.0 -2024-08-06 00:00:00+05:30,380.9,397.85,374.91,379.0,193075,0.0,0.0 -2024-08-07 00:00:00+05:30,388.9,389.7,373.91,376.7,196026,0.0,0.0 -2024-08-08 00:00:00+05:30,379.9,395.5,368.56,395.5,281283,0.0,0.0 -2024-08-09 00:00:00+05:30,402.9,414.6,395.9,407.95,306363,0.0,0.0 -2024-08-12 00:00:00+05:30,409.9,419.89,393.15,406.55,340010,0.0,0.0 -2024-08-13 00:00:00+05:30,408.4,413.9,388.9,390.95,203101,0.0,0.0 -2024-08-14 00:00:00+05:30,392.1,400.9,371.41,382.45,348003,0.0,0.0 -2024-08-16 00:00:00+05:30,364.06,387.9,364.06,373.66,499971,0.0,0.0 -2024-08-19 00:00:00+05:30,378.85,392.3,371.46,390.9,241752,0.0,0.0 -2024-08-20 00:00:00+05:30,394.9,406.7,391.1,395.65,234870,0.0,0.0 -2024-08-21 00:00:00+05:30,395.65,401.6,390.0,392.45,149902,0.0,0.0 -2024-08-22 00:00:00+05:30,396.95,400.9,390.6,395.0,185148,0.0,0.0 -2024-08-23 00:00:00+05:30,381.2,403.0,381.2,399.85,211080,0.1,0.0 -2024-08-26 00:00:00+05:30,399.0,413.0,391.05,408.55,361465,0.0,0.0 -2024-08-27 00:00:00+05:30,412.0,412.0,402.25,407.8,151605,0.0,0.0 -2024-08-28 00:00:00+05:30,407.8,409.4,390.95,395.0,204500,0.0,0.0 -2024-08-29 00:00:00+05:30,395.0,398.0,390.05,392.95,94687,0.0,0.0 -2024-08-30 00:00:00+05:30,392.0,398.9,387.0,394.2,99473,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2024-08-01 00:00:00+05:30,416.89,419.44,394.4,402.05,253624.0,,, +2024-08-02 00:00:00+05:30,395.9,410.85,395.05,401.1,199900.0,,, +2024-08-05 00:00:00+05:30,381.15,393.05,381.05,382.25,365947.0,,, +2024-08-06 00:00:00+05:30,380.9,397.85,374.91,379.0,193075.0,,, +2024-08-07 00:00:00+05:30,388.9,389.7,373.91,376.7,196026.0,,, +2024-08-08 00:00:00+05:30,379.9,395.5,368.56,395.5,281283.0,,, +2024-08-09 00:00:00+05:30,402.9,414.6,395.9,407.95,306363.0,,, +2024-08-12 00:00:00+05:30,409.9,419.89,393.15,406.55,340010.0,,, +2024-08-13 00:00:00+05:30,408.4,413.9,388.9,390.95,203101.0,,, +2024-08-14 00:00:00+05:30,392.1,400.9,371.41,382.45,348003.0,,, +2024-08-16 00:00:00+05:30,364.06,387.9,364.06,373.66,499971.0,,, +2024-08-19 00:00:00+05:30,378.85,392.3,371.46,390.9,241752.0,,, +2024-08-20 00:00:00+05:30,394.9,406.7,391.1,395.65,234870.0,,, +2024-08-21 00:00:00+05:30,395.65,401.6,390.0,392.45,149902.0,,, +2024-08-22 00:00:00+05:30,396.95,400.9,390.6,395.0,185148.0,,, +2024-08-23 00:00:00+05:30,381.2,403.0,381.2,399.85,211080.0,0.1,, +2024-08-26 00:00:00+05:30,399.0,413.0,391.05,408.55,361465.0,,, +2024-08-27 00:00:00+05:30,412.0,412.0,402.25,407.8,151605.0,,, +2024-08-28 00:00:00+05:30,407.8,409.4,390.95,395.0,204500.0,,, +2024-08-29 00:00:00+05:30,395.0,398.0,390.05,392.95,94687.0,,, +2024-08-30 00:00:00+05:30,392.0,398.9,387.0,394.2,99473.0,,, diff --git a/DATA/BRONZE/StockData/KPEL_2024_09.csv b/DATA/BRONZE/StockData/KPEL_2024_09.csv index 9c9080a0..1dfec35c 100644 --- a/DATA/BRONZE/StockData/KPEL_2024_09.csv +++ b/DATA/BRONZE/StockData/KPEL_2024_09.csv @@ -1,18 +1,18 @@ -date,open,high,low,close,volume,dividends,stock_splits -2024-09-02 00:00:00+05:30,400.0,404.95,391.0,394.2,108607,0.0,0.0 -2024-09-03 00:00:00+05:30,392.5,397.05,381.15,387.0,171045,0.0,0.0 -2024-09-04 00:00:00+05:30,377.0,388.0,377.0,385.05,115705,0.0,0.0 -2024-09-05 00:00:00+05:30,389.0,389.5,380.0,383.9,129701,0.0,0.0 -2024-09-06 00:00:00+05:30,383.0,384.9,375.5,382.55,160511,0.0,0.0 -2024-09-09 00:00:00+05:30,382.55,384.0,373.4,376.35,153578,0.0,0.0 -2024-09-10 00:00:00+05:30,373.55,382.0,373.55,378.6,97611,0.0,0.0 -2024-09-11 00:00:00+05:30,375.6,380.0,365.0,374.45,104840,0.0,0.0 -2024-09-12 00:00:00+05:30,379.0,393.15,372.0,393.15,153828,0.0,0.0 -2024-09-13 00:00:00+05:30,411.9,412.8,401.2,412.8,354707,0.0,0.0 -2024-09-16 00:00:00+05:30,433.4,433.4,420.0,428.25,975535,0.0,0.0 -2024-09-17 00:00:00+05:30,434.0,434.0,413.0,420.0,167840,0.0,0.0 -2024-09-18 00:00:00+05:30,420.0,427.8,412.7,417.1,205455,0.0,0.0 -2024-09-19 00:00:00+05:30,417.0,429.0,405.0,411.1,163320,0.0,0.0 -2024-09-20 00:00:00+05:30,412.5,423.8,405.0,417.3,181694,0.0,0.0 -2024-09-23 00:00:00+05:30,417.3,422.0,406.1,411.2,122659,0.0,0.0 -2024-09-24 00:00:00+05:30,412.0,431.75,408.0,431.75,278660,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2024-09-02 00:00:00+05:30,400.0,404.95,391.0,394.2,108607.0,,, +2024-09-03 00:00:00+05:30,392.5,397.05,381.15,387.0,171045.0,,, +2024-09-04 00:00:00+05:30,377.0,388.0,377.0,385.05,115705.0,,, +2024-09-05 00:00:00+05:30,389.0,389.5,380.0,383.9,129701.0,,, +2024-09-06 00:00:00+05:30,383.0,384.9,375.5,382.55,160511.0,,, +2024-09-09 00:00:00+05:30,382.55,384.0,373.4,376.35,153578.0,,, +2024-09-10 00:00:00+05:30,373.55,382.0,373.55,378.6,97611.0,,, +2024-09-11 00:00:00+05:30,375.6,380.0,365.0,374.45,104840.0,,, +2024-09-12 00:00:00+05:30,379.0,393.15,372.0,393.15,153828.0,,, +2024-09-13 00:00:00+05:30,411.9,412.8,401.2,412.8,354707.0,,, +2024-09-16 00:00:00+05:30,433.4,433.4,420.0,428.25,975535.0,,, +2024-09-17 00:00:00+05:30,434.0,434.0,413.0,420.0,167840.0,,, +2024-09-18 00:00:00+05:30,420.0,427.8,412.7,417.1,205455.0,,, +2024-09-19 00:00:00+05:30,417.0,429.0,405.0,411.1,163320.0,,, +2024-09-20 00:00:00+05:30,412.5,423.8,405.0,417.3,181694.0,,, +2024-09-23 00:00:00+05:30,417.3,422.0,406.1,411.2,122659.0,,, +2024-09-24 00:00:00+05:30,412.0,431.75,408.0,431.75,278660.0,,, diff --git a/DATA/BRONZE/StockData/KPITTECH_2021_12.csv b/DATA/BRONZE/StockData/KPITTECH_2021_12.csv index 65163f0c..19546ddd 100644 --- a/DATA/BRONZE/StockData/KPITTECH_2021_12.csv +++ b/DATA/BRONZE/StockData/KPITTECH_2021_12.csv @@ -1,23 +1,23 @@ -date,open,high,low,close,volume,dividends,stock_splits -2021-12-01 00:00:00+05:30,496.28,523.61,492.33,499.48,169048,0.0,0.0 -2021-12-02 00:00:00+05:30,512.06,512.06,477.28,482.37,161242,0.0,0.0 -2021-12-03 00:00:00+05:30,482.27,497.56,479.95,491.34,59198,0.0,0.0 -2021-12-06 00:00:00+05:30,482.61,503.92,478.52,481.72,212654,0.0,0.0 -2021-12-07 00:00:00+05:30,484.98,497.26,484.98,491.59,121386,0.0,0.0 -2021-12-08 00:00:00+05:30,500.67,506.88,494.55,500.82,61131,0.0,0.0 -2021-12-09 00:00:00+05:30,505.16,509.74,491.84,494.8,111311,0.0,0.0 -2021-12-10 00:00:00+05:30,486.41,498.74,486.41,493.32,98752,0.0,0.0 -2021-12-13 00:00:00+05:30,492.53,519.12,492.53,506.04,101282,0.0,0.0 -2021-12-14 00:00:00+05:30,499.24,523.41,499.24,509.7,182602,0.0,0.0 -2021-12-15 00:00:00+05:30,514.04,519.07,493.71,496.92,48467,0.0,0.0 -2021-12-16 00:00:00+05:30,503.87,509.6,490.26,498.99,121902,0.0,0.0 -2021-12-17 00:00:00+05:30,503.18,506.09,473.63,475.21,196097,0.0,0.0 -2021-12-20 00:00:00+05:30,467.66,480.59,439.05,450.5,279858,0.0,0.0 -2021-12-21 00:00:00+05:30,457.8,477.88,457.8,474.28,85720,0.0,0.0 -2021-12-22 00:00:00+05:30,480.74,499.68,480.74,495.34,75293,0.0,0.0 -2021-12-23 00:00:00+05:30,500.22,512.95,498.25,506.29,156005,0.0,0.0 -2021-12-24 00:00:00+05:30,512.06,537.72,504.66,531.75,168513,0.0,0.0 -2021-12-27 00:00:00+05:30,567.31,567.31,519.96,550.1,175419,0.0,0.0 -2021-12-28 00:00:00+05:30,556.91,587.05,553.9,573.73,380981,0.0,0.0 -2021-12-29 00:00:00+05:30,576.19,585.07,554.83,561.99,227247,0.0,0.0 -2021-12-30 00:00:00+05:30,564.35,597.31,552.66,588.63,147749,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2021-12-01 00:00:00+05:30,496.28,523.61,492.33,499.48,169048.0,,, +2021-12-02 00:00:00+05:30,512.06,512.06,477.28,482.37,161242.0,,, +2021-12-03 00:00:00+05:30,482.27,497.56,479.95,491.34,59198.0,,, +2021-12-06 00:00:00+05:30,482.61,503.92,478.52,481.72,212654.0,,, +2021-12-07 00:00:00+05:30,484.98,497.26,484.98,491.59,121386.0,,, +2021-12-08 00:00:00+05:30,500.67,506.88,494.55,500.82,61131.0,,, +2021-12-09 00:00:00+05:30,505.16,509.74,491.84,494.8,111311.0,,, +2021-12-10 00:00:00+05:30,486.41,498.74,486.41,493.32,98752.0,,, +2021-12-13 00:00:00+05:30,492.53,519.12,492.53,506.04,101282.0,,, +2021-12-14 00:00:00+05:30,499.24,523.41,499.24,509.7,182602.0,,, +2021-12-15 00:00:00+05:30,514.04,519.07,493.71,496.92,48467.0,,, +2021-12-16 00:00:00+05:30,503.87,509.6,490.26,498.99,121902.0,,, +2021-12-17 00:00:00+05:30,503.18,506.09,473.63,475.21,196097.0,,, +2021-12-20 00:00:00+05:30,467.66,480.59,439.05,450.5,279858.0,,, +2021-12-21 00:00:00+05:30,457.8,477.88,457.8,474.28,85720.0,,, +2021-12-22 00:00:00+05:30,480.74,499.68,480.74,495.34,75293.0,,, +2021-12-23 00:00:00+05:30,500.22,512.95,498.25,506.29,156005.0,,, +2021-12-24 00:00:00+05:30,512.06,537.72,504.66,531.75,168513.0,,, +2021-12-27 00:00:00+05:30,567.31,567.31,519.96,550.1,175419.0,,, +2021-12-28 00:00:00+05:30,556.91,587.05,553.9,573.73,380981.0,,, +2021-12-29 00:00:00+05:30,576.19,585.07,554.83,561.99,227247.0,,, +2021-12-30 00:00:00+05:30,564.35,597.31,552.66,588.63,147749.0,,, diff --git a/DATA/BRONZE/StockData/KPITTECH_2022_01.csv b/DATA/BRONZE/StockData/KPITTECH_2022_01.csv index f6f1ae36..99684670 100644 --- a/DATA/BRONZE/StockData/KPITTECH_2022_01.csv +++ b/DATA/BRONZE/StockData/KPITTECH_2022_01.csv @@ -1,20 +1,20 @@ -date,open,high,low,close,volume,dividends,stock_splits -2022-01-03 00:00:00+05:30,606.78,622.47,594.1,600.71,100615,0.0,0.0 -2022-01-04 00:00:00+05:30,601.11,606.09,583.1,599.68,224930,0.0,0.0 -2022-01-05 00:00:00+05:30,601.75,601.75,582.81,586.75,54111,0.0,0.0 -2022-01-06 00:00:00+05:30,576.19,643.93,576.19,623.5,463710,0.0,0.0 -2022-01-07 00:00:00+05:30,650.69,738.99,638.25,701.84,1090675,0.0,0.0 -2022-01-10 00:00:00+05:30,718.71,789.31,708.9,735.63,770692,0.0,0.0 -2022-01-11 00:00:00+05:30,744.61,756.6,710.92,717.53,417695,0.0,0.0 -2022-01-12 00:00:00+05:30,725.18,730.11,695.97,704.51,321990,0.0,0.0 -2022-01-13 00:00:00+05:30,705.25,732.23,678.46,684.33,174191,0.0,0.0 -2022-01-14 00:00:00+05:30,662.43,707.37,662.43,674.91,340359,0.0,0.0 -2022-01-17 00:00:00+05:30,684.43,722.22,677.57,719.55,483905,0.0,0.0 -2022-01-18 00:00:00+05:30,725.08,727.49,701.69,704.51,243586,0.0,0.0 -2022-01-19 00:00:00+05:30,703.96,703.96,674.07,689.71,109437,0.0,0.0 -2022-01-20 00:00:00+05:30,695.58,698.54,671.9,675.99,107173,0.0,0.0 -2022-01-21 00:00:00+05:30,679.79,702.24,658.09,665.83,213425,0.0,0.0 -2022-01-24 00:00:00+05:30,664.01,689.66,601.95,622.42,643303,0.0,0.0 -2022-01-25 00:00:00+05:30,604.81,652.17,587.29,639.93,212271,0.0,0.0 -2022-01-27 00:00:00+05:30,636.38,650.54,618.37,624.93,311331,0.0,0.0 -2022-01-28 00:00:00+05:30,635.2,652.41,627.06,630.46,228477,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2022-01-03 00:00:00+05:30,606.78,622.47,594.1,600.71,100615.0,,, +2022-01-04 00:00:00+05:30,601.11,606.09,583.1,599.68,224930.0,,, +2022-01-05 00:00:00+05:30,601.75,601.75,582.81,586.75,54111.0,,, +2022-01-06 00:00:00+05:30,576.19,643.93,576.19,623.5,463710.0,,, +2022-01-07 00:00:00+05:30,650.69,738.99,638.25,701.84,1090675.0,,, +2022-01-10 00:00:00+05:30,718.71,789.31,708.9,735.63,770692.0,,, +2022-01-11 00:00:00+05:30,744.61,756.6,710.92,717.53,417695.0,,, +2022-01-12 00:00:00+05:30,725.18,730.11,695.97,704.51,321990.0,,, +2022-01-13 00:00:00+05:30,705.25,732.23,678.46,684.33,174191.0,,, +2022-01-14 00:00:00+05:30,662.43,707.37,662.43,674.91,340359.0,,, +2022-01-17 00:00:00+05:30,684.43,722.22,677.57,719.55,483905.0,,, +2022-01-18 00:00:00+05:30,725.08,727.49,701.69,704.51,243586.0,,, +2022-01-19 00:00:00+05:30,703.96,703.96,674.07,689.71,109437.0,,, +2022-01-20 00:00:00+05:30,695.58,698.54,671.9,675.99,107173.0,,, +2022-01-21 00:00:00+05:30,679.79,702.24,658.09,665.83,213425.0,,, +2022-01-24 00:00:00+05:30,664.01,689.66,601.95,622.42,643303.0,,, +2022-01-25 00:00:00+05:30,604.81,652.17,587.29,639.93,212271.0,,, +2022-01-27 00:00:00+05:30,636.38,650.54,618.37,624.93,311331.0,,, +2022-01-28 00:00:00+05:30,635.2,652.41,627.06,630.46,228477.0,,, diff --git a/DATA/BRONZE/StockData/KPITTECH_2022_02.csv b/DATA/BRONZE/StockData/KPITTECH_2022_02.csv index 6b946f29..c54f381f 100644 --- a/DATA/BRONZE/StockData/KPITTECH_2022_02.csv +++ b/DATA/BRONZE/StockData/KPITTECH_2022_02.csv @@ -1,19 +1,19 @@ -date,open,high,low,close,volume,dividends,stock_splits -2022-02-01 00:00:00+05:30,649.21,649.21,606.88,614.28,361444,0.0,0.0 -2022-02-02 00:00:00+05:30,629.42,644.37,618.62,621.14,124409,0.0,0.0 -2022-02-03 00:00:00+05:30,621.58,626.66,611.71,613.05,71355,0.0,0.0 -2022-02-04 00:00:00+05:30,616.65,621.58,607.32,615.07,54453,0.0,0.0 -2022-02-07 00:00:00+05:30,609.74,629.62,609.74,618.42,64349,0.0,0.0 -2022-02-08 00:00:00+05:30,615.66,623.65,597.16,605.6,171244,0.0,0.0 -2022-02-09 00:00:00+05:30,610.43,614.57,596.22,598.44,63762,0.0,0.0 -2022-02-10 00:00:00+05:30,607.04,607.04,593.5,600.82,95087,1.25,0.0 -2022-02-11 00:00:00+05:30,594.19,596.61,569.57,571.8,92105,0.0,0.0 -2022-02-15 00:00:00+05:30,541.4,577.09,526.96,571.65,299246,0.0,0.0 -2022-02-16 00:00:00+05:30,587.91,601.06,578.77,585.84,271760,0.0,0.0 -2022-02-17 00:00:00+05:30,586.33,593.2,568.49,571.06,150033,0.0,0.0 -2022-02-18 00:00:00+05:30,560.58,565.97,551.58,554.5,160425,0.0,0.0 -2022-02-21 00:00:00+05:30,547.08,551.68,525.33,534.38,101573,0.0,0.0 -2022-02-22 00:00:00+05:30,516.19,571.45,504.52,564.78,189553,0.0,0.0 -2022-02-23 00:00:00+05:30,574.32,598.15,561.57,564.24,79365,0.0,0.0 -2022-02-24 00:00:00+05:30,526.96,557.81,526.96,537.1,134105,0.0,0.0 -2022-02-25 00:00:00+05:30,561.12,582.33,547.87,559.59,94592,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2022-02-01 00:00:00+05:30,649.21,649.21,606.88,614.28,361444.0,,, +2022-02-02 00:00:00+05:30,629.42,644.37,618.62,621.14,124409.0,,, +2022-02-03 00:00:00+05:30,621.58,626.66,611.71,613.05,71355.0,,, +2022-02-04 00:00:00+05:30,616.65,621.58,607.32,615.07,54453.0,,, +2022-02-07 00:00:00+05:30,609.74,629.62,609.74,618.42,64349.0,,, +2022-02-08 00:00:00+05:30,615.66,623.65,597.16,605.6,171244.0,,, +2022-02-09 00:00:00+05:30,610.43,614.57,596.22,598.44,63762.0,,, +2022-02-10 00:00:00+05:30,607.04,607.04,593.5,600.82,95087.0,1.25,, +2022-02-11 00:00:00+05:30,594.19,596.61,569.57,571.8,92105.0,,, +2022-02-15 00:00:00+05:30,541.4,577.09,526.96,571.65,299246.0,,, +2022-02-16 00:00:00+05:30,587.91,601.06,578.77,585.84,271760.0,,, +2022-02-17 00:00:00+05:30,586.33,593.2,568.49,571.06,150033.0,,, +2022-02-18 00:00:00+05:30,560.58,565.97,551.58,554.5,160425.0,,, +2022-02-21 00:00:00+05:30,547.08,551.68,525.33,534.38,101573.0,,, +2022-02-22 00:00:00+05:30,516.19,571.45,504.52,564.78,189553.0,,, +2022-02-23 00:00:00+05:30,574.32,598.15,561.57,564.24,79365.0,,, +2022-02-24 00:00:00+05:30,526.96,557.81,526.96,537.1,134105.0,,, +2022-02-25 00:00:00+05:30,561.12,582.33,547.87,559.59,94592.0,,, diff --git a/DATA/BRONZE/StockData/KPITTECH_2022_03.csv b/DATA/BRONZE/StockData/KPITTECH_2022_03.csv index a2126b4b..45215c9a 100644 --- a/DATA/BRONZE/StockData/KPITTECH_2022_03.csv +++ b/DATA/BRONZE/StockData/KPITTECH_2022_03.csv @@ -1,21 +1,21 @@ -date,open,high,low,close,volume,dividends,stock_splits -2022-03-02 00:00:00+05:30,558.6,573.43,551.98,557.81,199087,0.0,0.0 -2022-03-03 00:00:00+05:30,571.3,573.23,557.81,560.63,141836,0.0,0.0 -2022-03-04 00:00:00+05:30,558.6,558.6,538.04,540.26,99918,0.0,0.0 -2022-03-07 00:00:00+05:30,521.03,554.6,521.03,537.34,254830,0.0,0.0 -2022-03-08 00:00:00+05:30,540.31,552.67,528.94,547.82,242022,0.0,0.0 -2022-03-09 00:00:00+05:30,558.5,574.81,548.71,570.66,212859,0.0,0.0 -2022-03-10 00:00:00+05:30,596.17,601.56,578.37,581.78,126688,0.0,0.0 -2022-03-11 00:00:00+05:30,585.2,585.2,567.0,571.01,53922,0.0,0.0 -2022-03-14 00:00:00+05:30,569.48,575.01,557.31,558.8,50891,0.0,0.0 -2022-03-15 00:00:00+05:30,559.79,571.45,551.68,554.45,40136,0.0,0.0 -2022-03-16 00:00:00+05:30,568.19,572.44,559.74,570.41,41812,0.0,0.0 -2022-03-17 00:00:00+05:30,578.27,593.2,575.41,578.47,174869,0.0,0.0 -2022-03-21 00:00:00+05:30,582.18,594.64,570.46,585.1,191596,0.0,0.0 -2022-03-22 00:00:00+05:30,586.28,601.8,576.3,593.65,241532,0.0,0.0 -2022-03-23 00:00:00+05:30,600.82,612.68,590.04,592.12,108359,0.0,0.0 -2022-03-24 00:00:00+05:30,585.79,600.12,583.32,595.82,118602,0.0,0.0 -2022-03-25 00:00:00+05:30,597.6,601.06,582.53,584.9,133856,0.0,0.0 -2022-03-28 00:00:00+05:30,589.69,589.69,564.93,567.89,60439,0.0,0.0 -2022-03-29 00:00:00+05:30,578.37,578.37,561.66,565.82,77002,0.0,0.0 -2022-03-30 00:00:00+05:30,568.49,593.75,568.49,590.58,78235,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2022-03-02 00:00:00+05:30,558.6,573.43,551.98,557.81,199087.0,,, +2022-03-03 00:00:00+05:30,571.3,573.23,557.81,560.63,141836.0,,, +2022-03-04 00:00:00+05:30,558.6,558.6,538.04,540.26,99918.0,,, +2022-03-07 00:00:00+05:30,521.03,554.6,521.03,537.34,254830.0,,, +2022-03-08 00:00:00+05:30,540.31,552.67,528.94,547.82,242022.0,,, +2022-03-09 00:00:00+05:30,558.5,574.81,548.71,570.66,212859.0,,, +2022-03-10 00:00:00+05:30,596.17,601.56,578.37,581.78,126688.0,,, +2022-03-11 00:00:00+05:30,585.2,585.2,567.0,571.01,53922.0,,, +2022-03-14 00:00:00+05:30,569.48,575.01,557.31,558.8,50891.0,,, +2022-03-15 00:00:00+05:30,559.79,571.45,551.68,554.45,40136.0,,, +2022-03-16 00:00:00+05:30,568.19,572.44,559.74,570.41,41812.0,,, +2022-03-17 00:00:00+05:30,578.27,593.2,575.41,578.47,174869.0,,, +2022-03-21 00:00:00+05:30,582.18,594.64,570.46,585.1,191596.0,,, +2022-03-22 00:00:00+05:30,586.28,601.8,576.3,593.65,241532.0,,, +2022-03-23 00:00:00+05:30,600.82,612.68,590.04,592.12,108359.0,,, +2022-03-24 00:00:00+05:30,585.79,600.12,583.32,595.82,118602.0,,, +2022-03-25 00:00:00+05:30,597.6,601.06,582.53,584.9,133856.0,,, +2022-03-28 00:00:00+05:30,589.69,589.69,564.93,567.89,60439.0,,, +2022-03-29 00:00:00+05:30,578.37,578.37,561.66,565.82,77002.0,,, +2022-03-30 00:00:00+05:30,568.49,593.75,568.49,590.58,78235.0,,, diff --git a/DATA/BRONZE/StockData/KPITTECH_2022_04.csv b/DATA/BRONZE/StockData/KPITTECH_2022_04.csv index 9c47cc44..97ef55e6 100644 --- a/DATA/BRONZE/StockData/KPITTECH_2022_04.csv +++ b/DATA/BRONZE/StockData/KPITTECH_2022_04.csv @@ -1,20 +1,20 @@ -date,open,high,low,close,volume,dividends,stock_splits -2022-04-01 00:00:00+05:30,601.11,606.45,592.86,601.46,73213,0.0,0.0 -2022-04-04 00:00:00+05:30,611.0,626.72,608.03,615.5,422511,0.0,0.0 -2022-04-05 00:00:00+05:30,625.83,628.15,608.92,615.35,114790,0.0,0.0 -2022-04-06 00:00:00+05:30,614.95,623.26,603.39,614.86,64948,0.0,0.0 -2022-04-07 00:00:00+05:30,612.04,616.63,592.76,594.34,309022,0.0,0.0 -2022-04-08 00:00:00+05:30,601.11,609.86,596.42,608.43,82094,0.0,0.0 -2022-04-11 00:00:00+05:30,604.18,610.01,590.24,592.12,200851,0.0,0.0 -2022-04-12 00:00:00+05:30,585.49,588.95,548.76,563.59,362445,0.0,0.0 -2022-04-13 00:00:00+05:30,566.56,575.41,556.82,565.77,173997,0.0,0.0 -2022-04-18 00:00:00+05:30,545.9,555.24,535.42,541.4,323414,0.0,0.0 -2022-04-19 00:00:00+05:30,549.7,555.58,533.88,539.62,201537,0.0,0.0 -2022-04-20 00:00:00+05:30,539.81,552.37,536.11,539.96,60765,0.0,0.0 -2022-04-21 00:00:00+05:30,543.77,546.88,535.22,538.93,144023,0.0,0.0 -2022-04-22 00:00:00+05:30,538.93,550.15,533.49,536.01,41866,0.0,0.0 -2022-04-25 00:00:00+05:30,535.86,535.86,516.33,518.41,57616,0.0,0.0 -2022-04-26 00:00:00+05:30,518.41,535.32,509.91,513.66,66110,0.0,0.0 -2022-04-27 00:00:00+05:30,496.81,587.27,496.81,579.21,441596,0.0,0.0 -2022-04-28 00:00:00+05:30,589.25,593.2,552.52,566.56,134181,0.0,0.0 -2022-04-29 00:00:00+05:30,573.33,573.33,541.59,547.13,89794,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2022-04-01 00:00:00+05:30,601.11,606.45,592.86,601.46,73213.0,,, +2022-04-04 00:00:00+05:30,611.0,626.72,608.03,615.5,422511.0,,, +2022-04-05 00:00:00+05:30,625.83,628.15,608.92,615.35,114790.0,,, +2022-04-06 00:00:00+05:30,614.95,623.26,603.39,614.86,64948.0,,, +2022-04-07 00:00:00+05:30,612.04,616.63,592.76,594.34,309022.0,,, +2022-04-08 00:00:00+05:30,601.11,609.86,596.42,608.43,82094.0,,, +2022-04-11 00:00:00+05:30,604.18,610.01,590.24,592.12,200851.0,,, +2022-04-12 00:00:00+05:30,585.49,588.95,548.76,563.59,362445.0,,, +2022-04-13 00:00:00+05:30,566.56,575.41,556.82,565.77,173997.0,,, +2022-04-18 00:00:00+05:30,545.9,555.24,535.42,541.4,323414.0,,, +2022-04-19 00:00:00+05:30,549.7,555.58,533.88,539.62,201537.0,,, +2022-04-20 00:00:00+05:30,539.81,552.37,536.11,539.96,60765.0,,, +2022-04-21 00:00:00+05:30,543.77,546.88,535.22,538.93,144023.0,,, +2022-04-22 00:00:00+05:30,538.93,550.15,533.49,536.01,41866.0,,, +2022-04-25 00:00:00+05:30,535.86,535.86,516.33,518.41,57616.0,,, +2022-04-26 00:00:00+05:30,518.41,535.32,509.91,513.66,66110.0,,, +2022-04-27 00:00:00+05:30,496.81,587.27,496.81,579.21,441596.0,,, +2022-04-28 00:00:00+05:30,589.25,593.2,552.52,566.56,134181.0,,, +2022-04-29 00:00:00+05:30,573.33,573.33,541.59,547.13,89794.0,,, diff --git a/DATA/BRONZE/StockData/KPITTECH_2022_05.csv b/DATA/BRONZE/StockData/KPITTECH_2022_05.csv index 9411c8f8..9707ab1e 100644 --- a/DATA/BRONZE/StockData/KPITTECH_2022_05.csv +++ b/DATA/BRONZE/StockData/KPITTECH_2022_05.csv @@ -1,20 +1,20 @@ -date,open,high,low,close,volume,dividends,stock_splits -2022-05-04 00:00:00+05:30,539.81,547.77,518.16,523.3,58802,0.0,0.0 -2022-05-05 00:00:00+05:30,553.61,553.61,528.3,543.42,56052,0.0,0.0 -2022-05-06 00:00:00+05:30,522.02,543.23,520.09,536.9,190248,0.0,0.0 -2022-05-09 00:00:00+05:30,524.0,531.02,514.21,517.92,155905,0.0,0.0 -2022-05-10 00:00:00+05:30,509.17,528.64,498.29,503.98,129982,0.0,0.0 -2022-05-11 00:00:00+05:30,506.45,513.66,473.13,478.91,262460,0.0,0.0 -2022-05-12 00:00:00+05:30,472.49,496.07,466.31,474.22,223897,0.0,0.0 -2022-05-13 00:00:00+05:30,479.51,506.99,479.51,493.1,75038,0.0,0.0 -2022-05-16 00:00:00+05:30,500.27,509.17,492.36,505.16,120512,0.0,0.0 -2022-05-17 00:00:00+05:30,508.67,511.69,492.95,498.19,148936,0.0,0.0 -2022-05-18 00:00:00+05:30,516.09,526.86,501.26,510.85,108603,0.0,0.0 -2022-05-19 00:00:00+05:30,479.51,498.29,479.51,496.61,128008,0.0,0.0 -2022-05-20 00:00:00+05:30,506.35,509.12,495.62,501.7,79245,0.0,0.0 -2022-05-23 00:00:00+05:30,509.17,509.17,491.86,492.9,49273,0.0,0.0 -2022-05-24 00:00:00+05:30,494.34,495.03,478.17,481.14,100666,0.0,0.0 -2022-05-25 00:00:00+05:30,483.46,491.57,447.67,450.64,93423,0.0,0.0 -2022-05-26 00:00:00+05:30,449.99,464.68,435.02,457.11,95246,0.0,0.0 -2022-05-27 00:00:00+05:30,467.64,478.91,457.31,470.95,141260,0.0,0.0 -2022-05-30 00:00:00+05:30,481.38,518.85,479.46,515.69,313707,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2022-05-04 00:00:00+05:30,539.81,547.77,518.16,523.3,58802.0,,, +2022-05-05 00:00:00+05:30,553.61,553.61,528.3,543.42,56052.0,,, +2022-05-06 00:00:00+05:30,522.02,543.23,520.09,536.9,190248.0,,, +2022-05-09 00:00:00+05:30,524.0,531.02,514.21,517.92,155905.0,,, +2022-05-10 00:00:00+05:30,509.17,528.64,498.29,503.98,129982.0,,, +2022-05-11 00:00:00+05:30,506.45,513.66,473.13,478.91,262460.0,,, +2022-05-12 00:00:00+05:30,472.49,496.07,466.31,474.22,223897.0,,, +2022-05-13 00:00:00+05:30,479.51,506.99,479.51,493.1,75038.0,,, +2022-05-16 00:00:00+05:30,500.27,509.17,492.36,505.16,120512.0,,, +2022-05-17 00:00:00+05:30,508.67,511.69,492.95,498.19,148936.0,,, +2022-05-18 00:00:00+05:30,516.09,526.86,501.26,510.85,108603.0,,, +2022-05-19 00:00:00+05:30,479.51,498.29,479.51,496.61,128008.0,,, +2022-05-20 00:00:00+05:30,506.35,509.12,495.62,501.7,79245.0,,, +2022-05-23 00:00:00+05:30,509.17,509.17,491.86,492.9,49273.0,,, +2022-05-24 00:00:00+05:30,494.34,495.03,478.17,481.14,100666.0,,, +2022-05-25 00:00:00+05:30,483.46,491.57,447.67,450.64,93423.0,,, +2022-05-26 00:00:00+05:30,449.99,464.68,435.02,457.11,95246.0,,, +2022-05-27 00:00:00+05:30,467.64,478.91,457.31,470.95,141260.0,,, +2022-05-30 00:00:00+05:30,481.38,518.85,479.46,515.69,313707.0,,, diff --git a/DATA/BRONZE/StockData/KPITTECH_2022_06.csv b/DATA/BRONZE/StockData/KPITTECH_2022_06.csv index 4d0b2e0d..a500da1e 100644 --- a/DATA/BRONZE/StockData/KPITTECH_2022_06.csv +++ b/DATA/BRONZE/StockData/KPITTECH_2022_06.csv @@ -1,22 +1,22 @@ -date,open,high,low,close,volume,dividends,stock_splits -2022-06-01 00:00:00+05:30,524.14,543.77,524.14,536.9,91021,0.0,0.0 -2022-06-02 00:00:00+05:30,536.85,538.83,526.76,530.52,51154,0.0,0.0 -2022-06-03 00:00:00+05:30,541.79,566.51,536.01,546.09,123256,0.0,0.0 -2022-06-06 00:00:00+05:30,543.87,543.92,520.44,531.61,121564,0.0,0.0 -2022-06-07 00:00:00+05:30,531.91,531.91,519.79,524.64,57969,0.0,0.0 -2022-06-08 00:00:00+05:30,533.49,534.82,519.84,523.35,103999,0.0,0.0 -2022-06-09 00:00:00+05:30,519.05,521.38,513.02,519.7,73195,0.0,0.0 -2022-06-10 00:00:00+05:30,511.24,516.53,502.25,504.17,123173,0.0,0.0 -2022-06-13 00:00:00+05:30,492.36,493.25,478.57,481.68,74102,0.0,0.0 -2022-06-14 00:00:00+05:30,479.51,492.51,462.15,465.07,171370,0.0,0.0 -2022-06-15 00:00:00+05:30,473.47,479.06,468.33,475.6,93097,0.0,0.0 -2022-06-16 00:00:00+05:30,488.4,498.98,460.72,464.58,95613,0.0,0.0 -2022-06-17 00:00:00+05:30,457.26,472.59,449.85,463.93,239070,0.0,0.0 -2022-06-20 00:00:00+05:30,463.93,472.83,446.88,449.2,213244,0.0,0.0 -2022-06-21 00:00:00+05:30,455.78,468.78,453.11,466.06,74173,0.0,0.0 -2022-06-22 00:00:00+05:30,466.65,478.22,457.06,469.12,190774,0.0,0.0 -2022-06-23 00:00:00+05:30,474.46,491.42,474.32,487.91,56794,0.0,0.0 -2022-06-24 00:00:00+05:30,494.24,506.0,485.04,491.12,143293,0.0,0.0 -2022-06-27 00:00:00+05:30,502.25,514.75,496.96,498.59,140746,0.0,0.0 -2022-06-28 00:00:00+05:30,499.28,513.71,491.86,510.5,64725,0.0,0.0 -2022-06-29 00:00:00+05:30,504.37,520.04,501.31,518.46,158013,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2022-06-01 00:00:00+05:30,524.14,543.77,524.14,536.9,91021.0,,, +2022-06-02 00:00:00+05:30,536.85,538.83,526.76,530.52,51154.0,,, +2022-06-03 00:00:00+05:30,541.79,566.51,536.01,546.09,123256.0,,, +2022-06-06 00:00:00+05:30,543.87,543.92,520.44,531.61,121564.0,,, +2022-06-07 00:00:00+05:30,531.91,531.91,519.79,524.64,57969.0,,, +2022-06-08 00:00:00+05:30,533.49,534.82,519.84,523.35,103999.0,,, +2022-06-09 00:00:00+05:30,519.05,521.38,513.02,519.7,73195.0,,, +2022-06-10 00:00:00+05:30,511.24,516.53,502.25,504.17,123173.0,,, +2022-06-13 00:00:00+05:30,492.36,493.25,478.57,481.68,74102.0,,, +2022-06-14 00:00:00+05:30,479.51,492.51,462.15,465.07,171370.0,,, +2022-06-15 00:00:00+05:30,473.47,479.06,468.33,475.6,93097.0,,, +2022-06-16 00:00:00+05:30,488.4,498.98,460.72,464.58,95613.0,,, +2022-06-17 00:00:00+05:30,457.26,472.59,449.85,463.93,239070.0,,, +2022-06-20 00:00:00+05:30,463.93,472.83,446.88,449.2,213244.0,,, +2022-06-21 00:00:00+05:30,455.78,468.78,453.11,466.06,74173.0,,, +2022-06-22 00:00:00+05:30,466.65,478.22,457.06,469.12,190774.0,,, +2022-06-23 00:00:00+05:30,474.46,491.42,474.32,487.91,56794.0,,, +2022-06-24 00:00:00+05:30,494.24,506.0,485.04,491.12,143293.0,,, +2022-06-27 00:00:00+05:30,502.25,514.75,496.96,498.59,140746.0,,, +2022-06-28 00:00:00+05:30,499.28,513.71,491.86,510.5,64725.0,,, +2022-06-29 00:00:00+05:30,504.37,520.04,501.31,518.46,158013.0,,, diff --git a/DATA/BRONZE/StockData/KPITTECH_2022_07.csv b/DATA/BRONZE/StockData/KPITTECH_2022_07.csv index 2e2971de..99986001 100644 --- a/DATA/BRONZE/StockData/KPITTECH_2022_07.csv +++ b/DATA/BRONZE/StockData/KPITTECH_2022_07.csv @@ -1,22 +1,22 @@ -date,open,high,low,close,volume,dividends,stock_splits -2022-07-01 00:00:00+05:30,514.11,514.11,490.18,493.79,53044,0.0,0.0 -2022-07-04 00:00:00+05:30,494.34,503.48,490.38,494.39,66724,0.0,0.0 -2022-07-05 00:00:00+05:30,495.32,503.68,492.7,496.91,110844,0.0,0.0 -2022-07-06 00:00:00+05:30,498.69,501.95,489.49,498.44,94119,0.0,0.0 -2022-07-07 00:00:00+05:30,496.31,508.52,496.31,501.21,85404,0.0,0.0 -2022-07-08 00:00:00+05:30,508.18,517.27,499.33,501.16,52903,0.0,0.0 -2022-07-11 00:00:00+05:30,499.28,499.28,485.14,492.61,66647,0.0,0.0 -2022-07-12 00:00:00+05:30,487.22,497.75,483.76,485.98,110680,0.0,0.0 -2022-07-13 00:00:00+05:30,485.69,494.04,484.5,488.8,29074,0.0,0.0 -2022-07-14 00:00:00+05:30,494.34,494.34,474.56,477.92,45128,0.0,0.0 -2022-07-15 00:00:00+05:30,482.42,487.91,475.35,485.44,71023,0.0,0.0 -2022-07-18 00:00:00+05:30,489.39,501.9,487.56,497.7,123665,0.0,0.0 -2022-07-19 00:00:00+05:30,496.31,502.2,494.34,499.77,69928,0.0,0.0 -2022-07-20 00:00:00+05:30,508.57,537.49,506.2,526.32,168048,0.0,0.0 -2022-07-21 00:00:00+05:30,529.43,533.88,524.24,528.94,61198,0.0,0.0 -2022-07-22 00:00:00+05:30,531.91,537.34,521.33,527.21,109434,0.0,0.0 -2022-07-25 00:00:00+05:30,531.95,535.61,522.02,524.59,64375,0.0,0.0 -2022-07-26 00:00:00+05:30,525.68,538.83,504.27,514.7,355887,0.0,0.0 -2022-07-27 00:00:00+05:30,514.75,538.58,514.75,521.38,266955,0.0,0.0 -2022-07-28 00:00:00+05:30,531.91,537.69,525.28,530.18,161930,0.0,0.0 -2022-07-29 00:00:00+05:30,530.37,554.84,530.37,541.3,397638,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2022-07-01 00:00:00+05:30,514.11,514.11,490.18,493.79,53044.0,,, +2022-07-04 00:00:00+05:30,494.34,503.48,490.38,494.39,66724.0,,, +2022-07-05 00:00:00+05:30,495.32,503.68,492.7,496.91,110844.0,,, +2022-07-06 00:00:00+05:30,498.69,501.95,489.49,498.44,94119.0,,, +2022-07-07 00:00:00+05:30,496.31,508.52,496.31,501.21,85404.0,,, +2022-07-08 00:00:00+05:30,508.18,517.27,499.33,501.16,52903.0,,, +2022-07-11 00:00:00+05:30,499.28,499.28,485.14,492.61,66647.0,,, +2022-07-12 00:00:00+05:30,487.22,497.75,483.76,485.98,110680.0,,, +2022-07-13 00:00:00+05:30,485.69,494.04,484.5,488.8,29074.0,,, +2022-07-14 00:00:00+05:30,494.34,494.34,474.56,477.92,45128.0,,, +2022-07-15 00:00:00+05:30,482.42,487.91,475.35,485.44,71023.0,,, +2022-07-18 00:00:00+05:30,489.39,501.9,487.56,497.7,123665.0,,, +2022-07-19 00:00:00+05:30,496.31,502.2,494.34,499.77,69928.0,,, +2022-07-20 00:00:00+05:30,508.57,537.49,506.2,526.32,168048.0,,, +2022-07-21 00:00:00+05:30,529.43,533.88,524.24,528.94,61198.0,,, +2022-07-22 00:00:00+05:30,531.91,537.34,521.33,527.21,109434.0,,, +2022-07-25 00:00:00+05:30,531.95,535.61,522.02,524.59,64375.0,,, +2022-07-26 00:00:00+05:30,525.68,538.83,504.27,514.7,355887.0,,, +2022-07-27 00:00:00+05:30,514.75,538.58,514.75,521.38,266955.0,,, +2022-07-28 00:00:00+05:30,531.91,537.69,525.28,530.18,161930.0,,, +2022-07-29 00:00:00+05:30,530.37,554.84,530.37,541.3,397638.0,,, diff --git a/DATA/BRONZE/StockData/KPITTECH_2022_08.csv b/DATA/BRONZE/StockData/KPITTECH_2022_08.csv index 102bdc20..8a39e9bc 100644 --- a/DATA/BRONZE/StockData/KPITTECH_2022_08.csv +++ b/DATA/BRONZE/StockData/KPITTECH_2022_08.csv @@ -1,21 +1,21 @@ -date,open,high,low,close,volume,dividends,stock_splits -2022-08-01 00:00:00+05:30,545.75,547.43,535.86,540.66,67958,0.0,0.0 -2022-08-02 00:00:00+05:30,536.9,538.83,524.0,525.58,174984,0.0,0.0 -2022-08-03 00:00:00+05:30,525.58,534.82,517.77,531.56,67889,0.0,0.0 -2022-08-04 00:00:00+05:30,536.26,538.83,510.25,514.06,181245,0.0,0.0 -2022-08-05 00:00:00+05:30,520.54,531.91,515.49,529.63,53501,0.0,0.0 -2022-08-08 00:00:00+05:30,536.85,536.85,522.36,525.43,51107,0.0,0.0 -2022-08-10 00:00:00+05:30,528.89,528.89,515.15,517.82,72285,0.0,0.0 -2022-08-11 00:00:00+05:30,518.21,546.14,518.21,544.21,103721,0.0,0.0 -2022-08-12 00:00:00+05:30,548.58,576.21,547.29,565.34,195172,1.85,0.0 -2022-08-16 00:00:00+05:30,570.9,575.36,556.56,559.0,209055,0.0,0.0 -2022-08-17 00:00:00+05:30,558.6,577.3,553.34,560.28,122908,0.0,0.0 -2022-08-18 00:00:00+05:30,564.45,580.32,551.06,577.1,107053,0.0,0.0 -2022-08-19 00:00:00+05:30,580.32,587.27,562.47,566.19,101200,0.0,0.0 -2022-08-22 00:00:00+05:30,566.44,568.02,551.95,556.12,74500,0.0,0.0 -2022-08-23 00:00:00+05:30,545.6,558.65,541.44,551.06,164361,0.0,0.0 -2022-08-24 00:00:00+05:30,553.69,570.4,551.75,563.11,47209,0.0,0.0 -2022-08-25 00:00:00+05:30,570.4,573.97,559.49,561.77,48217,0.0,0.0 -2022-08-26 00:00:00+05:30,565.44,573.38,560.28,562.22,108742,0.0,0.0 -2022-08-29 00:00:00+05:30,518.27,550.51,518.27,546.0,220529,0.0,0.0 -2022-08-30 00:00:00+05:30,548.58,563.46,544.56,557.01,148984,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2022-08-01 00:00:00+05:30,545.75,547.43,535.86,540.66,67958.0,,, +2022-08-02 00:00:00+05:30,536.9,538.83,524.0,525.58,174984.0,,, +2022-08-03 00:00:00+05:30,525.58,534.82,517.77,531.56,67889.0,,, +2022-08-04 00:00:00+05:30,536.26,538.83,510.25,514.06,181245.0,,, +2022-08-05 00:00:00+05:30,520.54,531.91,515.49,529.63,53501.0,,, +2022-08-08 00:00:00+05:30,536.85,536.85,522.36,525.43,51107.0,,, +2022-08-10 00:00:00+05:30,528.89,528.89,515.15,517.82,72285.0,,, +2022-08-11 00:00:00+05:30,518.21,546.14,518.21,544.21,103721.0,,, +2022-08-12 00:00:00+05:30,548.58,576.21,547.29,565.34,195172.0,1.85,, +2022-08-16 00:00:00+05:30,570.9,575.36,556.56,559.0,209055.0,,, +2022-08-17 00:00:00+05:30,558.6,577.3,553.34,560.28,122908.0,,, +2022-08-18 00:00:00+05:30,564.45,580.32,551.06,577.1,107053.0,,, +2022-08-19 00:00:00+05:30,580.32,587.27,562.47,566.19,101200.0,,, +2022-08-22 00:00:00+05:30,566.44,568.02,551.95,556.12,74500.0,,, +2022-08-23 00:00:00+05:30,545.6,558.65,541.44,551.06,164361.0,,, +2022-08-24 00:00:00+05:30,553.69,570.4,551.75,563.11,47209.0,,, +2022-08-25 00:00:00+05:30,570.4,573.97,559.49,561.77,48217.0,,, +2022-08-26 00:00:00+05:30,565.44,573.38,560.28,562.22,108742.0,,, +2022-08-29 00:00:00+05:30,518.27,550.51,518.27,546.0,220529.0,,, +2022-08-30 00:00:00+05:30,548.58,563.46,544.56,557.01,148984.0,,, diff --git a/DATA/BRONZE/StockData/KPITTECH_2022_09.csv b/DATA/BRONZE/StockData/KPITTECH_2022_09.csv index cb424e25..bc11c2f9 100644 --- a/DATA/BRONZE/StockData/KPITTECH_2022_09.csv +++ b/DATA/BRONZE/StockData/KPITTECH_2022_09.csv @@ -1,22 +1,22 @@ -date,open,high,low,close,volume,dividends,stock_splits -2022-09-01 00:00:00+05:30,558.55,574.37,553.24,565.89,85930,0.0,0.0 -2022-09-02 00:00:00+05:30,569.81,572.39,556.61,559.19,138950,0.0,0.0 -2022-09-05 00:00:00+05:30,558.5,564.35,550.66,552.65,57436,0.0,0.0 -2022-09-06 00:00:00+05:30,554.48,561.43,550.61,556.71,141288,0.0,0.0 -2022-09-07 00:00:00+05:30,552.55,556.66,541.34,544.71,96842,0.0,0.0 -2022-09-08 00:00:00+05:30,550.56,559.05,547.93,554.04,184138,0.0,0.0 -2022-09-09 00:00:00+05:30,560.43,570.75,554.73,568.32,103761,0.0,0.0 -2022-09-12 00:00:00+05:30,570.4,596.84,570.4,589.15,231017,0.0,0.0 -2022-09-13 00:00:00+05:30,594.86,610.08,593.62,600.41,449912,0.0,0.0 -2022-09-14 00:00:00+05:30,588.66,607.11,578.34,600.16,160998,0.0,0.0 -2022-09-15 00:00:00+05:30,607.41,610.08,587.27,589.0,188046,0.0,0.0 -2022-09-16 00:00:00+05:30,588.16,591.98,561.33,568.07,82931,0.0,0.0 -2022-09-19 00:00:00+05:30,568.07,570.6,552.6,567.18,660802,0.0,0.0 -2022-09-20 00:00:00+05:30,578.49,583.05,565.44,569.46,140160,0.0,0.0 -2022-09-21 00:00:00+05:30,575.36,598.08,569.41,594.01,94317,0.0,0.0 -2022-09-22 00:00:00+05:30,595.3,668.81,595.3,660.18,562159,0.0,0.0 -2022-09-23 00:00:00+05:30,666.63,677.99,644.85,655.12,740892,0.0,0.0 -2022-09-26 00:00:00+05:30,644.8,667.32,632.16,640.54,290213,0.0,0.0 -2022-09-27 00:00:00+05:30,642.97,669.26,642.97,646.69,407494,0.0,0.0 -2022-09-28 00:00:00+05:30,646.29,654.72,635.68,640.69,122520,0.0,0.0 -2022-09-29 00:00:00+05:30,646.29,657.65,636.92,643.42,243418,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2022-09-01 00:00:00+05:30,558.55,574.37,553.24,565.89,85930.0,,, +2022-09-02 00:00:00+05:30,569.81,572.39,556.61,559.19,138950.0,,, +2022-09-05 00:00:00+05:30,558.5,564.35,550.66,552.65,57436.0,,, +2022-09-06 00:00:00+05:30,554.48,561.43,550.61,556.71,141288.0,,, +2022-09-07 00:00:00+05:30,552.55,556.66,541.34,544.71,96842.0,,, +2022-09-08 00:00:00+05:30,550.56,559.05,547.93,554.04,184138.0,,, +2022-09-09 00:00:00+05:30,560.43,570.75,554.73,568.32,103761.0,,, +2022-09-12 00:00:00+05:30,570.4,596.84,570.4,589.15,231017.0,,, +2022-09-13 00:00:00+05:30,594.86,610.08,593.62,600.41,449912.0,,, +2022-09-14 00:00:00+05:30,588.66,607.11,578.34,600.16,160998.0,,, +2022-09-15 00:00:00+05:30,607.41,610.08,587.27,589.0,188046.0,,, +2022-09-16 00:00:00+05:30,588.16,591.98,561.33,568.07,82931.0,,, +2022-09-19 00:00:00+05:30,568.07,570.6,552.6,567.18,660802.0,,, +2022-09-20 00:00:00+05:30,578.49,583.05,565.44,569.46,140160.0,,, +2022-09-21 00:00:00+05:30,575.36,598.08,569.41,594.01,94317.0,,, +2022-09-22 00:00:00+05:30,595.3,668.81,595.3,660.18,562159.0,,, +2022-09-23 00:00:00+05:30,666.63,677.99,644.85,655.12,740892.0,,, +2022-09-26 00:00:00+05:30,644.8,667.32,632.16,640.54,290213.0,,, +2022-09-27 00:00:00+05:30,642.97,669.26,642.97,646.69,407494.0,,, +2022-09-28 00:00:00+05:30,646.29,654.72,635.68,640.69,122520.0,,, +2022-09-29 00:00:00+05:30,646.29,657.65,636.92,643.42,243418.0,,, diff --git a/DATA/BRONZE/StockData/KPITTECH_2022_10.csv b/DATA/BRONZE/StockData/KPITTECH_2022_10.csv index d2821be6..422e4f78 100644 --- a/DATA/BRONZE/StockData/KPITTECH_2022_10.csv +++ b/DATA/BRONZE/StockData/KPITTECH_2022_10.csv @@ -1,19 +1,19 @@ -date,open,high,low,close,volume,dividends,stock_splits -2022-10-03 00:00:00+05:30,653.73,668.31,648.52,653.09,162752,0.0,0.0 -2022-10-04 00:00:00+05:30,662.11,666.88,644.85,648.77,88122,0.0,0.0 -2022-10-06 00:00:00+05:30,652.99,664.4,652.39,658.59,53435,0.0,0.0 -2022-10-07 00:00:00+05:30,663.6,687.71,656.96,675.66,164797,0.0,0.0 -2022-10-10 00:00:00+05:30,668.61,668.61,647.58,652.54,75767,0.0,0.0 -2022-10-11 00:00:00+05:30,654.72,656.71,636.42,639.94,365604,0.0,0.0 -2022-10-12 00:00:00+05:30,636.42,669.5,636.42,667.27,103756,0.0,0.0 -2022-10-13 00:00:00+05:30,667.37,676.99,657.6,661.27,180017,0.0,0.0 -2022-10-14 00:00:00+05:30,675.16,682.3,661.47,664.4,213321,0.0,0.0 -2022-10-17 00:00:00+05:30,660.18,671.29,649.76,669.16,518882,0.0,0.0 -2022-10-18 00:00:00+05:30,669.16,673.57,652.49,654.97,158080,0.0,0.0 -2022-10-19 00:00:00+05:30,652.74,662.56,610.48,644.31,729779,0.0,0.0 -2022-10-20 00:00:00+05:30,640.29,653.19,638.26,647.73,88088,0.0,0.0 -2022-10-21 00:00:00+05:30,649.07,712.26,649.07,706.21,977084,0.0,0.0 -2022-10-24 00:00:00+05:30,714.15,720.99,702.89,707.2,53308,0.0,0.0 -2022-10-25 00:00:00+05:30,714.24,735.08,705.86,726.74,776718,0.0,0.0 -2022-10-27 00:00:00+05:30,726.74,758.14,719.65,727.64,222768,0.0,0.0 -2022-10-28 00:00:00+05:30,733.04,743.26,700.95,715.88,143230,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2022-10-03 00:00:00+05:30,653.73,668.31,648.52,653.09,162752.0,,, +2022-10-04 00:00:00+05:30,662.11,666.88,644.85,648.77,88122.0,,, +2022-10-06 00:00:00+05:30,652.99,664.4,652.39,658.59,53435.0,,, +2022-10-07 00:00:00+05:30,663.6,687.71,656.96,675.66,164797.0,,, +2022-10-10 00:00:00+05:30,668.61,668.61,647.58,652.54,75767.0,,, +2022-10-11 00:00:00+05:30,654.72,656.71,636.42,639.94,365604.0,,, +2022-10-12 00:00:00+05:30,636.42,669.5,636.42,667.27,103756.0,,, +2022-10-13 00:00:00+05:30,667.37,676.99,657.6,661.27,180017.0,,, +2022-10-14 00:00:00+05:30,675.16,682.3,661.47,664.4,213321.0,,, +2022-10-17 00:00:00+05:30,660.18,671.29,649.76,669.16,518882.0,,, +2022-10-18 00:00:00+05:30,669.16,673.57,652.49,654.97,158080.0,,, +2022-10-19 00:00:00+05:30,652.74,662.56,610.48,644.31,729779.0,,, +2022-10-20 00:00:00+05:30,640.29,653.19,638.26,647.73,88088.0,,, +2022-10-21 00:00:00+05:30,649.07,712.26,649.07,706.21,977084.0,,, +2022-10-24 00:00:00+05:30,714.15,720.99,702.89,707.2,53308.0,,, +2022-10-25 00:00:00+05:30,714.24,735.08,705.86,726.74,776718.0,,, +2022-10-27 00:00:00+05:30,726.74,758.14,719.65,727.64,222768.0,,, +2022-10-28 00:00:00+05:30,733.04,743.26,700.95,715.88,143230.0,,, diff --git a/DATA/BRONZE/StockData/KPITTECH_2022_11.csv b/DATA/BRONZE/StockData/KPITTECH_2022_11.csv index 0481c830..3e3b9e7b 100644 --- a/DATA/BRONZE/StockData/KPITTECH_2022_11.csv +++ b/DATA/BRONZE/StockData/KPITTECH_2022_11.csv @@ -1,21 +1,21 @@ -date,open,high,low,close,volume,dividends,stock_splits -2022-11-01 00:00:00+05:30,709.14,717.17,703.28,711.22,65025,0.0,0.0 -2022-11-02 00:00:00+05:30,711.22,719.35,697.58,703.03,40466,0.0,0.0 -2022-11-03 00:00:00+05:30,687.46,712.26,687.46,693.51,148140,0.0,0.0 -2022-11-04 00:00:00+05:30,692.47,704.32,681.66,689.15,57416,0.0,0.0 -2022-11-07 00:00:00+05:30,688.06,706.61,680.02,684.34,63631,0.0,0.0 -2022-11-09 00:00:00+05:30,683.54,691.82,667.52,670.0,52004,0.0,0.0 -2022-11-10 00:00:00+05:30,661.72,669.6,652.74,658.64,152960,0.0,0.0 -2022-11-11 00:00:00+05:30,679.52,686.52,671.59,684.04,195183,0.0,0.0 -2022-11-14 00:00:00+05:30,687.36,688.85,670.0,677.14,101706,0.0,0.0 -2022-11-15 00:00:00+05:30,677.19,687.31,671.24,685.67,42507,0.0,0.0 -2022-11-16 00:00:00+05:30,680.07,684.48,667.52,670.89,90480,0.0,0.0 -2022-11-17 00:00:00+05:30,666.93,697.83,666.38,690.39,85490,0.0,0.0 -2022-11-18 00:00:00+05:30,689.49,696.04,673.03,680.62,115515,0.0,0.0 -2022-11-21 00:00:00+05:30,684.43,687.76,674.56,676.94,30375,0.0,0.0 -2022-11-22 00:00:00+05:30,680.32,687.96,675.01,677.84,50972,0.0,0.0 -2022-11-23 00:00:00+05:30,684.43,729.12,680.02,721.14,263848,0.0,0.0 -2022-11-24 00:00:00+05:30,724.16,726.99,708.74,712.46,50700,0.0,0.0 -2022-11-25 00:00:00+05:30,714.29,723.92,710.28,712.91,51326,0.0,0.0 -2022-11-28 00:00:00+05:30,712.26,717.77,704.32,708.99,95908,0.0,0.0 -2022-11-29 00:00:00+05:30,706.31,717.22,699.66,712.61,50931,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2022-11-01 00:00:00+05:30,709.14,717.17,703.28,711.22,65025.0,,, +2022-11-02 00:00:00+05:30,711.22,719.35,697.58,703.03,40466.0,,, +2022-11-03 00:00:00+05:30,687.46,712.26,687.46,693.51,148140.0,,, +2022-11-04 00:00:00+05:30,692.47,704.32,681.66,689.15,57416.0,,, +2022-11-07 00:00:00+05:30,688.06,706.61,680.02,684.34,63631.0,,, +2022-11-09 00:00:00+05:30,683.54,691.82,667.52,670.0,52004.0,,, +2022-11-10 00:00:00+05:30,661.72,669.6,652.74,658.64,152960.0,,, +2022-11-11 00:00:00+05:30,679.52,686.52,671.59,684.04,195183.0,,, +2022-11-14 00:00:00+05:30,687.36,688.85,670.0,677.14,101706.0,,, +2022-11-15 00:00:00+05:30,677.19,687.31,671.24,685.67,42507.0,,, +2022-11-16 00:00:00+05:30,680.07,684.48,667.52,670.89,90480.0,,, +2022-11-17 00:00:00+05:30,666.93,697.83,666.38,690.39,85490.0,,, +2022-11-18 00:00:00+05:30,689.49,696.04,673.03,680.62,115515.0,,, +2022-11-21 00:00:00+05:30,684.43,687.76,674.56,676.94,30375.0,,, +2022-11-22 00:00:00+05:30,680.32,687.96,675.01,677.84,50972.0,,, +2022-11-23 00:00:00+05:30,684.43,729.12,680.02,721.14,263848.0,,, +2022-11-24 00:00:00+05:30,724.16,726.99,708.74,712.46,50700.0,,, +2022-11-25 00:00:00+05:30,714.29,723.92,710.28,712.91,51326.0,,, +2022-11-28 00:00:00+05:30,712.26,717.77,704.32,708.99,95908.0,,, +2022-11-29 00:00:00+05:30,706.31,717.22,699.66,712.61,50931.0,,, diff --git a/DATA/BRONZE/StockData/KPITTECH_2022_12.csv b/DATA/BRONZE/StockData/KPITTECH_2022_12.csv index 81846f4e..8edadcf7 100644 --- a/DATA/BRONZE/StockData/KPITTECH_2022_12.csv +++ b/DATA/BRONZE/StockData/KPITTECH_2022_12.csv @@ -1,23 +1,23 @@ -date,open,high,low,close,volume,dividends,stock_splits -2022-12-01 00:00:00+05:30,713.85,723.72,703.23,706.66,60858,0.0,0.0 -2022-12-02 00:00:00+05:30,707.3,715.73,706.66,713.4,24089,0.0,0.0 -2022-12-05 00:00:00+05:30,713.3,716.33,705.91,712.61,75685,0.0,0.0 -2022-12-06 00:00:00+05:30,712.26,726.5,706.41,709.28,115525,0.0,0.0 -2022-12-07 00:00:00+05:30,707.35,712.41,700.51,704.52,25824,0.0,0.0 -2022-12-08 00:00:00+05:30,712.76,712.76,701.35,708.24,22118,0.0,0.0 -2022-12-09 00:00:00+05:30,709.28,713.25,687.96,691.43,54763,0.0,0.0 -2022-12-12 00:00:00+05:30,691.43,695.15,674.56,678.33,42060,0.0,0.0 -2022-12-13 00:00:00+05:30,679.52,684.14,670.0,671.94,30828,0.0,0.0 -2022-12-14 00:00:00+05:30,674.56,684.68,666.08,677.24,44300,0.0,0.0 -2022-12-15 00:00:00+05:30,677.29,715.14,677.29,689.64,127187,0.0,0.0 -2022-12-16 00:00:00+05:30,682.65,702.34,682.3,697.38,95854,0.0,0.0 -2022-12-19 00:00:00+05:30,692.07,714.15,692.07,704.03,175701,0.0,0.0 -2022-12-20 00:00:00+05:30,705.17,712.36,695.84,698.17,68881,0.0,0.0 -2022-12-21 00:00:00+05:30,704.57,722.13,689.44,698.27,96895,0.0,0.0 -2022-12-22 00:00:00+05:30,702.39,724.16,688.45,705.66,94204,0.0,0.0 -2022-12-23 00:00:00+05:30,691.28,699.36,618.02,641.18,549972,0.0,0.0 -2022-12-26 00:00:00+05:30,642.32,686.96,642.32,683.79,87523,0.0,0.0 -2022-12-27 00:00:00+05:30,691.38,700.75,683.49,691.18,118678,0.0,0.0 -2022-12-28 00:00:00+05:30,691.18,697.28,681.86,694.35,42598,0.0,0.0 -2022-12-29 00:00:00+05:30,689.44,744.0,682.6,711.91,76515,0.0,0.0 -2022-12-30 00:00:00+05:30,704.32,713.75,695.45,699.17,78125,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2022-12-01 00:00:00+05:30,713.85,723.72,703.23,706.66,60858.0,,, +2022-12-02 00:00:00+05:30,707.3,715.73,706.66,713.4,24089.0,,, +2022-12-05 00:00:00+05:30,713.3,716.33,705.91,712.61,75685.0,,, +2022-12-06 00:00:00+05:30,712.26,726.5,706.41,709.28,115525.0,,, +2022-12-07 00:00:00+05:30,707.35,712.41,700.51,704.52,25824.0,,, +2022-12-08 00:00:00+05:30,712.76,712.76,701.35,708.24,22118.0,,, +2022-12-09 00:00:00+05:30,709.28,713.25,687.96,691.43,54763.0,,, +2022-12-12 00:00:00+05:30,691.43,695.15,674.56,678.33,42060.0,,, +2022-12-13 00:00:00+05:30,679.52,684.14,670.0,671.94,30828.0,,, +2022-12-14 00:00:00+05:30,674.56,684.68,666.08,677.24,44300.0,,, +2022-12-15 00:00:00+05:30,677.29,715.14,677.29,689.64,127187.0,,, +2022-12-16 00:00:00+05:30,682.65,702.34,682.3,697.38,95854.0,,, +2022-12-19 00:00:00+05:30,692.07,714.15,692.07,704.03,175701.0,,, +2022-12-20 00:00:00+05:30,705.17,712.36,695.84,698.17,68881.0,,, +2022-12-21 00:00:00+05:30,704.57,722.13,689.44,698.27,96895.0,,, +2022-12-22 00:00:00+05:30,702.39,724.16,688.45,705.66,94204.0,,, +2022-12-23 00:00:00+05:30,691.28,699.36,618.02,641.18,549972.0,,, +2022-12-26 00:00:00+05:30,642.32,686.96,642.32,683.79,87523.0,,, +2022-12-27 00:00:00+05:30,691.38,700.75,683.49,691.18,118678.0,,, +2022-12-28 00:00:00+05:30,691.18,697.28,681.86,694.35,42598.0,,, +2022-12-29 00:00:00+05:30,689.44,744.0,682.6,711.91,76515.0,,, +2022-12-30 00:00:00+05:30,704.32,713.75,695.45,699.17,78125.0,,, diff --git a/DATA/BRONZE/StockData/KPITTECH_2023_01.csv b/DATA/BRONZE/StockData/KPITTECH_2023_01.csv index ad34c938..144502f1 100644 --- a/DATA/BRONZE/StockData/KPITTECH_2023_01.csv +++ b/DATA/BRONZE/StockData/KPITTECH_2023_01.csv @@ -1,21 +1,21 @@ -date,open,high,low,close,volume,dividends,stock_splits -2023-01-02 00:00:00+05:30,706.61,706.61,688.45,691.03,62675,0.0,0.0 -2023-01-03 00:00:00+05:30,686.47,697.88,683.54,685.92,26981,0.0,0.0 -2023-01-04 00:00:00+05:30,687.41,687.41,670.74,675.66,38890,0.0,0.0 -2023-01-05 00:00:00+05:30,675.7,684.29,671.69,676.8,35804,0.0,0.0 -2023-01-06 00:00:00+05:30,674.56,713.45,674.56,710.77,90241,0.0,0.0 -2023-01-09 00:00:00+05:30,713.25,748.72,704.37,709.38,222519,0.0,0.0 -2023-01-10 00:00:00+05:30,715.19,720.94,700.36,714.0,57220,0.0,0.0 -2023-01-11 00:00:00+05:30,719.15,719.15,695.05,697.48,84176,0.0,0.0 -2023-01-12 00:00:00+05:30,704.18,705.27,684.48,686.91,110083,0.0,0.0 -2023-01-13 00:00:00+05:30,693.16,693.26,671.64,686.27,76417,0.0,0.0 -2023-01-16 00:00:00+05:30,686.57,699.36,683.0,687.71,26299,0.0,0.0 -2023-01-17 00:00:00+05:30,684.68,702.29,684.68,695.99,89822,0.0,0.0 -2023-01-18 00:00:00+05:30,702.09,702.09,681.46,686.27,34972,0.0,0.0 -2023-01-19 00:00:00+05:30,685.48,692.37,680.86,690.14,26400,0.0,0.0 -2023-01-20 00:00:00+05:30,690.24,697.48,681.31,691.18,50910,0.0,0.0 -2023-01-23 00:00:00+05:30,689.79,696.59,683.69,692.97,50044,0.0,0.0 -2023-01-24 00:00:00+05:30,694.4,701.35,692.42,696.79,69593,0.0,0.0 -2023-01-25 00:00:00+05:30,695.4,709.78,682.5,701.35,131758,0.0,0.0 -2023-01-27 00:00:00+05:30,689.89,712.01,682.35,692.27,158121,0.0,0.0 -2023-01-30 00:00:00+05:30,691.87,719.01,682.75,703.98,184467,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2023-01-02 00:00:00+05:30,706.61,706.61,688.45,691.03,62675.0,,, +2023-01-03 00:00:00+05:30,686.47,697.88,683.54,685.92,26981.0,,, +2023-01-04 00:00:00+05:30,687.41,687.41,670.74,675.66,38890.0,,, +2023-01-05 00:00:00+05:30,675.7,684.29,671.69,676.8,35804.0,,, +2023-01-06 00:00:00+05:30,674.56,713.45,674.56,710.77,90241.0,,, +2023-01-09 00:00:00+05:30,713.25,748.72,704.37,709.38,222519.0,,, +2023-01-10 00:00:00+05:30,715.19,720.94,700.36,714.0,57220.0,,, +2023-01-11 00:00:00+05:30,719.15,719.15,695.05,697.48,84176.0,,, +2023-01-12 00:00:00+05:30,704.18,705.27,684.48,686.91,110083.0,,, +2023-01-13 00:00:00+05:30,693.16,693.26,671.64,686.27,76417.0,,, +2023-01-16 00:00:00+05:30,686.57,699.36,683.0,687.71,26299.0,,, +2023-01-17 00:00:00+05:30,684.68,702.29,684.68,695.99,89822.0,,, +2023-01-18 00:00:00+05:30,702.09,702.09,681.46,686.27,34972.0,,, +2023-01-19 00:00:00+05:30,685.48,692.37,680.86,690.14,26400.0,,, +2023-01-20 00:00:00+05:30,690.24,697.48,681.31,691.18,50910.0,,, +2023-01-23 00:00:00+05:30,689.79,696.59,683.69,692.97,50044.0,,, +2023-01-24 00:00:00+05:30,694.4,701.35,692.42,696.79,69593.0,,, +2023-01-25 00:00:00+05:30,695.4,709.78,682.5,701.35,131758.0,,, +2023-01-27 00:00:00+05:30,689.89,712.01,682.35,692.27,158121.0,,, +2023-01-30 00:00:00+05:30,691.87,719.01,682.75,703.98,184467.0,,, diff --git a/DATA/BRONZE/StockData/KPITTECH_2023_02.csv b/DATA/BRONZE/StockData/KPITTECH_2023_02.csv index c2349f99..8e36f578 100644 --- a/DATA/BRONZE/StockData/KPITTECH_2023_02.csv +++ b/DATA/BRONZE/StockData/KPITTECH_2023_02.csv @@ -1,20 +1,20 @@ -date,open,high,low,close,volume,dividends,stock_splits -2023-02-01 00:00:00+05:30,769.3,773.57,728.88,736.22,143202,0.0,0.0 -2023-02-02 00:00:00+05:30,736.76,806.3,734.08,781.2,263691,0.0,0.0 -2023-02-03 00:00:00+05:30,781.5,794.5,763.99,770.04,151947,0.0,0.0 -2023-02-06 00:00:00+05:30,772.72,812.85,767.02,770.04,144705,0.0,0.0 -2023-02-07 00:00:00+05:30,770.0,785.47,768.8,769.1,385579,0.0,0.0 -2023-02-08 00:00:00+05:30,775.25,802.53,772.28,794.94,86829,0.0,0.0 -2023-02-09 00:00:00+05:30,799.56,823.36,799.56,810.42,115082,0.0,0.0 -2023-02-10 00:00:00+05:30,813.9,854.64,811.26,849.47,118900,1.45,0.0 -2023-02-13 00:00:00+05:30,854.64,867.56,811.86,815.39,117720,0.0,0.0 -2023-02-14 00:00:00+05:30,815.93,841.13,815.93,829.05,161994,0.0,0.0 -2023-02-15 00:00:00+05:30,828.8,849.97,806.54,840.63,83691,0.0,0.0 -2023-02-16 00:00:00+05:30,844.7,869.5,842.57,860.7,207506,0.0,0.0 -2023-02-17 00:00:00+05:30,860.55,870.54,843.01,850.62,56455,0.0,0.0 -2023-02-20 00:00:00+05:30,850.57,855.64,819.86,822.69,59090,0.0,0.0 -2023-02-21 00:00:00+05:30,831.09,840.33,812.41,817.43,53047,0.0,0.0 -2023-02-22 00:00:00+05:30,802.52,827.51,802.52,805.8,153778,0.0,0.0 -2023-02-23 00:00:00+05:30,810.07,823.74,807.19,818.37,44362,0.0,0.0 -2023-02-24 00:00:00+05:30,824.83,839.83,824.83,827.51,48279,0.0,0.0 -2023-02-27 00:00:00+05:30,827.81,827.81,800.78,811.36,53021,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2023-02-01 00:00:00+05:30,769.3,773.57,728.88,736.22,143202.0,,, +2023-02-02 00:00:00+05:30,736.76,806.3,734.08,781.2,263691.0,,, +2023-02-03 00:00:00+05:30,781.5,794.5,763.99,770.04,151947.0,,, +2023-02-06 00:00:00+05:30,772.72,812.85,767.02,770.04,144705.0,,, +2023-02-07 00:00:00+05:30,770.0,785.47,768.8,769.1,385579.0,,, +2023-02-08 00:00:00+05:30,775.25,802.53,772.28,794.94,86829.0,,, +2023-02-09 00:00:00+05:30,799.56,823.36,799.56,810.42,115082.0,,, +2023-02-10 00:00:00+05:30,813.9,854.64,811.26,849.47,118900.0,1.45,, +2023-02-13 00:00:00+05:30,854.64,867.56,811.86,815.39,117720.0,,, +2023-02-14 00:00:00+05:30,815.93,841.13,815.93,829.05,161994.0,,, +2023-02-15 00:00:00+05:30,828.8,849.97,806.54,840.63,83691.0,,, +2023-02-16 00:00:00+05:30,844.7,869.5,842.57,860.7,207506.0,,, +2023-02-17 00:00:00+05:30,860.55,870.54,843.01,850.62,56455.0,,, +2023-02-20 00:00:00+05:30,850.57,855.64,819.86,822.69,59090.0,,, +2023-02-21 00:00:00+05:30,831.09,840.33,812.41,817.43,53047.0,,, +2023-02-22 00:00:00+05:30,802.52,827.51,802.52,805.8,153778.0,,, +2023-02-23 00:00:00+05:30,810.07,823.74,807.19,818.37,44362.0,,, +2023-02-24 00:00:00+05:30,824.83,839.83,824.83,827.51,48279.0,,, +2023-02-27 00:00:00+05:30,827.81,827.81,800.78,811.36,53021.0,,, diff --git a/DATA/BRONZE/StockData/KPITTECH_2023_03.csv b/DATA/BRONZE/StockData/KPITTECH_2023_03.csv index d5e3ed35..9cd57146 100644 --- a/DATA/BRONZE/StockData/KPITTECH_2023_03.csv +++ b/DATA/BRONZE/StockData/KPITTECH_2023_03.csv @@ -1,21 +1,21 @@ -date,open,high,low,close,volume,dividends,stock_splits -2023-03-01 00:00:00+05:30,825.33,843.71,820.61,838.94,94266,0.0,0.0 -2023-03-02 00:00:00+05:30,838.74,850.67,829.8,840.48,91683,0.0,0.0 -2023-03-03 00:00:00+05:30,845.7,856.63,829.8,832.58,44742,0.0,0.0 -2023-03-06 00:00:00+05:30,832.63,844.6,824.83,830.1,101507,0.0,0.0 -2023-03-08 00:00:00+05:30,828.16,829.8,812.9,816.63,87864,0.0,0.0 -2023-03-09 00:00:00+05:30,820.85,829.25,816.58,820.56,29323,0.0,0.0 -2023-03-10 00:00:00+05:30,821.75,829.0,810.37,818.07,28519,0.0,0.0 -2023-03-13 00:00:00+05:30,815.54,820.7,780.11,786.92,174338,0.0,0.0 -2023-03-14 00:00:00+05:30,782.44,793.03,763.71,772.36,58734,0.0,0.0 -2023-03-15 00:00:00+05:30,785.08,849.57,775.99,841.52,162837,0.0,0.0 -2023-03-16 00:00:00+05:30,829.6,834.22,801.48,810.27,111984,0.0,0.0 -2023-03-17 00:00:00+05:30,824.78,873.52,821.3,864.73,265897,0.0,0.0 -2023-03-20 00:00:00+05:30,858.67,888.98,846.74,883.31,383475,0.0,0.0 -2023-03-21 00:00:00+05:30,893.4,898.72,868.41,871.59,77077,0.0,0.0 -2023-03-22 00:00:00+05:30,875.01,899.06,875.01,888.53,86040,0.0,0.0 -2023-03-23 00:00:00+05:30,885.4,886.44,873.52,876.06,50806,0.0,0.0 -2023-03-24 00:00:00+05:30,876.51,908.21,872.53,881.03,253286,0.0,0.0 -2023-03-27 00:00:00+05:30,881.52,894.39,861.25,866.72,128224,0.0,0.0 -2023-03-28 00:00:00+05:30,867.06,898.37,867.06,883.11,65135,0.0,0.0 -2023-03-29 00:00:00+05:30,886.44,902.84,885.45,891.16,58710,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2023-03-01 00:00:00+05:30,825.33,843.71,820.61,838.94,94266.0,,, +2023-03-02 00:00:00+05:30,838.74,850.67,829.8,840.48,91683.0,,, +2023-03-03 00:00:00+05:30,845.7,856.63,829.8,832.58,44742.0,,, +2023-03-06 00:00:00+05:30,832.63,844.6,824.83,830.1,101507.0,,, +2023-03-08 00:00:00+05:30,828.16,829.8,812.9,816.63,87864.0,,, +2023-03-09 00:00:00+05:30,820.85,829.25,816.58,820.56,29323.0,,, +2023-03-10 00:00:00+05:30,821.75,829.0,810.37,818.07,28519.0,,, +2023-03-13 00:00:00+05:30,815.54,820.7,780.11,786.92,174338.0,,, +2023-03-14 00:00:00+05:30,782.44,793.03,763.71,772.36,58734.0,,, +2023-03-15 00:00:00+05:30,785.08,849.57,775.99,841.52,162837.0,,, +2023-03-16 00:00:00+05:30,829.6,834.22,801.48,810.27,111984.0,,, +2023-03-17 00:00:00+05:30,824.78,873.52,821.3,864.73,265897.0,,, +2023-03-20 00:00:00+05:30,858.67,888.98,846.74,883.31,383475.0,,, +2023-03-21 00:00:00+05:30,893.4,898.72,868.41,871.59,77077.0,,, +2023-03-22 00:00:00+05:30,875.01,899.06,875.01,888.53,86040.0,,, +2023-03-23 00:00:00+05:30,885.4,886.44,873.52,876.06,50806.0,,, +2023-03-24 00:00:00+05:30,876.51,908.21,872.53,881.03,253286.0,,, +2023-03-27 00:00:00+05:30,881.52,894.39,861.25,866.72,128224.0,,, +2023-03-28 00:00:00+05:30,867.06,898.37,867.06,883.11,65135.0,,, +2023-03-29 00:00:00+05:30,886.44,902.84,885.45,891.16,58710.0,,, diff --git a/DATA/BRONZE/StockData/KPITTECH_2023_04.csv b/DATA/BRONZE/StockData/KPITTECH_2023_04.csv index 0379db65..bb969757 100644 --- a/DATA/BRONZE/StockData/KPITTECH_2023_04.csv +++ b/DATA/BRONZE/StockData/KPITTECH_2023_04.csv @@ -1,18 +1,18 @@ -date,open,high,low,close,volume,dividends,stock_splits -2023-04-03 00:00:00+05:30,920.23,921.37,755.17,804.46,540106,0.0,0.0 -2023-04-05 00:00:00+05:30,772.11,836.95,736.14,810.82,476053,0.0,0.0 -2023-04-06 00:00:00+05:30,810.82,811.56,787.21,790.89,324946,0.0,0.0 -2023-04-10 00:00:00+05:30,778.07,806.94,758.35,794.67,246294,0.0,0.0 -2023-04-11 00:00:00+05:30,799.93,837.65,796.95,831.93,192081,0.0,0.0 -2023-04-12 00:00:00+05:30,826.87,859.61,815.19,845.35,299316,0.0,0.0 -2023-04-13 00:00:00+05:30,834.77,866.42,829.85,863.93,103161,0.0,0.0 -2023-04-17 00:00:00+05:30,847.24,864.48,818.42,852.31,229657,0.0,0.0 -2023-04-18 00:00:00+05:30,853.2,869.55,851.01,859.46,78597,0.0,0.0 -2023-04-19 00:00:00+05:30,860.65,866.37,842.42,849.42,56171,0.0,0.0 -2023-04-20 00:00:00+05:30,849.42,865.77,844.7,850.12,102060,0.0,0.0 -2023-04-21 00:00:00+05:30,850.12,859.56,840.18,843.11,34011,0.0,0.0 -2023-04-24 00:00:00+05:30,843.16,858.57,834.77,843.16,47034,0.0,0.0 -2023-04-25 00:00:00+05:30,844.7,854.29,843.06,846.69,23385,0.0,0.0 -2023-04-26 00:00:00+05:30,849.62,908.8,848.63,899.16,464928,0.0,0.0 -2023-04-27 00:00:00+05:30,904.33,942.39,903.34,914.02,167404,0.0,0.0 -2023-04-28 00:00:00+05:30,925.1,936.68,904.68,910.89,121287,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2023-04-03 00:00:00+05:30,920.23,921.37,755.17,804.46,540106.0,,, +2023-04-05 00:00:00+05:30,772.11,836.95,736.14,810.82,476053.0,,, +2023-04-06 00:00:00+05:30,810.82,811.56,787.21,790.89,324946.0,,, +2023-04-10 00:00:00+05:30,778.07,806.94,758.35,794.67,246294.0,,, +2023-04-11 00:00:00+05:30,799.93,837.65,796.95,831.93,192081.0,,, +2023-04-12 00:00:00+05:30,826.87,859.61,815.19,845.35,299316.0,,, +2023-04-13 00:00:00+05:30,834.77,866.42,829.85,863.93,103161.0,,, +2023-04-17 00:00:00+05:30,847.24,864.48,818.42,852.31,229657.0,,, +2023-04-18 00:00:00+05:30,853.2,869.55,851.01,859.46,78597.0,,, +2023-04-19 00:00:00+05:30,860.65,866.37,842.42,849.42,56171.0,,, +2023-04-20 00:00:00+05:30,849.42,865.77,844.7,850.12,102060.0,,, +2023-04-21 00:00:00+05:30,850.12,859.56,840.18,843.11,34011.0,,, +2023-04-24 00:00:00+05:30,843.16,858.57,834.77,843.16,47034.0,,, +2023-04-25 00:00:00+05:30,844.7,854.29,843.06,846.69,23385.0,,, +2023-04-26 00:00:00+05:30,849.62,908.8,848.63,899.16,464928.0,,, +2023-04-27 00:00:00+05:30,904.33,942.39,903.34,914.02,167404.0,,, +2023-04-28 00:00:00+05:30,925.1,936.68,904.68,910.89,121287.0,,, diff --git a/DATA/BRONZE/StockData/KPITTECH_2023_05.csv b/DATA/BRONZE/StockData/KPITTECH_2023_05.csv index a073748e..521df40c 100644 --- a/DATA/BRONZE/StockData/KPITTECH_2023_05.csv +++ b/DATA/BRONZE/StockData/KPITTECH_2023_05.csv @@ -1,20 +1,20 @@ -date,open,high,low,close,volume,dividends,stock_splits -2023-05-02 00:00:00+05:30,910.94,944.08,910.94,929.82,70661,0.0,0.0 -2023-05-03 00:00:00+05:30,929.17,931.51,902.34,915.11,98749,0.0,0.0 -2023-05-04 00:00:00+05:30,922.22,928.78,900.36,903.39,66395,0.0,0.0 -2023-05-05 00:00:00+05:30,905.32,906.67,874.52,879.24,64873,0.0,0.0 -2023-05-08 00:00:00+05:30,888.08,891.11,868.65,878.19,80023,0.0,0.0 -2023-05-09 00:00:00+05:30,884.46,897.03,871.78,875.06,91104,0.0,0.0 -2023-05-10 00:00:00+05:30,875.71,894.39,875.71,891.16,93157,0.0,0.0 -2023-05-11 00:00:00+05:30,897.37,903.88,886.99,892.36,68095,0.0,0.0 -2023-05-12 00:00:00+05:30,893.4,905.13,889.97,893.1,85720,0.0,0.0 -2023-05-15 00:00:00+05:30,891.46,918.74,889.52,914.72,128368,0.0,0.0 -2023-05-16 00:00:00+05:30,919.24,929.17,914.77,922.27,47475,0.0,0.0 -2023-05-17 00:00:00+05:30,922.27,932.8,922.17,927.63,104859,0.0,0.0 -2023-05-19 00:00:00+05:30,946.02,946.02,926.19,937.77,78304,0.0,0.0 -2023-05-22 00:00:00+05:30,943.53,943.53,928.18,933.15,27748,0.0,0.0 -2023-05-23 00:00:00+05:30,933.2,948.26,917.95,919.93,97527,0.0,0.0 -2023-05-24 00:00:00+05:30,912.78,981.05,907.41,972.95,108430,0.0,0.0 -2023-05-25 00:00:00+05:30,979.86,1022.59,978.42,1015.19,198939,0.0,0.0 -2023-05-26 00:00:00+05:30,1011.66,1011.66,985.07,1000.53,170525,0.0,0.0 -2023-05-30 00:00:00+05:30,988.8,1010.66,987.66,1005.25,51602,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2023-05-02 00:00:00+05:30,910.94,944.08,910.94,929.82,70661.0,,, +2023-05-03 00:00:00+05:30,929.17,931.51,902.34,915.11,98749.0,,, +2023-05-04 00:00:00+05:30,922.22,928.78,900.36,903.39,66395.0,,, +2023-05-05 00:00:00+05:30,905.32,906.67,874.52,879.24,64873.0,,, +2023-05-08 00:00:00+05:30,888.08,891.11,868.65,878.19,80023.0,,, +2023-05-09 00:00:00+05:30,884.46,897.03,871.78,875.06,91104.0,,, +2023-05-10 00:00:00+05:30,875.71,894.39,875.71,891.16,93157.0,,, +2023-05-11 00:00:00+05:30,897.37,903.88,886.99,892.36,68095.0,,, +2023-05-12 00:00:00+05:30,893.4,905.13,889.97,893.1,85720.0,,, +2023-05-15 00:00:00+05:30,891.46,918.74,889.52,914.72,128368.0,,, +2023-05-16 00:00:00+05:30,919.24,929.17,914.77,922.27,47475.0,,, +2023-05-17 00:00:00+05:30,922.27,932.8,922.17,927.63,104859.0,,, +2023-05-19 00:00:00+05:30,946.02,946.02,926.19,937.77,78304.0,,, +2023-05-22 00:00:00+05:30,943.53,943.53,928.18,933.15,27748.0,,, +2023-05-23 00:00:00+05:30,933.2,948.26,917.95,919.93,97527.0,,, +2023-05-24 00:00:00+05:30,912.78,981.05,907.41,972.95,108430.0,,, +2023-05-25 00:00:00+05:30,979.86,1022.59,978.42,1015.19,198939.0,,, +2023-05-26 00:00:00+05:30,1011.66,1011.66,985.07,1000.53,170525.0,,, +2023-05-30 00:00:00+05:30,988.8,1010.66,987.66,1005.25,51602.0,,, diff --git a/DATA/BRONZE/StockData/KPITTECH_2023_06.csv b/DATA/BRONZE/StockData/KPITTECH_2023_06.csv index 5607ed96..29af25bb 100644 --- a/DATA/BRONZE/StockData/KPITTECH_2023_06.csv +++ b/DATA/BRONZE/StockData/KPITTECH_2023_06.csv @@ -1,21 +1,21 @@ -date,open,high,low,close,volume,dividends,stock_splits -2023-06-01 00:00:00+05:30,1052.6,1111.68,1041.77,1094.79,303474,0.0,0.0 -2023-06-02 00:00:00+05:30,1099.16,1145.62,1096.58,1108.45,361013,0.0,0.0 -2023-06-05 00:00:00+05:30,1118.04,1136.72,1105.07,1108.15,153933,0.0,0.0 -2023-06-06 00:00:00+05:30,1109.64,1129.82,1079.23,1123.31,152085,0.0,0.0 -2023-06-07 00:00:00+05:30,1137.37,1152.72,1113.62,1145.07,137585,0.0,0.0 -2023-06-08 00:00:00+05:30,1142.79,1142.79,1113.87,1121.42,101188,0.0,0.0 -2023-06-09 00:00:00+05:30,1128.92,1135.38,1123.41,1132.35,56900,0.0,0.0 -2023-06-12 00:00:00+05:30,1132.9,1143.88,1120.48,1134.44,43663,0.0,0.0 -2023-06-13 00:00:00+05:30,1137.87,1138.51,1044.6,1085.25,74572,0.0,0.0 -2023-06-14 00:00:00+05:30,1098.12,1099.16,1023.78,1033.12,169087,0.0,0.0 -2023-06-15 00:00:00+05:30,1033.82,1070.59,1033.82,1057.32,76563,0.0,0.0 -2023-06-16 00:00:00+05:30,1068.3,1082.22,1064.28,1078.44,121881,0.0,0.0 -2023-06-19 00:00:00+05:30,1086.09,1087.98,1055.48,1065.32,92135,0.0,0.0 -2023-06-20 00:00:00+05:30,1058.41,1070.29,1045.35,1051.21,98020,0.0,0.0 -2023-06-21 00:00:00+05:30,1058.36,1093.59,1048.77,1057.17,63565,0.0,0.0 -2023-06-22 00:00:00+05:30,1058.41,1067.41,1048.43,1055.48,58257,0.0,0.0 -2023-06-23 00:00:00+05:30,1058.36,1077.5,1037.55,1060.85,36384,0.0,0.0 -2023-06-26 00:00:00+05:30,1060.9,1080.38,1045.15,1069.54,70698,0.0,0.0 -2023-06-27 00:00:00+05:30,1069.59,1082.22,1069.3,1075.51,64119,0.0,0.0 -2023-06-28 00:00:00+05:30,1081.22,1098.61,1070.59,1087.53,121332,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2023-06-01 00:00:00+05:30,1052.6,1111.68,1041.77,1094.79,303474.0,,, +2023-06-02 00:00:00+05:30,1099.16,1145.62,1096.58,1108.45,361013.0,,, +2023-06-05 00:00:00+05:30,1118.04,1136.72,1105.07,1108.15,153933.0,,, +2023-06-06 00:00:00+05:30,1109.64,1129.82,1079.23,1123.31,152085.0,,, +2023-06-07 00:00:00+05:30,1137.37,1152.72,1113.62,1145.07,137585.0,,, +2023-06-08 00:00:00+05:30,1142.79,1142.79,1113.87,1121.42,101188.0,,, +2023-06-09 00:00:00+05:30,1128.92,1135.38,1123.41,1132.35,56900.0,,, +2023-06-12 00:00:00+05:30,1132.9,1143.88,1120.48,1134.44,43663.0,,, +2023-06-13 00:00:00+05:30,1137.87,1138.51,1044.6,1085.25,74572.0,,, +2023-06-14 00:00:00+05:30,1098.12,1099.16,1023.78,1033.12,169087.0,,, +2023-06-15 00:00:00+05:30,1033.82,1070.59,1033.82,1057.32,76563.0,,, +2023-06-16 00:00:00+05:30,1068.3,1082.22,1064.28,1078.44,121881.0,,, +2023-06-19 00:00:00+05:30,1086.09,1087.98,1055.48,1065.32,92135.0,,, +2023-06-20 00:00:00+05:30,1058.41,1070.29,1045.35,1051.21,98020.0,,, +2023-06-21 00:00:00+05:30,1058.36,1093.59,1048.77,1057.17,63565.0,,, +2023-06-22 00:00:00+05:30,1058.41,1067.41,1048.43,1055.48,58257.0,,, +2023-06-23 00:00:00+05:30,1058.36,1077.5,1037.55,1060.85,36384.0,,, +2023-06-26 00:00:00+05:30,1060.9,1080.38,1045.15,1069.54,70698.0,,, +2023-06-27 00:00:00+05:30,1069.59,1082.22,1069.3,1075.51,64119.0,,, +2023-06-28 00:00:00+05:30,1081.22,1098.61,1070.59,1087.53,121332.0,,, diff --git a/DATA/BRONZE/StockData/KPITTECH_2023_07.csv b/DATA/BRONZE/StockData/KPITTECH_2023_07.csv index 61f1b5f1..af95aab2 100644 --- a/DATA/BRONZE/StockData/KPITTECH_2023_07.csv +++ b/DATA/BRONZE/StockData/KPITTECH_2023_07.csv @@ -1,11 +1,11 @@ -date,open,high,low,close,volume,dividends,stock_splits -2023-07-07 00:00:00+05:30,1079.23,1085.2,1068.3,1072.77,17306,0.0,0.0 -2023-07-10 00:00:00+05:30,1072.82,1078.24,1049.07,1054.89,49680,0.0,0.0 -2023-07-14 00:00:00+05:30,1041.92,1065.32,1026.86,1057.17,50889,0.0,0.0 -2023-07-17 00:00:00+05:30,1057.17,1092.85,1057.17,1083.51,164904,0.0,0.0 -2023-07-19 00:00:00+05:30,1063.33,1081.92,1055.58,1077.69,25060,0.0,0.0 -2023-07-20 00:00:00+05:30,1061.35,1077.2,1050.51,1054.14,86959,0.0,0.0 -2023-07-21 00:00:00+05:30,1038.54,1043.46,987.81,994.52,305162,0.0,0.0 -2023-07-24 00:00:00+05:30,994.56,1074.27,955.01,1050.02,191261,0.0,0.0 -2023-07-26 00:00:00+05:30,1082.51,1082.51,1053.89,1057.62,112925,0.0,0.0 -2023-07-28 00:00:00+05:30,1083.21,1089.67,1060.3,1064.92,32026,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2023-07-07 00:00:00+05:30,1079.23,1085.2,1068.3,1072.77,17306.0,,, +2023-07-10 00:00:00+05:30,1072.82,1078.24,1049.07,1054.89,49680.0,,, +2023-07-14 00:00:00+05:30,1041.92,1065.32,1026.86,1057.17,50889.0,,, +2023-07-17 00:00:00+05:30,1057.17,1092.85,1057.17,1083.51,164904.0,,, +2023-07-19 00:00:00+05:30,1063.33,1081.92,1055.58,1077.69,25060.0,,, +2023-07-20 00:00:00+05:30,1061.35,1077.2,1050.51,1054.14,86959.0,,, +2023-07-21 00:00:00+05:30,1038.54,1043.46,987.81,994.52,305162.0,,, +2023-07-24 00:00:00+05:30,994.56,1074.27,955.01,1050.02,191261.0,,, +2023-07-26 00:00:00+05:30,1082.51,1082.51,1053.89,1057.62,112925.0,,, +2023-07-28 00:00:00+05:30,1083.21,1089.67,1060.3,1064.92,32026.0,,, diff --git a/DATA/BRONZE/StockData/KPITTECH_2023_08.csv b/DATA/BRONZE/StockData/KPITTECH_2023_08.csv index 7f8fe22f..e66c2a72 100644 --- a/DATA/BRONZE/StockData/KPITTECH_2023_08.csv +++ b/DATA/BRONZE/StockData/KPITTECH_2023_08.csv @@ -1,20 +1,20 @@ -date,open,high,low,close,volume,dividends,stock_splits -2023-08-03 00:00:00+05:30,1092.85,1101.94,1068.4,1075.01,27222,0.0,0.0 -2023-08-04 00:00:00+05:30,1078.29,1143.83,1078.29,1139.31,307261,0.0,0.0 -2023-08-07 00:00:00+05:30,1147.8,1177.22,1132.9,1143.53,149643,0.0,0.0 -2023-08-08 00:00:00+05:30,1151.53,1154.56,1133.94,1139.26,30936,0.0,0.0 -2023-08-09 00:00:00+05:30,1139.26,1154.36,1125.64,1132.6,35445,0.0,0.0 -2023-08-10 00:00:00+05:30,1132.6,1138.07,1108.4,1113.97,77244,0.0,0.0 -2023-08-11 00:00:00+05:30,1117.99,1157.74,1117.99,1134.69,109092,0.0,0.0 -2023-08-14 00:00:00+05:30,1137.53,1139.52,1103.86,1122.88,31910,2.65,0.0 -2023-08-16 00:00:00+05:30,1120.59,1145.49,1106.3,1131.2,71667,0.0,0.0 -2023-08-17 00:00:00+05:30,1131.55,1159.54,1131.55,1148.93,91229,0.0,0.0 -2023-08-18 00:00:00+05:30,1149.48,1160.34,1141.16,1150.18,29129,0.0,0.0 -2023-08-21 00:00:00+05:30,1151.52,1155.4,1120.64,1127.37,76973,0.0,0.0 -2023-08-22 00:00:00+05:30,1139.47,1142.75,1122.88,1128.26,57309,0.0,0.0 -2023-08-23 00:00:00+05:30,1130.55,1195.3,1130.55,1172.49,287229,0.0,0.0 -2023-08-24 00:00:00+05:30,1185.24,1191.36,1163.87,1169.4,43514,0.0,0.0 -2023-08-25 00:00:00+05:30,1167.41,1169.3,1138.57,1142.51,75504,0.0,0.0 -2023-08-28 00:00:00+05:30,1154.41,1154.41,1130.4,1146.04,20939,0.0,0.0 -2023-08-29 00:00:00+05:30,1146.49,1161.43,1144.45,1150.62,16670,0.0,0.0 -2023-08-30 00:00:00+05:30,1155.5,1157.9,1146.59,1150.42,15006,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2023-08-03 00:00:00+05:30,1092.85,1101.94,1068.4,1075.01,27222.0,,, +2023-08-04 00:00:00+05:30,1078.29,1143.83,1078.29,1139.31,307261.0,,, +2023-08-07 00:00:00+05:30,1147.8,1177.22,1132.9,1143.53,149643.0,,, +2023-08-08 00:00:00+05:30,1151.53,1154.56,1133.94,1139.26,30936.0,,, +2023-08-09 00:00:00+05:30,1139.26,1154.36,1125.64,1132.6,35445.0,,, +2023-08-10 00:00:00+05:30,1132.6,1138.07,1108.4,1113.97,77244.0,,, +2023-08-11 00:00:00+05:30,1117.99,1157.74,1117.99,1134.69,109092.0,,, +2023-08-14 00:00:00+05:30,1137.53,1139.52,1103.86,1122.88,31910.0,2.65,, +2023-08-16 00:00:00+05:30,1120.59,1145.49,1106.3,1131.2,71667.0,,, +2023-08-17 00:00:00+05:30,1131.55,1159.54,1131.55,1148.93,91229.0,,, +2023-08-18 00:00:00+05:30,1149.48,1160.34,1141.16,1150.18,29129.0,,, +2023-08-21 00:00:00+05:30,1151.52,1155.4,1120.64,1127.37,76973.0,,, +2023-08-22 00:00:00+05:30,1139.47,1142.75,1122.88,1128.26,57309.0,,, +2023-08-23 00:00:00+05:30,1130.55,1195.3,1130.55,1172.49,287229.0,,, +2023-08-24 00:00:00+05:30,1185.24,1191.36,1163.87,1169.4,43514.0,,, +2023-08-25 00:00:00+05:30,1167.41,1169.3,1138.57,1142.51,75504.0,,, +2023-08-28 00:00:00+05:30,1154.41,1154.41,1130.4,1146.04,20939.0,,, +2023-08-29 00:00:00+05:30,1146.49,1161.43,1144.45,1150.62,16670.0,,, +2023-08-30 00:00:00+05:30,1155.5,1157.9,1146.59,1150.42,15006.0,,, diff --git a/DATA/BRONZE/StockData/KPITTECH_2023_09.csv b/DATA/BRONZE/StockData/KPITTECH_2023_09.csv index 00736e2e..631381f1 100644 --- a/DATA/BRONZE/StockData/KPITTECH_2023_09.csv +++ b/DATA/BRONZE/StockData/KPITTECH_2023_09.csv @@ -1,21 +1,21 @@ -date,open,high,low,close,volume,dividends,stock_splits -2023-09-01 00:00:00+05:30,1173.38,1214.67,1170.69,1196.44,88448,0.0,0.0 -2023-09-04 00:00:00+05:30,1196.29,1206.55,1170.4,1173.43,87732,0.0,0.0 -2023-09-05 00:00:00+05:30,1175.43,1180.61,1157.9,1160.83,32847,0.0,0.0 -2023-09-06 00:00:00+05:30,1170.4,1174.38,1155.95,1163.72,27145,0.0,0.0 -2023-09-07 00:00:00+05:30,1161.53,1172.29,1153.46,1159.89,43813,0.0,0.0 -2023-09-08 00:00:00+05:30,1166.41,1172.39,1155.45,1160.24,18935,0.0,0.0 -2023-09-11 00:00:00+05:30,1162.58,1184.04,1157.55,1161.83,71742,0.0,0.0 -2023-09-12 00:00:00+05:30,1166.46,1186.33,1126.67,1140.31,33266,0.0,0.0 -2023-09-13 00:00:00+05:30,1139.52,1149.28,1108.79,1132.89,86162,0.0,0.0 -2023-09-14 00:00:00+05:30,1128.21,1171.39,1128.21,1163.97,19576,0.0,0.0 -2023-09-15 00:00:00+05:30,1169.0,1178.76,1158.44,1166.21,14678,0.0,0.0 -2023-09-18 00:00:00+05:30,1155.5,1160.44,1130.75,1136.53,54709,0.0,0.0 -2023-09-20 00:00:00+05:30,1120.69,1147.93,1118.6,1124.43,48194,0.0,0.0 -2023-09-21 00:00:00+05:30,1110.68,1119.94,1060.83,1073.18,187745,0.0,0.0 -2023-09-22 00:00:00+05:30,1073.83,1086.18,1041.1,1069.84,52803,0.0,0.0 -2023-09-25 00:00:00+05:30,1076.71,1080.2,1041.0,1047.18,73650,0.0,0.0 -2023-09-26 00:00:00+05:30,1047.18,1088.67,1034.43,1082.34,122978,0.0,0.0 -2023-09-27 00:00:00+05:30,1075.82,1129.51,1072.93,1123.88,106472,0.0,0.0 -2023-09-28 00:00:00+05:30,1135.48,1152.47,1121.59,1140.26,108926,0.0,0.0 -2023-09-29 00:00:00+05:30,1135.78,1170.05,1135.78,1146.94,105213,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2023-09-01 00:00:00+05:30,1173.38,1214.67,1170.69,1196.44,88448.0,,, +2023-09-04 00:00:00+05:30,1196.29,1206.55,1170.4,1173.43,87732.0,,, +2023-09-05 00:00:00+05:30,1175.43,1180.61,1157.9,1160.83,32847.0,,, +2023-09-06 00:00:00+05:30,1170.4,1174.38,1155.95,1163.72,27145.0,,, +2023-09-07 00:00:00+05:30,1161.53,1172.29,1153.46,1159.89,43813.0,,, +2023-09-08 00:00:00+05:30,1166.41,1172.39,1155.45,1160.24,18935.0,,, +2023-09-11 00:00:00+05:30,1162.58,1184.04,1157.55,1161.83,71742.0,,, +2023-09-12 00:00:00+05:30,1166.46,1186.33,1126.67,1140.31,33266.0,,, +2023-09-13 00:00:00+05:30,1139.52,1149.28,1108.79,1132.89,86162.0,,, +2023-09-14 00:00:00+05:30,1128.21,1171.39,1128.21,1163.97,19576.0,,, +2023-09-15 00:00:00+05:30,1169.0,1178.76,1158.44,1166.21,14678.0,,, +2023-09-18 00:00:00+05:30,1155.5,1160.44,1130.75,1136.53,54709.0,,, +2023-09-20 00:00:00+05:30,1120.69,1147.93,1118.6,1124.43,48194.0,,, +2023-09-21 00:00:00+05:30,1110.68,1119.94,1060.83,1073.18,187745.0,,, +2023-09-22 00:00:00+05:30,1073.83,1086.18,1041.1,1069.84,52803.0,,, +2023-09-25 00:00:00+05:30,1076.71,1080.2,1041.0,1047.18,73650.0,,, +2023-09-26 00:00:00+05:30,1047.18,1088.67,1034.43,1082.34,122978.0,,, +2023-09-27 00:00:00+05:30,1075.82,1129.51,1072.93,1123.88,106472.0,,, +2023-09-28 00:00:00+05:30,1135.48,1152.47,1121.59,1140.26,108926.0,,, +2023-09-29 00:00:00+05:30,1135.78,1170.05,1135.78,1146.94,105213.0,,, diff --git a/DATA/BRONZE/StockData/KPITTECH_2023_10.csv b/DATA/BRONZE/StockData/KPITTECH_2023_10.csv index 00cc3faa..52ebdea5 100644 --- a/DATA/BRONZE/StockData/KPITTECH_2023_10.csv +++ b/DATA/BRONZE/StockData/KPITTECH_2023_10.csv @@ -1,20 +1,20 @@ -date,open,high,low,close,volume,dividends,stock_splits -2023-10-03 00:00:00+05:30,1146.94,1148.43,1114.47,1124.18,45152,0.0,0.0 -2023-10-04 00:00:00+05:30,1130.55,1139.72,1096.89,1134.49,65855,0.0,0.0 -2023-10-05 00:00:00+05:30,1145.49,1165.61,1129.46,1152.37,30042,0.0,0.0 -2023-10-06 00:00:00+05:30,1165.37,1165.37,1136.08,1142.51,14384,0.0,0.0 -2023-10-09 00:00:00+05:30,1060.88,1142.51,1060.88,1128.81,91422,0.0,0.0 -2023-10-10 00:00:00+05:30,1125.62,1170.99,1125.62,1159.94,133995,0.0,0.0 -2023-10-11 00:00:00+05:30,1170.5,1229.66,1170.5,1218.71,97226,0.0,0.0 -2023-10-12 00:00:00+05:30,1222.29,1232.95,1198.68,1207.3,30617,0.0,0.0 -2023-10-13 00:00:00+05:30,1195.3,1200.28,1186.03,1196.39,55576,0.0,0.0 -2023-10-16 00:00:00+05:30,1192.11,1230.16,1175.38,1223.04,37116,0.0,0.0 -2023-10-17 00:00:00+05:30,1230.11,1231.85,1192.31,1194.0,29274,0.0,0.0 -2023-10-18 00:00:00+05:30,1205.06,1205.06,1170.45,1199.68,70582,0.0,0.0 -2023-10-19 00:00:00+05:30,1192.31,1211.68,1181.15,1207.95,19314,0.0,0.0 -2023-10-20 00:00:00+05:30,1205.31,1212.23,1185.64,1191.41,14948,0.0,0.0 -2023-10-23 00:00:00+05:30,1194.45,1203.22,1135.53,1149.53,76934,0.0,0.0 -2023-10-25 00:00:00+05:30,1158.04,1174.03,1133.99,1142.06,84661,0.0,0.0 -2023-10-26 00:00:00+05:30,1128.66,1130.75,1088.62,1115.46,40021,0.0,0.0 -2023-10-27 00:00:00+05:30,1122.53,1166.31,1106.15,1124.78,32412,0.0,0.0 -2023-10-30 00:00:00+05:30,1137.53,1207.25,1121.14,1179.81,193660,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2023-10-03 00:00:00+05:30,1146.94,1148.43,1114.47,1124.18,45152.0,,, +2023-10-04 00:00:00+05:30,1130.55,1139.72,1096.89,1134.49,65855.0,,, +2023-10-05 00:00:00+05:30,1145.49,1165.61,1129.46,1152.37,30042.0,,, +2023-10-06 00:00:00+05:30,1165.37,1165.37,1136.08,1142.51,14384.0,,, +2023-10-09 00:00:00+05:30,1060.88,1142.51,1060.88,1128.81,91422.0,,, +2023-10-10 00:00:00+05:30,1125.62,1170.99,1125.62,1159.94,133995.0,,, +2023-10-11 00:00:00+05:30,1170.5,1229.66,1170.5,1218.71,97226.0,,, +2023-10-12 00:00:00+05:30,1222.29,1232.95,1198.68,1207.3,30617.0,,, +2023-10-13 00:00:00+05:30,1195.3,1200.28,1186.03,1196.39,55576.0,,, +2023-10-16 00:00:00+05:30,1192.11,1230.16,1175.38,1223.04,37116.0,,, +2023-10-17 00:00:00+05:30,1230.11,1231.85,1192.31,1194.0,29274.0,,, +2023-10-18 00:00:00+05:30,1205.06,1205.06,1170.45,1199.68,70582.0,,, +2023-10-19 00:00:00+05:30,1192.31,1211.68,1181.15,1207.95,19314.0,,, +2023-10-20 00:00:00+05:30,1205.31,1212.23,1185.64,1191.41,14948.0,,, +2023-10-23 00:00:00+05:30,1194.45,1203.22,1135.53,1149.53,76934.0,,, +2023-10-25 00:00:00+05:30,1158.04,1174.03,1133.99,1142.06,84661.0,,, +2023-10-26 00:00:00+05:30,1128.66,1130.75,1088.62,1115.46,40021.0,,, +2023-10-27 00:00:00+05:30,1122.53,1166.31,1106.15,1124.78,32412.0,,, +2023-10-30 00:00:00+05:30,1137.53,1207.25,1121.14,1179.81,193660.0,,, diff --git a/DATA/BRONZE/StockData/KPITTECH_2023_11.csv b/DATA/BRONZE/StockData/KPITTECH_2023_11.csv index cecf4fdc..523f4619 100644 --- a/DATA/BRONZE/StockData/KPITTECH_2023_11.csv +++ b/DATA/BRONZE/StockData/KPITTECH_2023_11.csv @@ -1,20 +1,20 @@ -date,open,high,low,close,volume,dividends,stock_splits -2023-11-01 00:00:00+05:30,1221.35,1226.43,1200.28,1209.74,32331,0.0,0.0 -2023-11-02 00:00:00+05:30,1226.18,1274.04,1209.29,1215.92,146267,0.0,0.0 -2023-11-03 00:00:00+05:30,1227.37,1261.04,1227.37,1237.18,45195,0.0,0.0 -2023-11-06 00:00:00+05:30,1241.17,1258.5,1241.17,1248.44,53287,0.0,0.0 -2023-11-07 00:00:00+05:30,1248.14,1298.89,1246.2,1266.87,127888,0.0,0.0 -2023-11-08 00:00:00+05:30,1288.88,1338.73,1270.0,1323.05,52694,0.0,0.0 -2023-11-09 00:00:00+05:30,1323.1,1338.73,1303.72,1310.79,72988,0.0,0.0 -2023-11-10 00:00:00+05:30,1304.92,1372.9,1304.92,1363.39,109281,0.0,0.0 -2023-11-13 00:00:00+05:30,1414.19,1414.19,1369.66,1387.84,33907,0.0,0.0 -2023-11-15 00:00:00+05:30,1409.85,1413.44,1369.61,1385.6,43893,0.0,0.0 -2023-11-16 00:00:00+05:30,1382.61,1487.0,1375.09,1472.51,74152,0.0,0.0 -2023-11-17 00:00:00+05:30,1472.56,1540.94,1459.51,1528.84,96006,0.0,0.0 -2023-11-20 00:00:00+05:30,1543.88,1633.18,1524.5,1615.94,120307,0.0,0.0 -2023-11-21 00:00:00+05:30,1623.36,1623.36,1487.2,1500.5,222906,0.0,0.0 -2023-11-22 00:00:00+05:30,1477.54,1479.28,1409.46,1439.74,446200,0.0,0.0 -2023-11-23 00:00:00+05:30,1439.84,1474.2,1422.95,1439.89,88242,0.0,0.0 -2023-11-24 00:00:00+05:30,1459.21,1476.19,1430.92,1464.04,58536,0.0,0.0 -2023-11-28 00:00:00+05:30,1469.27,1500.4,1469.27,1483.61,118493,0.0,0.0 -2023-11-29 00:00:00+05:30,1494.07,1504.03,1457.17,1486.6,33173,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2023-11-01 00:00:00+05:30,1221.35,1226.43,1200.28,1209.74,32331.0,,, +2023-11-02 00:00:00+05:30,1226.18,1274.04,1209.29,1215.92,146267.0,,, +2023-11-03 00:00:00+05:30,1227.37,1261.04,1227.37,1237.18,45195.0,,, +2023-11-06 00:00:00+05:30,1241.17,1258.5,1241.17,1248.44,53287.0,,, +2023-11-07 00:00:00+05:30,1248.14,1298.89,1246.2,1266.87,127888.0,,, +2023-11-08 00:00:00+05:30,1288.88,1338.73,1270.0,1323.05,52694.0,,, +2023-11-09 00:00:00+05:30,1323.1,1338.73,1303.72,1310.79,72988.0,,, +2023-11-10 00:00:00+05:30,1304.92,1372.9,1304.92,1363.39,109281.0,,, +2023-11-13 00:00:00+05:30,1414.19,1414.19,1369.66,1387.84,33907.0,,, +2023-11-15 00:00:00+05:30,1409.85,1413.44,1369.61,1385.6,43893.0,,, +2023-11-16 00:00:00+05:30,1382.61,1487.0,1375.09,1472.51,74152.0,,, +2023-11-17 00:00:00+05:30,1472.56,1540.94,1459.51,1528.84,96006.0,,, +2023-11-20 00:00:00+05:30,1543.88,1633.18,1524.5,1615.94,120307.0,,, +2023-11-21 00:00:00+05:30,1623.36,1623.36,1487.2,1500.5,222906.0,,, +2023-11-22 00:00:00+05:30,1477.54,1479.28,1409.46,1439.74,446200.0,,, +2023-11-23 00:00:00+05:30,1439.84,1474.2,1422.95,1439.89,88242.0,,, +2023-11-24 00:00:00+05:30,1459.21,1476.19,1430.92,1464.04,58536.0,,, +2023-11-28 00:00:00+05:30,1469.27,1500.4,1469.27,1483.61,118493.0,,, +2023-11-29 00:00:00+05:30,1494.07,1504.03,1457.17,1486.6,33173.0,,, diff --git a/DATA/BRONZE/StockData/KPITTECH_2023_12.csv b/DATA/BRONZE/StockData/KPITTECH_2023_12.csv index 1cc35c13..2b54ab75 100644 --- a/DATA/BRONZE/StockData/KPITTECH_2023_12.csv +++ b/DATA/BRONZE/StockData/KPITTECH_2023_12.csv @@ -1,21 +1,21 @@ -date,open,high,low,close,volume,dividends,stock_splits -2023-12-01 00:00:00+05:30,1508.91,1508.91,1471.21,1477.24,27895,0.0,0.0 -2023-12-04 00:00:00+05:30,1489.94,1508.42,1440.33,1490.04,36523,0.0,0.0 -2023-12-05 00:00:00+05:30,1503.93,1503.93,1467.03,1471.81,27481,0.0,0.0 -2023-12-06 00:00:00+05:30,1474.25,1482.87,1451.09,1457.47,29159,0.0,0.0 -2023-12-07 00:00:00+05:30,1458.31,1494.12,1450.29,1453.23,73631,0.0,0.0 -2023-12-08 00:00:00+05:30,1456.62,1478.38,1456.62,1471.56,54828,0.0,0.0 -2023-12-11 00:00:00+05:30,1482.72,1485.01,1455.28,1457.52,18697,0.0,0.0 -2023-12-12 00:00:00+05:30,1470.66,1470.66,1422.4,1427.14,66406,0.0,0.0 -2023-12-13 00:00:00+05:30,1447.8,1499.9,1440.33,1468.62,257037,0.0,0.0 -2023-12-14 00:00:00+05:30,1494.07,1497.66,1471.41,1477.04,38354,0.0,0.0 -2023-12-15 00:00:00+05:30,1484.76,1543.83,1462.35,1511.75,75822,0.0,0.0 -2023-12-18 00:00:00+05:30,1521.96,1521.96,1481.47,1488.4,51573,0.0,0.0 -2023-12-19 00:00:00+05:30,1494.12,1513.05,1484.16,1494.17,77261,0.0,0.0 -2023-12-20 00:00:00+05:30,1503.49,1538.95,1449.2,1461.85,61568,0.0,0.0 -2023-12-21 00:00:00+05:30,1442.92,1518.97,1418.92,1509.66,165942,0.0,0.0 -2023-12-22 00:00:00+05:30,1523.56,1539.39,1508.72,1533.72,43808,0.0,0.0 -2023-12-26 00:00:00+05:30,1543.58,1551.0,1505.28,1521.71,81422,0.0,0.0 -2023-12-27 00:00:00+05:30,1536.56,1536.56,1490.44,1511.21,81531,0.0,0.0 -2023-12-28 00:00:00+05:30,1512.6,1526.0,1494.62,1500.0,28348,0.0,0.0 -2023-12-29 00:00:00+05:30,1500.6,1519.02,1484.86,1507.82,73183,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2023-12-01 00:00:00+05:30,1508.91,1508.91,1471.21,1477.24,27895.0,,, +2023-12-04 00:00:00+05:30,1489.94,1508.42,1440.33,1490.04,36523.0,,, +2023-12-05 00:00:00+05:30,1503.93,1503.93,1467.03,1471.81,27481.0,,, +2023-12-06 00:00:00+05:30,1474.25,1482.87,1451.09,1457.47,29159.0,,, +2023-12-07 00:00:00+05:30,1458.31,1494.12,1450.29,1453.23,73631.0,,, +2023-12-08 00:00:00+05:30,1456.62,1478.38,1456.62,1471.56,54828.0,,, +2023-12-11 00:00:00+05:30,1482.72,1485.01,1455.28,1457.52,18697.0,,, +2023-12-12 00:00:00+05:30,1470.66,1470.66,1422.4,1427.14,66406.0,,, +2023-12-13 00:00:00+05:30,1447.8,1499.9,1440.33,1468.62,257037.0,,, +2023-12-14 00:00:00+05:30,1494.07,1497.66,1471.41,1477.04,38354.0,,, +2023-12-15 00:00:00+05:30,1484.76,1543.83,1462.35,1511.75,75822.0,,, +2023-12-18 00:00:00+05:30,1521.96,1521.96,1481.47,1488.4,51573.0,,, +2023-12-19 00:00:00+05:30,1494.12,1513.05,1484.16,1494.17,77261.0,,, +2023-12-20 00:00:00+05:30,1503.49,1538.95,1449.2,1461.85,61568.0,,, +2023-12-21 00:00:00+05:30,1442.92,1518.97,1418.92,1509.66,165942.0,,, +2023-12-22 00:00:00+05:30,1523.56,1539.39,1508.72,1533.72,43808.0,,, +2023-12-26 00:00:00+05:30,1543.58,1551.0,1505.28,1521.71,81422.0,,, +2023-12-27 00:00:00+05:30,1536.56,1536.56,1490.44,1511.21,81531.0,,, +2023-12-28 00:00:00+05:30,1512.6,1526.0,1494.62,1500.0,28348.0,,, +2023-12-29 00:00:00+05:30,1500.6,1519.02,1484.86,1507.82,73183.0,,, diff --git a/DATA/BRONZE/StockData/KPITTECH_2024_01.csv b/DATA/BRONZE/StockData/KPITTECH_2024_01.csv index 9b589879..d4d07ad9 100644 --- a/DATA/BRONZE/StockData/KPITTECH_2024_01.csv +++ b/DATA/BRONZE/StockData/KPITTECH_2024_01.csv @@ -1,20 +1,20 @@ -date,open,high,low,close,volume,dividends,stock_splits -2024-01-01 00:00:00+05:30,1506.13,1511.35,1482.27,1485.21,27976,0.0,0.0 -2024-01-02 00:00:00+05:30,1491.08,1492.53,1453.28,1461.65,479794,0.0,0.0 -2024-01-03 00:00:00+05:30,1469.22,1482.67,1449.35,1457.47,28984,0.0,0.0 -2024-01-04 00:00:00+05:30,1454.28,1479.18,1453.48,1466.48,50990,0.0,0.0 -2024-01-05 00:00:00+05:30,1479.03,1502.59,1466.23,1500.9,27061,0.0,0.0 -2024-01-08 00:00:00+05:30,1511.9,1511.9,1485.06,1499.7,56067,0.0,0.0 -2024-01-09 00:00:00+05:30,1512.9,1520.47,1500.2,1510.61,18360,0.0,0.0 -2024-01-10 00:00:00+05:30,1516.38,1537.55,1512.35,1525.75,32684,0.0,0.0 -2024-01-11 00:00:00+05:30,1533.97,1539.59,1519.02,1534.66,22651,0.0,0.0 -2024-01-12 00:00:00+05:30,1541.34,1555.53,1536.75,1543.08,23990,0.0,0.0 -2024-01-15 00:00:00+05:30,1563.7,1578.19,1519.52,1531.48,26647,0.0,0.0 -2024-01-16 00:00:00+05:30,1531.72,1547.96,1521.86,1540.49,17114,0.0,0.0 -2024-01-17 00:00:00+05:30,1514.29,1547.36,1502.09,1534.46,63890,0.0,0.0 -2024-01-19 00:00:00+05:30,1540.79,1544.92,1517.63,1539.79,50500,0.0,0.0 -2024-01-23 00:00:00+05:30,1547.01,1554.19,1473.11,1497.36,42557,0.0,0.0 -2024-01-24 00:00:00+05:30,1486.9,1508.07,1481.37,1500.15,44576,0.0,0.0 -2024-01-25 00:00:00+05:30,1500.0,1500.0,1387.19,1408.71,491837,0.0,0.0 -2024-01-29 00:00:00+05:30,1411.65,1448.3,1321.75,1404.77,112672,0.0,0.0 -2024-01-30 00:00:00+05:30,1414.44,1479.18,1360.55,1450.34,299947,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2024-01-01 00:00:00+05:30,1506.13,1511.35,1482.27,1485.21,27976.0,,, +2024-01-02 00:00:00+05:30,1491.08,1492.53,1453.28,1461.65,479794.0,,, +2024-01-03 00:00:00+05:30,1469.22,1482.67,1449.35,1457.47,28984.0,,, +2024-01-04 00:00:00+05:30,1454.28,1479.18,1453.48,1466.48,50990.0,,, +2024-01-05 00:00:00+05:30,1479.03,1502.59,1466.23,1500.9,27061.0,,, +2024-01-08 00:00:00+05:30,1511.9,1511.9,1485.06,1499.7,56067.0,,, +2024-01-09 00:00:00+05:30,1512.9,1520.47,1500.2,1510.61,18360.0,,, +2024-01-10 00:00:00+05:30,1516.38,1537.55,1512.35,1525.75,32684.0,,, +2024-01-11 00:00:00+05:30,1533.97,1539.59,1519.02,1534.66,22651.0,,, +2024-01-12 00:00:00+05:30,1541.34,1555.53,1536.75,1543.08,23990.0,,, +2024-01-15 00:00:00+05:30,1563.7,1578.19,1519.52,1531.48,26647.0,,, +2024-01-16 00:00:00+05:30,1531.72,1547.96,1521.86,1540.49,17114.0,,, +2024-01-17 00:00:00+05:30,1514.29,1547.36,1502.09,1534.46,63890.0,,, +2024-01-19 00:00:00+05:30,1540.79,1544.92,1517.63,1539.79,50500.0,,, +2024-01-23 00:00:00+05:30,1547.01,1554.19,1473.11,1497.36,42557.0,,, +2024-01-24 00:00:00+05:30,1486.9,1508.07,1481.37,1500.15,44576.0,,, +2024-01-25 00:00:00+05:30,1500.0,1500.0,1387.19,1408.71,491837.0,,, +2024-01-29 00:00:00+05:30,1411.65,1448.3,1321.75,1404.77,112672.0,,, +2024-01-30 00:00:00+05:30,1414.44,1479.18,1360.55,1450.34,299947.0,,, diff --git a/DATA/BRONZE/StockData/KPITTECH_2024_02.csv b/DATA/BRONZE/StockData/KPITTECH_2024_02.csv index 36f2d147..da3b152e 100644 --- a/DATA/BRONZE/StockData/KPITTECH_2024_02.csv +++ b/DATA/BRONZE/StockData/KPITTECH_2024_02.csv @@ -1,21 +1,21 @@ -date,open,high,low,close,volume,dividends,stock_splits -2024-02-01 00:00:00+05:30,1546.62,1546.62,1511.5,1517.68,86351,0.0,0.0 -2024-02-02 00:00:00+05:30,1531.18,1590.74,1531.18,1568.83,67145,0.0,0.0 -2024-02-05 00:00:00+05:30,1590.64,1617.69,1567.83,1588.0,60937,0.0,0.0 -2024-02-06 00:00:00+05:30,1606.53,1678.4,1594.18,1669.53,87526,0.0,0.0 -2024-02-07 00:00:00+05:30,1688.36,1688.36,1636.16,1648.66,111822,0.0,0.0 -2024-02-08 00:00:00+05:30,1650.51,1713.26,1646.92,1704.35,206327,0.0,0.0 -2024-02-09 00:00:00+05:30,1721.25,1730.43,1668.14,1723.14,193042,2.1,0.0 -2024-02-12 00:00:00+05:30,1723.59,1759.25,1688.69,1705.24,87577,0.0,0.0 -2024-02-13 00:00:00+05:30,1703.3,1705.19,1571.35,1582.67,209472,0.0,0.0 -2024-02-14 00:00:00+05:30,1559.49,1641.27,1552.9,1633.19,59850,0.0,0.0 -2024-02-15 00:00:00+05:30,1660.51,1684.8,1619.62,1637.92,105742,0.0,0.0 -2024-02-16 00:00:00+05:30,1645.7,1678.12,1639.52,1668.89,36246,0.0,0.0 -2024-02-19 00:00:00+05:30,1693.28,1693.28,1616.23,1627.25,24822,0.0,0.0 -2024-02-20 00:00:00+05:30,1655.38,1655.38,1605.01,1614.94,66484,0.0,0.0 -2024-02-21 00:00:00+05:30,1621.07,1632.04,1551.26,1561.23,34647,0.0,0.0 -2024-02-22 00:00:00+05:30,1573.4,1610.7,1537.1,1583.52,60525,0.0,0.0 -2024-02-23 00:00:00+05:30,1591.9,1605.66,1567.76,1581.03,25365,0.0,0.0 -2024-02-26 00:00:00+05:30,1572.25,1609.65,1560.78,1587.01,63118,0.0,0.0 -2024-02-27 00:00:00+05:30,1585.92,1602.77,1569.56,1575.94,13582,0.0,0.0 -2024-02-28 00:00:00+05:30,1575.79,1581.73,1556.84,1568.41,47197,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2024-02-01 00:00:00+05:30,1546.62,1546.62,1511.5,1517.68,86351.0,,, +2024-02-02 00:00:00+05:30,1531.18,1590.74,1531.18,1568.83,67145.0,,, +2024-02-05 00:00:00+05:30,1590.64,1617.69,1567.83,1588.0,60937.0,,, +2024-02-06 00:00:00+05:30,1606.53,1678.4,1594.18,1669.53,87526.0,,, +2024-02-07 00:00:00+05:30,1688.36,1688.36,1636.16,1648.66,111822.0,,, +2024-02-08 00:00:00+05:30,1650.51,1713.26,1646.92,1704.35,206327.0,,, +2024-02-09 00:00:00+05:30,1721.25,1730.43,1668.14,1723.14,193042.0,2.1,, +2024-02-12 00:00:00+05:30,1723.59,1759.25,1688.69,1705.24,87577.0,,, +2024-02-13 00:00:00+05:30,1703.3,1705.19,1571.35,1582.67,209472.0,,, +2024-02-14 00:00:00+05:30,1559.49,1641.27,1552.9,1633.19,59850.0,,, +2024-02-15 00:00:00+05:30,1660.51,1684.8,1619.62,1637.92,105742.0,,, +2024-02-16 00:00:00+05:30,1645.7,1678.12,1639.52,1668.89,36246.0,,, +2024-02-19 00:00:00+05:30,1693.28,1693.28,1616.23,1627.25,24822.0,,, +2024-02-20 00:00:00+05:30,1655.38,1655.38,1605.01,1614.94,66484.0,,, +2024-02-21 00:00:00+05:30,1621.07,1632.04,1551.26,1561.23,34647.0,,, +2024-02-22 00:00:00+05:30,1573.4,1610.7,1537.1,1583.52,60525.0,,, +2024-02-23 00:00:00+05:30,1591.9,1605.66,1567.76,1581.03,25365.0,,, +2024-02-26 00:00:00+05:30,1572.25,1609.65,1560.78,1587.01,63118.0,,, +2024-02-27 00:00:00+05:30,1585.92,1602.77,1569.56,1575.94,13582.0,,, +2024-02-28 00:00:00+05:30,1575.79,1581.73,1556.84,1568.41,47197.0,,, diff --git a/DATA/BRONZE/StockData/KPITTECH_2024_03.csv b/DATA/BRONZE/StockData/KPITTECH_2024_03.csv index 550bd1fa..6041041b 100644 --- a/DATA/BRONZE/StockData/KPITTECH_2024_03.csv +++ b/DATA/BRONZE/StockData/KPITTECH_2024_03.csv @@ -1,19 +1,19 @@ -date,open,high,low,close,volume,dividends,stock_splits -2024-03-01 00:00:00+05:30,1568.01,1590.25,1568.01,1573.6,21458,0.0,0.0 -2024-03-04 00:00:00+05:30,1576.19,1580.23,1538.49,1542.13,19593,0.0,0.0 -2024-03-05 00:00:00+05:30,1516.45,1543.83,1478.46,1489.48,145160,0.0,0.0 -2024-03-06 00:00:00+05:30,1483.64,1521.79,1460.9,1502.09,107352,0.0,0.0 -2024-03-07 00:00:00+05:30,1519.79,1519.79,1483.99,1490.97,18710,0.0,0.0 -2024-03-11 00:00:00+05:30,1495.96,1504.93,1457.61,1471.42,20801,0.0,0.0 -2024-03-12 00:00:00+05:30,1467.34,1508.67,1446.09,1449.98,30616,0.0,0.0 -2024-03-13 00:00:00+05:30,1452.68,1467.73,1351.85,1409.79,75118,0.0,0.0 -2024-03-14 00:00:00+05:30,1393.34,1443.5,1367.16,1420.96,111893,0.0,0.0 -2024-03-15 00:00:00+05:30,1436.67,1478.01,1401.46,1425.15,69562,0.0,0.0 -2024-03-18 00:00:00+05:30,1430.78,1430.78,1362.32,1379.22,40281,0.0,0.0 -2024-03-19 00:00:00+05:30,1383.96,1386.25,1336.39,1354.79,34604,0.0,0.0 -2024-03-20 00:00:00+05:30,1358.98,1383.71,1334.44,1343.82,74174,0.0,0.0 -2024-03-21 00:00:00+05:30,1370.3,1370.3,1326.92,1354.64,39550,0.0,0.0 -2024-03-22 00:00:00+05:30,1355.34,1393.63,1325.42,1382.86,107618,0.0,0.0 -2024-03-26 00:00:00+05:30,1382.47,1436.12,1374.29,1423.75,111160,0.0,0.0 -2024-03-27 00:00:00+05:30,1436.27,1489.43,1425.15,1478.75,36360,0.0,0.0 -2024-03-28 00:00:00+05:30,1483.64,1494.06,1467.93,1482.25,77441,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2024-03-01 00:00:00+05:30,1568.01,1590.25,1568.01,1573.6,21458.0,,, +2024-03-04 00:00:00+05:30,1576.19,1580.23,1538.49,1542.13,19593.0,,, +2024-03-05 00:00:00+05:30,1516.45,1543.83,1478.46,1489.48,145160.0,,, +2024-03-06 00:00:00+05:30,1483.64,1521.79,1460.9,1502.09,107352.0,,, +2024-03-07 00:00:00+05:30,1519.79,1519.79,1483.99,1490.97,18710.0,,, +2024-03-11 00:00:00+05:30,1495.96,1504.93,1457.61,1471.42,20801.0,,, +2024-03-12 00:00:00+05:30,1467.34,1508.67,1446.09,1449.98,30616.0,,, +2024-03-13 00:00:00+05:30,1452.68,1467.73,1351.85,1409.79,75118.0,,, +2024-03-14 00:00:00+05:30,1393.34,1443.5,1367.16,1420.96,111893.0,,, +2024-03-15 00:00:00+05:30,1436.67,1478.01,1401.46,1425.15,69562.0,,, +2024-03-18 00:00:00+05:30,1430.78,1430.78,1362.32,1379.22,40281.0,,, +2024-03-19 00:00:00+05:30,1383.96,1386.25,1336.39,1354.79,34604.0,,, +2024-03-20 00:00:00+05:30,1358.98,1383.71,1334.44,1343.82,74174.0,,, +2024-03-21 00:00:00+05:30,1370.3,1370.3,1326.92,1354.64,39550.0,,, +2024-03-22 00:00:00+05:30,1355.34,1393.63,1325.42,1382.86,107618.0,,, +2024-03-26 00:00:00+05:30,1382.47,1436.12,1374.29,1423.75,111160.0,,, +2024-03-27 00:00:00+05:30,1436.27,1489.43,1425.15,1478.75,36360.0,,, +2024-03-28 00:00:00+05:30,1483.64,1494.06,1467.93,1482.25,77441.0,,, diff --git a/DATA/BRONZE/StockData/KPITTECH_2024_04.csv b/DATA/BRONZE/StockData/KPITTECH_2024_04.csv index f31064d7..fcc89cc3 100644 --- a/DATA/BRONZE/StockData/KPITTECH_2024_04.csv +++ b/DATA/BRONZE/StockData/KPITTECH_2024_04.csv @@ -1,20 +1,20 @@ -date,open,high,low,close,volume,dividends,stock_splits -2024-04-01 00:00:00+05:30,1494.56,1503.04,1477.01,1484.99,20871,0.0,0.0 -2024-04-02 00:00:00+05:30,1490.37,1557.24,1480.15,1506.98,148358,0.0,0.0 -2024-04-03 00:00:00+05:30,1520.44,1524.78,1490.97,1501.84,24868,0.0,0.0 -2024-04-04 00:00:00+05:30,1501.99,1513.51,1492.82,1505.38,62555,0.0,0.0 -2024-04-05 00:00:00+05:30,1504.93,1532.96,1493.71,1505.73,41645,0.0,0.0 -2024-04-08 00:00:00+05:30,1514.81,1520.44,1483.69,1489.58,27562,0.0,0.0 -2024-04-09 00:00:00+05:30,1501.09,1527.67,1487.28,1492.67,73321,0.0,0.0 -2024-04-10 00:00:00+05:30,1496.91,1507.93,1477.16,1485.29,22390,0.0,0.0 -2024-04-12 00:00:00+05:30,1488.93,1488.93,1450.88,1470.58,22264,0.0,0.0 -2024-04-15 00:00:00+05:30,1438.01,1449.78,1410.19,1424.95,28410,0.0,0.0 -2024-04-16 00:00:00+05:30,1412.43,1433.18,1401.21,1407.0,42513,0.0,0.0 -2024-04-18 00:00:00+05:30,1414.18,1416.22,1387.15,1393.68,64791,0.0,0.0 -2024-04-19 00:00:00+05:30,1375.83,1409.74,1367.11,1404.66,23977,0.0,0.0 -2024-04-22 00:00:00+05:30,1421.61,1433.93,1366.26,1379.72,31749,0.0,0.0 -2024-04-23 00:00:00+05:30,1393.49,1393.49,1357.63,1369.5,94785,0.0,0.0 -2024-04-24 00:00:00+05:30,1369.0,1383.76,1361.37,1365.71,21726,0.0,0.0 -2024-04-25 00:00:00+05:30,1368.3,1380.67,1359.38,1370.35,91975,0.0,0.0 -2024-04-26 00:00:00+05:30,1370.75,1451.08,1370.75,1411.69,1195722,0.0,0.0 -2024-04-29 00:00:00+05:30,1445.59,1525.03,1403.21,1504.44,142222,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2024-04-01 00:00:00+05:30,1494.56,1503.04,1477.01,1484.99,20871.0,,, +2024-04-02 00:00:00+05:30,1490.37,1557.24,1480.15,1506.98,148358.0,,, +2024-04-03 00:00:00+05:30,1520.44,1524.78,1490.97,1501.84,24868.0,,, +2024-04-04 00:00:00+05:30,1501.99,1513.51,1492.82,1505.38,62555.0,,, +2024-04-05 00:00:00+05:30,1504.93,1532.96,1493.71,1505.73,41645.0,,, +2024-04-08 00:00:00+05:30,1514.81,1520.44,1483.69,1489.58,27562.0,,, +2024-04-09 00:00:00+05:30,1501.09,1527.67,1487.28,1492.67,73321.0,,, +2024-04-10 00:00:00+05:30,1496.91,1507.93,1477.16,1485.29,22390.0,,, +2024-04-12 00:00:00+05:30,1488.93,1488.93,1450.88,1470.58,22264.0,,, +2024-04-15 00:00:00+05:30,1438.01,1449.78,1410.19,1424.95,28410.0,,, +2024-04-16 00:00:00+05:30,1412.43,1433.18,1401.21,1407.0,42513.0,,, +2024-04-18 00:00:00+05:30,1414.18,1416.22,1387.15,1393.68,64791.0,,, +2024-04-19 00:00:00+05:30,1375.83,1409.74,1367.11,1404.66,23977.0,,, +2024-04-22 00:00:00+05:30,1421.61,1433.93,1366.26,1379.72,31749.0,,, +2024-04-23 00:00:00+05:30,1393.49,1393.49,1357.63,1369.5,94785.0,,, +2024-04-24 00:00:00+05:30,1369.0,1383.76,1361.37,1365.71,21726.0,,, +2024-04-25 00:00:00+05:30,1368.3,1380.67,1359.38,1370.35,91975.0,,, +2024-04-26 00:00:00+05:30,1370.75,1451.08,1370.75,1411.69,1195722.0,,, +2024-04-29 00:00:00+05:30,1445.59,1525.03,1403.21,1504.44,142222.0,,, diff --git a/DATA/BRONZE/StockData/KPITTECH_2024_05.csv b/DATA/BRONZE/StockData/KPITTECH_2024_05.csv index 555f7eb3..da509119 100644 --- a/DATA/BRONZE/StockData/KPITTECH_2024_05.csv +++ b/DATA/BRONZE/StockData/KPITTECH_2024_05.csv @@ -1,21 +1,21 @@ -date,open,high,low,close,volume,dividends,stock_splits -2024-05-02 00:00:00+05:30,1494.36,1523.58,1473.92,1507.78,46061,0.0,0.0 -2024-05-03 00:00:00+05:30,1520.44,1549.71,1516.6,1532.11,47821,0.0,0.0 -2024-05-06 00:00:00+05:30,1540.79,1540.79,1503.94,1510.92,32745,0.0,0.0 -2024-05-07 00:00:00+05:30,1516.1,1516.9,1481.95,1504.73,85818,0.0,0.0 -2024-05-08 00:00:00+05:30,1487.03,1514.31,1483.59,1494.81,418622,0.0,0.0 -2024-05-09 00:00:00+05:30,1486.04,1513.51,1478.01,1492.17,25662,0.0,0.0 -2024-05-10 00:00:00+05:30,1492.92,1492.97,1433.78,1458.81,305642,0.0,0.0 -2024-05-13 00:00:00+05:30,1464.39,1464.39,1418.82,1436.82,19965,0.0,0.0 -2024-05-14 00:00:00+05:30,1444.55,1505.78,1433.38,1493.96,13805,0.0,0.0 -2024-05-15 00:00:00+05:30,1499.95,1505.93,1475.66,1489.38,36519,0.0,0.0 -2024-05-16 00:00:00+05:30,1495.96,1545.47,1495.96,1526.97,100801,0.0,0.0 -2024-05-17 00:00:00+05:30,1526.97,1534.6,1503.94,1515.21,49025,0.0,0.0 -2024-05-21 00:00:00+05:30,1503.14,1521.79,1473.27,1495.06,27782,0.0,0.0 -2024-05-22 00:00:00+05:30,1485.69,1511.92,1469.53,1502.84,49934,0.0,0.0 -2024-05-23 00:00:00+05:30,1482.49,1503.19,1482.0,1499.7,60077,0.0,0.0 -2024-05-24 00:00:00+05:30,1509.92,1565.72,1496.86,1545.62,82490,0.0,0.0 -2024-05-27 00:00:00+05:30,1561.18,1611.6,1536.7,1547.07,61656,0.0,0.0 -2024-05-28 00:00:00+05:30,1560.78,1560.78,1496.46,1500.4,23336,0.0,0.0 -2024-05-29 00:00:00+05:30,1495.96,1502.89,1467.83,1471.77,53576,0.0,0.0 -2024-05-30 00:00:00+05:30,1471.03,1486.83,1451.08,1466.54,15123,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2024-05-02 00:00:00+05:30,1494.36,1523.58,1473.92,1507.78,46061.0,,, +2024-05-03 00:00:00+05:30,1520.44,1549.71,1516.6,1532.11,47821.0,,, +2024-05-06 00:00:00+05:30,1540.79,1540.79,1503.94,1510.92,32745.0,,, +2024-05-07 00:00:00+05:30,1516.1,1516.9,1481.95,1504.73,85818.0,,, +2024-05-08 00:00:00+05:30,1487.03,1514.31,1483.59,1494.81,418622.0,,, +2024-05-09 00:00:00+05:30,1486.04,1513.51,1478.01,1492.17,25662.0,,, +2024-05-10 00:00:00+05:30,1492.92,1492.97,1433.78,1458.81,305642.0,,, +2024-05-13 00:00:00+05:30,1464.39,1464.39,1418.82,1436.82,19965.0,,, +2024-05-14 00:00:00+05:30,1444.55,1505.78,1433.38,1493.96,13805.0,,, +2024-05-15 00:00:00+05:30,1499.95,1505.93,1475.66,1489.38,36519.0,,, +2024-05-16 00:00:00+05:30,1495.96,1545.47,1495.96,1526.97,100801.0,,, +2024-05-17 00:00:00+05:30,1526.97,1534.6,1503.94,1515.21,49025.0,,, +2024-05-21 00:00:00+05:30,1503.14,1521.79,1473.27,1495.06,27782.0,,, +2024-05-22 00:00:00+05:30,1485.69,1511.92,1469.53,1502.84,49934.0,,, +2024-05-23 00:00:00+05:30,1482.49,1503.19,1482.0,1499.7,60077.0,,, +2024-05-24 00:00:00+05:30,1509.92,1565.72,1496.86,1545.62,82490.0,,, +2024-05-27 00:00:00+05:30,1561.18,1611.6,1536.7,1547.07,61656.0,,, +2024-05-28 00:00:00+05:30,1560.78,1560.78,1496.46,1500.4,23336.0,,, +2024-05-29 00:00:00+05:30,1495.96,1502.89,1467.83,1471.77,53576.0,,, +2024-05-30 00:00:00+05:30,1471.03,1486.83,1451.08,1466.54,15123.0,,, diff --git a/DATA/BRONZE/StockData/KPITTECH_2024_09.csv b/DATA/BRONZE/StockData/KPITTECH_2024_09.csv index 542ab573..14629958 100644 --- a/DATA/BRONZE/StockData/KPITTECH_2024_09.csv +++ b/DATA/BRONZE/StockData/KPITTECH_2024_09.csv @@ -1,21 +1,21 @@ date,open,high,low,close,volume,dividends,stock_splits,capital_gains -2024-09-02 00:00:00+05:30,1815.15,1824.3,1764.0,1766.3,1040685,0.0,0.0, -2024-09-03 00:00:00+05:30,1767.0,1779.55,1751.0,1769.3,510324,0.0,0.0, -2024-09-04 00:00:00+05:30,1760.0,1774.7,1745.0,1749.7,394125,0.0,0.0, -2024-09-05 00:00:00+05:30,1752.0,1757.4,1715.45,1722.9,714635,0.0,0.0, -2024-09-06 00:00:00+05:30,1728.0,1748.65,1715.65,1730.3,697793,0.0,0.0, -2024-09-09 00:00:00+05:30,1718.25,1765.0,1707.15,1750.4,387867,0.0,0.0, -2024-09-10 00:00:00+05:30,1772.7,1774.95,1728.0,1756.35,636244,0.0,0.0, -2024-09-11 00:00:00+05:30,1750.0,1798.0,1740.65,1789.35,584091,0.0,0.0, -2024-09-12 00:00:00+05:30,1803.5,1849.95,1802.5,1838.05,1070697,0.0,0.0, -2024-09-13 00:00:00+05:30,1846.0,1859.95,1816.25,1826.05,424813,0.0,0.0, -2024-09-16 00:00:00+05:30,1832.0,1832.0,1748.05,1757.85,724800,0.0,0.0, -2024-09-17 00:00:00+05:30,1758.0,1768.45,1731.05,1741.15,613375,0.0,0.0, -2024-09-18 00:00:00+05:30,1740.0,1759.4,1716.0,1727.25,578778,0.0,0.0, -2024-09-19 00:00:00+05:30,1740.0,1751.0,1666.1,1676.45,764506,0.0,0.0, -2024-09-20 00:00:00+05:30,1681.5,1695.9,1626.1,1662.0,1393739,0.0,0.0, -2024-09-23 00:00:00+05:30,1680.0,1696.65,1648.0,1692.9,921087,0.0,0.0, -2024-09-24 00:00:00+05:30,1698.0,1701.9,1630.0,1660.9,2478741,0.0,0.0, -2024-09-25 00:00:00+05:30,1672.0,1678.35,1650.15,1654.75,793279,0.0,0.0, -2024-09-26 00:00:00+05:30,1654.8,1686.25,1654.8,1682.45,515725,0.0,0.0, -2024-09-27 00:00:00+05:30,1700.0,1713.7,1661.0,1671.0,932127,0.0,0.0, +2024-09-02 00:00:00+05:30,1815.15,1824.3,1764.0,1766.3,1040685.0,0.0,0.0, +2024-09-03 00:00:00+05:30,1767.0,1779.55,1751.0,1769.3,510324.0,0.0,0.0, +2024-09-04 00:00:00+05:30,1760.0,1774.7,1745.0,1749.7,394125.0,0.0,0.0, +2024-09-05 00:00:00+05:30,1752.0,1757.4,1715.45,1722.9,714635.0,0.0,0.0, +2024-09-06 00:00:00+05:30,1728.0,1748.65,1715.65,1730.3,697793.0,0.0,0.0, +2024-09-09 00:00:00+05:30,1718.25,1765.0,1707.15,1750.4,387867.0,0.0,0.0, +2024-09-10 00:00:00+05:30,1772.7,1774.95,1728.0,1756.35,636244.0,0.0,0.0, +2024-09-11 00:00:00+05:30,1750.0,1798.0,1740.65,1789.35,584091.0,0.0,0.0, +2024-09-12 00:00:00+05:30,1803.5,1849.95,1802.5,1838.05,1070697.0,0.0,0.0, +2024-09-13 00:00:00+05:30,1846.0,1859.95,1816.25,1826.05,424813.0,0.0,0.0, +2024-09-16 00:00:00+05:30,1832.0,1832.0,1748.05,1757.85,724800.0,0.0,0.0, +2024-09-17 00:00:00+05:30,1758.0,1768.45,1731.05,1741.15,613375.0,0.0,0.0, +2024-09-18 00:00:00+05:30,1740.0,1759.4,1716.0,1727.25,578778.0,0.0,0.0, +2024-09-19 00:00:00+05:30,1740.0,1751.0,1666.1,1676.45,764506.0,0.0,0.0, +2024-09-20 00:00:00+05:30,1681.5,1695.9,1626.1,1662.0,1393739.0,0.0,0.0, +2024-09-23 00:00:00+05:30,1680.0,1696.65,1648.0,1692.9,921087.0,0.0,0.0, +2024-09-24 00:00:00+05:30,1698.0,1701.9,1630.0,1660.9,2478741.0,0.0,0.0, +2024-09-25 00:00:00+05:30,1672.0,1678.35,1650.15,1654.75,793279.0,0.0,0.0, +2024-09-26 00:00:00+05:30,1654.8,1686.25,1654.8,1682.45,515725.0,0.0,0.0, +2024-09-27 00:00:00+05:30,1700.0,1713.7,1661.0,1671.0,932127.0,0.0,0.0, diff --git a/DATA/BRONZE/StockData/LLOYDSENGG_2021_11.csv b/DATA/BRONZE/StockData/LLOYDSENGG_2021_11.csv index 310fb9b1..fdab650f 100644 --- a/DATA/BRONZE/StockData/LLOYDSENGG_2021_11.csv +++ b/DATA/BRONZE/StockData/LLOYDSENGG_2021_11.csv @@ -1,20 +1,20 @@ -date,open,high,low,close,volume,dividends,stock_splits -2021-11-01 00:00:00+05:30,6.43,6.43,6.43,6.43,585774,0.0,0.0 -2021-11-02 00:00:00+05:30,6.11,6.11,6.11,6.11,279289,0.0,0.0 -2021-11-03 00:00:00+05:30,5.81,6.41,5.81,6.41,21508710,0.0,0.0 -2021-11-04 00:00:00+05:30,6.72,6.72,6.64,6.72,1137340,0.0,0.0 -2021-11-08 00:00:00+05:30,6.94,7.05,6.89,7.05,6640241,0.0,0.0 -2021-11-09 00:00:00+05:30,7.4,7.4,7.4,7.4,854377,0.0,0.0 -2021-11-10 00:00:00+05:30,7.77,7.77,7.2,7.77,11893870,0.0,0.0 -2021-11-11 00:00:00+05:30,8.15,8.15,7.38,7.72,22033850,0.0,0.0 -2021-11-12 00:00:00+05:30,7.74,8.09,7.34,8.09,5931324,0.0,0.0 -2021-11-15 00:00:00+05:30,8.2,8.49,8.2,8.45,12615840,0.0,0.0 -2021-11-16 00:00:00+05:30,8.58,8.86,8.28,8.69,9197160,0.0,0.0 -2021-11-17 00:00:00+05:30,8.84,9.11,8.26,9.1,13404310,0.0,0.0 -2021-11-18 00:00:00+05:30,9.47,9.55,8.88,9.51,13040700,0.0,0.0 -2021-11-22 00:00:00+05:30,9.84,9.98,9.49,9.98,13244730,0.0,0.0 -2021-11-23 00:00:00+05:30,10.34,10.47,10.21,10.47,9548308,0.0,0.0 -2021-11-24 00:00:00+05:30,10.99,10.99,10.91,10.99,6430895,0.0,0.0 -2021-11-25 00:00:00+05:30,11.53,11.53,11.47,11.53,3704259,0.0,0.0 -2021-11-26 00:00:00+05:30,12.11,12.11,11.54,12.11,11698670,0.0,0.0 -2021-11-29 00:00:00+05:30,12.71,12.71,11.5,11.5,11562810,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2021-11-01 00:00:00+05:30,6.43,6.43,6.43,6.43,585774.0,,, +2021-11-02 00:00:00+05:30,6.11,6.11,6.11,6.11,279289.0,,, +2021-11-03 00:00:00+05:30,5.81,6.41,5.81,6.41,21508710.0,,, +2021-11-04 00:00:00+05:30,6.72,6.72,6.64,6.72,1137340.0,,, +2021-11-08 00:00:00+05:30,6.94,7.05,6.89,7.05,6640241.0,,, +2021-11-09 00:00:00+05:30,7.4,7.4,7.4,7.4,854377.0,,, +2021-11-10 00:00:00+05:30,7.77,7.77,7.2,7.77,11893870.0,,, +2021-11-11 00:00:00+05:30,8.15,8.15,7.38,7.72,22033850.0,,, +2021-11-12 00:00:00+05:30,7.74,8.09,7.34,8.09,5931324.0,,, +2021-11-15 00:00:00+05:30,8.2,8.49,8.2,8.45,12615840.0,,, +2021-11-16 00:00:00+05:30,8.58,8.86,8.28,8.69,9197160.0,,, +2021-11-17 00:00:00+05:30,8.84,9.11,8.26,9.1,13404310.0,,, +2021-11-18 00:00:00+05:30,9.47,9.55,8.88,9.51,13040700.0,,, +2021-11-22 00:00:00+05:30,9.84,9.98,9.49,9.98,13244730.0,,, +2021-11-23 00:00:00+05:30,10.34,10.47,10.21,10.47,9548308.0,,, +2021-11-24 00:00:00+05:30,10.99,10.99,10.91,10.99,6430895.0,,, +2021-11-25 00:00:00+05:30,11.53,11.53,11.47,11.53,3704259.0,,, +2021-11-26 00:00:00+05:30,12.11,12.11,11.54,12.11,11698670.0,,, +2021-11-29 00:00:00+05:30,12.71,12.71,11.5,11.5,11562810.0,,, diff --git a/DATA/BRONZE/StockData/LLOYDSENGG_2021_12.csv b/DATA/BRONZE/StockData/LLOYDSENGG_2021_12.csv index 8993b99b..4691577d 100644 --- a/DATA/BRONZE/StockData/LLOYDSENGG_2021_12.csv +++ b/DATA/BRONZE/StockData/LLOYDSENGG_2021_12.csv @@ -1,23 +1,23 @@ -date,open,high,low,close,volume,dividends,stock_splits -2021-12-01 00:00:00+05:30,10.38,10.38,10.38,10.38,632919,0.0,0.0 -2021-12-02 00:00:00+05:30,9.87,9.87,9.87,9.87,531611,0.0,0.0 -2021-12-03 00:00:00+05:30,9.38,9.38,9.38,9.38,295924,0.0,0.0 -2021-12-06 00:00:00+05:30,8.92,9.85,8.92,9.85,10666780,0.0,0.0 -2021-12-07 00:00:00+05:30,10.33,10.33,10.33,10.33,635054,0.0,0.0 -2021-12-08 00:00:00+05:30,10.85,10.85,10.66,10.85,4187030,0.0,0.0 -2021-12-09 00:00:00+05:30,11.38,11.38,11.38,11.38,1051223,0.0,0.0 -2021-12-10 00:00:00+05:30,11.95,11.95,11.42,11.95,12498450,0.0,0.0 -2021-12-13 00:00:00+05:30,12.3,12.55,11.35,12.55,8253938,0.0,0.0 -2021-12-14 00:00:00+05:30,12.89,13.17,12.89,13.17,2102570,0.0,0.0 -2021-12-15 00:00:00+05:30,13.82,13.82,13.82,13.82,1415646,0.0,0.0 -2021-12-16 00:00:00+05:30,14.51,14.51,13.14,14.51,20426110,0.0,0.0 -2021-12-17 00:00:00+05:30,14.97,15.23,14.17,14.75,17077990,0.0,0.0 -2021-12-20 00:00:00+05:30,15.37,15.37,14.01,14.01,2510826,0.0,0.0 -2021-12-21 00:00:00+05:30,13.32,13.32,13.32,13.32,1170680,0.0,0.0 -2021-12-22 00:00:00+05:30,12.65,13.98,12.65,13.98,1967302,0.0,0.0 -2021-12-23 00:00:00+05:30,14.68,14.68,14.68,14.68,244055,0.0,0.0 -2021-12-24 00:00:00+05:30,15.41,15.41,14.88,15.41,2199499,0.0,0.0 -2021-12-27 00:00:00+05:30,16.17,16.17,15.41,16.17,1658458,0.0,0.0 -2021-12-28 00:00:00+05:30,16.98,16.98,16.98,16.98,415767,0.0,0.0 -2021-12-29 00:00:00+05:30,17.82,17.82,17.82,17.82,614066,0.0,0.0 -2021-12-30 00:00:00+05:30,18.69,18.7,16.94,18.7,8608121,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2021-12-01 00:00:00+05:30,10.38,10.38,10.38,10.38,632919.0,,, +2021-12-02 00:00:00+05:30,9.87,9.87,9.87,9.87,531611.0,,, +2021-12-03 00:00:00+05:30,9.38,9.38,9.38,9.38,295924.0,,, +2021-12-06 00:00:00+05:30,8.92,9.85,8.92,9.85,10666780.0,,, +2021-12-07 00:00:00+05:30,10.33,10.33,10.33,10.33,635054.0,,, +2021-12-08 00:00:00+05:30,10.85,10.85,10.66,10.85,4187030.0,,, +2021-12-09 00:00:00+05:30,11.38,11.38,11.38,11.38,1051223.0,,, +2021-12-10 00:00:00+05:30,11.95,11.95,11.42,11.95,12498450.0,,, +2021-12-13 00:00:00+05:30,12.3,12.55,11.35,12.55,8253938.0,,, +2021-12-14 00:00:00+05:30,12.89,13.17,12.89,13.17,2102570.0,,, +2021-12-15 00:00:00+05:30,13.82,13.82,13.82,13.82,1415646.0,,, +2021-12-16 00:00:00+05:30,14.51,14.51,13.14,14.51,20426110.0,,, +2021-12-17 00:00:00+05:30,14.97,15.23,14.17,14.75,17077990.0,,, +2021-12-20 00:00:00+05:30,15.37,15.37,14.01,14.01,2510826.0,,, +2021-12-21 00:00:00+05:30,13.32,13.32,13.32,13.32,1170680.0,,, +2021-12-22 00:00:00+05:30,12.65,13.98,12.65,13.98,1967302.0,,, +2021-12-23 00:00:00+05:30,14.68,14.68,14.68,14.68,244055.0,,, +2021-12-24 00:00:00+05:30,15.41,15.41,14.88,15.41,2199499.0,,, +2021-12-27 00:00:00+05:30,16.17,16.17,15.41,16.17,1658458.0,,, +2021-12-28 00:00:00+05:30,16.98,16.98,16.98,16.98,415767.0,,, +2021-12-29 00:00:00+05:30,17.82,17.82,17.82,17.82,614066.0,,, +2021-12-30 00:00:00+05:30,18.69,18.7,16.94,18.7,8608121.0,,, diff --git a/DATA/BRONZE/StockData/LLOYDSENGG_2022_01.csv b/DATA/BRONZE/StockData/LLOYDSENGG_2022_01.csv index ac11584a..7284d0a6 100644 --- a/DATA/BRONZE/StockData/LLOYDSENGG_2022_01.csv +++ b/DATA/BRONZE/StockData/LLOYDSENGG_2022_01.csv @@ -1,20 +1,20 @@ -date,open,high,low,close,volume,dividends,stock_splits -2022-01-03 00:00:00+05:30,20.58,20.58,20.58,20.58,1006563,0.0,0.0 -2022-01-04 00:00:00+05:30,21.57,21.57,19.59,21.57,6482574,0.0,0.0 -2022-01-05 00:00:00+05:30,22.61,22.61,20.63,22.61,4690525,0.0,0.0 -2022-01-06 00:00:00+05:30,23.7,23.7,22.86,23.7,2191584,0.0,0.0 -2022-01-07 00:00:00+05:30,24.84,24.84,24.1,24.84,2280325,0.0,0.0 -2022-01-10 00:00:00+05:30,26.08,26.08,26.08,26.08,1122654,0.0,0.0 -2022-01-11 00:00:00+05:30,27.37,27.37,27.37,27.37,845107,0.0,0.0 -2022-01-12 00:00:00+05:30,28.71,28.71,26.03,26.03,3857976,0.0,0.0 -2022-01-13 00:00:00+05:30,24.74,24.74,24.74,24.74,615858,0.0,0.0 -2022-01-14 00:00:00+05:30,23.55,23.55,23.55,23.55,1036310,0.0,0.0 -2022-01-17 00:00:00+05:30,22.41,24.69,22.41,24.69,2842916,0.0,0.0 -2022-01-18 00:00:00+05:30,25.88,25.88,23.5,24.99,5949768,0.0,0.0 -2022-01-19 00:00:00+05:30,24.3,24.3,23.75,23.75,577569,0.0,0.0 -2022-01-20 00:00:00+05:30,22.61,22.61,22.61,22.61,380381,0.0,0.0 -2022-01-21 00:00:00+05:30,21.52,22.31,21.52,21.52,2162319,0.0,0.0 -2022-01-24 00:00:00+05:30,20.48,20.48,20.48,20.48,269561,0.0,0.0 -2022-01-25 00:00:00+05:30,19.49,19.49,19.49,19.49,339482,0.0,0.0 -2022-01-27 00:00:00+05:30,18.54,18.54,18.54,18.54,263417,0.0,0.0 -2022-01-28 00:00:00+05:30,17.65,17.65,17.65,17.65,409908,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2022-01-03 00:00:00+05:30,20.58,20.58,20.58,20.58,1006563.0,,, +2022-01-04 00:00:00+05:30,21.57,21.57,19.59,21.57,6482574.0,,, +2022-01-05 00:00:00+05:30,22.61,22.61,20.63,22.61,4690525.0,,, +2022-01-06 00:00:00+05:30,23.7,23.7,22.86,23.7,2191584.0,,, +2022-01-07 00:00:00+05:30,24.84,24.84,24.1,24.84,2280325.0,,, +2022-01-10 00:00:00+05:30,26.08,26.08,26.08,26.08,1122654.0,,, +2022-01-11 00:00:00+05:30,27.37,27.37,27.37,27.37,845107.0,,, +2022-01-12 00:00:00+05:30,28.71,28.71,26.03,26.03,3857976.0,,, +2022-01-13 00:00:00+05:30,24.74,24.74,24.74,24.74,615858.0,,, +2022-01-14 00:00:00+05:30,23.55,23.55,23.55,23.55,1036310.0,,, +2022-01-17 00:00:00+05:30,22.41,24.69,22.41,24.69,2842916.0,,, +2022-01-18 00:00:00+05:30,25.88,25.88,23.5,24.99,5949768.0,,, +2022-01-19 00:00:00+05:30,24.3,24.3,23.75,23.75,577569.0,,, +2022-01-20 00:00:00+05:30,22.61,22.61,22.61,22.61,380381.0,,, +2022-01-21 00:00:00+05:30,21.52,22.31,21.52,21.52,2162319.0,,, +2022-01-24 00:00:00+05:30,20.48,20.48,20.48,20.48,269561.0,,, +2022-01-25 00:00:00+05:30,19.49,19.49,19.49,19.49,339482.0,,, +2022-01-27 00:00:00+05:30,18.54,18.54,18.54,18.54,263417.0,,, +2022-01-28 00:00:00+05:30,17.65,17.65,17.65,17.65,409908.0,,, diff --git a/DATA/BRONZE/StockData/LLOYDSENGG_2022_02.csv b/DATA/BRONZE/StockData/LLOYDSENGG_2022_02.csv index 789a1368..b63900ad 100644 --- a/DATA/BRONZE/StockData/LLOYDSENGG_2022_02.csv +++ b/DATA/BRONZE/StockData/LLOYDSENGG_2022_02.csv @@ -1,19 +1,19 @@ -date,open,high,low,close,volume,dividends,stock_splits -2022-02-01 00:00:00+05:30,16.02,16.02,16.02,16.02,273816,0.0,0.0 -2022-02-02 00:00:00+05:30,15.22,16.81,15.22,16.81,4400406,0.0,0.0 -2022-02-03 00:00:00+05:30,17.6,17.6,17.6,17.6,314967,0.0,0.0 -2022-02-04 00:00:00+05:30,18.45,18.45,18.45,18.45,743586,0.0,0.0 -2022-02-07 00:00:00+05:30,19.34,19.34,18.45,19.34,5772008,0.0,0.0 -2022-02-08 00:00:00+05:30,20.28,20.28,18.4,20.28,3715089,0.0,0.0 -2022-02-09 00:00:00+05:30,19.54,20.33,19.29,19.29,1012865,0.0,0.0 -2022-02-10 00:00:00+05:30,18.35,19.83,18.35,18.4,2183886,0.0,0.0 -2022-02-11 00:00:00+05:30,17.5,17.5,17.5,17.5,293002,0.0,0.0 -2022-02-15 00:00:00+05:30,15.87,17.45,15.87,17.45,1890371,0.0,0.0 -2022-02-16 00:00:00+05:30,18.2,18.2,16.61,16.61,1570284,0.0,0.0 -2022-02-17 00:00:00+05:30,15.82,16.56,15.82,15.82,651506,0.0,0.0 -2022-02-18 00:00:00+05:30,15.07,15.57,15.07,15.07,894923,0.0,0.0 -2022-02-21 00:00:00+05:30,14.33,14.88,14.33,14.33,379105,0.0,0.0 -2022-02-22 00:00:00+05:30,13.64,13.64,13.64,13.64,194422,0.0,0.0 -2022-02-23 00:00:00+05:30,12.99,14.28,12.99,13.98,2369832,0.0,0.0 -2022-02-24 00:00:00+05:30,13.29,13.29,13.29,13.29,265301,0.0,0.0 -2022-02-25 00:00:00+05:30,12.64,13.49,12.64,12.64,2466633,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2022-02-01 00:00:00+05:30,16.02,16.02,16.02,16.02,273816.0,,, +2022-02-02 00:00:00+05:30,15.22,16.81,15.22,16.81,4400406.0,,, +2022-02-03 00:00:00+05:30,17.6,17.6,17.6,17.6,314967.0,,, +2022-02-04 00:00:00+05:30,18.45,18.45,18.45,18.45,743586.0,,, +2022-02-07 00:00:00+05:30,19.34,19.34,18.45,19.34,5772008.0,,, +2022-02-08 00:00:00+05:30,20.28,20.28,18.4,20.28,3715089.0,,, +2022-02-09 00:00:00+05:30,19.54,20.33,19.29,19.29,1012865.0,,, +2022-02-10 00:00:00+05:30,18.35,19.83,18.35,18.4,2183886.0,,, +2022-02-11 00:00:00+05:30,17.5,17.5,17.5,17.5,293002.0,,, +2022-02-15 00:00:00+05:30,15.87,17.45,15.87,17.45,1890371.0,,, +2022-02-16 00:00:00+05:30,18.2,18.2,16.61,16.61,1570284.0,,, +2022-02-17 00:00:00+05:30,15.82,16.56,15.82,15.82,651506.0,,, +2022-02-18 00:00:00+05:30,15.07,15.57,15.07,15.07,894923.0,,, +2022-02-21 00:00:00+05:30,14.33,14.88,14.33,14.33,379105.0,,, +2022-02-22 00:00:00+05:30,13.64,13.64,13.64,13.64,194422.0,,, +2022-02-23 00:00:00+05:30,12.99,14.28,12.99,13.98,2369832.0,,, +2022-02-24 00:00:00+05:30,13.29,13.29,13.29,13.29,265301.0,,, +2022-02-25 00:00:00+05:30,12.64,13.49,12.64,12.64,2466633.0,,, diff --git a/DATA/BRONZE/StockData/LLOYDSENGG_2022_03.csv b/DATA/BRONZE/StockData/LLOYDSENGG_2022_03.csv index f0889a5a..81d6f850 100644 --- a/DATA/BRONZE/StockData/LLOYDSENGG_2022_03.csv +++ b/DATA/BRONZE/StockData/LLOYDSENGG_2022_03.csv @@ -1,21 +1,21 @@ -date,open,high,low,close,volume,dividends,stock_splits -2022-03-02 00:00:00+05:30,12.89,13.29,12.3,12.5,1246003,0.0,0.0 -2022-03-03 00:00:00+05:30,12.84,13.12,12.55,13.12,2920050,0.0,0.0 -2022-03-04 00:00:00+05:30,13.19,13.68,12.5,13.01,1269053,0.0,0.0 -2022-03-07 00:00:00+05:30,12.37,12.37,12.37,12.37,691183,0.0,0.0 -2022-03-08 00:00:00+05:30,11.89,12.94,11.75,12.58,1296312,0.0,0.0 -2022-03-09 00:00:00+05:30,12.87,13.21,12.87,13.21,466734,0.0,0.0 -2022-03-10 00:00:00+05:30,13.86,13.86,13.82,13.86,230454,0.0,0.0 -2022-03-11 00:00:00+05:30,14.55,14.55,13.88,14.55,502217,0.0,0.0 -2022-03-14 00:00:00+05:30,15.27,15.27,14.93,15.27,557644,0.0,0.0 -2022-03-15 00:00:00+05:30,16.04,16.04,14.88,16.04,922305,0.0,0.0 -2022-03-16 00:00:00+05:30,16.7,16.83,15.24,16.27,1914783,0.0,0.0 -2022-03-17 00:00:00+05:30,17.06,17.06,15.72,15.82,560706,0.0,0.0 -2022-03-21 00:00:00+05:30,16.36,16.36,15.03,15.03,702767,0.0,0.0 -2022-03-22 00:00:00+05:30,14.29,15.78,14.29,15.74,1115617,0.0,0.0 -2022-03-23 00:00:00+05:30,15.97,15.97,14.95,14.97,1161409,0.0,0.0 -2022-03-24 00:00:00+05:30,14.85,15.12,14.23,14.58,731763,0.0,0.0 -2022-03-25 00:00:00+05:30,14.48,14.78,13.85,13.95,862791,0.0,0.0 -2022-03-28 00:00:00+05:30,13.29,13.95,13.26,13.41,803282,0.0,0.0 -2022-03-29 00:00:00+05:30,13.38,14.07,12.79,13.76,1281001,0.0,0.0 -2022-03-30 00:00:00+05:30,13.92,14.45,13.79,14.45,1598270,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2022-03-02 00:00:00+05:30,12.89,13.29,12.3,12.5,1246003.0,,, +2022-03-03 00:00:00+05:30,12.84,13.12,12.55,13.12,2920050.0,,, +2022-03-04 00:00:00+05:30,13.19,13.68,12.5,13.01,1269053.0,,, +2022-03-07 00:00:00+05:30,12.37,12.37,12.37,12.37,691183.0,,, +2022-03-08 00:00:00+05:30,11.89,12.94,11.75,12.58,1296312.0,,, +2022-03-09 00:00:00+05:30,12.87,13.21,12.87,13.21,466734.0,,, +2022-03-10 00:00:00+05:30,13.86,13.86,13.82,13.86,230454.0,,, +2022-03-11 00:00:00+05:30,14.55,14.55,13.88,14.55,502217.0,,, +2022-03-14 00:00:00+05:30,15.27,15.27,14.93,15.27,557644.0,,, +2022-03-15 00:00:00+05:30,16.04,16.04,14.88,16.04,922305.0,,, +2022-03-16 00:00:00+05:30,16.7,16.83,15.24,16.27,1914783.0,,, +2022-03-17 00:00:00+05:30,17.06,17.06,15.72,15.82,560706.0,,, +2022-03-21 00:00:00+05:30,16.36,16.36,15.03,15.03,702767.0,,, +2022-03-22 00:00:00+05:30,14.29,15.78,14.29,15.74,1115617.0,,, +2022-03-23 00:00:00+05:30,15.97,15.97,14.95,14.97,1161409.0,,, +2022-03-24 00:00:00+05:30,14.85,15.12,14.23,14.58,731763.0,,, +2022-03-25 00:00:00+05:30,14.48,14.78,13.85,13.95,862791.0,,, +2022-03-28 00:00:00+05:30,13.29,13.95,13.26,13.41,803282.0,,, +2022-03-29 00:00:00+05:30,13.38,14.07,12.79,13.76,1281001.0,,, +2022-03-30 00:00:00+05:30,13.92,14.45,13.79,14.45,1598270.0,,, diff --git a/DATA/BRONZE/StockData/LLOYDSENGG_2022_04.csv b/DATA/BRONZE/StockData/LLOYDSENGG_2022_04.csv index 09dd05fd..37d5caa4 100644 --- a/DATA/BRONZE/StockData/LLOYDSENGG_2022_04.csv +++ b/DATA/BRONZE/StockData/LLOYDSENGG_2022_04.csv @@ -1,20 +1,20 @@ -date,open,high,low,close,volume,dividends,stock_splits -2022-04-01 00:00:00+05:30,13.74,14.64,13.74,14.38,1904324,0.0,0.0 -2022-04-04 00:00:00+05:30,14.38,14.73,14.28,14.45,1475164,0.0,0.0 -2022-04-05 00:00:00+05:30,14.81,14.81,13.96,14.09,1467880,0.0,0.0 -2022-04-06 00:00:00+05:30,14.07,14.8,13.83,14.41,2068369,0.0,0.0 -2022-04-07 00:00:00+05:30,14.63,14.79,13.98,14.23,1102147,0.0,0.0 -2022-04-08 00:00:00+05:30,14.47,14.53,14.13,14.22,692255,0.0,0.0 -2022-04-11 00:00:00+05:30,14.53,14.53,13.93,14.08,1449326,0.0,0.0 -2022-04-12 00:00:00+05:30,14.42,14.42,13.15,13.75,1141656,0.0,0.0 -2022-04-13 00:00:00+05:30,14.02,14.02,13.65,13.8,1247779,0.0,0.0 -2022-04-18 00:00:00+05:30,13.7,13.98,13.04,13.14,1720737,0.0,0.0 -2022-04-19 00:00:00+05:30,13.09,14.45,13.04,14.44,2653659,0.0,0.0 -2022-04-20 00:00:00+05:30,15.71,15.88,15.22,15.88,2298556,0.0,0.0 -2022-04-21 00:00:00+05:30,16.86,17.46,16.07,17.46,2293507,0.0,0.0 -2022-04-22 00:00:00+05:30,18.04,18.34,16.59,16.66,11553950,0.0,0.0 -2022-04-25 00:00:00+05:30,16.59,16.59,15.83,15.83,1967551,0.0,0.0 -2022-04-26 00:00:00+05:30,15.47,16.61,15.04,15.85,2285275,0.0,0.0 -2022-04-27 00:00:00+05:30,15.47,16.6,15.06,15.08,2898416,0.0,0.0 -2022-04-28 00:00:00+05:30,15.04,15.42,14.33,14.48,1397176,0.0,0.0 -2022-04-29 00:00:00+05:30,14.72,15.02,14.22,14.33,989777,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2022-04-01 00:00:00+05:30,13.74,14.64,13.74,14.38,1904324.0,,, +2022-04-04 00:00:00+05:30,14.38,14.73,14.28,14.45,1475164.0,,, +2022-04-05 00:00:00+05:30,14.81,14.81,13.96,14.09,1467880.0,,, +2022-04-06 00:00:00+05:30,14.07,14.8,13.83,14.41,2068369.0,,, +2022-04-07 00:00:00+05:30,14.63,14.79,13.98,14.23,1102147.0,,, +2022-04-08 00:00:00+05:30,14.47,14.53,14.13,14.22,692255.0,,, +2022-04-11 00:00:00+05:30,14.53,14.53,13.93,14.08,1449326.0,,, +2022-04-12 00:00:00+05:30,14.42,14.42,13.15,13.75,1141656.0,,, +2022-04-13 00:00:00+05:30,14.02,14.02,13.65,13.8,1247779.0,,, +2022-04-18 00:00:00+05:30,13.7,13.98,13.04,13.14,1720737.0,,, +2022-04-19 00:00:00+05:30,13.09,14.45,13.04,14.44,2653659.0,,, +2022-04-20 00:00:00+05:30,15.71,15.88,15.22,15.88,2298556.0,,, +2022-04-21 00:00:00+05:30,16.86,17.46,16.07,17.46,2293507.0,,, +2022-04-22 00:00:00+05:30,18.04,18.34,16.59,16.66,11553950.0,,, +2022-04-25 00:00:00+05:30,16.59,16.59,15.83,15.83,1967551.0,,, +2022-04-26 00:00:00+05:30,15.47,16.61,15.04,15.85,2285275.0,,, +2022-04-27 00:00:00+05:30,15.47,16.6,15.06,15.08,2898416.0,,, +2022-04-28 00:00:00+05:30,15.04,15.42,14.33,14.48,1397176.0,,, +2022-04-29 00:00:00+05:30,14.72,15.02,14.22,14.33,989777.0,,, diff --git a/DATA/BRONZE/StockData/LLOYDSENGG_2022_05.csv b/DATA/BRONZE/StockData/LLOYDSENGG_2022_05.csv index 48e4eb70..2f760c36 100644 --- a/DATA/BRONZE/StockData/LLOYDSENGG_2022_05.csv +++ b/DATA/BRONZE/StockData/LLOYDSENGG_2022_05.csv @@ -1,20 +1,20 @@ -date,open,high,low,close,volume,dividends,stock_splits -2022-05-04 00:00:00+05:30,14.86,14.97,13.93,14.13,836320,0.0,0.0 -2022-05-05 00:00:00+05:30,14.38,14.84,14.23,14.84,1186983,0.0,0.0 -2022-05-06 00:00:00+05:30,14.69,15.07,14.1,14.2,1873897,0.0,0.0 -2022-05-09 00:00:00+05:30,14.2,14.2,13.5,13.57,1171267,0.0,0.0 -2022-05-10 00:00:00+05:30,13.82,14.17,12.94,13.16,1160880,0.0,0.0 -2022-05-11 00:00:00+05:30,13.46,13.78,12.51,12.76,1943872,0.0,0.0 -2022-05-12 00:00:00+05:30,12.26,12.74,12.13,12.13,1274623,0.0,0.0 -2022-05-13 00:00:00+05:30,12.09,12.59,11.65,12.1,1496032,0.0,0.0 -2022-05-16 00:00:00+05:30,12.05,12.7,12.0,12.68,1482828,0.0,0.0 -2022-05-17 00:00:00+05:30,13.18,13.31,12.99,13.31,1128931,0.0,0.0 -2022-05-18 00:00:00+05:30,13.77,13.97,13.46,13.91,1878473,0.0,0.0 -2022-05-19 00:00:00+05:30,13.3,13.46,13.22,13.22,709501,0.0,0.0 -2022-05-20 00:00:00+05:30,13.29,13.83,12.82,13.43,1076067,0.0,0.0 -2022-05-23 00:00:00+05:30,13.26,13.28,12.76,12.76,1096656,0.0,0.0 -2022-05-24 00:00:00+05:30,12.6,12.6,12.13,12.13,1546836,0.0,0.0 -2022-05-25 00:00:00+05:30,11.78,12.04,11.52,11.52,1250973,0.0,0.0 -2022-05-26 00:00:00+05:30,11.35,11.57,10.95,11.19,1720235,0.0,0.0 -2022-05-27 00:00:00+05:30,11.22,11.7,11.22,11.6,606370,0.0,0.0 -2022-05-30 00:00:00+05:30,11.85,12.18,11.83,12.18,622439,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2022-05-04 00:00:00+05:30,14.86,14.97,13.93,14.13,836320.0,,, +2022-05-05 00:00:00+05:30,14.38,14.84,14.23,14.84,1186983.0,,, +2022-05-06 00:00:00+05:30,14.69,15.07,14.1,14.2,1873897.0,,, +2022-05-09 00:00:00+05:30,14.2,14.2,13.5,13.57,1171267.0,,, +2022-05-10 00:00:00+05:30,13.82,14.17,12.94,13.16,1160880.0,,, +2022-05-11 00:00:00+05:30,13.46,13.78,12.51,12.76,1943872.0,,, +2022-05-12 00:00:00+05:30,12.26,12.74,12.13,12.13,1274623.0,,, +2022-05-13 00:00:00+05:30,12.09,12.59,11.65,12.1,1496032.0,,, +2022-05-16 00:00:00+05:30,12.05,12.7,12.0,12.68,1482828.0,,, +2022-05-17 00:00:00+05:30,13.18,13.31,12.99,13.31,1128931.0,,, +2022-05-18 00:00:00+05:30,13.77,13.97,13.46,13.91,1878473.0,,, +2022-05-19 00:00:00+05:30,13.3,13.46,13.22,13.22,709501.0,,, +2022-05-20 00:00:00+05:30,13.29,13.83,12.82,13.43,1076067.0,,, +2022-05-23 00:00:00+05:30,13.26,13.28,12.76,12.76,1096656.0,,, +2022-05-24 00:00:00+05:30,12.6,12.6,12.13,12.13,1546836.0,,, +2022-05-25 00:00:00+05:30,11.78,12.04,11.52,11.52,1250973.0,,, +2022-05-26 00:00:00+05:30,11.35,11.57,10.95,11.19,1720235.0,,, +2022-05-27 00:00:00+05:30,11.22,11.7,11.22,11.6,606370.0,,, +2022-05-30 00:00:00+05:30,11.85,12.18,11.83,12.18,622439.0,,, diff --git a/DATA/BRONZE/StockData/LLOYDSENGG_2022_06.csv b/DATA/BRONZE/StockData/LLOYDSENGG_2022_06.csv index f6d3cf10..70fcd0b4 100644 --- a/DATA/BRONZE/StockData/LLOYDSENGG_2022_06.csv +++ b/DATA/BRONZE/StockData/LLOYDSENGG_2022_06.csv @@ -1,22 +1,22 @@ -date,open,high,low,close,volume,dividends,stock_splits -2022-06-01 00:00:00+05:30,12.17,12.2,11.82,12.05,664666,0.0,0.0 -2022-06-02 00:00:00+05:30,11.95,12.26,11.6,12.02,659472,0.0,0.0 -2022-06-03 00:00:00+05:30,12.35,12.35,11.75,11.86,528554,0.0,0.0 -2022-06-06 00:00:00+05:30,11.86,11.95,11.33,11.49,892121,0.0,0.0 -2022-06-07 00:00:00+05:30,11.49,11.91,11.4,11.7,529162,0.0,0.0 -2022-06-08 00:00:00+05:30,11.7,11.87,11.35,11.49,534730,0.0,0.0 -2022-06-09 00:00:00+05:30,11.49,11.49,11.15,11.32,499190,0.0,0.0 -2022-06-10 00:00:00+05:30,11.16,12.1,11.01,11.87,846408,0.0,0.0 -2022-06-13 00:00:00+05:30,11.79,11.79,11.11,11.34,703575,0.0,0.0 -2022-06-14 00:00:00+05:30,11.34,11.47,10.96,11.19,774719,0.0,0.0 -2022-06-15 00:00:00+05:30,11.3,11.35,10.84,10.96,436551,0.0,0.0 -2022-06-16 00:00:00+05:30,11.26,11.37,9.87,9.87,1720564,0.0,0.0 -2022-06-17 00:00:00+05:30,9.42,9.6,8.89,8.95,2686208,0.0,0.0 -2022-06-20 00:00:00+05:30,8.92,8.92,8.5,8.5,1079467,0.0,0.0 -2022-06-21 00:00:00+05:30,8.23,8.92,8.08,8.92,2810891,0.0,0.0 -2022-06-22 00:00:00+05:30,8.97,9.02,8.48,8.49,1407586,0.0,0.0 -2022-06-23 00:00:00+05:30,8.24,8.91,8.24,8.91,970467,0.0,0.0 -2022-06-24 00:00:00+05:30,9.05,9.34,9.05,9.34,636939,0.0,0.0 -2022-06-27 00:00:00+05:30,9.81,9.81,9.81,9.81,250658,0.0,0.0 -2022-06-28 00:00:00+05:30,10.29,10.29,9.52,10.29,1562380,0.0,0.0 -2022-06-29 00:00:00+05:30,10.16,10.8,10.1,10.8,1240728,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2022-06-01 00:00:00+05:30,12.17,12.2,11.82,12.05,664666.0,,, +2022-06-02 00:00:00+05:30,11.95,12.26,11.6,12.02,659472.0,,, +2022-06-03 00:00:00+05:30,12.35,12.35,11.75,11.86,528554.0,,, +2022-06-06 00:00:00+05:30,11.86,11.95,11.33,11.49,892121.0,,, +2022-06-07 00:00:00+05:30,11.49,11.91,11.4,11.7,529162.0,,, +2022-06-08 00:00:00+05:30,11.7,11.87,11.35,11.49,534730.0,,, +2022-06-09 00:00:00+05:30,11.49,11.49,11.15,11.32,499190.0,,, +2022-06-10 00:00:00+05:30,11.16,12.1,11.01,11.87,846408.0,,, +2022-06-13 00:00:00+05:30,11.79,11.79,11.11,11.34,703575.0,,, +2022-06-14 00:00:00+05:30,11.34,11.47,10.96,11.19,774719.0,,, +2022-06-15 00:00:00+05:30,11.3,11.35,10.84,10.96,436551.0,,, +2022-06-16 00:00:00+05:30,11.26,11.37,9.87,9.87,1720564.0,,, +2022-06-17 00:00:00+05:30,9.42,9.6,8.89,8.95,2686208.0,,, +2022-06-20 00:00:00+05:30,8.92,8.92,8.5,8.5,1079467.0,,, +2022-06-21 00:00:00+05:30,8.23,8.92,8.08,8.92,2810891.0,,, +2022-06-22 00:00:00+05:30,8.97,9.02,8.48,8.49,1407586.0,,, +2022-06-23 00:00:00+05:30,8.24,8.91,8.24,8.91,970467.0,,, +2022-06-24 00:00:00+05:30,9.05,9.34,9.05,9.34,636939.0,,, +2022-06-27 00:00:00+05:30,9.81,9.81,9.81,9.81,250658.0,,, +2022-06-28 00:00:00+05:30,10.29,10.29,9.52,10.29,1562380.0,,, +2022-06-29 00:00:00+05:30,10.16,10.8,10.1,10.8,1240728.0,,, diff --git a/DATA/BRONZE/StockData/LLOYDSENGG_2022_07.csv b/DATA/BRONZE/StockData/LLOYDSENGG_2022_07.csv index c979e895..376704ef 100644 --- a/DATA/BRONZE/StockData/LLOYDSENGG_2022_07.csv +++ b/DATA/BRONZE/StockData/LLOYDSENGG_2022_07.csv @@ -1,22 +1,22 @@ -date,open,high,low,close,volume,dividends,stock_splits -2022-07-01 00:00:00+05:30,11.65,11.9,11.35,11.9,3162299,0.0,0.0 -2022-07-04 00:00:00+05:30,12.39,12.5,12.17,12.5,1316076,0.0,0.0 -2022-07-05 00:00:00+05:30,13.12,13.12,13.12,13.12,467659,0.0,0.0 -2022-07-06 00:00:00+05:30,13.48,13.74,12.47,12.47,1503691,0.0,0.0 -2022-07-07 00:00:00+05:30,11.85,11.85,11.85,11.85,195916,0.0,0.0 -2022-07-08 00:00:00+05:30,11.27,12.44,11.27,11.86,6318209,0.0,0.0 -2022-07-11 00:00:00+05:30,11.65,12.45,11.28,12.45,1517114,0.0,0.0 -2022-07-12 00:00:00+05:30,12.86,13.06,12.08,12.23,2807083,0.0,0.0 -2022-07-13 00:00:00+05:30,12.39,12.45,11.8,11.94,763416,0.0,0.0 -2022-07-14 00:00:00+05:30,11.9,11.96,11.35,11.55,682068,0.0,0.0 -2022-07-15 00:00:00+05:30,11.7,12.13,11.65,12.03,1498980,0.0,0.0 -2022-07-18 00:00:00+05:30,12.49,12.62,12.03,12.25,783108,0.0,0.0 -2022-07-19 00:00:00+05:30,11.92,12.45,11.92,12.15,642994,0.0,0.0 -2022-07-20 00:00:00+05:30,12.48,12.58,12.16,12.32,1295120,0.0,0.0 -2022-07-21 00:00:00+05:30,12.51,12.93,12.51,12.93,1584247,0.0,0.0 -2022-07-22 00:00:00+05:30,13.58,13.58,13.04,13.58,3443622,0.0,0.0 -2022-07-25 00:00:00+05:30,14.25,14.25,13.38,14.25,4432966,0.0,0.0 -2022-07-26 00:00:00+05:30,14.5,14.95,13.55,13.65,5990612,0.0,0.0 -2022-07-27 00:00:00+05:30,13.39,14.32,13.24,14.32,1405174,0.0,0.0 -2022-07-28 00:00:00+05:30,14.88,15.03,14.88,15.03,1281606,0.0,0.0 -2022-07-29 00:00:00+05:30,15.71,15.78,14.85,15.54,5052919,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2022-07-01 00:00:00+05:30,11.65,11.9,11.35,11.9,3162299.0,,, +2022-07-04 00:00:00+05:30,12.39,12.5,12.17,12.5,1316076.0,,, +2022-07-05 00:00:00+05:30,13.12,13.12,13.12,13.12,467659.0,,, +2022-07-06 00:00:00+05:30,13.48,13.74,12.47,12.47,1503691.0,,, +2022-07-07 00:00:00+05:30,11.85,11.85,11.85,11.85,195916.0,,, +2022-07-08 00:00:00+05:30,11.27,12.44,11.27,11.86,6318209.0,,, +2022-07-11 00:00:00+05:30,11.65,12.45,11.28,12.45,1517114.0,,, +2022-07-12 00:00:00+05:30,12.86,13.06,12.08,12.23,2807083.0,,, +2022-07-13 00:00:00+05:30,12.39,12.45,11.8,11.94,763416.0,,, +2022-07-14 00:00:00+05:30,11.9,11.96,11.35,11.55,682068.0,,, +2022-07-15 00:00:00+05:30,11.7,12.13,11.65,12.03,1498980.0,,, +2022-07-18 00:00:00+05:30,12.49,12.62,12.03,12.25,783108.0,,, +2022-07-19 00:00:00+05:30,11.92,12.45,11.92,12.15,642994.0,,, +2022-07-20 00:00:00+05:30,12.48,12.58,12.16,12.32,1295120.0,,, +2022-07-21 00:00:00+05:30,12.51,12.93,12.51,12.93,1584247.0,,, +2022-07-22 00:00:00+05:30,13.58,13.58,13.04,13.58,3443622.0,,, +2022-07-25 00:00:00+05:30,14.25,14.25,13.38,14.25,4432966.0,,, +2022-07-26 00:00:00+05:30,14.5,14.95,13.55,13.65,5990612.0,,, +2022-07-27 00:00:00+05:30,13.39,14.32,13.24,14.32,1405174.0,,, +2022-07-28 00:00:00+05:30,14.88,15.03,14.88,15.03,1281606.0,,, +2022-07-29 00:00:00+05:30,15.71,15.78,14.85,15.54,5052919.0,,, diff --git a/DATA/BRONZE/StockData/LLOYDSENGG_2022_08.csv b/DATA/BRONZE/StockData/LLOYDSENGG_2022_08.csv index b20a7800..2a89766b 100644 --- a/DATA/BRONZE/StockData/LLOYDSENGG_2022_08.csv +++ b/DATA/BRONZE/StockData/LLOYDSENGG_2022_08.csv @@ -1,21 +1,21 @@ -date,open,high,low,close,volume,dividends,stock_splits -2022-08-01 00:00:00+05:30,15.77,16.31,15.27,16.31,2065677,0.0,0.0 -2022-08-02 00:00:00+05:30,17.11,17.11,16.66,17.11,6266646,0.0,0.0 -2022-08-03 00:00:00+05:30,17.65,17.85,16.26,16.26,2177973,0.0,0.0 -2022-08-04 00:00:00+05:30,15.57,16.02,15.52,15.52,2649167,0.05,0.0 -2022-08-05 00:00:00+05:30,14.92,15.42,14.77,14.77,2033790,0.0,0.0 -2022-08-08 00:00:00+05:30,14.67,15.47,14.52,15.47,1001354,0.0,0.0 -2022-08-10 00:00:00+05:30,16.21,16.21,15.77,16.16,5267803,0.0,0.0 -2022-08-11 00:00:00+05:30,16.41,16.66,15.37,15.37,3186834,0.0,0.0 -2022-08-12 00:00:00+05:30,15.37,16.11,14.82,15.42,2681708,0.0,0.0 -2022-08-16 00:00:00+05:30,15.57,15.82,14.97,15.07,1668432,0.0,0.0 -2022-08-17 00:00:00+05:30,15.37,15.37,14.62,14.77,1518904,0.0,0.0 -2022-08-18 00:00:00+05:30,14.92,15.02,14.42,14.77,1357593,0.0,0.0 -2022-08-19 00:00:00+05:30,14.82,15.02,14.17,14.27,1388296,0.0,0.0 -2022-08-22 00:00:00+05:30,14.37,14.97,13.78,14.97,3254242,0.0,0.0 -2022-08-23 00:00:00+05:30,15.12,15.52,14.67,15.12,1983310,0.0,0.0 -2022-08-24 00:00:00+05:30,15.27,15.72,14.82,14.87,1366979,0.0,0.0 -2022-08-25 00:00:00+05:30,14.87,15.02,14.57,14.67,816933,0.0,0.0 -2022-08-26 00:00:00+05:30,14.77,14.92,14.32,14.47,954182,0.0,0.0 -2022-08-29 00:00:00+05:30,13.83,14.32,13.78,14.03,1766685,0.0,0.0 -2022-08-30 00:00:00+05:30,14.17,14.72,14.17,14.72,579061,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2022-08-01 00:00:00+05:30,15.77,16.31,15.27,16.31,2065677.0,,, +2022-08-02 00:00:00+05:30,17.11,17.11,16.66,17.11,6266646.0,,, +2022-08-03 00:00:00+05:30,17.65,17.85,16.26,16.26,2177973.0,,, +2022-08-04 00:00:00+05:30,15.57,16.02,15.52,15.52,2649167.0,0.05,, +2022-08-05 00:00:00+05:30,14.92,15.42,14.77,14.77,2033790.0,,, +2022-08-08 00:00:00+05:30,14.67,15.47,14.52,15.47,1001354.0,,, +2022-08-10 00:00:00+05:30,16.21,16.21,15.77,16.16,5267803.0,,, +2022-08-11 00:00:00+05:30,16.41,16.66,15.37,15.37,3186834.0,,, +2022-08-12 00:00:00+05:30,15.37,16.11,14.82,15.42,2681708.0,,, +2022-08-16 00:00:00+05:30,15.57,15.82,14.97,15.07,1668432.0,,, +2022-08-17 00:00:00+05:30,15.37,15.37,14.62,14.77,1518904.0,,, +2022-08-18 00:00:00+05:30,14.92,15.02,14.42,14.77,1357593.0,,, +2022-08-19 00:00:00+05:30,14.82,15.02,14.17,14.27,1388296.0,,, +2022-08-22 00:00:00+05:30,14.37,14.97,13.78,14.97,3254242.0,,, +2022-08-23 00:00:00+05:30,15.12,15.52,14.67,15.12,1983310.0,,, +2022-08-24 00:00:00+05:30,15.27,15.72,14.82,14.87,1366979.0,,, +2022-08-25 00:00:00+05:30,14.87,15.02,14.57,14.67,816933.0,,, +2022-08-26 00:00:00+05:30,14.77,14.92,14.32,14.47,954182.0,,, +2022-08-29 00:00:00+05:30,13.83,14.32,13.78,14.03,1766685.0,,, +2022-08-30 00:00:00+05:30,14.17,14.72,14.17,14.72,579061.0,,, diff --git a/DATA/BRONZE/StockData/LLOYDSENGG_2022_09.csv b/DATA/BRONZE/StockData/LLOYDSENGG_2022_09.csv index 82414bb1..48fee7ca 100644 --- a/DATA/BRONZE/StockData/LLOYDSENGG_2022_09.csv +++ b/DATA/BRONZE/StockData/LLOYDSENGG_2022_09.csv @@ -1,22 +1,22 @@ -date,open,high,low,close,volume,dividends,stock_splits -2022-09-01 00:00:00+05:30,15.02,15.42,14.57,14.97,2933087,0.0,0.0 -2022-09-02 00:00:00+05:30,14.92,15.12,14.57,14.73,1502280,0.0,0.0 -2022-09-05 00:00:00+05:30,14.92,15.02,14.62,14.76,1046916,0.0,0.0 -2022-09-06 00:00:00+05:30,14.92,15.02,14.47,14.6,792094,0.0,0.0 -2022-09-07 00:00:00+05:30,14.52,14.84,14.52,14.68,692077,0.0,0.0 -2022-09-08 00:00:00+05:30,14.68,14.94,14.53,14.56,857339,0.0,0.0 -2022-09-09 00:00:00+05:30,14.81,14.81,14.42,14.51,429051,0.0,0.0 -2022-09-12 00:00:00+05:30,14.53,14.67,14.22,14.28,716486,0.0,0.0 -2022-09-13 00:00:00+05:30,14.51,14.51,14.28,14.33,611812,0.0,0.0 -2022-09-14 00:00:00+05:30,14.17,14.72,14.08,14.23,990743,0.0,0.0 -2022-09-15 00:00:00+05:30,14.23,14.4,14.08,14.14,516524,0.0,0.0 -2022-09-16 00:00:00+05:30,14.06,14.29,13.74,13.86,993475,0.0,0.0 -2022-09-19 00:00:00+05:30,13.43,13.93,13.19,13.37,1125525,0.0,0.0 -2022-09-20 00:00:00+05:30,13.58,14.04,13.58,14.04,468081,0.0,0.0 -2022-09-21 00:00:00+05:30,14.73,14.73,13.83,13.98,1879128,0.0,0.0 -2022-09-22 00:00:00+05:30,13.73,14.13,13.73,13.95,768126,0.0,0.0 -2022-09-23 00:00:00+05:30,13.99,14.63,13.63,13.91,1235233,0.0,0.0 -2022-09-26 00:00:00+05:30,13.74,13.89,13.22,13.22,1177904,0.0,0.0 -2022-09-27 00:00:00+05:30,12.93,13.57,12.62,12.84,619223,0.0,0.0 -2022-09-28 00:00:00+05:30,12.81,13.48,12.44,12.95,1142923,0.0,0.0 -2022-09-29 00:00:00+05:30,13.32,13.32,12.83,12.99,543659,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2022-09-01 00:00:00+05:30,15.02,15.42,14.57,14.97,2933087.0,,, +2022-09-02 00:00:00+05:30,14.92,15.12,14.57,14.73,1502280.0,,, +2022-09-05 00:00:00+05:30,14.92,15.02,14.62,14.76,1046916.0,,, +2022-09-06 00:00:00+05:30,14.92,15.02,14.47,14.6,792094.0,,, +2022-09-07 00:00:00+05:30,14.52,14.84,14.52,14.68,692077.0,,, +2022-09-08 00:00:00+05:30,14.68,14.94,14.53,14.56,857339.0,,, +2022-09-09 00:00:00+05:30,14.81,14.81,14.42,14.51,429051.0,,, +2022-09-12 00:00:00+05:30,14.53,14.67,14.22,14.28,716486.0,,, +2022-09-13 00:00:00+05:30,14.51,14.51,14.28,14.33,611812.0,,, +2022-09-14 00:00:00+05:30,14.17,14.72,14.08,14.23,990743.0,,, +2022-09-15 00:00:00+05:30,14.23,14.4,14.08,14.14,516524.0,,, +2022-09-16 00:00:00+05:30,14.06,14.29,13.74,13.86,993475.0,,, +2022-09-19 00:00:00+05:30,13.43,13.93,13.19,13.37,1125525.0,,, +2022-09-20 00:00:00+05:30,13.58,14.04,13.58,14.04,468081.0,,, +2022-09-21 00:00:00+05:30,14.73,14.73,13.83,13.98,1879128.0,,, +2022-09-22 00:00:00+05:30,13.73,14.13,13.73,13.95,768126.0,,, +2022-09-23 00:00:00+05:30,13.99,14.63,13.63,13.91,1235233.0,,, +2022-09-26 00:00:00+05:30,13.74,13.89,13.22,13.22,1177904.0,,, +2022-09-27 00:00:00+05:30,12.93,13.57,12.62,12.84,619223.0,,, +2022-09-28 00:00:00+05:30,12.81,13.48,12.44,12.95,1142923.0,,, +2022-09-29 00:00:00+05:30,13.32,13.32,12.83,12.99,543659.0,,, diff --git a/DATA/BRONZE/StockData/LLOYDSENGG_2022_10.csv b/DATA/BRONZE/StockData/LLOYDSENGG_2022_10.csv index 3c0eb990..aa9209e1 100644 --- a/DATA/BRONZE/StockData/LLOYDSENGG_2022_10.csv +++ b/DATA/BRONZE/StockData/LLOYDSENGG_2022_10.csv @@ -1,19 +1,19 @@ -date,open,high,low,close,volume,dividends,stock_splits -2022-10-03 00:00:00+05:30,12.97,13.19,12.84,12.93,461187,0.0,0.0 -2022-10-04 00:00:00+05:30,13.13,13.23,13.0,13.08,273333,0.0,0.0 -2022-10-06 00:00:00+05:30,13.13,13.38,13.13,13.21,347563,0.0,0.0 -2022-10-07 00:00:00+05:30,13.23,13.33,12.98,13.1,393125,0.0,0.0 -2022-10-10 00:00:00+05:30,12.89,13.03,12.76,12.92,606405,0.0,0.0 -2022-10-11 00:00:00+05:30,13.03,13.18,12.82,12.96,489100,0.0,0.0 -2022-10-12 00:00:00+05:30,12.96,12.96,12.56,12.8,506927,0.0,0.0 -2022-10-13 00:00:00+05:30,12.57,12.93,12.49,12.81,498791,0.0,0.0 -2022-10-14 00:00:00+05:30,12.98,13.18,12.46,12.54,582092,0.0,0.0 -2022-10-17 00:00:00+05:30,12.45,12.7,12.34,12.44,514569,0.0,0.0 -2022-10-18 00:00:00+05:30,12.61,13.69,12.61,13.69,1217367,0.0,0.0 -2022-10-19 00:00:00+05:30,14.72,14.72,13.34,13.51,2255227,0.0,0.0 -2022-10-20 00:00:00+05:30,13.34,13.9,12.9,13.6,535787,0.0,0.0 -2022-10-21 00:00:00+05:30,13.69,14.08,13.62,13.94,1100101,0.0,0.0 -2022-10-24 00:00:00+05:30,14.17,14.32,13.98,14.06,325171,0.0,0.0 -2022-10-25 00:00:00+05:30,14.09,14.32,13.83,13.96,297359,0.0,0.0 -2022-10-27 00:00:00+05:30,13.98,14.14,13.65,13.71,857691,0.0,0.0 -2022-10-28 00:00:00+05:30,13.76,13.94,13.64,13.75,466232,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2022-10-03 00:00:00+05:30,12.97,13.19,12.84,12.93,461187.0,,, +2022-10-04 00:00:00+05:30,13.13,13.23,13.0,13.08,273333.0,,, +2022-10-06 00:00:00+05:30,13.13,13.38,13.13,13.21,347563.0,,, +2022-10-07 00:00:00+05:30,13.23,13.33,12.98,13.1,393125.0,,, +2022-10-10 00:00:00+05:30,12.89,13.03,12.76,12.92,606405.0,,, +2022-10-11 00:00:00+05:30,13.03,13.18,12.82,12.96,489100.0,,, +2022-10-12 00:00:00+05:30,12.96,12.96,12.56,12.8,506927.0,,, +2022-10-13 00:00:00+05:30,12.57,12.93,12.49,12.81,498791.0,,, +2022-10-14 00:00:00+05:30,12.98,13.18,12.46,12.54,582092.0,,, +2022-10-17 00:00:00+05:30,12.45,12.7,12.34,12.44,514569.0,,, +2022-10-18 00:00:00+05:30,12.61,13.69,12.61,13.69,1217367.0,,, +2022-10-19 00:00:00+05:30,14.72,14.72,13.34,13.51,2255227.0,,, +2022-10-20 00:00:00+05:30,13.34,13.9,12.9,13.6,535787.0,,, +2022-10-21 00:00:00+05:30,13.69,14.08,13.62,13.94,1100101.0,,, +2022-10-24 00:00:00+05:30,14.17,14.32,13.98,14.06,325171.0,,, +2022-10-25 00:00:00+05:30,14.09,14.32,13.83,13.96,297359.0,,, +2022-10-27 00:00:00+05:30,13.98,14.14,13.65,13.71,857691.0,,, +2022-10-28 00:00:00+05:30,13.76,13.94,13.64,13.75,466232.0,,, diff --git a/DATA/BRONZE/StockData/LLOYDSENGG_2022_11.csv b/DATA/BRONZE/StockData/LLOYDSENGG_2022_11.csv index fbd07116..afc29f36 100644 --- a/DATA/BRONZE/StockData/LLOYDSENGG_2022_11.csv +++ b/DATA/BRONZE/StockData/LLOYDSENGG_2022_11.csv @@ -1,21 +1,21 @@ -date,open,high,low,close,volume,dividends,stock_splits -2022-11-01 00:00:00+05:30,13.53,13.66,13.28,13.32,403749,0.0,0.0 -2022-11-02 00:00:00+05:30,13.23,13.68,12.94,13.2,425105,0.0,0.0 -2022-11-03 00:00:00+05:30,13.11,13.44,13.11,13.23,392549,0.0,0.0 -2022-11-04 00:00:00+05:30,13.26,13.36,13.1,13.24,446010,0.0,0.0 -2022-11-07 00:00:00+05:30,13.24,13.42,13.13,13.21,492782,0.0,0.0 -2022-11-09 00:00:00+05:30,13.21,13.38,13.03,13.07,328389,0.0,0.0 -2022-11-10 00:00:00+05:30,12.83,13.07,12.83,12.97,257877,0.0,0.0 -2022-11-11 00:00:00+05:30,13.05,13.22,12.83,12.92,346747,0.0,0.0 -2022-11-14 00:00:00+05:30,13.11,13.11,12.73,12.85,718897,0.0,0.0 -2022-11-15 00:00:00+05:30,12.83,12.98,12.69,12.75,420017,0.0,0.0 -2022-11-16 00:00:00+05:30,12.65,12.88,12.59,12.65,777175,0.0,0.0 -2022-11-17 00:00:00+05:30,12.59,12.83,12.59,12.64,343791,0.0,0.0 -2022-11-18 00:00:00+05:30,12.69,12.75,12.33,12.43,561527,0.0,0.0 -2022-11-21 00:00:00+05:30,12.68,12.98,12.42,12.65,644314,0.0,0.0 -2022-11-22 00:00:00+05:30,12.49,12.84,12.48,12.51,238824,0.0,0.0 -2022-11-23 00:00:00+05:30,12.51,12.6,12.33,12.4,387783,0.0,0.0 -2022-11-24 00:00:00+05:30,12.4,12.59,12.25,12.33,384770,0.0,0.0 -2022-11-25 00:00:00+05:30,12.24,13.57,12.24,13.0,2324618,0.0,0.0 -2022-11-28 00:00:00+05:30,12.99,13.48,12.74,12.81,714880,0.0,0.0 -2022-11-29 00:00:00+05:30,12.74,12.93,12.63,12.7,482387,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2022-11-01 00:00:00+05:30,13.53,13.66,13.28,13.32,403749.0,,, +2022-11-02 00:00:00+05:30,13.23,13.68,12.94,13.2,425105.0,,, +2022-11-03 00:00:00+05:30,13.11,13.44,13.11,13.23,392549.0,,, +2022-11-04 00:00:00+05:30,13.26,13.36,13.1,13.24,446010.0,,, +2022-11-07 00:00:00+05:30,13.24,13.42,13.13,13.21,492782.0,,, +2022-11-09 00:00:00+05:30,13.21,13.38,13.03,13.07,328389.0,,, +2022-11-10 00:00:00+05:30,12.83,13.07,12.83,12.97,257877.0,,, +2022-11-11 00:00:00+05:30,13.05,13.22,12.83,12.92,346747.0,,, +2022-11-14 00:00:00+05:30,13.11,13.11,12.73,12.85,718897.0,,, +2022-11-15 00:00:00+05:30,12.83,12.98,12.69,12.75,420017.0,,, +2022-11-16 00:00:00+05:30,12.65,12.88,12.59,12.65,777175.0,,, +2022-11-17 00:00:00+05:30,12.59,12.83,12.59,12.64,343791.0,,, +2022-11-18 00:00:00+05:30,12.69,12.75,12.33,12.43,561527.0,,, +2022-11-21 00:00:00+05:30,12.68,12.98,12.42,12.65,644314.0,,, +2022-11-22 00:00:00+05:30,12.49,12.84,12.48,12.51,238824.0,,, +2022-11-23 00:00:00+05:30,12.51,12.6,12.33,12.4,387783.0,,, +2022-11-24 00:00:00+05:30,12.4,12.59,12.25,12.33,384770.0,,, +2022-11-25 00:00:00+05:30,12.24,13.57,12.24,13.0,2324618.0,,, +2022-11-28 00:00:00+05:30,12.99,13.48,12.74,12.81,714880.0,,, +2022-11-29 00:00:00+05:30,12.74,12.93,12.63,12.7,482387.0,,, diff --git a/DATA/BRONZE/StockData/LLOYDSENGG_2022_12.csv b/DATA/BRONZE/StockData/LLOYDSENGG_2022_12.csv index a9d2b046..c61eed53 100644 --- a/DATA/BRONZE/StockData/LLOYDSENGG_2022_12.csv +++ b/DATA/BRONZE/StockData/LLOYDSENGG_2022_12.csv @@ -1,23 +1,23 @@ -date,open,high,low,close,volume,dividends,stock_splits -2022-12-01 00:00:00+05:30,12.67,12.87,12.55,12.72,481409,0.0,0.0 -2022-12-02 00:00:00+05:30,12.73,12.98,12.65,12.78,594266,0.0,0.0 -2022-12-05 00:00:00+05:30,12.79,12.98,12.78,12.88,430601,0.0,0.0 -2022-12-06 00:00:00+05:30,12.91,12.91,12.69,12.78,316944,0.0,0.0 -2022-12-07 00:00:00+05:30,12.76,13.13,12.75,12.99,750769,0.0,0.0 -2022-12-08 00:00:00+05:30,13.09,13.13,12.93,13.0,533958,0.0,0.0 -2022-12-09 00:00:00+05:30,13.23,14.77,13.23,14.46,6768508,0.0,0.0 -2022-12-12 00:00:00+05:30,14.46,15.17,14.46,14.96,3861316,0.0,0.0 -2022-12-13 00:00:00+05:30,14.96,15.14,14.18,14.53,2000070,0.0,0.0 -2022-12-14 00:00:00+05:30,14.77,14.77,14.27,14.45,999649,0.0,0.0 -2022-12-15 00:00:00+05:30,14.71,14.87,14.17,14.47,1506367,0.0,0.0 -2022-12-16 00:00:00+05:30,14.26,15.17,14.12,14.86,2999539,0.0,0.0 -2022-12-19 00:00:00+05:30,15.17,17.66,15.12,17.15,8337147,0.0,0.0 -2022-12-20 00:00:00+05:30,17.28,18.58,16.61,17.2,7077409,0.0,0.0 -2022-12-21 00:00:00+05:30,17.31,17.41,14.69,15.1,4479859,0.0,0.0 -2022-12-22 00:00:00+05:30,15.08,15.78,13.96,14.62,3919393,0.0,0.0 -2022-12-23 00:00:00+05:30,14.38,14.41,12.93,13.02,3632285,0.0,0.0 -2022-12-26 00:00:00+05:30,13.25,15.62,13.25,15.21,3415722,0.0,0.0 -2022-12-27 00:00:00+05:30,15.86,16.48,15.12,15.96,2471180,0.0,0.0 -2022-12-28 00:00:00+05:30,15.96,17.21,15.42,15.96,3533070,0.0,0.0 -2022-12-29 00:00:00+05:30,15.83,16.53,15.65,16.19,1730484,0.0,0.0 -2022-12-30 00:00:00+05:30,16.55,16.63,15.97,16.06,1298161,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2022-12-01 00:00:00+05:30,12.67,12.87,12.55,12.72,481409.0,,, +2022-12-02 00:00:00+05:30,12.73,12.98,12.65,12.78,594266.0,,, +2022-12-05 00:00:00+05:30,12.79,12.98,12.78,12.88,430601.0,,, +2022-12-06 00:00:00+05:30,12.91,12.91,12.69,12.78,316944.0,,, +2022-12-07 00:00:00+05:30,12.76,13.13,12.75,12.99,750769.0,,, +2022-12-08 00:00:00+05:30,13.09,13.13,12.93,13.0,533958.0,,, +2022-12-09 00:00:00+05:30,13.23,14.77,13.23,14.46,6768508.0,,, +2022-12-12 00:00:00+05:30,14.46,15.17,14.46,14.96,3861316.0,,, +2022-12-13 00:00:00+05:30,14.96,15.14,14.18,14.53,2000070.0,,, +2022-12-14 00:00:00+05:30,14.77,14.77,14.27,14.45,999649.0,,, +2022-12-15 00:00:00+05:30,14.71,14.87,14.17,14.47,1506367.0,,, +2022-12-16 00:00:00+05:30,14.26,15.17,14.12,14.86,2999539.0,,, +2022-12-19 00:00:00+05:30,15.17,17.66,15.12,17.15,8337147.0,,, +2022-12-20 00:00:00+05:30,17.28,18.58,16.61,17.2,7077409.0,,, +2022-12-21 00:00:00+05:30,17.31,17.41,14.69,15.1,4479859.0,,, +2022-12-22 00:00:00+05:30,15.08,15.78,13.96,14.62,3919393.0,,, +2022-12-23 00:00:00+05:30,14.38,14.41,12.93,13.02,3632285.0,,, +2022-12-26 00:00:00+05:30,13.25,15.62,13.25,15.21,3415722.0,,, +2022-12-27 00:00:00+05:30,15.86,16.48,15.12,15.96,2471180.0,,, +2022-12-28 00:00:00+05:30,15.96,17.21,15.42,15.96,3533070.0,,, +2022-12-29 00:00:00+05:30,15.83,16.53,15.65,16.19,1730484.0,,, +2022-12-30 00:00:00+05:30,16.55,16.63,15.97,16.06,1298161.0,,, diff --git a/DATA/BRONZE/StockData/LLOYDSENGG_2023_01.csv b/DATA/BRONZE/StockData/LLOYDSENGG_2023_01.csv index 2601b4f7..1156a247 100644 --- a/DATA/BRONZE/StockData/LLOYDSENGG_2023_01.csv +++ b/DATA/BRONZE/StockData/LLOYDSENGG_2023_01.csv @@ -1,21 +1,21 @@ -date,open,high,low,close,volume,dividends,stock_splits -2023-01-02 00:00:00+05:30,15.97,17.76,15.77,17.61,4620029,0.0,0.0 -2023-01-03 00:00:00+05:30,17.86,18.05,17.11,17.46,3327164,0.0,0.0 -2023-01-04 00:00:00+05:30,17.46,17.51,16.46,16.66,2122785,0.0,0.0 -2023-01-05 00:00:00+05:30,16.76,17.11,16.61,16.76,1720521,0.0,0.0 -2023-01-06 00:00:00+05:30,16.81,16.86,16.16,16.36,1620984,0.0,0.0 -2023-01-09 00:00:00+05:30,16.46,16.81,16.21,16.36,979201,0.0,0.0 -2023-01-10 00:00:00+05:30,16.41,16.61,15.72,15.92,1166990,0.0,0.0 -2023-01-11 00:00:00+05:30,16.02,16.61,15.82,16.11,1356716,0.0,0.0 -2023-01-12 00:00:00+05:30,16.11,17.66,15.92,17.46,5698467,0.0,0.0 -2023-01-13 00:00:00+05:30,17.51,19.0,16.81,18.75,10650400,0.0,0.0 -2023-01-16 00:00:00+05:30,19.3,19.65,18.75,19.4,9481512,0.0,0.0 -2023-01-17 00:00:00+05:30,19.4,19.7,18.4,18.9,2669531,0.0,0.0 -2023-01-18 00:00:00+05:30,19.0,19.55,18.45,19.45,1928737,0.0,0.0 -2023-01-19 00:00:00+05:30,19.25,20.39,19.1,20.19,4120978,0.0,0.0 -2023-01-20 00:00:00+05:30,20.29,22.63,19.8,21.98,6007720,0.0,0.0 -2023-01-23 00:00:00+05:30,22.28,24.62,22.13,23.92,8512004,0.0,0.0 -2023-01-24 00:00:00+05:30,24.37,25.22,21.14,22.43,7921923,0.0,0.0 -2023-01-25 00:00:00+05:30,22.23,23.87,21.83,23.58,4899659,0.0,0.0 -2023-01-27 00:00:00+05:30,23.87,24.82,21.83,22.83,4164189,0.0,0.0 -2023-01-30 00:00:00+05:30,22.98,23.33,21.19,21.98,1672636,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2023-01-02 00:00:00+05:30,15.97,17.76,15.77,17.61,4620029.0,,, +2023-01-03 00:00:00+05:30,17.86,18.05,17.11,17.46,3327164.0,,, +2023-01-04 00:00:00+05:30,17.46,17.51,16.46,16.66,2122785.0,,, +2023-01-05 00:00:00+05:30,16.76,17.11,16.61,16.76,1720521.0,,, +2023-01-06 00:00:00+05:30,16.81,16.86,16.16,16.36,1620984.0,,, +2023-01-09 00:00:00+05:30,16.46,16.81,16.21,16.36,979201.0,,, +2023-01-10 00:00:00+05:30,16.41,16.61,15.72,15.92,1166990.0,,, +2023-01-11 00:00:00+05:30,16.02,16.61,15.82,16.11,1356716.0,,, +2023-01-12 00:00:00+05:30,16.11,17.66,15.92,17.46,5698467.0,,, +2023-01-13 00:00:00+05:30,17.51,19.0,16.81,18.75,10650400.0,,, +2023-01-16 00:00:00+05:30,19.3,19.65,18.75,19.4,9481512.0,,, +2023-01-17 00:00:00+05:30,19.4,19.7,18.4,18.9,2669531.0,,, +2023-01-18 00:00:00+05:30,19.0,19.55,18.45,19.45,1928737.0,,, +2023-01-19 00:00:00+05:30,19.25,20.39,19.1,20.19,4120978.0,,, +2023-01-20 00:00:00+05:30,20.29,22.63,19.8,21.98,6007720.0,,, +2023-01-23 00:00:00+05:30,22.28,24.62,22.13,23.92,8512004.0,,, +2023-01-24 00:00:00+05:30,24.37,25.22,21.14,22.43,7921923.0,,, +2023-01-25 00:00:00+05:30,22.23,23.87,21.83,23.58,4899659.0,,, +2023-01-27 00:00:00+05:30,23.87,24.82,21.83,22.83,4164189.0,,, +2023-01-30 00:00:00+05:30,22.98,23.33,21.19,21.98,1672636.0,,, diff --git a/DATA/BRONZE/StockData/LLOYDSENGG_2023_02.csv b/DATA/BRONZE/StockData/LLOYDSENGG_2023_02.csv index f6268cd1..fb45ef82 100644 --- a/DATA/BRONZE/StockData/LLOYDSENGG_2023_02.csv +++ b/DATA/BRONZE/StockData/LLOYDSENGG_2023_02.csv @@ -1,20 +1,20 @@ -date,open,high,low,close,volume,dividends,stock_splits -2023-02-01 00:00:00+05:30,23.43,23.67,21.98,22.48,2246208,0.0,0.0 -2023-02-02 00:00:00+05:30,22.08,22.98,21.88,22.33,2238519,0.0,0.0 -2023-02-03 00:00:00+05:30,22.83,23.28,20.89,21.83,2552474,0.0,0.0 -2023-02-06 00:00:00+05:30,21.78,21.78,20.19,20.59,1689603,0.0,0.0 -2023-02-07 00:00:00+05:30,20.59,20.59,18.15,19.0,2652193,0.0,0.0 -2023-02-08 00:00:00+05:30,19.15,20.59,19.05,20.24,1950352,0.0,0.0 -2023-02-09 00:00:00+05:30,20.89,20.89,19.99,20.54,1686897,0.0,0.0 -2023-02-10 00:00:00+05:30,20.74,20.74,19.8,20.09,838064,0.0,0.0 -2023-02-13 00:00:00+05:30,19.99,20.19,19.25,19.35,781286,0.0,0.0 -2023-02-14 00:00:00+05:30,19.25,19.6,18.5,18.7,1190467,0.0,0.0 -2023-02-15 00:00:00+05:30,18.65,19.45,18.5,19.2,1474207,0.0,0.0 -2023-02-16 00:00:00+05:30,19.35,19.8,18.85,18.95,695656,0.0,0.0 -2023-02-17 00:00:00+05:30,18.9,19.35,18.6,19.05,720173,0.0,0.0 -2023-02-20 00:00:00+05:30,19.05,19.5,18.8,18.9,1057120,0.0,0.0 -2023-02-21 00:00:00+05:30,18.95,20.69,18.7,20.44,3108597,0.0,0.0 -2023-02-22 00:00:00+05:30,20.39,21.83,20.34,21.14,3005805,0.0,0.0 -2023-02-23 00:00:00+05:30,21.39,21.59,20.19,20.44,1427137,0.0,0.0 -2023-02-24 00:00:00+05:30,20.44,21.09,20.29,20.69,1311598,0.0,0.0 -2023-02-27 00:00:00+05:30,20.69,20.69,19.15,19.5,1060344,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2023-02-01 00:00:00+05:30,23.43,23.67,21.98,22.48,2246208.0,,, +2023-02-02 00:00:00+05:30,22.08,22.98,21.88,22.33,2238519.0,,, +2023-02-03 00:00:00+05:30,22.83,23.28,20.89,21.83,2552474.0,,, +2023-02-06 00:00:00+05:30,21.78,21.78,20.19,20.59,1689603.0,,, +2023-02-07 00:00:00+05:30,20.59,20.59,18.15,19.0,2652193.0,,, +2023-02-08 00:00:00+05:30,19.15,20.59,19.05,20.24,1950352.0,,, +2023-02-09 00:00:00+05:30,20.89,20.89,19.99,20.54,1686897.0,,, +2023-02-10 00:00:00+05:30,20.74,20.74,19.8,20.09,838064.0,,, +2023-02-13 00:00:00+05:30,19.99,20.19,19.25,19.35,781286.0,,, +2023-02-14 00:00:00+05:30,19.25,19.6,18.5,18.7,1190467.0,,, +2023-02-15 00:00:00+05:30,18.65,19.45,18.5,19.2,1474207.0,,, +2023-02-16 00:00:00+05:30,19.35,19.8,18.85,18.95,695656.0,,, +2023-02-17 00:00:00+05:30,18.9,19.35,18.6,19.05,720173.0,,, +2023-02-20 00:00:00+05:30,19.05,19.5,18.8,18.9,1057120.0,,, +2023-02-21 00:00:00+05:30,18.95,20.69,18.7,20.44,3108597.0,,, +2023-02-22 00:00:00+05:30,20.39,21.83,20.34,21.14,3005805.0,,, +2023-02-23 00:00:00+05:30,21.39,21.59,20.19,20.44,1427137.0,,, +2023-02-24 00:00:00+05:30,20.44,21.09,20.29,20.69,1311598.0,,, +2023-02-27 00:00:00+05:30,20.69,20.69,19.15,19.5,1060344.0,,, diff --git a/DATA/BRONZE/StockData/LLOYDSENGG_2023_03.csv b/DATA/BRONZE/StockData/LLOYDSENGG_2023_03.csv index d396ffc0..ddf14d8b 100644 --- a/DATA/BRONZE/StockData/LLOYDSENGG_2023_03.csv +++ b/DATA/BRONZE/StockData/LLOYDSENGG_2023_03.csv @@ -1,21 +1,21 @@ -date,open,high,low,close,volume,dividends,stock_splits -2023-03-01 00:00:00+05:30,20.13,20.26,19.45,19.91,1066538,0.0,0.0 -2023-03-02 00:00:00+05:30,19.92,20.24,19.5,19.63,994303,0.0,0.0 -2023-03-03 00:00:00+05:30,19.85,21.66,19.7,20.47,2843786,0.0,0.0 -2023-03-06 00:00:00+05:30,20.54,21.38,20.5,20.96,2200006,0.0,0.0 -2023-03-08 00:00:00+05:30,21.26,21.35,20.82,21.17,731291,0.0,0.0 -2023-03-09 00:00:00+05:30,21.25,21.79,20.82,20.97,903486,0.0,0.0 -2023-03-10 00:00:00+05:30,20.69,21.24,20.43,20.99,1258790,0.0,0.0 -2023-03-13 00:00:00+05:30,21.01,21.27,19.5,19.6,2269328,0.0,0.0 -2023-03-14 00:00:00+05:30,19.74,19.91,18.9,19.56,1373946,0.0,0.0 -2023-03-15 00:00:00+05:30,19.75,20.2,19.23,19.31,1386377,0.0,0.0 -2023-03-16 00:00:00+05:30,19.35,19.81,19.0,19.7,1359363,0.0,0.0 -2023-03-17 00:00:00+05:30,19.91,20.14,19.5,19.7,719641,0.0,0.0 -2023-03-20 00:00:00+05:30,19.4,19.6,18.94,19.1,1185495,0.0,0.0 -2023-03-21 00:00:00+05:30,19.29,19.47,18.97,19.06,899776,0.0,0.0 -2023-03-22 00:00:00+05:30,19.1,19.4,18.96,19.13,1105314,0.0,0.0 -2023-03-23 00:00:00+05:30,19.05,19.21,18.75,18.85,1160452,0.0,0.0 -2023-03-24 00:00:00+05:30,18.87,18.94,17.46,17.88,2194249,0.0,0.0 -2023-03-27 00:00:00+05:30,17.82,17.85,16.72,17.06,2373274,0.0,0.0 -2023-03-28 00:00:00+05:30,17.16,17.59,16.21,16.65,2504426,0.0,0.0 -2023-03-29 00:00:00+05:30,16.71,17.99,16.51,17.89,1744822,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2023-03-01 00:00:00+05:30,20.13,20.26,19.45,19.91,1066538.0,,, +2023-03-02 00:00:00+05:30,19.92,20.24,19.5,19.63,994303.0,,, +2023-03-03 00:00:00+05:30,19.85,21.66,19.7,20.47,2843786.0,,, +2023-03-06 00:00:00+05:30,20.54,21.38,20.5,20.96,2200006.0,,, +2023-03-08 00:00:00+05:30,21.26,21.35,20.82,21.17,731291.0,,, +2023-03-09 00:00:00+05:30,21.25,21.79,20.82,20.97,903486.0,,, +2023-03-10 00:00:00+05:30,20.69,21.24,20.43,20.99,1258790.0,,, +2023-03-13 00:00:00+05:30,21.01,21.27,19.5,19.6,2269328.0,,, +2023-03-14 00:00:00+05:30,19.74,19.91,18.9,19.56,1373946.0,,, +2023-03-15 00:00:00+05:30,19.75,20.2,19.23,19.31,1386377.0,,, +2023-03-16 00:00:00+05:30,19.35,19.81,19.0,19.7,1359363.0,,, +2023-03-17 00:00:00+05:30,19.91,20.14,19.5,19.7,719641.0,,, +2023-03-20 00:00:00+05:30,19.4,19.6,18.94,19.1,1185495.0,,, +2023-03-21 00:00:00+05:30,19.29,19.47,18.97,19.06,899776.0,,, +2023-03-22 00:00:00+05:30,19.1,19.4,18.96,19.13,1105314.0,,, +2023-03-23 00:00:00+05:30,19.05,19.21,18.75,18.85,1160452.0,,, +2023-03-24 00:00:00+05:30,18.87,18.94,17.46,17.88,2194249.0,,, +2023-03-27 00:00:00+05:30,17.82,17.85,16.72,17.06,2373274.0,,, +2023-03-28 00:00:00+05:30,17.16,17.59,16.21,16.65,2504426.0,,, +2023-03-29 00:00:00+05:30,16.71,17.99,16.51,17.89,1744822.0,,, diff --git a/DATA/BRONZE/StockData/LLOYDSENGG_2023_04.csv b/DATA/BRONZE/StockData/LLOYDSENGG_2023_04.csv index 83bd9bb5..8c958b3b 100644 --- a/DATA/BRONZE/StockData/LLOYDSENGG_2023_04.csv +++ b/DATA/BRONZE/StockData/LLOYDSENGG_2023_04.csv @@ -1,18 +1,18 @@ -date,open,high,low,close,volume,dividends,stock_splits -2023-04-03 00:00:00+05:30,17.95,18.65,17.71,18.29,1404964,0.0,0.0 -2023-04-05 00:00:00+05:30,18.26,18.84,18.26,18.66,1071495,0.0,0.0 -2023-04-06 00:00:00+05:30,18.75,19.55,18.56,19.05,1200997,0.0,0.0 -2023-04-10 00:00:00+05:30,19.09,19.49,18.57,18.67,1224627,0.0,0.0 -2023-04-11 00:00:00+05:30,18.7,19.02,18.5,18.7,754439,0.0,0.0 -2023-04-12 00:00:00+05:30,18.75,19.4,18.55,18.83,1067669,0.0,0.0 -2023-04-13 00:00:00+05:30,18.91,19.12,18.5,18.68,611997,0.0,0.0 -2023-04-17 00:00:00+05:30,18.41,19.12,18.21,18.84,1315071,0.0,0.0 -2023-04-18 00:00:00+05:30,18.66,18.99,18.54,18.63,928226,0.0,0.0 -2023-04-19 00:00:00+05:30,18.7,19.92,18.69,19.3,2955721,0.0,0.0 -2023-04-20 00:00:00+05:30,19.69,19.7,19.26,19.4,1183868,0.0,0.0 -2023-04-21 00:00:00+05:30,19.4,19.56,18.9,18.98,703853,0.0,0.0 -2023-04-24 00:00:00+05:30,19.01,19.3,18.83,18.99,364544,0.0,0.0 -2023-04-25 00:00:00+05:30,18.91,22.13,18.91,21.74,4724304,0.0,0.0 -2023-04-26 00:00:00+05:30,21.88,22.38,20.81,21.48,3778724,0.0,0.0 -2023-04-27 00:00:00+05:30,21.87,22.68,19.55,20.19,6034235,0.0,0.0 -2023-04-28 00:00:00+05:30,19.94,21.39,19.65,21.16,3239599,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2023-04-03 00:00:00+05:30,17.95,18.65,17.71,18.29,1404964.0,,, +2023-04-05 00:00:00+05:30,18.26,18.84,18.26,18.66,1071495.0,,, +2023-04-06 00:00:00+05:30,18.75,19.55,18.56,19.05,1200997.0,,, +2023-04-10 00:00:00+05:30,19.09,19.49,18.57,18.67,1224627.0,,, +2023-04-11 00:00:00+05:30,18.7,19.02,18.5,18.7,754439.0,,, +2023-04-12 00:00:00+05:30,18.75,19.4,18.55,18.83,1067669.0,,, +2023-04-13 00:00:00+05:30,18.91,19.12,18.5,18.68,611997.0,,, +2023-04-17 00:00:00+05:30,18.41,19.12,18.21,18.84,1315071.0,,, +2023-04-18 00:00:00+05:30,18.66,18.99,18.54,18.63,928226.0,,, +2023-04-19 00:00:00+05:30,18.7,19.92,18.69,19.3,2955721.0,,, +2023-04-20 00:00:00+05:30,19.69,19.7,19.26,19.4,1183868.0,,, +2023-04-21 00:00:00+05:30,19.4,19.56,18.9,18.98,703853.0,,, +2023-04-24 00:00:00+05:30,19.01,19.3,18.83,18.99,364544.0,,, +2023-04-25 00:00:00+05:30,18.91,22.13,18.91,21.74,4724304.0,,, +2023-04-26 00:00:00+05:30,21.88,22.38,20.81,21.48,3778724.0,,, +2023-04-27 00:00:00+05:30,21.87,22.68,19.55,20.19,6034235.0,,, +2023-04-28 00:00:00+05:30,19.94,21.39,19.65,21.16,3239599.0,,, diff --git a/DATA/BRONZE/StockData/LLOYDSENGG_2023_05.csv b/DATA/BRONZE/StockData/LLOYDSENGG_2023_05.csv index 8bae9352..eb45d7bb 100644 --- a/DATA/BRONZE/StockData/LLOYDSENGG_2023_05.csv +++ b/DATA/BRONZE/StockData/LLOYDSENGG_2023_05.csv @@ -1,20 +1,20 @@ -date,open,high,low,close,volume,dividends,stock_splits -2023-05-02 00:00:00+05:30,21.01,21.54,21.01,21.18,1982773,0.0,0.0 -2023-05-03 00:00:00+05:30,21.03,21.32,20.44,20.75,1681604,0.0,0.0 -2023-05-04 00:00:00+05:30,20.73,21.21,20.22,20.49,1356277,0.0,0.0 -2023-05-05 00:00:00+05:30,20.87,21.1,19.8,20.43,1591803,0.0,0.0 -2023-05-08 00:00:00+05:30,20.45,20.79,19.89,20.25,1084387,0.0,0.0 -2023-05-09 00:00:00+05:30,20.29,20.59,19.83,19.94,920879,0.0,0.0 -2023-05-10 00:00:00+05:30,19.94,21.59,19.55,21.02,3373766,0.0,0.0 -2023-05-11 00:00:00+05:30,21.14,21.32,20.91,21.03,1009032,0.0,0.0 -2023-05-12 00:00:00+05:30,21.03,22.28,20.94,21.93,2498768,0.0,0.0 -2023-05-15 00:00:00+05:30,22.09,23.94,22.09,22.69,4921398,0.0,0.0 -2023-05-16 00:00:00+05:30,22.91,23.66,22.75,23.26,2819410,0.0,0.0 -2023-05-17 00:00:00+05:30,23.09,24.27,22.48,23.81,1826692,0.0,0.0 -2023-05-19 00:00:00+05:30,24.74,24.77,23.89,24.28,1508332,0.0,0.0 -2023-05-22 00:00:00+05:30,23.88,24.81,23.68,24.34,1793046,0.0,0.0 -2023-05-23 00:00:00+05:30,24.37,24.55,23.26,23.62,1751032,0.0,0.0 -2023-05-24 00:00:00+05:30,23.58,23.94,22.88,23.0,1624575,0.0,0.0 -2023-05-25 00:00:00+05:30,23.03,23.55,22.8,23.29,1792601,0.0,0.0 -2023-05-26 00:00:00+05:30,23.28,23.84,23.23,23.63,574029,0.0,0.0 -2023-05-30 00:00:00+05:30,23.38,23.92,22.57,22.87,3090566,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2023-05-02 00:00:00+05:30,21.01,21.54,21.01,21.18,1982773.0,,, +2023-05-03 00:00:00+05:30,21.03,21.32,20.44,20.75,1681604.0,,, +2023-05-04 00:00:00+05:30,20.73,21.21,20.22,20.49,1356277.0,,, +2023-05-05 00:00:00+05:30,20.87,21.1,19.8,20.43,1591803.0,,, +2023-05-08 00:00:00+05:30,20.45,20.79,19.89,20.25,1084387.0,,, +2023-05-09 00:00:00+05:30,20.29,20.59,19.83,19.94,920879.0,,, +2023-05-10 00:00:00+05:30,19.94,21.59,19.55,21.02,3373766.0,,, +2023-05-11 00:00:00+05:30,21.14,21.32,20.91,21.03,1009032.0,,, +2023-05-12 00:00:00+05:30,21.03,22.28,20.94,21.93,2498768.0,,, +2023-05-15 00:00:00+05:30,22.09,23.94,22.09,22.69,4921398.0,,, +2023-05-16 00:00:00+05:30,22.91,23.66,22.75,23.26,2819410.0,,, +2023-05-17 00:00:00+05:30,23.09,24.27,22.48,23.81,1826692.0,,, +2023-05-19 00:00:00+05:30,24.74,24.77,23.89,24.28,1508332.0,,, +2023-05-22 00:00:00+05:30,23.88,24.81,23.68,24.34,1793046.0,,, +2023-05-23 00:00:00+05:30,24.37,24.55,23.26,23.62,1751032.0,,, +2023-05-24 00:00:00+05:30,23.58,23.94,22.88,23.0,1624575.0,,, +2023-05-25 00:00:00+05:30,23.03,23.55,22.8,23.29,1792601.0,,, +2023-05-26 00:00:00+05:30,23.28,23.84,23.23,23.63,574029.0,,, +2023-05-30 00:00:00+05:30,23.38,23.92,22.57,22.87,3090566.0,,, diff --git a/DATA/BRONZE/StockData/LLOYDSENGG_2023_06.csv b/DATA/BRONZE/StockData/LLOYDSENGG_2023_06.csv index a3a6753c..0dfafedc 100644 --- a/DATA/BRONZE/StockData/LLOYDSENGG_2023_06.csv +++ b/DATA/BRONZE/StockData/LLOYDSENGG_2023_06.csv @@ -1,21 +1,21 @@ -date,open,high,low,close,volume,dividends,stock_splits -2023-06-01 00:00:00+05:30,22.68,23.43,22.65,23.17,1224314,0.0,0.0 -2023-06-02 00:00:00+05:30,23.32,26.15,23.24,25.5,4342670,0.0,0.0 -2023-06-05 00:00:00+05:30,26.57,27.36,25.91,26.69,8088749,0.0,0.0 -2023-06-06 00:00:00+05:30,26.71,26.86,26.17,26.49,5956912,0.0,0.0 -2023-06-07 00:00:00+05:30,26.59,27.95,26.59,27.58,2346040,0.0,0.0 -2023-06-08 00:00:00+05:30,27.6,27.94,25.66,26.73,2099021,0.0,0.0 -2023-06-09 00:00:00+05:30,26.86,27.04,25.96,26.31,1144151,0.0,0.0 -2023-06-12 00:00:00+05:30,26.52,27.01,26.36,26.58,1018675,0.0,0.0 -2023-06-13 00:00:00+05:30,26.7,26.81,25.48,25.59,1424665,0.0,0.0 -2023-06-14 00:00:00+05:30,25.57,26.56,25.55,26.19,1355004,0.0,0.0 -2023-06-15 00:00:00+05:30,26.39,26.9,25.56,25.69,1423555,0.0,0.0 -2023-06-16 00:00:00+05:30,25.76,26.24,25.51,25.65,1088174,0.0,0.0 -2023-06-19 00:00:00+05:30,25.68,25.81,24.83,25.0,1041127,0.0,0.0 -2023-06-20 00:00:00+05:30,25.06,25.06,24.37,24.52,591565,0.0,0.0 -2023-06-21 00:00:00+05:30,24.63,25.28,24.58,24.95,820120,0.0,0.0 -2023-06-22 00:00:00+05:30,24.91,25.37,24.38,24.48,412356,0.0,0.0 -2023-06-23 00:00:00+05:30,24.75,24.75,23.78,23.87,631898,0.0,0.0 -2023-06-26 00:00:00+05:30,23.73,24.37,23.62,23.75,553325,0.0,0.0 -2023-06-27 00:00:00+05:30,23.82,24.22,23.69,23.87,364342,0.0,0.0 -2023-06-28 00:00:00+05:30,23.88,24.58,23.72,23.85,432288,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2023-06-01 00:00:00+05:30,22.68,23.43,22.65,23.17,1224314.0,,, +2023-06-02 00:00:00+05:30,23.32,26.15,23.24,25.5,4342670.0,,, +2023-06-05 00:00:00+05:30,26.57,27.36,25.91,26.69,8088749.0,,, +2023-06-06 00:00:00+05:30,26.71,26.86,26.17,26.49,5956912.0,,, +2023-06-07 00:00:00+05:30,26.59,27.95,26.59,27.58,2346040.0,,, +2023-06-08 00:00:00+05:30,27.6,27.94,25.66,26.73,2099021.0,,, +2023-06-09 00:00:00+05:30,26.86,27.04,25.96,26.31,1144151.0,,, +2023-06-12 00:00:00+05:30,26.52,27.01,26.36,26.58,1018675.0,,, +2023-06-13 00:00:00+05:30,26.7,26.81,25.48,25.59,1424665.0,,, +2023-06-14 00:00:00+05:30,25.57,26.56,25.55,26.19,1355004.0,,, +2023-06-15 00:00:00+05:30,26.39,26.9,25.56,25.69,1423555.0,,, +2023-06-16 00:00:00+05:30,25.76,26.24,25.51,25.65,1088174.0,,, +2023-06-19 00:00:00+05:30,25.68,25.81,24.83,25.0,1041127.0,,, +2023-06-20 00:00:00+05:30,25.06,25.06,24.37,24.52,591565.0,,, +2023-06-21 00:00:00+05:30,24.63,25.28,24.58,24.95,820120.0,,, +2023-06-22 00:00:00+05:30,24.91,25.37,24.38,24.48,412356.0,,, +2023-06-23 00:00:00+05:30,24.75,24.75,23.78,23.87,631898.0,,, +2023-06-26 00:00:00+05:30,23.73,24.37,23.62,23.75,553325.0,,, +2023-06-27 00:00:00+05:30,23.82,24.22,23.69,23.87,364342.0,,, +2023-06-28 00:00:00+05:30,23.88,24.58,23.72,23.85,432288.0,,, diff --git a/DATA/BRONZE/StockData/LLOYDSENGG_2023_07.csv b/DATA/BRONZE/StockData/LLOYDSENGG_2023_07.csv index bb3d18b6..8d654eec 100644 --- a/DATA/BRONZE/StockData/LLOYDSENGG_2023_07.csv +++ b/DATA/BRONZE/StockData/LLOYDSENGG_2023_07.csv @@ -1,11 +1,11 @@ -date,open,high,low,close,volume,dividends,stock_splits -2023-07-07 00:00:00+05:30,26.29,26.86,25.62,26.09,1147348,0.0,0.0 -2023-07-10 00:00:00+05:30,26.22,27.24,26.22,26.65,1375740,0.0,0.0 -2023-07-14 00:00:00+05:30,33.81,35.56,32.64,34.95,4816973,0.0,0.0 -2023-07-17 00:00:00+05:30,35.66,36.06,33.22,34.3,3037427,0.1,0.0 -2023-07-19 00:00:00+05:30,32.53,34.07,32.17,33.73,1638640,0.0,0.0 -2023-07-20 00:00:00+05:30,33.81,34.21,32.72,33.01,786546,0.0,0.0 -2023-07-21 00:00:00+05:30,32.92,33.36,32.25,33.11,1087592,0.0,0.0 -2023-07-24 00:00:00+05:30,33.11,34.61,33.11,33.81,1311205,0.0,0.0 -2023-07-26 00:00:00+05:30,33.53,33.96,32.97,33.08,1013547,0.0,0.0 -2023-07-28 00:00:00+05:30,35.1,38.85,35.04,38.39,4124175,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2023-07-07 00:00:00+05:30,26.29,26.86,25.62,26.09,1147348.0,,, +2023-07-10 00:00:00+05:30,26.22,27.24,26.22,26.65,1375740.0,,, +2023-07-14 00:00:00+05:30,33.81,35.56,32.64,34.95,4816973.0,,, +2023-07-17 00:00:00+05:30,35.66,36.06,33.22,34.3,3037427.0,0.1,, +2023-07-19 00:00:00+05:30,32.53,34.07,32.17,33.73,1638640.0,,, +2023-07-20 00:00:00+05:30,33.81,34.21,32.72,33.01,786546.0,,, +2023-07-21 00:00:00+05:30,32.92,33.36,32.25,33.11,1087592.0,,, +2023-07-24 00:00:00+05:30,33.11,34.61,33.11,33.81,1311205.0,,, +2023-07-26 00:00:00+05:30,33.53,33.96,32.97,33.08,1013547.0,,, +2023-07-28 00:00:00+05:30,35.1,38.85,35.04,38.39,4124175.0,,, diff --git a/DATA/BRONZE/StockData/LLOYDSENGG_2023_08.csv b/DATA/BRONZE/StockData/LLOYDSENGG_2023_08.csv index 05ceea70..4465b86a 100644 --- a/DATA/BRONZE/StockData/LLOYDSENGG_2023_08.csv +++ b/DATA/BRONZE/StockData/LLOYDSENGG_2023_08.csv @@ -1,20 +1,20 @@ -date,open,high,low,close,volume,dividends,stock_splits -2023-08-03 00:00:00+05:30,45.58,50.45,45.05,50.45,2852908,0.0,0.0 -2023-08-04 00:00:00+05:30,51.77,55.49,51.38,55.49,6422169,0.0,0.0 -2023-08-07 00:00:00+05:30,58.55,59.66,49.94,50.33,5896722,0.0,0.0 -2023-08-08 00:00:00+05:30,47.38,54.47,46.94,53.76,4900693,0.0,0.0 -2023-08-09 00:00:00+05:30,54.13,55.56,52.01,53.07,2529709,0.0,0.0 -2023-08-10 00:00:00+05:30,50.42,52.01,50.42,50.42,1106500,0.0,0.0 -2023-08-11 00:00:00+05:30,47.9,51.47,47.9,50.29,1171796,0.0,0.0 -2023-08-14 00:00:00+05:30,47.77,47.77,47.77,47.77,457522,0.0,0.0 -2023-08-16 00:00:00+05:30,45.96,46.82,45.39,45.39,1358897,0.0,0.0 -2023-08-17 00:00:00+05:30,43.13,43.13,43.13,43.13,169295,0.0,0.0 -2023-08-18 00:00:00+05:30,42.0,44.99,41.05,42.85,2044386,0.0,0.0 -2023-08-21 00:00:00+05:30,42.85,42.85,40.71,40.71,1045582,0.0,0.0 -2023-08-22 00:00:00+05:30,39.1,42.75,38.68,42.75,2281007,0.0,0.0 -2023-08-23 00:00:00+05:30,42.67,44.88,41.9,44.86,1883557,0.0,0.0 -2023-08-24 00:00:00+05:30,45.88,46.38,43.59,43.94,1011664,0.0,0.0 -2023-08-25 00:00:00+05:30,42.91,43.94,41.9,42.1,483803,0.0,0.0 -2023-08-28 00:00:00+05:30,41.41,41.96,40.52,40.84,599033,0.0,0.0 -2023-08-29 00:00:00+05:30,40.61,42.88,40.15,42.88,544758,0.0,0.0 -2023-08-30 00:00:00+05:30,43.79,44.87,43.39,43.89,547593,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2023-08-03 00:00:00+05:30,45.58,50.45,45.05,50.45,2852908.0,,, +2023-08-04 00:00:00+05:30,51.77,55.49,51.38,55.49,6422169.0,,, +2023-08-07 00:00:00+05:30,58.55,59.66,49.94,50.33,5896722.0,,, +2023-08-08 00:00:00+05:30,47.38,54.47,46.94,53.76,4900693.0,,, +2023-08-09 00:00:00+05:30,54.13,55.56,52.01,53.07,2529709.0,,, +2023-08-10 00:00:00+05:30,50.42,52.01,50.42,50.42,1106500.0,,, +2023-08-11 00:00:00+05:30,47.9,51.47,47.9,50.29,1171796.0,,, +2023-08-14 00:00:00+05:30,47.77,47.77,47.77,47.77,457522.0,,, +2023-08-16 00:00:00+05:30,45.96,46.82,45.39,45.39,1358897.0,,, +2023-08-17 00:00:00+05:30,43.13,43.13,43.13,43.13,169295.0,,, +2023-08-18 00:00:00+05:30,42.0,44.99,41.05,42.85,2044386.0,,, +2023-08-21 00:00:00+05:30,42.85,42.85,40.71,40.71,1045582.0,,, +2023-08-22 00:00:00+05:30,39.1,42.75,38.68,42.75,2281007.0,,, +2023-08-23 00:00:00+05:30,42.67,44.88,41.9,44.86,1883557.0,,, +2023-08-24 00:00:00+05:30,45.88,46.38,43.59,43.94,1011664.0,,, +2023-08-25 00:00:00+05:30,42.91,43.94,41.9,42.1,483803.0,,, +2023-08-28 00:00:00+05:30,41.41,41.96,40.52,40.84,599033.0,,, +2023-08-29 00:00:00+05:30,40.61,42.88,40.15,42.88,544758.0,,, +2023-08-30 00:00:00+05:30,43.79,44.87,43.39,43.89,547593.0,,, diff --git a/DATA/BRONZE/StockData/LLOYDSENGG_2023_09.csv b/DATA/BRONZE/StockData/LLOYDSENGG_2023_09.csv index 6cc12621..98f45c57 100644 --- a/DATA/BRONZE/StockData/LLOYDSENGG_2023_09.csv +++ b/DATA/BRONZE/StockData/LLOYDSENGG_2023_09.csv @@ -1,21 +1,21 @@ -date,open,high,low,close,volume,dividends,stock_splits -2023-09-01 00:00:00+05:30,42.22,44.09,40.95,42.8,470025,0.0,0.0 -2023-09-04 00:00:00+05:30,42.51,43.39,42.0,42.2,283680,0.0,0.0 -2023-09-05 00:00:00+05:30,41.76,42.9,41.7,42.22,398256,0.0,0.0 -2023-09-06 00:00:00+05:30,42.22,42.4,40.9,41.48,481224,0.0,0.0 -2023-09-07 00:00:00+05:30,42.06,42.06,40.5,40.72,340100,0.0,0.0 -2023-09-08 00:00:00+05:30,40.7,41.2,39.9,40.12,417871,0.0,0.0 -2023-09-11 00:00:00+05:30,40.05,42.13,39.45,42.13,854911,0.0,0.0 -2023-09-12 00:00:00+05:30,42.9,43.69,40.2,40.52,753579,0.0,0.0 -2023-09-13 00:00:00+05:30,40.52,42.55,39.9,41.95,345866,0.0,0.0 -2023-09-14 00:00:00+05:30,44.04,44.04,44.04,44.04,1090279,0.0,0.0 -2023-09-15 00:00:00+05:30,45.99,46.09,42.8,45.58,1761487,0.0,0.0 -2023-09-18 00:00:00+05:30,45.39,45.39,43.3,43.35,436144,0.0,0.0 -2023-09-20 00:00:00+05:30,42.45,44.59,41.25,43.0,406690,0.0,0.0 -2023-09-21 00:00:00+05:30,42.9,43.79,41.96,42.13,126909,0.0,0.0 -2023-09-22 00:00:00+05:30,42.4,42.89,41.16,41.72,137481,0.0,0.0 -2023-09-25 00:00:00+05:30,41.2,42.65,41.2,41.52,124827,0.0,0.0 -2023-09-26 00:00:00+05:30,41.54,42.2,41.0,41.75,214720,0.0,0.0 -2023-09-27 00:00:00+05:30,41.9,42.05,41.0,41.78,195221,0.0,0.0 -2023-09-28 00:00:00+05:30,41.78,43.29,41.78,42.81,220946,0.0,0.0 -2023-09-29 00:00:00+05:30,42.9,44.39,42.1,43.03,235052,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2023-09-01 00:00:00+05:30,42.22,44.09,40.95,42.8,470025.0,,, +2023-09-04 00:00:00+05:30,42.51,43.39,42.0,42.2,283680.0,,, +2023-09-05 00:00:00+05:30,41.76,42.9,41.7,42.22,398256.0,,, +2023-09-06 00:00:00+05:30,42.22,42.4,40.9,41.48,481224.0,,, +2023-09-07 00:00:00+05:30,42.06,42.06,40.5,40.72,340100.0,,, +2023-09-08 00:00:00+05:30,40.7,41.2,39.9,40.12,417871.0,,, +2023-09-11 00:00:00+05:30,40.05,42.13,39.45,42.13,854911.0,,, +2023-09-12 00:00:00+05:30,42.9,43.69,40.2,40.52,753579.0,,, +2023-09-13 00:00:00+05:30,40.52,42.55,39.9,41.95,345866.0,,, +2023-09-14 00:00:00+05:30,44.04,44.04,44.04,44.04,1090279.0,,, +2023-09-15 00:00:00+05:30,45.99,46.09,42.8,45.58,1761487.0,,, +2023-09-18 00:00:00+05:30,45.39,45.39,43.3,43.35,436144.0,,, +2023-09-20 00:00:00+05:30,42.45,44.59,41.25,43.0,406690.0,,, +2023-09-21 00:00:00+05:30,42.9,43.79,41.96,42.13,126909.0,,, +2023-09-22 00:00:00+05:30,42.4,42.89,41.16,41.72,137481.0,,, +2023-09-25 00:00:00+05:30,41.2,42.65,41.2,41.52,124827.0,,, +2023-09-26 00:00:00+05:30,41.54,42.2,41.0,41.75,214720.0,,, +2023-09-27 00:00:00+05:30,41.9,42.05,41.0,41.78,195221.0,,, +2023-09-28 00:00:00+05:30,41.78,43.29,41.78,42.81,220946.0,,, +2023-09-29 00:00:00+05:30,42.9,44.39,42.1,43.03,235052.0,,, diff --git a/DATA/BRONZE/StockData/LLOYDSENGG_2023_10.csv b/DATA/BRONZE/StockData/LLOYDSENGG_2023_10.csv index 93b30dea..784160d6 100644 --- a/DATA/BRONZE/StockData/LLOYDSENGG_2023_10.csv +++ b/DATA/BRONZE/StockData/LLOYDSENGG_2023_10.csv @@ -1,20 +1,20 @@ -date,open,high,low,close,volume,dividends,stock_splits -2023-10-03 00:00:00+05:30,43.03,43.89,42.65,43.07,128424,0.0,0.0 -2023-10-04 00:00:00+05:30,43.07,43.19,41.7,41.93,144265,0.0,0.0 -2023-10-05 00:00:00+05:30,42.6,42.9,41.9,42.0,179558,0.0,0.0 -2023-10-06 00:00:00+05:30,41.26,44.09,41.26,44.09,173437,0.0,0.0 -2023-10-09 00:00:00+05:30,42.71,45.78,42.4,44.63,555636,0.0,0.0 -2023-10-10 00:00:00+05:30,44.54,46.86,44.54,46.86,1073824,0.0,0.0 -2023-10-11 00:00:00+05:30,47.58,49.19,46.99,49.19,962581,0.0,0.0 -2023-10-12 00:00:00+05:30,50.88,51.64,48.83,49.45,1365160,0.0,0.0 -2023-10-13 00:00:00+05:30,49.77,49.77,47.98,48.16,298883,0.0,0.0 -2023-10-16 00:00:00+05:30,46.99,48.68,46.0,46.73,514321,0.0,0.0 -2023-10-17 00:00:00+05:30,46.29,48.07,46.29,47.18,365077,0.0,0.0 -2023-10-18 00:00:00+05:30,48.78,48.78,44.89,45.85,430167,0.0,0.0 -2023-10-19 00:00:00+05:30,45.69,48.13,44.94,48.13,684141,0.0,0.0 -2023-10-20 00:00:00+05:30,49.78,49.78,47.53,48.65,686332,0.0,0.0 -2023-10-23 00:00:00+05:30,50.78,50.78,46.23,46.23,546520,0.0,0.0 -2023-10-25 00:00:00+05:30,45.09,47.19,43.92,43.92,388022,0.0,0.0 -2023-10-26 00:00:00+05:30,42.01,45.09,41.73,44.68,712061,0.0,0.0 -2023-10-27 00:00:00+05:30,44.88,45.66,44.09,45.4,213226,0.0,0.0 -2023-10-30 00:00:00+05:30,44.89,45.04,43.44,44.04,224557,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2023-10-03 00:00:00+05:30,43.03,43.89,42.65,43.07,128424.0,,, +2023-10-04 00:00:00+05:30,43.07,43.19,41.7,41.93,144265.0,,, +2023-10-05 00:00:00+05:30,42.6,42.9,41.9,42.0,179558.0,,, +2023-10-06 00:00:00+05:30,41.26,44.09,41.26,44.09,173437.0,,, +2023-10-09 00:00:00+05:30,42.71,45.78,42.4,44.63,555636.0,,, +2023-10-10 00:00:00+05:30,44.54,46.86,44.54,46.86,1073824.0,,, +2023-10-11 00:00:00+05:30,47.58,49.19,46.99,49.19,962581.0,,, +2023-10-12 00:00:00+05:30,50.88,51.64,48.83,49.45,1365160.0,,, +2023-10-13 00:00:00+05:30,49.77,49.77,47.98,48.16,298883.0,,, +2023-10-16 00:00:00+05:30,46.99,48.68,46.0,46.73,514321.0,,, +2023-10-17 00:00:00+05:30,46.29,48.07,46.29,47.18,365077.0,,, +2023-10-18 00:00:00+05:30,48.78,48.78,44.89,45.85,430167.0,,, +2023-10-19 00:00:00+05:30,45.69,48.13,44.94,48.13,684141.0,,, +2023-10-20 00:00:00+05:30,49.78,49.78,47.53,48.65,686332.0,,, +2023-10-23 00:00:00+05:30,50.78,50.78,46.23,46.23,546520.0,,, +2023-10-25 00:00:00+05:30,45.09,47.19,43.92,43.92,388022.0,,, +2023-10-26 00:00:00+05:30,42.01,45.09,41.73,44.68,712061.0,,, +2023-10-27 00:00:00+05:30,44.88,45.66,44.09,45.4,213226.0,,, +2023-10-30 00:00:00+05:30,44.89,45.04,43.44,44.04,224557.0,,, diff --git a/DATA/BRONZE/StockData/LLOYDSENGG_2023_11.csv b/DATA/BRONZE/StockData/LLOYDSENGG_2023_11.csv index d63258e4..ea7f501e 100644 --- a/DATA/BRONZE/StockData/LLOYDSENGG_2023_11.csv +++ b/DATA/BRONZE/StockData/LLOYDSENGG_2023_11.csv @@ -1,20 +1,20 @@ -date,open,high,low,close,volume,dividends,stock_splits -2023-11-01 00:00:00+05:30,43.99,44.84,43.0,43.68,160466,0.0,0.0 -2023-11-02 00:00:00+05:30,44.58,44.89,43.49,44.34,85630,0.0,0.0 -2023-11-03 00:00:00+05:30,44.01,46.56,44.01,46.56,171734,0.0,0.0 -2023-11-06 00:00:00+05:30,47.38,48.28,46.89,47.3,247899,0.0,0.0 -2023-11-07 00:00:00+05:30,47.88,48.08,45.9,47.37,283479,0.0,0.0 -2023-11-08 00:00:00+05:30,46.46,47.48,46.11,46.51,119873,0.0,0.0 -2023-11-09 00:00:00+05:30,46.04,47.19,44.55,45.67,155676,0.0,0.0 -2023-11-10 00:00:00+05:30,45.49,46.14,44.89,45.23,184693,0.0,0.0 -2023-11-13 00:00:00+05:30,47.73,47.98,46.14,46.95,639735,0.0,0.0 -2023-11-15 00:00:00+05:30,47.87,49.29,47.38,49.18,3129948,0.0,0.0 -2023-11-16 00:00:00+05:30,49.38,51.62,49.03,50.38,1557824,0.0,0.0 -2023-11-17 00:00:00+05:30,51.32,51.43,49.39,50.23,481050,0.0,0.0 -2023-11-20 00:00:00+05:30,50.39,51.08,49.63,50.17,610177,0.0,0.0 -2023-11-21 00:00:00+05:30,50.62,50.62,49.42,49.74,508652,0.0,0.0 -2023-11-22 00:00:00+05:30,47.99,49.63,47.38,47.74,516289,0.0,0.0 -2023-11-23 00:00:00+05:30,47.68,49.43,47.68,48.2,400581,0.0,0.0 -2023-11-24 00:00:00+05:30,48.24,48.99,46.9,47.31,510733,0.0,0.0 -2023-11-28 00:00:00+05:30,47.37,47.73,46.39,46.7,475210,0.0,0.0 -2023-11-29 00:00:00+05:30,46.58,46.74,44.89,45.45,741096,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2023-11-01 00:00:00+05:30,43.99,44.84,43.0,43.68,160466.0,,, +2023-11-02 00:00:00+05:30,44.58,44.89,43.49,44.34,85630.0,,, +2023-11-03 00:00:00+05:30,44.01,46.56,44.01,46.56,171734.0,,, +2023-11-06 00:00:00+05:30,47.38,48.28,46.89,47.3,247899.0,,, +2023-11-07 00:00:00+05:30,47.88,48.08,45.9,47.37,283479.0,,, +2023-11-08 00:00:00+05:30,46.46,47.48,46.11,46.51,119873.0,,, +2023-11-09 00:00:00+05:30,46.04,47.19,44.55,45.67,155676.0,,, +2023-11-10 00:00:00+05:30,45.49,46.14,44.89,45.23,184693.0,,, +2023-11-13 00:00:00+05:30,47.73,47.98,46.14,46.95,639735.0,,, +2023-11-15 00:00:00+05:30,47.87,49.29,47.38,49.18,3129948.0,,, +2023-11-16 00:00:00+05:30,49.38,51.62,49.03,50.38,1557824.0,,, +2023-11-17 00:00:00+05:30,51.32,51.43,49.39,50.23,481050.0,,, +2023-11-20 00:00:00+05:30,50.39,51.08,49.63,50.17,610177.0,,, +2023-11-21 00:00:00+05:30,50.62,50.62,49.42,49.74,508652.0,,, +2023-11-22 00:00:00+05:30,47.99,49.63,47.38,47.74,516289.0,,, +2023-11-23 00:00:00+05:30,47.68,49.43,47.68,48.2,400581.0,,, +2023-11-24 00:00:00+05:30,48.24,48.99,46.9,47.31,510733.0,,, +2023-11-28 00:00:00+05:30,47.37,47.73,46.39,46.7,475210.0,,, +2023-11-29 00:00:00+05:30,46.58,46.74,44.89,45.45,741096.0,,, diff --git a/DATA/BRONZE/StockData/LLOYDSENGG_2023_12.csv b/DATA/BRONZE/StockData/LLOYDSENGG_2023_12.csv index ea69732e..0fe443cd 100644 --- a/DATA/BRONZE/StockData/LLOYDSENGG_2023_12.csv +++ b/DATA/BRONZE/StockData/LLOYDSENGG_2023_12.csv @@ -1,21 +1,21 @@ -date,open,high,low,close,volume,dividends,stock_splits -2023-12-01 00:00:00+05:30,47.61,48.38,46.39,46.62,365896,0.0,0.0 -2023-12-04 00:00:00+05:30,48.94,48.94,46.89,47.51,287839,0.0,0.0 -2023-12-05 00:00:00+05:30,47.98,48.88,46.89,48.61,222047,0.0,0.0 -2023-12-06 00:00:00+05:30,49.38,49.38,47.38,47.54,336512,0.0,0.0 -2023-12-07 00:00:00+05:30,47.38,48.08,46.29,47.64,331499,0.0,0.0 -2023-12-08 00:00:00+05:30,47.48,48.28,46.39,46.73,231951,0.0,0.0 -2023-12-11 00:00:00+05:30,49.06,49.06,49.06,49.06,486882,0.0,0.0 -2023-12-12 00:00:00+05:30,50.84,50.84,47.88,48.4,860278,0.0,0.0 -2023-12-13 00:00:00+05:30,49.08,50.06,47.93,49.25,729407,0.0,0.0 -2023-12-14 00:00:00+05:30,45.01,47.63,45.01,46.56,599270,0.0,0.0 -2023-12-15 00:00:00+05:30,46.7,47.88,45.89,46.0,285162,0.0,0.0 -2023-12-18 00:00:00+05:30,46.39,47.36,45.94,46.15,212687,0.0,0.0 -2023-12-19 00:00:00+05:30,46.79,46.79,45.79,45.92,153243,0.0,0.0 -2023-12-20 00:00:00+05:30,46.58,46.58,43.62,43.62,333469,0.0,0.0 -2023-12-21 00:00:00+05:30,41.9,45.39,41.46,43.52,400359,0.0,0.0 -2023-12-22 00:00:00+05:30,44.39,45.7,43.89,45.66,270749,0.0,0.0 -2023-12-26 00:00:00+05:30,46.4,46.89,44.29,45.5,489220,0.0,0.0 -2023-12-27 00:00:00+05:30,45.88,45.88,43.22,43.22,771540,0.0,0.0 -2023-12-28 00:00:00+05:30,41.07,42.85,41.07,41.07,1259693,0.0,0.0 -2023-12-29 00:00:00+05:30,41.79,41.9,40.67,41.38,408297,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2023-12-01 00:00:00+05:30,47.61,48.38,46.39,46.62,365896.0,,, +2023-12-04 00:00:00+05:30,48.94,48.94,46.89,47.51,287839.0,,, +2023-12-05 00:00:00+05:30,47.98,48.88,46.89,48.61,222047.0,,, +2023-12-06 00:00:00+05:30,49.38,49.38,47.38,47.54,336512.0,,, +2023-12-07 00:00:00+05:30,47.38,48.08,46.29,47.64,331499.0,,, +2023-12-08 00:00:00+05:30,47.48,48.28,46.39,46.73,231951.0,,, +2023-12-11 00:00:00+05:30,49.06,49.06,49.06,49.06,486882.0,,, +2023-12-12 00:00:00+05:30,50.84,50.84,47.88,48.4,860278.0,,, +2023-12-13 00:00:00+05:30,49.08,50.06,47.93,49.25,729407.0,,, +2023-12-14 00:00:00+05:30,45.01,47.63,45.01,46.56,599270.0,,, +2023-12-15 00:00:00+05:30,46.7,47.88,45.89,46.0,285162.0,,, +2023-12-18 00:00:00+05:30,46.39,47.36,45.94,46.15,212687.0,,, +2023-12-19 00:00:00+05:30,46.79,46.79,45.79,45.92,153243.0,,, +2023-12-20 00:00:00+05:30,46.58,46.58,43.62,43.62,333469.0,,, +2023-12-21 00:00:00+05:30,41.9,45.39,41.46,43.52,400359.0,,, +2023-12-22 00:00:00+05:30,44.39,45.7,43.89,45.66,270749.0,,, +2023-12-26 00:00:00+05:30,46.4,46.89,44.29,45.5,489220.0,,, +2023-12-27 00:00:00+05:30,45.88,45.88,43.22,43.22,771540.0,,, +2023-12-28 00:00:00+05:30,41.07,42.85,41.07,41.07,1259693.0,,, +2023-12-29 00:00:00+05:30,41.79,41.9,40.67,41.38,408297.0,,, diff --git a/DATA/BRONZE/StockData/LLOYDSENGG_2024_01.csv b/DATA/BRONZE/StockData/LLOYDSENGG_2024_01.csv index 5ba92152..fff8f5c2 100644 --- a/DATA/BRONZE/StockData/LLOYDSENGG_2024_01.csv +++ b/DATA/BRONZE/StockData/LLOYDSENGG_2024_01.csv @@ -1,20 +1,20 @@ -date,open,high,low,close,volume,dividends,stock_splits -2024-01-01 00:00:00+05:30,41.9,43.39,41.45,43.38,496120,0.0,0.0 -2024-01-02 00:00:00+05:30,44.38,44.38,42.1,42.61,392327,0.0,0.0 -2024-01-03 00:00:00+05:30,43.19,43.19,42.1,42.85,115794,0.0,0.0 -2024-01-04 00:00:00+05:30,43.28,44.89,42.26,42.38,382001,0.0,0.0 -2024-01-05 00:00:00+05:30,42.88,43.15,42.3,42.95,281671,0.0,0.0 -2024-01-08 00:00:00+05:30,43.16,43.74,42.4,43.38,380429,0.0,0.0 -2024-01-09 00:00:00+05:30,43.55,45.44,43.1,44.63,900254,0.0,0.0 -2024-01-10 00:00:00+05:30,44.7,45.34,44.19,44.56,485998,0.0,0.0 -2024-01-11 00:00:00+05:30,45.26,45.28,44.14,44.36,203063,0.0,0.0 -2024-01-12 00:00:00+05:30,44.4,44.79,44.04,44.24,384831,0.0,0.0 -2024-01-15 00:00:00+05:30,44.76,44.76,43.15,43.76,171658,0.0,0.0 -2024-01-16 00:00:00+05:30,43.7,45.64,42.95,43.6,422080,0.0,0.0 -2024-01-17 00:00:00+05:30,43.6,45.14,42.75,43.59,230524,0.0,0.0 -2024-01-19 00:00:00+05:30,42.9,43.49,42.55,42.75,482609,0.0,0.0 -2024-01-23 00:00:00+05:30,46.58,47.08,43.39,46.41,1691788,0.0,0.0 -2024-01-24 00:00:00+05:30,47.26,48.67,46.04,48.39,1727197,0.0,0.0 -2024-01-25 00:00:00+05:30,48.89,50.81,48.68,49.24,1410764,0.0,0.0 -2024-01-29 00:00:00+05:30,50.2,50.48,46.9,47.47,1136926,0.0,0.0 -2024-01-30 00:00:00+05:30,47.68,47.78,46.14,46.46,477666,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2024-01-01 00:00:00+05:30,41.9,43.39,41.45,43.38,496120.0,,, +2024-01-02 00:00:00+05:30,44.38,44.38,42.1,42.61,392327.0,,, +2024-01-03 00:00:00+05:30,43.19,43.19,42.1,42.85,115794.0,,, +2024-01-04 00:00:00+05:30,43.28,44.89,42.26,42.38,382001.0,,, +2024-01-05 00:00:00+05:30,42.88,43.15,42.3,42.95,281671.0,,, +2024-01-08 00:00:00+05:30,43.16,43.74,42.4,43.38,380429.0,,, +2024-01-09 00:00:00+05:30,43.55,45.44,43.1,44.63,900254.0,,, +2024-01-10 00:00:00+05:30,44.7,45.34,44.19,44.56,485998.0,,, +2024-01-11 00:00:00+05:30,45.26,45.28,44.14,44.36,203063.0,,, +2024-01-12 00:00:00+05:30,44.4,44.79,44.04,44.24,384831.0,,, +2024-01-15 00:00:00+05:30,44.76,44.76,43.15,43.76,171658.0,,, +2024-01-16 00:00:00+05:30,43.7,45.64,42.95,43.6,422080.0,,, +2024-01-17 00:00:00+05:30,43.6,45.14,42.75,43.59,230524.0,,, +2024-01-19 00:00:00+05:30,42.9,43.49,42.55,42.75,482609.0,,, +2024-01-23 00:00:00+05:30,46.58,47.08,43.39,46.41,1691788.0,,, +2024-01-24 00:00:00+05:30,47.26,48.67,46.04,48.39,1727197.0,,, +2024-01-25 00:00:00+05:30,48.89,50.81,48.68,49.24,1410764.0,,, +2024-01-29 00:00:00+05:30,50.2,50.48,46.9,47.47,1136926.0,,, +2024-01-30 00:00:00+05:30,47.68,47.78,46.14,46.46,477666.0,,, diff --git a/DATA/BRONZE/StockData/LLOYDSENGG_2024_02.csv b/DATA/BRONZE/StockData/LLOYDSENGG_2024_02.csv index 496fdde6..87bcdbce 100644 --- a/DATA/BRONZE/StockData/LLOYDSENGG_2024_02.csv +++ b/DATA/BRONZE/StockData/LLOYDSENGG_2024_02.csv @@ -1,21 +1,21 @@ -date,open,high,low,close,volume,dividends,stock_splits -2024-02-01 00:00:00+05:30,47.67,48.27,46.89,47.18,634010,0.0,0.0 -2024-02-02 00:00:00+05:30,47.01,48.37,46.86,47.04,593012,0.0,0.0 -2024-02-05 00:00:00+05:30,49.42,49.8,46.94,48.01,1063940,0.0,0.0 -2024-02-06 00:00:00+05:30,48.68,52.81,48.2,52.81,3202761,0.0,0.0 -2024-02-07 00:00:00+05:30,57.75,57.75,54.67,55.19,2751693,0.0,0.0 -2024-02-08 00:00:00+05:30,55.85,56.04,51.62,51.9,1575763,0.0,0.0 -2024-02-09 00:00:00+05:30,52.74,52.83,47.88,51.22,1681967,0.0,0.0 -2024-02-12 00:00:00+05:30,51.66,51.66,46.89,47.22,1180058,0.0,0.0 -2024-02-13 00:00:00+05:30,47.32,50.78,44.49,49.79,463791,0.0,0.0 -2024-02-14 00:00:00+05:30,49.15,51.47,48.23,49.41,362525,0.0,0.0 -2024-02-15 00:00:00+05:30,49.76,50.88,48.98,49.9,618595,0.0,0.0 -2024-02-16 00:00:00+05:30,50.44,52.11,49.48,50.65,380257,0.0,0.0 -2024-02-19 00:00:00+05:30,52.48,55.7,51.66,55.45,1828290,0.0,0.0 -2024-02-20 00:00:00+05:30,56.17,59.85,54.06,59.21,3931829,0.0,0.0 -2024-02-21 00:00:00+05:30,61.71,62.35,57.01,58.09,2477277,0.0,0.0 -2024-02-22 00:00:00+05:30,58.93,60.2,55.86,58.73,711324,0.0,0.0 -2024-02-23 00:00:00+05:30,60.03,60.25,57.64,57.96,424654,0.0,0.0 -2024-02-26 00:00:00+05:30,58.23,59.15,56.59,57.09,1188719,0.0,0.0 -2024-02-27 00:00:00+05:30,57.09,58.05,54.97,55.71,490322,0.0,0.0 -2024-02-28 00:00:00+05:30,56.1,56.48,52.9,53.15,1056520,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2024-02-01 00:00:00+05:30,47.67,48.27,46.89,47.18,634010.0,,, +2024-02-02 00:00:00+05:30,47.01,48.37,46.86,47.04,593012.0,,, +2024-02-05 00:00:00+05:30,49.42,49.8,46.94,48.01,1063940.0,,, +2024-02-06 00:00:00+05:30,48.68,52.81,48.2,52.81,3202761.0,,, +2024-02-07 00:00:00+05:30,57.75,57.75,54.67,55.19,2751693.0,,, +2024-02-08 00:00:00+05:30,55.85,56.04,51.62,51.9,1575763.0,,, +2024-02-09 00:00:00+05:30,52.74,52.83,47.88,51.22,1681967.0,,, +2024-02-12 00:00:00+05:30,51.66,51.66,46.89,47.22,1180058.0,,, +2024-02-13 00:00:00+05:30,47.32,50.78,44.49,49.79,463791.0,,, +2024-02-14 00:00:00+05:30,49.15,51.47,48.23,49.41,362525.0,,, +2024-02-15 00:00:00+05:30,49.76,50.88,48.98,49.9,618595.0,,, +2024-02-16 00:00:00+05:30,50.44,52.11,49.48,50.65,380257.0,,, +2024-02-19 00:00:00+05:30,52.48,55.7,51.66,55.45,1828290.0,,, +2024-02-20 00:00:00+05:30,56.17,59.85,54.06,59.21,3931829.0,,, +2024-02-21 00:00:00+05:30,61.71,62.35,57.01,58.09,2477277.0,,, +2024-02-22 00:00:00+05:30,58.93,60.2,55.86,58.73,711324.0,,, +2024-02-23 00:00:00+05:30,60.03,60.25,57.64,57.96,424654.0,,, +2024-02-26 00:00:00+05:30,58.23,59.15,56.59,57.09,1188719.0,,, +2024-02-27 00:00:00+05:30,57.09,58.05,54.97,55.71,490322.0,,, +2024-02-28 00:00:00+05:30,56.1,56.48,52.9,53.15,1056520.0,,, diff --git a/DATA/BRONZE/StockData/LLOYDSENGG_2024_03.csv b/DATA/BRONZE/StockData/LLOYDSENGG_2024_03.csv index 69892fc9..4c9436e0 100644 --- a/DATA/BRONZE/StockData/LLOYDSENGG_2024_03.csv +++ b/DATA/BRONZE/StockData/LLOYDSENGG_2024_03.csv @@ -1,19 +1,19 @@ -date,open,high,low,close,volume,dividends,stock_splits -2024-03-01 00:00:00+05:30,59.1,60.61,56.96,58.06,1565847,0.0,0.0 -2024-03-04 00:00:00+05:30,58.86,58.91,55.87,56.15,857723,0.0,0.0 -2024-03-05 00:00:00+05:30,56.55,56.91,54.67,54.87,628150,0.0,0.0 -2024-03-06 00:00:00+05:30,54.76,56.28,52.8,53.84,1017475,0.0,0.0 -2024-03-07 00:00:00+05:30,54.13,55.26,52.92,53.23,580975,0.0,0.0 -2024-03-11 00:00:00+05:30,53.28,53.29,49.38,50.03,1134856,0.0,0.0 -2024-03-12 00:00:00+05:30,50.27,50.52,46.79,48.04,1587639,0.0,0.0 -2024-03-13 00:00:00+05:30,48.08,49.13,43.24,43.49,1704368,0.0,0.0 -2024-03-14 00:00:00+05:30,43.38,47.84,42.1,47.84,1109509,0.0,0.0 -2024-03-15 00:00:00+05:30,48.12,50.64,45.49,46.82,1217218,0.0,0.0 -2024-03-18 00:00:00+05:30,46.78,48.14,45.44,46.58,613236,0.0,0.0 -2024-03-19 00:00:00+05:30,46.71,46.71,44.69,45.19,438714,0.0,0.0 -2024-03-20 00:00:00+05:30,45.1,46.89,43.61,43.93,664607,0.0,0.0 -2024-03-21 00:00:00+05:30,44.89,48.23,44.89,47.5,537830,0.0,0.0 -2024-03-22 00:00:00+05:30,47.77,49.26,46.53,47.77,885556,0.0,0.0 -2024-03-26 00:00:00+05:30,48.28,48.59,46.45,46.68,633734,0.0,0.0 -2024-03-27 00:00:00+05:30,46.9,50.23,46.88,48.83,856113,0.0,0.0 -2024-03-28 00:00:00+05:30,49.63,50.68,48.28,48.87,958928,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2024-03-01 00:00:00+05:30,59.1,60.61,56.96,58.06,1565847.0,,, +2024-03-04 00:00:00+05:30,58.86,58.91,55.87,56.15,857723.0,,, +2024-03-05 00:00:00+05:30,56.55,56.91,54.67,54.87,628150.0,,, +2024-03-06 00:00:00+05:30,54.76,56.28,52.8,53.84,1017475.0,,, +2024-03-07 00:00:00+05:30,54.13,55.26,52.92,53.23,580975.0,,, +2024-03-11 00:00:00+05:30,53.28,53.29,49.38,50.03,1134856.0,,, +2024-03-12 00:00:00+05:30,50.27,50.52,46.79,48.04,1587639.0,,, +2024-03-13 00:00:00+05:30,48.08,49.13,43.24,43.49,1704368.0,,, +2024-03-14 00:00:00+05:30,43.38,47.84,42.1,47.84,1109509.0,,, +2024-03-15 00:00:00+05:30,48.12,50.64,45.49,46.82,1217218.0,,, +2024-03-18 00:00:00+05:30,46.78,48.14,45.44,46.58,613236.0,,, +2024-03-19 00:00:00+05:30,46.71,46.71,44.69,45.19,438714.0,,, +2024-03-20 00:00:00+05:30,45.1,46.89,43.61,43.93,664607.0,,, +2024-03-21 00:00:00+05:30,44.89,48.23,44.89,47.5,537830.0,,, +2024-03-22 00:00:00+05:30,47.77,49.26,46.53,47.77,885556.0,,, +2024-03-26 00:00:00+05:30,48.28,48.59,46.45,46.68,633734.0,,, +2024-03-27 00:00:00+05:30,46.9,50.23,46.88,48.83,856113.0,,, +2024-03-28 00:00:00+05:30,49.63,50.68,48.28,48.87,958928.0,,, diff --git a/DATA/BRONZE/StockData/LLOYDSENGG_2024_04.csv b/DATA/BRONZE/StockData/LLOYDSENGG_2024_04.csv index 4b353218..0077ae10 100644 --- a/DATA/BRONZE/StockData/LLOYDSENGG_2024_04.csv +++ b/DATA/BRONZE/StockData/LLOYDSENGG_2024_04.csv @@ -1,20 +1,20 @@ -date,open,high,low,close,volume,dividends,stock_splits -2024-04-01 00:00:00+05:30,49.34,50.74,48.42,49.92,999708,0.0,0.0 -2024-04-02 00:00:00+05:30,50.3,53.37,50.05,52.69,1374365,0.0,0.0 -2024-04-03 00:00:00+05:30,52.86,55.42,52.57,54.93,1108997,0.0,0.0 -2024-04-04 00:00:00+05:30,56.02,56.16,53.64,55.25,1607323,0.0,0.0 -2024-04-05 00:00:00+05:30,55.86,59.81,55.62,57.0,1740606,0.0,0.0 -2024-04-08 00:00:00+05:30,59.06,59.06,55.74,56.15,1615712,0.0,0.0 -2024-04-09 00:00:00+05:30,56.4,58.69,54.27,54.94,1482669,0.0,0.0 -2024-04-10 00:00:00+05:30,55.31,58.31,54.72,56.65,1059902,0.0,0.0 -2024-04-12 00:00:00+05:30,56.36,59.2,56.09,57.45,1965580,0.0,0.0 -2024-04-15 00:00:00+05:30,55.81,56.61,53.32,55.17,1161395,0.0,0.0 -2024-04-16 00:00:00+05:30,54.18,56.16,53.99,54.84,752291,0.0,0.0 -2024-04-18 00:00:00+05:30,55.86,56.96,54.67,54.9,593487,0.0,0.0 -2024-04-19 00:00:00+05:30,53.67,54.97,52.86,54.22,1075433,0.0,0.0 -2024-04-22 00:00:00+05:30,54.95,65.06,54.95,64.57,7525978,0.0,0.0 -2024-04-23 00:00:00+05:30,65.39,66.84,62.11,62.48,3922230,0.0,0.0 -2024-04-24 00:00:00+05:30,62.86,67.84,61.66,65.29,3073889,0.0,0.0 -2024-04-25 00:00:00+05:30,65.28,66.54,63.99,64.26,2362092,0.0,0.0 -2024-04-26 00:00:00+05:30,64.82,64.89,62.86,63.5,1138245,0.0,0.0 -2024-04-29 00:00:00+05:30,64.24,72.48,64.02,69.89,4802977,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2024-04-01 00:00:00+05:30,49.34,50.74,48.42,49.92,999708.0,,, +2024-04-02 00:00:00+05:30,50.3,53.37,50.05,52.69,1374365.0,,, +2024-04-03 00:00:00+05:30,52.86,55.42,52.57,54.93,1108997.0,,, +2024-04-04 00:00:00+05:30,56.02,56.16,53.64,55.25,1607323.0,,, +2024-04-05 00:00:00+05:30,55.86,59.81,55.62,57.0,1740606.0,,, +2024-04-08 00:00:00+05:30,59.06,59.06,55.74,56.15,1615712.0,,, +2024-04-09 00:00:00+05:30,56.4,58.69,54.27,54.94,1482669.0,,, +2024-04-10 00:00:00+05:30,55.31,58.31,54.72,56.65,1059902.0,,, +2024-04-12 00:00:00+05:30,56.36,59.2,56.09,57.45,1965580.0,,, +2024-04-15 00:00:00+05:30,55.81,56.61,53.32,55.17,1161395.0,,, +2024-04-16 00:00:00+05:30,54.18,56.16,53.99,54.84,752291.0,,, +2024-04-18 00:00:00+05:30,55.86,56.96,54.67,54.9,593487.0,,, +2024-04-19 00:00:00+05:30,53.67,54.97,52.86,54.22,1075433.0,,, +2024-04-22 00:00:00+05:30,54.95,65.06,54.95,64.57,7525978.0,,, +2024-04-23 00:00:00+05:30,65.39,66.84,62.11,62.48,3922230.0,,, +2024-04-24 00:00:00+05:30,62.86,67.84,61.66,65.29,3073889.0,,, +2024-04-25 00:00:00+05:30,65.28,66.54,63.99,64.26,2362092.0,,, +2024-04-26 00:00:00+05:30,64.82,64.89,62.86,63.5,1138245.0,,, +2024-04-29 00:00:00+05:30,64.24,72.48,64.02,69.89,4802977.0,,, diff --git a/DATA/BRONZE/StockData/LLOYDSENGG_2024_05.csv b/DATA/BRONZE/StockData/LLOYDSENGG_2024_05.csv index 81c0c384..9cbb12c3 100644 --- a/DATA/BRONZE/StockData/LLOYDSENGG_2024_05.csv +++ b/DATA/BRONZE/StockData/LLOYDSENGG_2024_05.csv @@ -1,21 +1,21 @@ -date,open,high,low,close,volume,dividends,stock_splits -2024-05-02 00:00:00+05:30,69.0,69.78,67.39,68.54,1414326,0.0,0.0 -2024-05-03 00:00:00+05:30,67.42,67.84,63.48,64.26,3930654,0.0,0.0 -2024-05-06 00:00:00+05:30,66.83,66.83,61.2,62.66,1267084,0.0,0.0 -2024-05-07 00:00:00+05:30,62.82,64.08,60.8,61.39,1342820,0.0,0.0 -2024-05-08 00:00:00+05:30,61.36,62.79,60.95,61.94,585331,0.0,0.0 -2024-05-09 00:00:00+05:30,62.55,62.55,57.54,58.08,886883,0.0,0.0 -2024-05-10 00:00:00+05:30,58.52,61.6,56.28,60.83,1455951,0.0,0.0 -2024-05-13 00:00:00+05:30,61.07,61.07,58.0,59.9,763819,0.0,0.0 -2024-05-14 00:00:00+05:30,60.1,62.83,59.85,62.41,979108,0.0,0.0 -2024-05-15 00:00:00+05:30,63.15,63.5,61.45,61.65,327581,0.0,0.0 -2024-05-16 00:00:00+05:30,62.19,62.8,61.06,61.57,308844,0.0,0.0 -2024-05-17 00:00:00+05:30,61.9,63.44,61.46,62.33,450612,0.0,0.0 -2024-05-21 00:00:00+05:30,62.88,67.54,61.64,66.83,1357246,0.0,0.0 -2024-05-22 00:00:00+05:30,67.71,67.74,64.86,65.38,741347,0.0,0.0 -2024-05-23 00:00:00+05:30,65.8,66.67,64.14,64.38,350369,0.0,0.0 -2024-05-24 00:00:00+05:30,64.44,64.94,62.34,62.62,409134,0.0,0.0 -2024-05-27 00:00:00+05:30,63.11,63.78,62.02,62.78,838634,0.0,0.0 -2024-05-28 00:00:00+05:30,62.85,63.08,60.1,61.24,542220,0.0,0.0 -2024-05-29 00:00:00+05:30,61.14,62.09,59.65,61.78,687747,0.0,0.0 -2024-05-30 00:00:00+05:30,61.54,61.94,59.57,59.85,835842,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2024-05-02 00:00:00+05:30,69.0,69.78,67.39,68.54,1414326.0,,, +2024-05-03 00:00:00+05:30,67.42,67.84,63.48,64.26,3930654.0,,, +2024-05-06 00:00:00+05:30,66.83,66.83,61.2,62.66,1267084.0,,, +2024-05-07 00:00:00+05:30,62.82,64.08,60.8,61.39,1342820.0,,, +2024-05-08 00:00:00+05:30,61.36,62.79,60.95,61.94,585331.0,,, +2024-05-09 00:00:00+05:30,62.55,62.55,57.54,58.08,886883.0,,, +2024-05-10 00:00:00+05:30,58.52,61.6,56.28,60.83,1455951.0,,, +2024-05-13 00:00:00+05:30,61.07,61.07,58.0,59.9,763819.0,,, +2024-05-14 00:00:00+05:30,60.1,62.83,59.85,62.41,979108.0,,, +2024-05-15 00:00:00+05:30,63.15,63.5,61.45,61.65,327581.0,,, +2024-05-16 00:00:00+05:30,62.19,62.8,61.06,61.57,308844.0,,, +2024-05-17 00:00:00+05:30,61.9,63.44,61.46,62.33,450612.0,,, +2024-05-21 00:00:00+05:30,62.88,67.54,61.64,66.83,1357246.0,,, +2024-05-22 00:00:00+05:30,67.71,67.74,64.86,65.38,741347.0,,, +2024-05-23 00:00:00+05:30,65.8,66.67,64.14,64.38,350369.0,,, +2024-05-24 00:00:00+05:30,64.44,64.94,62.34,62.62,409134.0,,, +2024-05-27 00:00:00+05:30,63.11,63.78,62.02,62.78,838634.0,,, +2024-05-28 00:00:00+05:30,62.85,63.08,60.1,61.24,542220.0,,, +2024-05-29 00:00:00+05:30,61.14,62.09,59.65,61.78,687747.0,,, +2024-05-30 00:00:00+05:30,61.54,61.94,59.57,59.85,835842.0,,, diff --git a/DATA/BRONZE/StockData/LLOYDSENGG_2024_06.csv b/DATA/BRONZE/StockData/LLOYDSENGG_2024_06.csv index ccc9df3a..9fa5fef4 100644 --- a/DATA/BRONZE/StockData/LLOYDSENGG_2024_06.csv +++ b/DATA/BRONZE/StockData/LLOYDSENGG_2024_06.csv @@ -1,20 +1,20 @@ -date,open,high,low,close,volume,dividends,stock_splits -2024-06-03 00:00:00+05:30,69.71,69.71,63.98,64.84,977632,0.0,0.0 -2024-06-04 00:00:00+05:30,62.41,64.33,54.17,59.59,3300178,0.0,0.0 -2024-06-05 00:00:00+05:30,60.77,61.3,57.36,60.45,752214,0.0,0.0 -2024-06-06 00:00:00+05:30,61.25,64.19,61.01,62.6,1177284,0.0,0.0 -2024-06-07 00:00:00+05:30,63.48,65.14,62.16,64.5,1067686,0.0,0.0 -2024-06-10 00:00:00+05:30,64.84,65.03,62.8,63.07,756346,0.0,0.0 -2024-06-11 00:00:00+05:30,63.61,69.02,62.85,66.61,1433751,0.0,0.0 -2024-06-12 00:00:00+05:30,66.75,68.83,66.54,67.26,779223,0.0,0.0 -2024-06-13 00:00:00+05:30,68.27,70.78,67.35,69.41,1372119,0.0,0.0 -2024-06-14 00:00:00+05:30,70.08,72.1,68.83,70.45,964729,0.0,0.0 -2024-06-18 00:00:00+05:30,71.03,71.58,68.8,69.65,1783577,0.0,0.0 -2024-06-19 00:00:00+05:30,69.66,70.58,68.03,68.48,863994,0.0,0.0 -2024-06-20 00:00:00+05:30,68.4,70.23,67.85,69.68,436898,0.0,0.0 -2024-06-21 00:00:00+05:30,70.28,73.79,69.28,69.52,2190756,0.0,0.0 -2024-06-24 00:00:00+05:30,69.32,76.07,68.35,74.23,2636255,0.0,0.0 -2024-06-25 00:00:00+05:30,75.23,75.53,71.48,71.73,1659950,0.0,0.0 -2024-06-26 00:00:00+05:30,72.24,73.65,71.08,72.77,790121,0.0,0.0 -2024-06-27 00:00:00+05:30,72.81,74.29,70.37,71.27,1418423,0.0,0.0 -2024-06-28 00:00:00+05:30,71.57,72.22,70.08,70.67,1061234,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2024-06-03 00:00:00+05:30,69.71,69.71,63.98,64.84,977632.0,,, +2024-06-04 00:00:00+05:30,62.41,64.33,54.17,59.59,3300178.0,,, +2024-06-05 00:00:00+05:30,60.77,61.3,57.36,60.45,752214.0,,, +2024-06-06 00:00:00+05:30,61.25,64.19,61.01,62.6,1177284.0,,, +2024-06-07 00:00:00+05:30,63.48,65.14,62.16,64.5,1067686.0,,, +2024-06-10 00:00:00+05:30,64.84,65.03,62.8,63.07,756346.0,,, +2024-06-11 00:00:00+05:30,63.61,69.02,62.85,66.61,1433751.0,,, +2024-06-12 00:00:00+05:30,66.75,68.83,66.54,67.26,779223.0,,, +2024-06-13 00:00:00+05:30,68.27,70.78,67.35,69.41,1372119.0,,, +2024-06-14 00:00:00+05:30,70.08,72.1,68.83,70.45,964729.0,,, +2024-06-18 00:00:00+05:30,71.03,71.58,68.8,69.65,1783577.0,,, +2024-06-19 00:00:00+05:30,69.66,70.58,68.03,68.48,863994.0,,, +2024-06-20 00:00:00+05:30,68.4,70.23,67.85,69.68,436898.0,,, +2024-06-21 00:00:00+05:30,70.28,73.79,69.28,69.52,2190756.0,,, +2024-06-24 00:00:00+05:30,69.32,76.07,68.35,74.23,2636255.0,,, +2024-06-25 00:00:00+05:30,75.23,75.53,71.48,71.73,1659950.0,,, +2024-06-26 00:00:00+05:30,72.24,73.65,71.08,72.77,790121.0,,, +2024-06-27 00:00:00+05:30,72.81,74.29,70.37,71.27,1418423.0,,, +2024-06-28 00:00:00+05:30,71.57,72.22,70.08,70.67,1061234.0,,, diff --git a/DATA/BRONZE/StockData/LLOYDSENGG_2024_07.csv b/DATA/BRONZE/StockData/LLOYDSENGG_2024_07.csv index 48204c03..80660f4d 100644 --- a/DATA/BRONZE/StockData/LLOYDSENGG_2024_07.csv +++ b/DATA/BRONZE/StockData/LLOYDSENGG_2024_07.csv @@ -1,22 +1,22 @@ -date,open,high,low,close,volume,dividends,stock_splits -2024-07-01 00:00:00+05:30,70.83,72.45,70.28,71.79,438849,0.0,0.0 -2024-07-02 00:00:00+05:30,72.21,72.66,69.93,70.47,1032469,0.0,0.0 -2024-07-03 00:00:00+05:30,71.83,72.36,70.18,70.28,374830,0.0,0.0 -2024-07-04 00:00:00+05:30,70.7,74.81,70.63,73.81,1046499,0.0,0.0 -2024-07-05 00:00:00+05:30,73.98,78.06,73.38,74.9,3046377,0.0,0.0 -2024-07-08 00:00:00+05:30,75.69,78.78,75.27,78.04,2455714,0.0,0.0 -2024-07-09 00:00:00+05:30,80.2,88.39,79.71,85.91,3785920,0.0,0.0 -2024-07-10 00:00:00+05:30,86.69,87.16,80.93,85.04,3294214,0.0,0.0 -2024-07-11 00:00:00+05:30,85.44,86.89,82.97,83.48,1618318,0.0,0.0 -2024-07-12 00:00:00+05:30,83.98,85.09,81.83,82.21,773583,0.0,0.0 -2024-07-15 00:00:00+05:30,82.5,83.2,80.76,81.15,1021476,0.0,0.0 -2024-07-16 00:00:00+05:30,81.58,82.93,79.57,81.6,659909,0.0,0.0 -2024-07-18 00:00:00+05:30,81.8,86.35,79.86,82.25,1288526,0.0,0.0 -2024-07-19 00:00:00+05:30,82.81,83.25,80.02,80.57,1596769,0.2,0.0 -2024-07-22 00:00:00+05:30,80.0,81.11,78.0,79.92,435347,0.0,0.0 -2024-07-23 00:00:00+05:30,80.44,81.86,72.9,79.86,1228904,0.0,0.0 -2024-07-24 00:00:00+05:30,80.24,87.0,80.24,86.5,1327954,0.0,0.0 -2024-07-25 00:00:00+05:30,85.1,90.75,84.1,89.57,2332367,0.0,0.0 -2024-07-26 00:00:00+05:30,91.0,92.49,88.5,89.27,1909743,0.0,0.0 -2024-07-29 00:00:00+05:30,90.48,93.39,90.0,91.78,1025234,0.0,0.0 -2024-07-30 00:00:00+05:30,92.1,93.49,90.8,91.78,1187538,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2024-07-01 00:00:00+05:30,70.83,72.45,70.28,71.79,438849.0,,, +2024-07-02 00:00:00+05:30,72.21,72.66,69.93,70.47,1032469.0,,, +2024-07-03 00:00:00+05:30,71.83,72.36,70.18,70.28,374830.0,,, +2024-07-04 00:00:00+05:30,70.7,74.81,70.63,73.81,1046499.0,,, +2024-07-05 00:00:00+05:30,73.98,78.06,73.38,74.9,3046377.0,,, +2024-07-08 00:00:00+05:30,75.69,78.78,75.27,78.04,2455714.0,,, +2024-07-09 00:00:00+05:30,80.2,88.39,79.71,85.91,3785920.0,,, +2024-07-10 00:00:00+05:30,86.69,87.16,80.93,85.04,3294214.0,,, +2024-07-11 00:00:00+05:30,85.44,86.89,82.97,83.48,1618318.0,,, +2024-07-12 00:00:00+05:30,83.98,85.09,81.83,82.21,773583.0,,, +2024-07-15 00:00:00+05:30,82.5,83.2,80.76,81.15,1021476.0,,, +2024-07-16 00:00:00+05:30,81.58,82.93,79.57,81.6,659909.0,,, +2024-07-18 00:00:00+05:30,81.8,86.35,79.86,82.25,1288526.0,,, +2024-07-19 00:00:00+05:30,82.81,83.25,80.02,80.57,1596769.0,0.2,, +2024-07-22 00:00:00+05:30,80.0,81.11,78.0,79.92,435347.0,,, +2024-07-23 00:00:00+05:30,80.44,81.86,72.9,79.86,1228904.0,,, +2024-07-24 00:00:00+05:30,80.24,87.0,80.24,86.5,1327954.0,,, +2024-07-25 00:00:00+05:30,85.1,90.75,84.1,89.57,2332367.0,,, +2024-07-26 00:00:00+05:30,91.0,92.49,88.5,89.27,1909743.0,,, +2024-07-29 00:00:00+05:30,90.48,93.39,90.0,91.78,1025234.0,,, +2024-07-30 00:00:00+05:30,92.1,93.49,90.8,91.78,1187538.0,,, diff --git a/DATA/BRONZE/StockData/LLOYDSENGG_2024_08.csv b/DATA/BRONZE/StockData/LLOYDSENGG_2024_08.csv index b30d1867..ff915d28 100644 --- a/DATA/BRONZE/StockData/LLOYDSENGG_2024_08.csv +++ b/DATA/BRONZE/StockData/LLOYDSENGG_2024_08.csv @@ -1,21 +1,21 @@ -date,open,high,low,close,volume,dividends,stock_splits -2024-08-01 00:00:00+05:30,86.46,87.78,83.87,84.77,874115,0.0,0.0 -2024-08-02 00:00:00+05:30,84.0,86.74,83.2,85.7,1085184,0.0,0.0 -2024-08-05 00:00:00+05:30,82.01,83.69,78.5,79.07,2587987,0.0,0.0 -2024-08-06 00:00:00+05:30,80.06,81.97,76.7,77.33,785100,0.0,0.0 -2024-08-07 00:00:00+05:30,79.11,79.79,77.55,79.08,832493,0.0,0.0 -2024-08-08 00:00:00+05:30,79.44,80.8,78.35,78.78,488098,0.0,0.0 -2024-08-09 00:00:00+05:30,79.17,80.14,78.52,78.9,374824,0.0,0.0 -2024-08-12 00:00:00+05:30,77.34,79.31,77.1,78.2,735715,0.0,0.0 -2024-08-13 00:00:00+05:30,78.5,81.86,77.84,78.46,619423,0.0,0.0 -2024-08-14 00:00:00+05:30,78.28,78.97,74.65,75.76,549850,0.0,0.0 -2024-08-16 00:00:00+05:30,77.18,77.9,75.9,76.65,472746,0.0,0.0 -2024-08-19 00:00:00+05:30,77.27,81.45,77.27,81.0,919019,0.0,0.0 -2024-08-20 00:00:00+05:30,82.15,82.95,80.54,82.34,676668,0.0,0.0 -2024-08-21 00:00:00+05:30,82.89,82.89,80.8,81.12,457667,0.0,0.0 -2024-08-22 00:00:00+05:30,81.9,82.8,81.07,81.55,583542,0.0,0.0 -2024-08-23 00:00:00+05:30,81.37,82.11,79.19,79.95,689047,0.0,0.0 -2024-08-26 00:00:00+05:30,79.95,81.72,79.07,79.75,322838,0.0,0.0 -2024-08-28 00:00:00+05:30,80.86,80.86,78.92,79.15,201062,0.0,0.0 -2024-08-29 00:00:00+05:30,78.55,80.28,77.64,78.92,531676,0.0,0.0 -2024-08-30 00:00:00+05:30,78.56,81.1,78.56,80.44,296034,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2024-08-01 00:00:00+05:30,86.46,87.78,83.87,84.77,874115.0,,, +2024-08-02 00:00:00+05:30,84.0,86.74,83.2,85.7,1085184.0,,, +2024-08-05 00:00:00+05:30,82.01,83.69,78.5,79.07,2587987.0,,, +2024-08-06 00:00:00+05:30,80.06,81.97,76.7,77.33,785100.0,,, +2024-08-07 00:00:00+05:30,79.11,79.79,77.55,79.08,832493.0,,, +2024-08-08 00:00:00+05:30,79.44,80.8,78.35,78.78,488098.0,,, +2024-08-09 00:00:00+05:30,79.17,80.14,78.52,78.9,374824.0,,, +2024-08-12 00:00:00+05:30,77.34,79.31,77.1,78.2,735715.0,,, +2024-08-13 00:00:00+05:30,78.5,81.86,77.84,78.46,619423.0,,, +2024-08-14 00:00:00+05:30,78.28,78.97,74.65,75.76,549850.0,,, +2024-08-16 00:00:00+05:30,77.18,77.9,75.9,76.65,472746.0,,, +2024-08-19 00:00:00+05:30,77.27,81.45,77.27,81.0,919019.0,,, +2024-08-20 00:00:00+05:30,82.15,82.95,80.54,82.34,676668.0,,, +2024-08-21 00:00:00+05:30,82.89,82.89,80.8,81.12,457667.0,,, +2024-08-22 00:00:00+05:30,81.9,82.8,81.07,81.55,583542.0,,, +2024-08-23 00:00:00+05:30,81.37,82.11,79.19,79.95,689047.0,,, +2024-08-26 00:00:00+05:30,79.95,81.72,79.07,79.75,322838.0,,, +2024-08-28 00:00:00+05:30,80.86,80.86,78.92,79.15,201062.0,,, +2024-08-29 00:00:00+05:30,78.55,80.28,77.64,78.92,531676.0,,, +2024-08-30 00:00:00+05:30,78.56,81.1,78.56,80.44,296034.0,,, diff --git a/DATA/BRONZE/StockData/LLOYDSENGG_2024_09.csv b/DATA/BRONZE/StockData/LLOYDSENGG_2024_09.csv index 9e5b1068..bb89e958 100644 --- a/DATA/BRONZE/StockData/LLOYDSENGG_2024_09.csv +++ b/DATA/BRONZE/StockData/LLOYDSENGG_2024_09.csv @@ -1,18 +1,18 @@ -date,open,high,low,close,volume,dividends,stock_splits -2024-09-02 00:00:00+05:30,81.0,81.09,77.06,77.52,3368060,0.0,0.0 -2024-09-03 00:00:00+05:30,77.0,78.25,76.5,76.91,2349754,0.0,0.0 -2024-09-04 00:00:00+05:30,76.68,77.45,75.1,75.44,2844581,0.0,0.0 -2024-09-05 00:00:00+05:30,76.13,77.67,75.55,76.08,2613712,0.0,0.0 -2024-09-06 00:00:00+05:30,76.65,77.09,74.57,75.38,2525013,0.0,0.0 -2024-09-09 00:00:00+05:30,75.5,75.69,72.56,73.25,3277547,0.0,0.0 -2024-09-10 00:00:00+05:30,73.78,79.99,73.75,79.1,5341362,0.0,0.0 -2024-09-11 00:00:00+05:30,79.7,79.99,76.2,76.92,3657605,0.0,0.0 -2024-09-12 00:00:00+05:30,76.99,78.89,75.59,76.95,2736899,0.0,0.0 -2024-09-13 00:00:00+05:30,77.59,78.88,76.64,77.27,1851200,0.0,0.0 -2024-09-16 00:00:00+05:30,77.34,83.95,76.3,82.55,17526670,0.0,0.0 -2024-09-17 00:00:00+05:30,83.5,83.64,81.46,81.74,5239793,0.0,0.0 -2024-09-18 00:00:00+05:30,81.85,81.98,78.27,78.61,3493153,0.0,0.0 -2024-09-19 00:00:00+05:30,79.0,81.14,76.3,77.15,5213149,0.0,0.0 -2024-09-20 00:00:00+05:30,77.6,79.98,77.0,77.35,3627871,0.0,0.0 -2024-09-23 00:00:00+05:30,77.98,78.18,76.36,77.5,2264594,0.0,0.0 -2024-09-24 00:00:00+05:30,77.6,81.5,77.6,79.75,5167591,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2024-09-02 00:00:00+05:30,81.0,81.09,77.06,77.52,3368060.0,,, +2024-09-03 00:00:00+05:30,77.0,78.25,76.5,76.91,2349754.0,,, +2024-09-04 00:00:00+05:30,76.68,77.45,75.1,75.44,2844581.0,,, +2024-09-05 00:00:00+05:30,76.13,77.67,75.55,76.08,2613712.0,,, +2024-09-06 00:00:00+05:30,76.65,77.09,74.57,75.38,2525013.0,,, +2024-09-09 00:00:00+05:30,75.5,75.69,72.56,73.25,3277547.0,,, +2024-09-10 00:00:00+05:30,73.78,79.99,73.75,79.1,5341362.0,,, +2024-09-11 00:00:00+05:30,79.7,79.99,76.2,76.92,3657605.0,,, +2024-09-12 00:00:00+05:30,76.99,78.89,75.59,76.95,2736899.0,,, +2024-09-13 00:00:00+05:30,77.59,78.88,76.64,77.27,1851200.0,,, +2024-09-16 00:00:00+05:30,77.34,83.95,76.3,82.55,17526670.0,,, +2024-09-17 00:00:00+05:30,83.5,83.64,81.46,81.74,5239793.0,,, +2024-09-18 00:00:00+05:30,81.85,81.98,78.27,78.61,3493153.0,,, +2024-09-19 00:00:00+05:30,79.0,81.14,76.3,77.15,5213149.0,,, +2024-09-20 00:00:00+05:30,77.6,79.98,77.0,77.35,3627871.0,,, +2024-09-23 00:00:00+05:30,77.98,78.18,76.36,77.5,2264594.0,,, +2024-09-24 00:00:00+05:30,77.6,81.5,77.6,79.75,5167591.0,,, diff --git a/DATA/BRONZE/StockData/MIRAE_ASSET_ELSS_TAX_SAVER_FUND_DIRECT_PLAN_GROWTH_2024_09.csv b/DATA/BRONZE/StockData/MIRAE_ASSET_ELSS_TAX_SAVER_FUND_DIRECT_PLAN_GROWTH_2024_09.csv index 559877f5..26e2696b 100644 --- a/DATA/BRONZE/StockData/MIRAE_ASSET_ELSS_TAX_SAVER_FUND_DIRECT_PLAN_GROWTH_2024_09.csv +++ b/DATA/BRONZE/StockData/MIRAE_ASSET_ELSS_TAX_SAVER_FUND_DIRECT_PLAN_GROWTH_2024_09.csv @@ -1,21 +1,21 @@ date,open,high,low,close,volume,dividends,stock_splits,capital_gains -2024-09-02 00:00:00+05:30,54.94,54.94,54.94,54.94,0,0.0,0.0,0.0 -2024-09-03 00:00:00+05:30,55.1,55.1,55.1,55.1,0,0.0,0.0,0.0 -2024-09-04 00:00:00+05:30,54.94,54.94,54.94,54.94,0,0.0,0.0,0.0 -2024-09-05 00:00:00+05:30,55.12,55.12,55.12,55.12,0,0.0,0.0,0.0 -2024-09-06 00:00:00+05:30,54.43,54.43,54.43,54.43,0,0.0,0.0,0.0 -2024-09-09 00:00:00+05:30,54.46,54.46,54.46,54.46,0,0.0,0.0,0.0 -2024-09-10 00:00:00+05:30,54.86,54.86,54.86,54.86,0,0.0,0.0,0.0 -2024-09-11 00:00:00+05:30,54.5,54.5,54.5,54.5,0,0.0,0.0,0.0 -2024-09-12 00:00:00+05:30,55.32,55.32,55.32,55.32,0,0.0,0.0,0.0 -2024-09-13 00:00:00+05:30,55.37,55.37,55.37,55.37,0,0.0,0.0,0.0 -2024-09-16 00:00:00+05:30,55.42,55.42,55.42,55.42,0,0.0,0.0,0.0 -2024-09-17 00:00:00+05:30,55.47,55.47,55.47,55.47,0,0.0,0.0,0.0 -2024-09-18 00:00:00+05:30,55.26,55.26,55.26,55.26,0,0.0,0.0,0.0 -2024-09-19 00:00:00+05:30,55.13,55.13,55.13,55.13,0,0.0,0.0,0.0 -2024-09-20 00:00:00+05:30,55.67,55.67,55.67,55.67,0,0.0,0.0,0.0 -2024-09-23 00:00:00+05:30,56.06,56.06,56.06,56.06,0,0.0,0.0,0.0 -2024-09-24 00:00:00+05:30,56.15,56.15,56.15,56.15,0,0.0,0.0,0.0 -2024-09-25 00:00:00+05:30,56.19,56.19,56.19,56.19,0,0.0,0.0,0.0 -2024-09-26 00:00:00+05:30,56.45,56.45,56.45,56.45,0,0.0,0.0,0.0 -2024-09-27 00:00:00+05:30,56.42,56.42,56.42,56.42,0,0.0,0.0,0.0 +2024-09-02 00:00:00+05:30,54.94,54.94,54.94,54.94,0.0,0.0,0.0,0.0 +2024-09-03 00:00:00+05:30,55.1,55.1,55.1,55.1,0.0,0.0,0.0,0.0 +2024-09-04 00:00:00+05:30,54.94,54.94,54.94,54.94,0.0,0.0,0.0,0.0 +2024-09-05 00:00:00+05:30,55.12,55.12,55.12,55.12,0.0,0.0,0.0,0.0 +2024-09-06 00:00:00+05:30,54.43,54.43,54.43,54.43,0.0,0.0,0.0,0.0 +2024-09-09 00:00:00+05:30,54.46,54.46,54.46,54.46,0.0,0.0,0.0,0.0 +2024-09-10 00:00:00+05:30,54.86,54.86,54.86,54.86,0.0,0.0,0.0,0.0 +2024-09-11 00:00:00+05:30,54.5,54.5,54.5,54.5,0.0,0.0,0.0,0.0 +2024-09-12 00:00:00+05:30,55.32,55.32,55.32,55.32,0.0,0.0,0.0,0.0 +2024-09-13 00:00:00+05:30,55.37,55.37,55.37,55.37,0.0,0.0,0.0,0.0 +2024-09-16 00:00:00+05:30,55.42,55.42,55.42,55.42,0.0,0.0,0.0,0.0 +2024-09-17 00:00:00+05:30,55.47,55.47,55.47,55.47,0.0,0.0,0.0,0.0 +2024-09-18 00:00:00+05:30,55.26,55.26,55.26,55.26,0.0,0.0,0.0,0.0 +2024-09-19 00:00:00+05:30,55.13,55.13,55.13,55.13,0.0,0.0,0.0,0.0 +2024-09-20 00:00:00+05:30,55.67,55.67,55.67,55.67,0.0,0.0,0.0,0.0 +2024-09-23 00:00:00+05:30,56.06,56.06,56.06,56.06,0.0,0.0,0.0,0.0 +2024-09-24 00:00:00+05:30,56.15,56.15,56.15,56.15,0.0,0.0,0.0,0.0 +2024-09-25 00:00:00+05:30,56.19,56.19,56.19,56.19,0.0,0.0,0.0,0.0 +2024-09-26 00:00:00+05:30,56.45,56.45,56.45,56.45,0.0,0.0,0.0,0.0 +2024-09-27 00:00:00+05:30,56.42,56.42,56.42,56.42,0.0,0.0,0.0,0.0 diff --git a/DATA/BRONZE/StockData/PNB_2021_10.csv b/DATA/BRONZE/StockData/PNB_2021_10.csv index 30988e25..2f35aaeb 100644 --- a/DATA/BRONZE/StockData/PNB_2021_10.csv +++ b/DATA/BRONZE/StockData/PNB_2021_10.csv @@ -1,21 +1,21 @@ -date,open,high,low,close,volume,dividends,stock_splits -2021-10-01 00:00:00+05:30,38.14,39.34,37.62,38.76,4530977,0.0,0.0 -2021-10-04 00:00:00+05:30,39.1,39.57,38.91,39.24,3627659,0.0,0.0 -2021-10-05 00:00:00+05:30,39.14,39.86,38.91,39.19,5451871,0.0,0.0 -2021-10-06 00:00:00+05:30,39.38,39.81,37.95,38.09,6088811,0.0,0.0 -2021-10-07 00:00:00+05:30,38.43,38.71,38.05,38.14,2974065,0.0,0.0 -2021-10-08 00:00:00+05:30,38.43,38.67,37.71,38.48,4988648,0.0,0.0 -2021-10-11 00:00:00+05:30,38.81,39.05,38.48,38.62,3733347,0.0,0.0 -2021-10-12 00:00:00+05:30,38.67,39.53,38.28,39.38,3768455,0.0,0.0 -2021-10-13 00:00:00+05:30,39.53,40.15,39.43,39.57,4324459,0.0,0.0 -2021-10-14 00:00:00+05:30,39.81,40.82,39.81,40.62,5946862,0.0,0.0 -2021-10-18 00:00:00+05:30,41.1,44.92,40.82,43.92,24995720,0.0,0.0 -2021-10-19 00:00:00+05:30,44.68,45.25,41.91,42.2,9370224,0.0,0.0 -2021-10-20 00:00:00+05:30,41.82,42.49,40.72,41.15,12699880,0.0,0.0 -2021-10-21 00:00:00+05:30,41.91,42.87,41.48,42.63,7143385,0.0,0.0 -2021-10-22 00:00:00+05:30,43.11,44.16,41.72,41.96,5925391,0.0,0.0 -2021-10-25 00:00:00+05:30,42.25,43.54,41.24,42.92,6923182,0.0,0.0 -2021-10-26 00:00:00+05:30,43.35,45.45,43.11,43.77,18058750,0.0,0.0 -2021-10-27 00:00:00+05:30,44.2,44.97,43.63,44.2,6145070,0.0,0.0 -2021-10-28 00:00:00+05:30,43.11,43.11,39.14,39.48,18810640,0.0,0.0 -2021-10-29 00:00:00+05:30,39.86,41.15,38.76,40.19,7594113,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2021-10-01 00:00:00+05:30,38.14,39.34,37.62,38.76,4530977.0,,, +2021-10-04 00:00:00+05:30,39.1,39.57,38.91,39.24,3627659.0,,, +2021-10-05 00:00:00+05:30,39.14,39.86,38.91,39.19,5451871.0,,, +2021-10-06 00:00:00+05:30,39.38,39.81,37.95,38.09,6088811.0,,, +2021-10-07 00:00:00+05:30,38.43,38.71,38.05,38.14,2974065.0,,, +2021-10-08 00:00:00+05:30,38.43,38.67,37.71,38.48,4988648.0,,, +2021-10-11 00:00:00+05:30,38.81,39.05,38.48,38.62,3733347.0,,, +2021-10-12 00:00:00+05:30,38.67,39.53,38.28,39.38,3768455.0,,, +2021-10-13 00:00:00+05:30,39.53,40.15,39.43,39.57,4324459.0,,, +2021-10-14 00:00:00+05:30,39.81,40.82,39.81,40.62,5946862.0,,, +2021-10-18 00:00:00+05:30,41.1,44.92,40.82,43.92,24995720.0,,, +2021-10-19 00:00:00+05:30,44.68,45.25,41.91,42.2,9370224.0,,, +2021-10-20 00:00:00+05:30,41.82,42.49,40.72,41.15,12699880.0,,, +2021-10-21 00:00:00+05:30,41.91,42.87,41.48,42.63,7143385.0,,, +2021-10-22 00:00:00+05:30,43.11,44.16,41.72,41.96,5925391.0,,, +2021-10-25 00:00:00+05:30,42.25,43.54,41.24,42.92,6923182.0,,, +2021-10-26 00:00:00+05:30,43.35,45.45,43.11,43.77,18058750.0,,, +2021-10-27 00:00:00+05:30,44.2,44.97,43.63,44.2,6145070.0,,, +2021-10-28 00:00:00+05:30,43.11,43.11,39.14,39.48,18810640.0,,, +2021-10-29 00:00:00+05:30,39.86,41.15,38.76,40.19,7594113.0,,, diff --git a/DATA/BRONZE/StockData/PNB_2021_11.csv b/DATA/BRONZE/StockData/PNB_2021_11.csv index d703754a..ef179d84 100644 --- a/DATA/BRONZE/StockData/PNB_2021_11.csv +++ b/DATA/BRONZE/StockData/PNB_2021_11.csv @@ -1,20 +1,20 @@ -date,open,high,low,close,volume,dividends,stock_splits -2021-11-01 00:00:00+05:30,40.58,40.67,40.0,40.19,2668870,0.0,0.0 -2021-11-02 00:00:00+05:30,40.48,40.58,39.86,40.19,3326193,0.0,0.0 -2021-11-03 00:00:00+05:30,40.29,40.72,39.34,39.53,5481277,0.0,0.0 -2021-11-04 00:00:00+05:30,39.86,40.1,39.62,40.0,1176008,0.0,0.0 -2021-11-08 00:00:00+05:30,40.34,40.72,40.0,40.48,4455650,0.0,0.0 -2021-11-09 00:00:00+05:30,40.58,41.29,40.53,40.91,5859722,0.0,0.0 -2021-11-10 00:00:00+05:30,40.86,40.96,40.15,40.39,3180394,0.0,0.0 -2021-11-11 00:00:00+05:30,40.53,40.53,39.76,40.0,3853858,0.0,0.0 -2021-11-12 00:00:00+05:30,40.39,40.39,39.67,39.81,2842199,0.0,0.0 -2021-11-15 00:00:00+05:30,40.24,40.24,39.62,39.76,2193524,0.0,0.0 -2021-11-16 00:00:00+05:30,39.96,39.96,39.14,39.29,3615977,0.0,0.0 -2021-11-17 00:00:00+05:30,39.14,39.53,38.67,38.81,3461029,0.0,0.0 -2021-11-18 00:00:00+05:30,39.05,40.29,38.95,39.81,9189109,0.0,0.0 -2021-11-22 00:00:00+05:30,39.62,39.91,37.57,38.09,7327300,0.0,0.0 -2021-11-23 00:00:00+05:30,38.09,38.95,37.66,38.86,4114432,0.0,0.0 -2021-11-24 00:00:00+05:30,38.95,39.29,38.52,38.67,3575068,0.0,0.0 -2021-11-25 00:00:00+05:30,38.67,38.71,38.05,38.14,3596089,0.0,0.0 -2021-11-26 00:00:00+05:30,37.9,37.95,36.47,36.76,5995894,0.0,0.0 -2021-11-29 00:00:00+05:30,36.47,36.66,35.42,35.9,5655565,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2021-11-01 00:00:00+05:30,40.58,40.67,40.0,40.19,2668870.0,,, +2021-11-02 00:00:00+05:30,40.48,40.58,39.86,40.19,3326193.0,,, +2021-11-03 00:00:00+05:30,40.29,40.72,39.34,39.53,5481277.0,,, +2021-11-04 00:00:00+05:30,39.86,40.1,39.62,40.0,1176008.0,,, +2021-11-08 00:00:00+05:30,40.34,40.72,40.0,40.48,4455650.0,,, +2021-11-09 00:00:00+05:30,40.58,41.29,40.53,40.91,5859722.0,,, +2021-11-10 00:00:00+05:30,40.86,40.96,40.15,40.39,3180394.0,,, +2021-11-11 00:00:00+05:30,40.53,40.53,39.76,40.0,3853858.0,,, +2021-11-12 00:00:00+05:30,40.39,40.39,39.67,39.81,2842199.0,,, +2021-11-15 00:00:00+05:30,40.24,40.24,39.62,39.76,2193524.0,,, +2021-11-16 00:00:00+05:30,39.96,39.96,39.14,39.29,3615977.0,,, +2021-11-17 00:00:00+05:30,39.14,39.53,38.67,38.81,3461029.0,,, +2021-11-18 00:00:00+05:30,39.05,40.29,38.95,39.81,9189109.0,,, +2021-11-22 00:00:00+05:30,39.62,39.91,37.57,38.09,7327300.0,,, +2021-11-23 00:00:00+05:30,38.09,38.95,37.66,38.86,4114432.0,,, +2021-11-24 00:00:00+05:30,38.95,39.29,38.52,38.67,3575068.0,,, +2021-11-25 00:00:00+05:30,38.67,38.71,38.05,38.14,3596089.0,,, +2021-11-26 00:00:00+05:30,37.9,37.95,36.47,36.76,5995894.0,,, +2021-11-29 00:00:00+05:30,36.47,36.66,35.42,35.9,5655565.0,,, diff --git a/DATA/BRONZE/StockData/PNB_2021_12.csv b/DATA/BRONZE/StockData/PNB_2021_12.csv index 8a28df14..622050c9 100644 --- a/DATA/BRONZE/StockData/PNB_2021_12.csv +++ b/DATA/BRONZE/StockData/PNB_2021_12.csv @@ -1,23 +1,23 @@ -date,open,high,low,close,volume,dividends,stock_splits -2021-12-01 00:00:00+05:30,35.8,36.76,35.47,36.52,4075199,0.0,0.0 -2021-12-02 00:00:00+05:30,36.61,36.85,36.23,36.76,1977459,0.0,0.0 -2021-12-03 00:00:00+05:30,36.76,37.28,36.61,36.76,2712516,0.0,0.0 -2021-12-06 00:00:00+05:30,36.76,37.14,36.18,36.28,3903100,0.0,0.0 -2021-12-07 00:00:00+05:30,36.66,37.04,36.47,36.76,3223293,0.0,0.0 -2021-12-08 00:00:00+05:30,37.0,37.66,36.81,37.57,3364370,0.0,0.0 -2021-12-09 00:00:00+05:30,37.66,38.09,37.38,37.71,3452724,0.0,0.0 -2021-12-10 00:00:00+05:30,37.71,39.14,37.47,38.91,5196831,0.0,0.0 -2021-12-13 00:00:00+05:30,39.38,39.53,38.33,38.43,5430946,0.0,0.0 -2021-12-14 00:00:00+05:30,38.38,38.62,37.76,38.33,3265170,0.0,0.0 -2021-12-15 00:00:00+05:30,38.05,38.62,37.81,37.95,3271818,0.0,0.0 -2021-12-16 00:00:00+05:30,37.95,38.38,37.33,37.62,3233241,0.0,0.0 -2021-12-17 00:00:00+05:30,37.52,37.62,36.18,36.28,4557075,0.0,0.0 -2021-12-20 00:00:00+05:30,35.95,35.95,34.32,35.09,6147331,0.0,0.0 -2021-12-21 00:00:00+05:30,35.28,35.9,34.99,35.28,4515781,0.0,0.0 -2021-12-22 00:00:00+05:30,35.8,36.28,35.33,35.75,3570511,0.0,0.0 -2021-12-23 00:00:00+05:30,35.99,36.52,35.9,36.28,3621140,0.0,0.0 -2021-12-24 00:00:00+05:30,36.28,36.47,34.66,35.18,4607491,0.0,0.0 -2021-12-27 00:00:00+05:30,35.33,35.66,34.61,35.56,4008005,0.0,0.0 -2021-12-28 00:00:00+05:30,35.75,35.9,35.47,35.52,3478018,0.0,0.0 -2021-12-29 00:00:00+05:30,35.85,35.85,35.33,35.47,2212729,0.0,0.0 -2021-12-30 00:00:00+05:30,35.42,35.66,34.9,35.42,3445025,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2021-12-01 00:00:00+05:30,35.8,36.76,35.47,36.52,4075199.0,,, +2021-12-02 00:00:00+05:30,36.61,36.85,36.23,36.76,1977459.0,,, +2021-12-03 00:00:00+05:30,36.76,37.28,36.61,36.76,2712516.0,,, +2021-12-06 00:00:00+05:30,36.76,37.14,36.18,36.28,3903100.0,,, +2021-12-07 00:00:00+05:30,36.66,37.04,36.47,36.76,3223293.0,,, +2021-12-08 00:00:00+05:30,37.0,37.66,36.81,37.57,3364370.0,,, +2021-12-09 00:00:00+05:30,37.66,38.09,37.38,37.71,3452724.0,,, +2021-12-10 00:00:00+05:30,37.71,39.14,37.47,38.91,5196831.0,,, +2021-12-13 00:00:00+05:30,39.38,39.53,38.33,38.43,5430946.0,,, +2021-12-14 00:00:00+05:30,38.38,38.62,37.76,38.33,3265170.0,,, +2021-12-15 00:00:00+05:30,38.05,38.62,37.81,37.95,3271818.0,,, +2021-12-16 00:00:00+05:30,37.95,38.38,37.33,37.62,3233241.0,,, +2021-12-17 00:00:00+05:30,37.52,37.62,36.18,36.28,4557075.0,,, +2021-12-20 00:00:00+05:30,35.95,35.95,34.32,35.09,6147331.0,,, +2021-12-21 00:00:00+05:30,35.28,35.9,34.99,35.28,4515781.0,,, +2021-12-22 00:00:00+05:30,35.8,36.28,35.33,35.75,3570511.0,,, +2021-12-23 00:00:00+05:30,35.99,36.52,35.9,36.28,3621140.0,,, +2021-12-24 00:00:00+05:30,36.28,36.47,34.66,35.18,4607491.0,,, +2021-12-27 00:00:00+05:30,35.33,35.66,34.61,35.56,4008005.0,,, +2021-12-28 00:00:00+05:30,35.75,35.9,35.47,35.52,3478018.0,,, +2021-12-29 00:00:00+05:30,35.85,35.85,35.33,35.47,2212729.0,,, +2021-12-30 00:00:00+05:30,35.42,35.66,34.9,35.42,3445025.0,,, diff --git a/DATA/BRONZE/StockData/PRAKASHSTL_2021_12.csv b/DATA/BRONZE/StockData/PRAKASHSTL_2021_12.csv index 287c22e3..5ffc0ee4 100644 --- a/DATA/BRONZE/StockData/PRAKASHSTL_2021_12.csv +++ b/DATA/BRONZE/StockData/PRAKASHSTL_2021_12.csv @@ -1,23 +1,23 @@ -date,open,high,low,close,volume,dividends,stock_splits -2021-12-01 00:00:00+05:30,5.4,5.85,5.4,5.85,1508612,0.0,0.0 -2021-12-02 00:00:00+05:30,6.14,6.14,6.14,6.14,498735,0.0,0.0 -2021-12-03 00:00:00+05:30,6.44,6.44,6.3,6.44,1359570,0.0,0.0 -2021-12-06 00:00:00+05:30,6.76,6.76,6.51,6.76,1752312,0.0,0.0 -2021-12-07 00:00:00+05:30,7.09,7.09,6.68,6.78,3733842,0.0,0.0 -2021-12-08 00:00:00+05:30,6.98,7.1,6.45,6.45,776228,0.0,0.0 -2021-12-09 00:00:00+05:30,6.13,6.73,6.13,6.13,4645686,0.0,0.0 -2021-12-10 00:00:00+05:30,5.88,6.43,5.88,6.29,4789537,0.0,0.0 -2021-12-13 00:00:00+05:30,6.38,6.41,5.98,6.23,1114584,0.0,0.0 -2021-12-14 00:00:00+05:30,6.23,6.27,5.92,5.99,827417,0.0,0.0 -2021-12-15 00:00:00+05:30,6.08,6.28,6.0,6.22,1296926,0.0,0.0 -2021-12-16 00:00:00+05:30,6.49,6.51,5.91,5.91,897869,0.0,0.0 -2021-12-17 00:00:00+05:30,5.96,6.2,5.62,5.62,1084640,0.0,0.0 -2021-12-20 00:00:00+05:30,5.49,5.55,5.34,5.34,354015,0.0,0.0 -2021-12-21 00:00:00+05:30,5.08,5.46,5.08,5.08,1669254,0.0,0.0 -2021-12-22 00:00:00+05:30,4.91,5.18,4.9,4.97,2081437,0.0,0.0 -2021-12-23 00:00:00+05:30,5.01,5.21,4.95,5.21,1224520,0.0,0.0 -2021-12-24 00:00:00+05:30,5.43,5.47,5.25,5.47,1664539,0.0,0.0 -2021-12-27 00:00:00+05:30,5.74,5.74,5.74,5.74,267461,0.0,0.0 -2021-12-28 00:00:00+05:30,6.02,6.02,5.89,6.02,1367317,0.0,0.0 -2021-12-29 00:00:00+05:30,6.29,6.29,5.72,6.13,3881471,0.0,0.0 -2021-12-30 00:00:00+05:30,6.4,6.43,5.91,6.43,1553454,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2021-12-01 00:00:00+05:30,5.4,5.85,5.4,5.85,1508612.0,,, +2021-12-02 00:00:00+05:30,6.14,6.14,6.14,6.14,498735.0,,, +2021-12-03 00:00:00+05:30,6.44,6.44,6.3,6.44,1359570.0,,, +2021-12-06 00:00:00+05:30,6.76,6.76,6.51,6.76,1752312.0,,, +2021-12-07 00:00:00+05:30,7.09,7.09,6.68,6.78,3733842.0,,, +2021-12-08 00:00:00+05:30,6.98,7.1,6.45,6.45,776228.0,,, +2021-12-09 00:00:00+05:30,6.13,6.73,6.13,6.13,4645686.0,,, +2021-12-10 00:00:00+05:30,5.88,6.43,5.88,6.29,4789537.0,,, +2021-12-13 00:00:00+05:30,6.38,6.41,5.98,6.23,1114584.0,,, +2021-12-14 00:00:00+05:30,6.23,6.27,5.92,5.99,827417.0,,, +2021-12-15 00:00:00+05:30,6.08,6.28,6.0,6.22,1296926.0,,, +2021-12-16 00:00:00+05:30,6.49,6.51,5.91,5.91,897869.0,,, +2021-12-17 00:00:00+05:30,5.96,6.2,5.62,5.62,1084640.0,,, +2021-12-20 00:00:00+05:30,5.49,5.55,5.34,5.34,354015.0,,, +2021-12-21 00:00:00+05:30,5.08,5.46,5.08,5.08,1669254.0,,, +2021-12-22 00:00:00+05:30,4.91,5.18,4.9,4.97,2081437.0,,, +2021-12-23 00:00:00+05:30,5.01,5.21,4.95,5.21,1224520.0,,, +2021-12-24 00:00:00+05:30,5.43,5.47,5.25,5.47,1664539.0,,, +2021-12-27 00:00:00+05:30,5.74,5.74,5.74,5.74,267461.0,,, +2021-12-28 00:00:00+05:30,6.02,6.02,5.89,6.02,1367317.0,,, +2021-12-29 00:00:00+05:30,6.29,6.29,5.72,6.13,3881471.0,,, +2021-12-30 00:00:00+05:30,6.4,6.43,5.91,6.43,1553454.0,,, diff --git a/DATA/BRONZE/StockData/PRAKASHSTL_2022_01.csv b/DATA/BRONZE/StockData/PRAKASHSTL_2022_01.csv index 8ac9dcfa..98d7e405 100644 --- a/DATA/BRONZE/StockData/PRAKASHSTL_2022_01.csv +++ b/DATA/BRONZE/StockData/PRAKASHSTL_2022_01.csv @@ -1,20 +1,20 @@ -date,open,high,low,close,volume,dividends,stock_splits -2022-01-03 00:00:00+05:30,7.08,7.08,7.08,7.08,505131,0.0,0.0 -2022-01-04 00:00:00+05:30,7.43,7.43,6.76,7.43,3896604,0.0,0.0 -2022-01-05 00:00:00+05:30,7.75,7.8,7.56,7.8,1028246,0.0,0.0 -2022-01-06 00:00:00+05:30,8.19,8.19,7.79,8.19,1047188,0.0,0.0 -2022-01-07 00:00:00+05:30,8.59,8.59,8.45,8.59,1310463,0.0,0.0 -2022-01-10 00:00:00+05:30,9.01,9.01,8.7,9.0,1526461,0.0,0.0 -2022-01-11 00:00:00+05:30,9.45,9.45,9.45,9.45,557304,0.0,0.0 -2022-01-12 00:00:00+05:30,9.92,9.92,8.98,8.98,4427950,0.0,0.0 -2022-01-13 00:00:00+05:30,8.54,8.6,8.54,8.54,605622,0.0,0.0 -2022-01-14 00:00:00+05:30,8.12,8.96,8.12,8.96,3311306,0.0,0.0 -2022-01-17 00:00:00+05:30,9.35,9.4,8.95,9.36,3716187,0.0,0.0 -2022-01-18 00:00:00+05:30,9.46,9.78,8.9,8.98,1563472,0.0,0.0 -2022-01-19 00:00:00+05:30,8.61,9.0,8.54,8.54,477593,0.0,0.0 -2022-01-20 00:00:00+05:30,8.25,8.55,8.12,8.12,1684592,0.0,0.0 -2022-01-21 00:00:00+05:30,7.85,7.96,7.72,7.72,642744,0.0,0.0 -2022-01-24 00:00:00+05:30,7.42,7.56,7.34,7.34,253103,0.0,0.0 -2022-01-25 00:00:00+05:30,6.98,6.98,6.98,6.98,108606,0.0,0.0 -2022-01-27 00:00:00+05:30,6.65,6.96,6.64,6.64,979964,0.0,0.0 -2022-01-28 00:00:00+05:30,6.45,6.97,6.45,6.97,475179,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2022-01-03 00:00:00+05:30,7.08,7.08,7.08,7.08,505131.0,,, +2022-01-04 00:00:00+05:30,7.43,7.43,6.76,7.43,3896604.0,,, +2022-01-05 00:00:00+05:30,7.75,7.8,7.56,7.8,1028246.0,,, +2022-01-06 00:00:00+05:30,8.19,8.19,7.79,8.19,1047188.0,,, +2022-01-07 00:00:00+05:30,8.59,8.59,8.45,8.59,1310463.0,,, +2022-01-10 00:00:00+05:30,9.01,9.01,8.7,9.0,1526461.0,,, +2022-01-11 00:00:00+05:30,9.45,9.45,9.45,9.45,557304.0,,, +2022-01-12 00:00:00+05:30,9.92,9.92,8.98,8.98,4427950.0,,, +2022-01-13 00:00:00+05:30,8.54,8.6,8.54,8.54,605622.0,,, +2022-01-14 00:00:00+05:30,8.12,8.96,8.12,8.96,3311306.0,,, +2022-01-17 00:00:00+05:30,9.35,9.4,8.95,9.36,3716187.0,,, +2022-01-18 00:00:00+05:30,9.46,9.78,8.9,8.98,1563472.0,,, +2022-01-19 00:00:00+05:30,8.61,9.0,8.54,8.54,477593.0,,, +2022-01-20 00:00:00+05:30,8.25,8.55,8.12,8.12,1684592.0,,, +2022-01-21 00:00:00+05:30,7.85,7.96,7.72,7.72,642744.0,,, +2022-01-24 00:00:00+05:30,7.42,7.56,7.34,7.34,253103.0,,, +2022-01-25 00:00:00+05:30,6.98,6.98,6.98,6.98,108606.0,,, +2022-01-27 00:00:00+05:30,6.65,6.96,6.64,6.64,979964.0,,, +2022-01-28 00:00:00+05:30,6.45,6.97,6.45,6.97,475179.0,,, diff --git a/DATA/BRONZE/StockData/PRAKASHSTL_2022_02.csv b/DATA/BRONZE/StockData/PRAKASHSTL_2022_02.csv index 935fcff5..e0c575da 100644 --- a/DATA/BRONZE/StockData/PRAKASHSTL_2022_02.csv +++ b/DATA/BRONZE/StockData/PRAKASHSTL_2022_02.csv @@ -1,19 +1,19 @@ -date,open,high,low,close,volume,dividends,stock_splits -2022-02-01 00:00:00+05:30,7.67,7.67,6.95,6.99,2421737,0.0,0.0 -2022-02-02 00:00:00+05:30,7.0,7.33,6.84,6.95,560726,0.0,0.0 -2022-02-03 00:00:00+05:30,7.1,7.29,6.61,7.27,405815,0.0,0.0 -2022-02-04 00:00:00+05:30,7.58,7.63,7.58,7.63,100224,0.0,0.0 -2022-02-07 00:00:00+05:30,8.01,8.01,7.3,7.35,644140,0.0,0.0 -2022-02-08 00:00:00+05:30,7.47,7.49,6.99,6.99,696120,0.0,0.0 -2022-02-09 00:00:00+05:30,6.75,7.01,6.65,6.65,245342,0.0,0.0 -2022-02-10 00:00:00+05:30,6.65,6.95,6.32,6.34,629836,0.0,0.0 -2022-02-11 00:00:00+05:30,6.1,6.21,6.03,6.05,339234,0.0,0.0 -2022-02-15 00:00:00+05:30,5.99,6.03,5.89,6.03,852048,0.0,0.0 -2022-02-16 00:00:00+05:30,6.33,6.33,6.33,6.33,84479,0.0,0.0 -2022-02-17 00:00:00+05:30,6.64,6.64,6.64,6.64,1005750,0.0,0.0 -2022-02-18 00:00:00+05:30,6.86,6.86,6.31,6.31,1288171,0.0,0.0 -2022-02-21 00:00:00+05:30,6.3,6.3,6.0,6.0,441508,0.0,0.0 -2022-02-22 00:00:00+05:30,5.7,5.71,5.7,5.7,173170,0.0,0.0 -2022-02-23 00:00:00+05:30,5.53,5.98,5.53,5.86,2049745,0.0,0.0 -2022-02-24 00:00:00+05:30,5.68,5.68,5.57,5.57,326174,0.0,0.0 -2022-02-25 00:00:00+05:30,5.45,5.84,5.31,5.36,460640,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2022-02-01 00:00:00+05:30,7.67,7.67,6.95,6.99,2421737.0,,, +2022-02-02 00:00:00+05:30,7.0,7.33,6.84,6.95,560726.0,,, +2022-02-03 00:00:00+05:30,7.1,7.29,6.61,7.27,405815.0,,, +2022-02-04 00:00:00+05:30,7.58,7.63,7.58,7.63,100224.0,,, +2022-02-07 00:00:00+05:30,8.01,8.01,7.3,7.35,644140.0,,, +2022-02-08 00:00:00+05:30,7.47,7.49,6.99,6.99,696120.0,,, +2022-02-09 00:00:00+05:30,6.75,7.01,6.65,6.65,245342.0,,, +2022-02-10 00:00:00+05:30,6.65,6.95,6.32,6.34,629836.0,,, +2022-02-11 00:00:00+05:30,6.1,6.21,6.03,6.05,339234.0,,, +2022-02-15 00:00:00+05:30,5.99,6.03,5.89,6.03,852048.0,,, +2022-02-16 00:00:00+05:30,6.33,6.33,6.33,6.33,84479.0,,, +2022-02-17 00:00:00+05:30,6.64,6.64,6.64,6.64,1005750.0,,, +2022-02-18 00:00:00+05:30,6.86,6.86,6.31,6.31,1288171.0,,, +2022-02-21 00:00:00+05:30,6.3,6.3,6.0,6.0,441508.0,,, +2022-02-22 00:00:00+05:30,5.7,5.71,5.7,5.7,173170.0,,, +2022-02-23 00:00:00+05:30,5.53,5.98,5.53,5.86,2049745.0,,, +2022-02-24 00:00:00+05:30,5.68,5.68,5.57,5.57,326174.0,,, +2022-02-25 00:00:00+05:30,5.45,5.84,5.31,5.36,460640.0,,, diff --git a/DATA/BRONZE/StockData/PRAKASHSTL_2022_03.csv b/DATA/BRONZE/StockData/PRAKASHSTL_2022_03.csv index c4816bdc..99880dcc 100644 --- a/DATA/BRONZE/StockData/PRAKASHSTL_2022_03.csv +++ b/DATA/BRONZE/StockData/PRAKASHSTL_2022_03.csv @@ -1,21 +1,21 @@ -date,open,high,low,close,volume,dividends,stock_splits -2022-03-02 00:00:00+05:30,5.5,5.74,5.49,5.69,265796,0.0,0.0 -2022-03-03 00:00:00+05:30,5.95,5.95,5.66,5.68,369163,0.0,0.0 -2022-03-04 00:00:00+05:30,5.75,5.75,5.43,5.47,226967,0.0,0.0 -2022-03-07 00:00:00+05:30,5.49,5.49,5.2,5.37,163232,0.0,0.0 -2022-03-08 00:00:00+05:30,5.25,5.59,5.25,5.49,415813,0.0,0.0 -2022-03-09 00:00:00+05:30,5.53,5.69,5.47,5.56,430324,0.0,0.0 -2022-03-10 00:00:00+05:30,5.75,5.83,5.71,5.83,642126,0.0,0.0 -2022-03-11 00:00:00+05:30,5.94,6.04,5.8,5.83,433872,0.0,0.0 -2022-03-14 00:00:00+05:30,6.05,6.05,5.81,5.85,796975,0.0,0.0 -2022-03-15 00:00:00+05:30,5.83,5.84,5.64,5.71,442195,0.0,0.0 -2022-03-16 00:00:00+05:30,5.76,5.77,5.43,5.44,1099085,0.0,0.0 -2022-03-17 00:00:00+05:30,5.5,5.51,5.17,5.19,437111,0.0,0.0 -2022-03-21 00:00:00+05:30,5.1,5.21,5.04,5.09,296136,0.0,0.0 -2022-03-22 00:00:00+05:30,5.0,5.34,5.0,5.34,70295,0.0,0.0 -2022-03-23 00:00:00+05:30,5.6,5.6,5.46,5.6,221745,0.0,0.0 -2022-03-24 00:00:00+05:30,5.6,5.6,5.32,5.34,1029820,0.0,0.0 -2022-03-25 00:00:00+05:30,5.34,5.41,5.08,5.1,695748,0.0,0.0 -2022-03-28 00:00:00+05:30,5.2,5.2,4.96,5.04,415546,0.0,0.0 -2022-03-29 00:00:00+05:30,5.25,5.25,4.97,5.05,136353,0.0,0.0 -2022-03-30 00:00:00+05:30,5.05,5.2,4.99,5.1,278919,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2022-03-02 00:00:00+05:30,5.5,5.74,5.49,5.69,265796.0,,, +2022-03-03 00:00:00+05:30,5.95,5.95,5.66,5.68,369163.0,,, +2022-03-04 00:00:00+05:30,5.75,5.75,5.43,5.47,226967.0,,, +2022-03-07 00:00:00+05:30,5.49,5.49,5.2,5.37,163232.0,,, +2022-03-08 00:00:00+05:30,5.25,5.59,5.25,5.49,415813.0,,, +2022-03-09 00:00:00+05:30,5.53,5.69,5.47,5.56,430324.0,,, +2022-03-10 00:00:00+05:30,5.75,5.83,5.71,5.83,642126.0,,, +2022-03-11 00:00:00+05:30,5.94,6.04,5.8,5.83,433872.0,,, +2022-03-14 00:00:00+05:30,6.05,6.05,5.81,5.85,796975.0,,, +2022-03-15 00:00:00+05:30,5.83,5.84,5.64,5.71,442195.0,,, +2022-03-16 00:00:00+05:30,5.76,5.77,5.43,5.44,1099085.0,,, +2022-03-17 00:00:00+05:30,5.5,5.51,5.17,5.19,437111.0,,, +2022-03-21 00:00:00+05:30,5.1,5.21,5.04,5.09,296136.0,,, +2022-03-22 00:00:00+05:30,5.0,5.34,5.0,5.34,70295.0,,, +2022-03-23 00:00:00+05:30,5.6,5.6,5.46,5.6,221745.0,,, +2022-03-24 00:00:00+05:30,5.6,5.6,5.32,5.34,1029820.0,,, +2022-03-25 00:00:00+05:30,5.34,5.41,5.08,5.1,695748.0,,, +2022-03-28 00:00:00+05:30,5.2,5.2,4.96,5.04,415546.0,,, +2022-03-29 00:00:00+05:30,5.25,5.25,4.97,5.05,136353.0,,, +2022-03-30 00:00:00+05:30,5.05,5.2,4.99,5.1,278919.0,,, diff --git a/DATA/BRONZE/StockData/PRAKASHSTL_2022_04.csv b/DATA/BRONZE/StockData/PRAKASHSTL_2022_04.csv index 924df1da..208451e7 100644 --- a/DATA/BRONZE/StockData/PRAKASHSTL_2022_04.csv +++ b/DATA/BRONZE/StockData/PRAKASHSTL_2022_04.csv @@ -1,20 +1,20 @@ -date,open,high,low,close,volume,dividends,stock_splits -2022-04-01 00:00:00+05:30,5.39,5.39,5.19,5.27,202107,0.0,0.0 -2022-04-04 00:00:00+05:30,5.5,5.5,5.29,5.43,397274,0.0,0.0 -2022-04-05 00:00:00+05:30,5.6,5.6,5.34,5.4,142150,0.0,0.0 -2022-04-06 00:00:00+05:30,5.5,5.67,5.42,5.67,992437,0.0,0.0 -2022-04-07 00:00:00+05:30,6.08,6.23,5.97,6.23,1110426,0.0,0.0 -2022-04-08 00:00:00+05:30,6.7,6.85,6.29,6.85,1476831,0.0,0.0 -2022-04-11 00:00:00+05:30,7.0,7.0,6.26,6.3,1161652,0.0,0.0 -2022-04-12 00:00:00+05:30,6.45,6.5,5.93,6.07,409917,0.0,0.0 -2022-04-13 00:00:00+05:30,6.25,6.61,6.09,6.36,483127,0.0,0.0 -2022-04-18 00:00:00+05:30,6.35,6.39,5.73,5.84,896832,0.0,0.0 -2022-04-19 00:00:00+05:30,5.8,6.19,5.75,5.79,337835,0.0,0.0 -2022-04-20 00:00:00+05:30,5.99,5.99,5.7,5.77,488517,0.0,0.0 -2022-04-21 00:00:00+05:30,5.77,5.86,5.71,5.8,313289,0.0,0.0 -2022-04-22 00:00:00+05:30,5.8,6.13,5.59,5.63,383263,0.0,0.0 -2022-04-25 00:00:00+05:30,5.6,5.6,5.35,5.39,224660,0.0,0.0 -2022-04-26 00:00:00+05:30,5.49,5.63,5.34,5.38,272884,0.0,0.0 -2022-04-27 00:00:00+05:30,5.2,5.4,5.07,5.1,408786,0.0,0.0 -2022-04-28 00:00:00+05:30,5.05,5.41,5.05,5.12,195957,0.0,0.0 -2022-04-29 00:00:00+05:30,5.19,5.63,5.19,5.63,688667,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2022-04-01 00:00:00+05:30,5.39,5.39,5.19,5.27,202107.0,,, +2022-04-04 00:00:00+05:30,5.5,5.5,5.29,5.43,397274.0,,, +2022-04-05 00:00:00+05:30,5.6,5.6,5.34,5.4,142150.0,,, +2022-04-06 00:00:00+05:30,5.5,5.67,5.42,5.67,992437.0,,, +2022-04-07 00:00:00+05:30,6.08,6.23,5.97,6.23,1110426.0,,, +2022-04-08 00:00:00+05:30,6.7,6.85,6.29,6.85,1476831.0,,, +2022-04-11 00:00:00+05:30,7.0,7.0,6.26,6.3,1161652.0,,, +2022-04-12 00:00:00+05:30,6.45,6.5,5.93,6.07,409917.0,,, +2022-04-13 00:00:00+05:30,6.25,6.61,6.09,6.36,483127.0,,, +2022-04-18 00:00:00+05:30,6.35,6.39,5.73,5.84,896832.0,,, +2022-04-19 00:00:00+05:30,5.8,6.19,5.75,5.79,337835.0,,, +2022-04-20 00:00:00+05:30,5.99,5.99,5.7,5.77,488517.0,,, +2022-04-21 00:00:00+05:30,5.77,5.86,5.71,5.8,313289.0,,, +2022-04-22 00:00:00+05:30,5.8,6.13,5.59,5.63,383263.0,,, +2022-04-25 00:00:00+05:30,5.6,5.6,5.35,5.39,224660.0,,, +2022-04-26 00:00:00+05:30,5.49,5.63,5.34,5.38,272884.0,,, +2022-04-27 00:00:00+05:30,5.2,5.4,5.07,5.1,408786.0,,, +2022-04-28 00:00:00+05:30,5.05,5.41,5.05,5.12,195957.0,,, +2022-04-29 00:00:00+05:30,5.19,5.63,5.19,5.63,688667.0,,, diff --git a/DATA/BRONZE/StockData/PRAKASHSTL_2022_05.csv b/DATA/BRONZE/StockData/PRAKASHSTL_2022_05.csv index c2fbfb84..be56ba98 100644 --- a/DATA/BRONZE/StockData/PRAKASHSTL_2022_05.csv +++ b/DATA/BRONZE/StockData/PRAKASHSTL_2022_05.csv @@ -1,20 +1,20 @@ -date,open,high,low,close,volume,dividends,stock_splits -2022-05-04 00:00:00+05:30,6.29,6.41,5.54,5.6,1208753,0.0,0.0 -2022-05-05 00:00:00+05:30,5.36,5.99,5.36,5.91,643792,0.0,0.0 -2022-05-06 00:00:00+05:30,5.6,5.86,5.5,5.68,289936,0.0,0.0 -2022-05-09 00:00:00+05:30,5.56,5.81,5.44,5.57,267273,0.0,0.0 -2022-05-10 00:00:00+05:30,5.27,5.95,5.27,5.38,123989,0.0,0.0 -2022-05-11 00:00:00+05:30,5.3,5.4,5.02,5.22,256262,0.0,0.0 -2022-05-12 00:00:00+05:30,5.17,5.21,4.7,4.82,424935,0.0,0.0 -2022-05-13 00:00:00+05:30,5.2,5.3,4.82,5.16,607489,0.0,0.0 -2022-05-16 00:00:00+05:30,5.38,5.65,5.14,5.21,152428,0.0,0.0 -2022-05-17 00:00:00+05:30,5.67,5.71,5.21,5.6,221795,0.0,0.0 -2022-05-18 00:00:00+05:30,5.75,5.81,5.19,5.36,560240,0.0,0.0 -2022-05-19 00:00:00+05:30,5.45,5.45,4.9,5.14,358094,0.0,0.0 -2022-05-20 00:00:00+05:30,5.4,5.4,5.16,5.21,115109,0.0,0.0 -2022-05-23 00:00:00+05:30,5.3,5.3,5.02,5.05,202127,0.0,0.0 -2022-05-24 00:00:00+05:30,5.02,5.11,4.92,5.03,196388,0.0,0.0 -2022-05-25 00:00:00+05:30,5.3,5.3,4.91,4.93,96147,0.0,0.0 -2022-05-26 00:00:00+05:30,5.15,5.15,4.51,4.72,220270,0.0,0.0 -2022-05-27 00:00:00+05:30,4.65,5.15,4.55,5.01,539921,0.0,0.0 -2022-05-30 00:00:00+05:30,5.4,5.51,5.29,5.51,789070,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2022-05-04 00:00:00+05:30,6.29,6.41,5.54,5.6,1208753.0,,, +2022-05-05 00:00:00+05:30,5.36,5.99,5.36,5.91,643792.0,,, +2022-05-06 00:00:00+05:30,5.6,5.86,5.5,5.68,289936.0,,, +2022-05-09 00:00:00+05:30,5.56,5.81,5.44,5.57,267273.0,,, +2022-05-10 00:00:00+05:30,5.27,5.95,5.27,5.38,123989.0,,, +2022-05-11 00:00:00+05:30,5.3,5.4,5.02,5.22,256262.0,,, +2022-05-12 00:00:00+05:30,5.17,5.21,4.7,4.82,424935.0,,, +2022-05-13 00:00:00+05:30,5.2,5.3,4.82,5.16,607489.0,,, +2022-05-16 00:00:00+05:30,5.38,5.65,5.14,5.21,152428.0,,, +2022-05-17 00:00:00+05:30,5.67,5.71,5.21,5.6,221795.0,,, +2022-05-18 00:00:00+05:30,5.75,5.81,5.19,5.36,560240.0,,, +2022-05-19 00:00:00+05:30,5.45,5.45,4.9,5.14,358094.0,,, +2022-05-20 00:00:00+05:30,5.4,5.4,5.16,5.21,115109.0,,, +2022-05-23 00:00:00+05:30,5.3,5.3,5.02,5.05,202127.0,,, +2022-05-24 00:00:00+05:30,5.02,5.11,4.92,5.03,196388.0,,, +2022-05-25 00:00:00+05:30,5.3,5.3,4.91,4.93,96147.0,,, +2022-05-26 00:00:00+05:30,5.15,5.15,4.51,4.72,220270.0,,, +2022-05-27 00:00:00+05:30,4.65,5.15,4.55,5.01,539921.0,,, +2022-05-30 00:00:00+05:30,5.4,5.51,5.29,5.51,789070.0,,, diff --git a/DATA/BRONZE/StockData/PRAKASHSTL_2022_06.csv b/DATA/BRONZE/StockData/PRAKASHSTL_2022_06.csv index 3e4b6be2..571f8075 100644 --- a/DATA/BRONZE/StockData/PRAKASHSTL_2022_06.csv +++ b/DATA/BRONZE/StockData/PRAKASHSTL_2022_06.csv @@ -1,22 +1,22 @@ -date,open,high,low,close,volume,dividends,stock_splits -2022-06-01 00:00:00+05:30,5.75,5.75,5.5,5.6,237167,0.0,0.0 -2022-06-02 00:00:00+05:30,5.75,5.75,5.34,5.45,254294,0.0,0.0 -2022-06-03 00:00:00+05:30,5.49,5.6,5.35,5.42,199737,0.0,0.0 -2022-06-06 00:00:00+05:30,5.6,5.6,5.32,5.38,229212,0.0,0.0 -2022-06-07 00:00:00+05:30,5.2,5.41,5.2,5.24,244539,0.0,0.0 -2022-06-08 00:00:00+05:30,5.4,5.5,4.95,5.3,252765,0.0,0.0 -2022-06-09 00:00:00+05:30,5.47,5.47,5.26,5.4,152820,0.0,0.0 -2022-06-10 00:00:00+05:30,5.45,5.45,5.28,5.33,240673,0.0,0.0 -2022-06-13 00:00:00+05:30,5.33,5.4,5.0,5.09,318549,0.0,0.0 -2022-06-14 00:00:00+05:30,5.3,5.3,5.06,5.09,279465,0.0,0.0 -2022-06-15 00:00:00+05:30,5.09,5.21,4.85,5.0,213353,0.0,0.0 -2022-06-16 00:00:00+05:30,5.14,5.14,4.69,4.92,279779,0.0,0.0 -2022-06-17 00:00:00+05:30,4.6,5.1,4.6,4.97,198716,0.0,0.0 -2022-06-20 00:00:00+05:30,4.77,5.19,4.66,4.77,336254,0.0,0.0 -2022-06-21 00:00:00+05:30,4.76,5.14,4.76,5.04,258551,0.0,0.0 -2022-06-22 00:00:00+05:30,5.25,5.25,4.84,4.95,96624,0.0,0.0 -2022-06-23 00:00:00+05:30,5.15,5.15,4.96,4.99,92784,0.0,0.0 -2022-06-24 00:00:00+05:30,5.1,5.14,4.96,4.98,120279,0.0,0.0 -2022-06-27 00:00:00+05:30,5.1,5.1,4.85,4.92,91999,0.0,0.0 -2022-06-28 00:00:00+05:30,5.0,5.0,4.79,4.85,169217,0.0,0.0 -2022-06-29 00:00:00+05:30,4.7,4.91,4.7,4.88,275565,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2022-06-01 00:00:00+05:30,5.75,5.75,5.5,5.6,237167.0,,, +2022-06-02 00:00:00+05:30,5.75,5.75,5.34,5.45,254294.0,,, +2022-06-03 00:00:00+05:30,5.49,5.6,5.35,5.42,199737.0,,, +2022-06-06 00:00:00+05:30,5.6,5.6,5.32,5.38,229212.0,,, +2022-06-07 00:00:00+05:30,5.2,5.41,5.2,5.24,244539.0,,, +2022-06-08 00:00:00+05:30,5.4,5.5,4.95,5.3,252765.0,,, +2022-06-09 00:00:00+05:30,5.47,5.47,5.26,5.4,152820.0,,, +2022-06-10 00:00:00+05:30,5.45,5.45,5.28,5.33,240673.0,,, +2022-06-13 00:00:00+05:30,5.33,5.4,5.0,5.09,318549.0,,, +2022-06-14 00:00:00+05:30,5.3,5.3,5.06,5.09,279465.0,,, +2022-06-15 00:00:00+05:30,5.09,5.21,4.85,5.0,213353.0,,, +2022-06-16 00:00:00+05:30,5.14,5.14,4.69,4.92,279779.0,,, +2022-06-17 00:00:00+05:30,4.6,5.1,4.6,4.97,198716.0,,, +2022-06-20 00:00:00+05:30,4.77,5.19,4.66,4.77,336254.0,,, +2022-06-21 00:00:00+05:30,4.76,5.14,4.76,5.04,258551.0,,, +2022-06-22 00:00:00+05:30,5.25,5.25,4.84,4.95,96624.0,,, +2022-06-23 00:00:00+05:30,5.15,5.15,4.96,4.99,92784.0,,, +2022-06-24 00:00:00+05:30,5.1,5.14,4.96,4.98,120279.0,,, +2022-06-27 00:00:00+05:30,5.1,5.1,4.85,4.92,91999.0,,, +2022-06-28 00:00:00+05:30,5.0,5.0,4.79,4.85,169217.0,,, +2022-06-29 00:00:00+05:30,4.7,4.91,4.7,4.88,275565.0,,, diff --git a/DATA/BRONZE/StockData/PRAKASHSTL_2022_07.csv b/DATA/BRONZE/StockData/PRAKASHSTL_2022_07.csv index f063713f..7de1b382 100644 --- a/DATA/BRONZE/StockData/PRAKASHSTL_2022_07.csv +++ b/DATA/BRONZE/StockData/PRAKASHSTL_2022_07.csv @@ -1,22 +1,22 @@ -date,open,high,low,close,volume,dividends,stock_splits -2022-07-01 00:00:00+05:30,5.0,5.0,4.65,4.76,107547,0.0,0.0 -2022-07-04 00:00:00+05:30,4.76,4.86,4.71,4.78,66719,0.0,0.0 -2022-07-05 00:00:00+05:30,4.83,4.84,4.76,4.8,80753,0.0,0.0 -2022-07-06 00:00:00+05:30,4.9,4.9,4.31,4.67,649836,0.0,0.0 -2022-07-07 00:00:00+05:30,4.9,4.9,4.65,4.79,340069,0.0,0.0 -2022-07-08 00:00:00+05:30,4.99,4.99,4.71,4.76,128711,0.0,0.0 -2022-07-11 00:00:00+05:30,4.76,4.9,4.63,4.76,164882,0.0,0.0 -2022-07-12 00:00:00+05:30,4.66,4.9,4.66,4.72,408445,0.0,0.0 -2022-07-13 00:00:00+05:30,4.85,4.95,4.71,4.79,100293,0.0,0.0 -2022-07-14 00:00:00+05:30,4.9,4.9,4.71,4.79,50136,0.0,0.0 -2022-07-15 00:00:00+05:30,4.84,4.84,4.62,4.74,80493,0.0,0.0 -2022-07-18 00:00:00+05:30,4.77,4.84,4.69,4.77,197549,0.0,0.0 -2022-07-19 00:00:00+05:30,4.98,4.98,4.75,4.82,71871,0.0,0.0 -2022-07-20 00:00:00+05:30,4.98,4.98,4.75,4.81,113436,0.0,0.0 -2022-07-21 00:00:00+05:30,4.9,4.9,4.72,4.76,88887,0.0,0.0 -2022-07-22 00:00:00+05:30,4.85,4.85,4.7,4.8,208554,0.0,0.0 -2022-07-25 00:00:00+05:30,4.84,4.84,4.71,4.76,181003,0.0,0.0 -2022-07-26 00:00:00+05:30,4.8,4.8,4.67,4.7,80015,0.0,0.0 -2022-07-27 00:00:00+05:30,4.7,4.8,4.6,4.69,278875,0.0,0.0 -2022-07-28 00:00:00+05:30,4.8,4.81,4.64,4.66,175973,0.0,0.0 -2022-07-29 00:00:00+05:30,4.55,4.75,4.51,4.6,189472,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2022-07-01 00:00:00+05:30,5.0,5.0,4.65,4.76,107547.0,,, +2022-07-04 00:00:00+05:30,4.76,4.86,4.71,4.78,66719.0,,, +2022-07-05 00:00:00+05:30,4.83,4.84,4.76,4.8,80753.0,,, +2022-07-06 00:00:00+05:30,4.9,4.9,4.31,4.67,649836.0,,, +2022-07-07 00:00:00+05:30,4.9,4.9,4.65,4.79,340069.0,,, +2022-07-08 00:00:00+05:30,4.99,4.99,4.71,4.76,128711.0,,, +2022-07-11 00:00:00+05:30,4.76,4.9,4.63,4.76,164882.0,,, +2022-07-12 00:00:00+05:30,4.66,4.9,4.66,4.72,408445.0,,, +2022-07-13 00:00:00+05:30,4.85,4.95,4.71,4.79,100293.0,,, +2022-07-14 00:00:00+05:30,4.9,4.9,4.71,4.79,50136.0,,, +2022-07-15 00:00:00+05:30,4.84,4.84,4.62,4.74,80493.0,,, +2022-07-18 00:00:00+05:30,4.77,4.84,4.69,4.77,197549.0,,, +2022-07-19 00:00:00+05:30,4.98,4.98,4.75,4.82,71871.0,,, +2022-07-20 00:00:00+05:30,4.98,4.98,4.75,4.81,113436.0,,, +2022-07-21 00:00:00+05:30,4.9,4.9,4.72,4.76,88887.0,,, +2022-07-22 00:00:00+05:30,4.85,4.85,4.7,4.8,208554.0,,, +2022-07-25 00:00:00+05:30,4.84,4.84,4.71,4.76,181003.0,,, +2022-07-26 00:00:00+05:30,4.8,4.8,4.67,4.7,80015.0,,, +2022-07-27 00:00:00+05:30,4.7,4.8,4.6,4.69,278875.0,,, +2022-07-28 00:00:00+05:30,4.8,4.81,4.64,4.66,175973.0,,, +2022-07-29 00:00:00+05:30,4.55,4.75,4.51,4.6,189472.0,,, diff --git a/DATA/BRONZE/StockData/PRAKASHSTL_2022_08.csv b/DATA/BRONZE/StockData/PRAKASHSTL_2022_08.csv index 9fc97642..f34fc001 100644 --- a/DATA/BRONZE/StockData/PRAKASHSTL_2022_08.csv +++ b/DATA/BRONZE/StockData/PRAKASHSTL_2022_08.csv @@ -1,21 +1,21 @@ -date,open,high,low,close,volume,dividends,stock_splits -2022-08-01 00:00:00+05:30,4.75,4.75,4.6,4.65,209597,0.0,0.0 -2022-08-02 00:00:00+05:30,4.75,4.76,4.65,4.73,77061,0.0,0.0 -2022-08-03 00:00:00+05:30,4.8,4.8,4.69,4.7,158561,0.0,0.0 -2022-08-04 00:00:00+05:30,4.8,4.8,4.6,4.67,317900,0.0,0.0 -2022-08-05 00:00:00+05:30,4.69,5.6,4.66,5.6,662285,0.0,0.0 -2022-08-08 00:00:00+05:30,6.0,6.72,5.85,6.68,5386031,0.0,0.0 -2022-08-10 00:00:00+05:30,6.91,7.3,6.21,6.46,1757620,0.0,0.0 -2022-08-11 00:00:00+05:30,6.64,6.81,6.0,6.04,551000,0.0,0.0 -2022-08-12 00:00:00+05:30,5.44,5.84,5.44,5.56,854410,0.0,0.0 -2022-08-16 00:00:00+05:30,5.25,6.11,5.25,6.11,361238,0.0,0.0 -2022-08-17 00:00:00+05:30,6.48,6.65,6.29,6.45,714230,0.0,0.0 -2022-08-18 00:00:00+05:30,6.69,6.69,6.2,6.33,627382,0.0,0.0 -2022-08-19 00:00:00+05:30,6.36,6.46,6.09,6.13,329396,0.0,0.0 -2022-08-22 00:00:00+05:30,6.28,6.28,5.9,6.02,249041,0.0,0.0 -2022-08-23 00:00:00+05:30,5.95,6.16,5.9,6.09,255145,0.0,0.0 -2022-08-24 00:00:00+05:30,5.97,6.11,5.94,6.0,300107,0.0,0.0 -2022-08-25 00:00:00+05:30,6.02,6.14,5.95,5.97,175995,0.0,0.0 -2022-08-26 00:00:00+05:30,6.05,6.06,5.89,5.94,287897,0.0,0.0 -2022-08-29 00:00:00+05:30,5.66,5.94,5.5,5.87,114954,0.0,0.0 -2022-08-30 00:00:00+05:30,5.99,6.05,5.75,5.79,328716,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2022-08-01 00:00:00+05:30,4.75,4.75,4.6,4.65,209597.0,,, +2022-08-02 00:00:00+05:30,4.75,4.76,4.65,4.73,77061.0,,, +2022-08-03 00:00:00+05:30,4.8,4.8,4.69,4.7,158561.0,,, +2022-08-04 00:00:00+05:30,4.8,4.8,4.6,4.67,317900.0,,, +2022-08-05 00:00:00+05:30,4.69,5.6,4.66,5.6,662285.0,,, +2022-08-08 00:00:00+05:30,6.0,6.72,5.85,6.68,5386031.0,,, +2022-08-10 00:00:00+05:30,6.91,7.3,6.21,6.46,1757620.0,,, +2022-08-11 00:00:00+05:30,6.64,6.81,6.0,6.04,551000.0,,, +2022-08-12 00:00:00+05:30,5.44,5.84,5.44,5.56,854410.0,,, +2022-08-16 00:00:00+05:30,5.25,6.11,5.25,6.11,361238.0,,, +2022-08-17 00:00:00+05:30,6.48,6.65,6.29,6.45,714230.0,,, +2022-08-18 00:00:00+05:30,6.69,6.69,6.2,6.33,627382.0,,, +2022-08-19 00:00:00+05:30,6.36,6.46,6.09,6.13,329396.0,,, +2022-08-22 00:00:00+05:30,6.28,6.28,5.9,6.02,249041.0,,, +2022-08-23 00:00:00+05:30,5.95,6.16,5.9,6.09,255145.0,,, +2022-08-24 00:00:00+05:30,5.97,6.11,5.94,6.0,300107.0,,, +2022-08-25 00:00:00+05:30,6.02,6.14,5.95,5.97,175995.0,,, +2022-08-26 00:00:00+05:30,6.05,6.06,5.89,5.94,287897.0,,, +2022-08-29 00:00:00+05:30,5.66,5.94,5.5,5.87,114954.0,,, +2022-08-30 00:00:00+05:30,5.99,6.05,5.75,5.79,328716.0,,, diff --git a/DATA/BRONZE/StockData/PRAKASHSTL_2022_09.csv b/DATA/BRONZE/StockData/PRAKASHSTL_2022_09.csv index f7b99001..c87101cf 100644 --- a/DATA/BRONZE/StockData/PRAKASHSTL_2022_09.csv +++ b/DATA/BRONZE/StockData/PRAKASHSTL_2022_09.csv @@ -1,22 +1,22 @@ -date,open,high,low,close,volume,dividends,stock_splits -2022-09-01 00:00:00+05:30,5.91,6.05,5.9,5.95,136656,0.0,0.0 -2022-09-02 00:00:00+05:30,6.0,6.0,5.82,5.88,241417,0.0,0.0 -2022-09-05 00:00:00+05:30,6.0,6.0,5.75,5.91,293856,0.0,0.0 -2022-09-06 00:00:00+05:30,5.92,6.05,5.9,5.91,299173,0.0,0.0 -2022-09-07 00:00:00+05:30,5.95,5.96,5.85,5.92,239399,0.0,0.0 -2022-09-08 00:00:00+05:30,5.91,6.06,5.91,6.01,292380,0.0,0.0 -2022-09-09 00:00:00+05:30,5.93,6.05,5.89,5.97,247318,0.0,0.0 -2022-09-12 00:00:00+05:30,5.86,6.0,5.85,5.91,232571,0.0,0.0 -2022-09-13 00:00:00+05:30,5.91,5.96,5.8,5.81,232235,0.0,0.0 -2022-09-14 00:00:00+05:30,5.75,5.94,5.75,5.87,111297,0.0,0.0 -2022-09-15 00:00:00+05:30,5.77,5.91,5.77,5.83,207909,0.0,0.0 -2022-09-16 00:00:00+05:30,5.84,5.84,5.66,5.73,177598,0.0,0.0 -2022-09-19 00:00:00+05:30,5.71,5.81,5.6,5.65,91399,0.0,0.0 -2022-09-20 00:00:00+05:30,5.84,5.85,5.6,5.62,274207,0.0,0.0 -2022-09-21 00:00:00+05:30,5.65,5.7,5.51,5.58,103055,0.0,0.0 -2022-09-22 00:00:00+05:30,5.51,5.69,5.51,5.6,111367,0.0,0.0 -2022-09-23 00:00:00+05:30,5.69,5.69,5.04,5.47,270858,0.0,0.0 -2022-09-26 00:00:00+05:30,5.2,5.35,5.0,5.13,354267,0.0,0.0 -2022-09-27 00:00:00+05:30,5.25,5.64,5.15,5.64,410812,0.0,0.0 -2022-09-28 00:00:00+05:30,5.58,5.86,5.44,5.46,435546,0.0,0.0 -2022-09-29 00:00:00+05:30,5.49,5.61,5.3,5.45,118887,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2022-09-01 00:00:00+05:30,5.91,6.05,5.9,5.95,136656.0,,, +2022-09-02 00:00:00+05:30,6.0,6.0,5.82,5.88,241417.0,,, +2022-09-05 00:00:00+05:30,6.0,6.0,5.75,5.91,293856.0,,, +2022-09-06 00:00:00+05:30,5.92,6.05,5.9,5.91,299173.0,,, +2022-09-07 00:00:00+05:30,5.95,5.96,5.85,5.92,239399.0,,, +2022-09-08 00:00:00+05:30,5.91,6.06,5.91,6.01,292380.0,,, +2022-09-09 00:00:00+05:30,5.93,6.05,5.89,5.97,247318.0,,, +2022-09-12 00:00:00+05:30,5.86,6.0,5.85,5.91,232571.0,,, +2022-09-13 00:00:00+05:30,5.91,5.96,5.8,5.81,232235.0,,, +2022-09-14 00:00:00+05:30,5.75,5.94,5.75,5.87,111297.0,,, +2022-09-15 00:00:00+05:30,5.77,5.91,5.77,5.83,207909.0,,, +2022-09-16 00:00:00+05:30,5.84,5.84,5.66,5.73,177598.0,,, +2022-09-19 00:00:00+05:30,5.71,5.81,5.6,5.65,91399.0,,, +2022-09-20 00:00:00+05:30,5.84,5.85,5.6,5.62,274207.0,,, +2022-09-21 00:00:00+05:30,5.65,5.7,5.51,5.58,103055.0,,, +2022-09-22 00:00:00+05:30,5.51,5.69,5.51,5.6,111367.0,,, +2022-09-23 00:00:00+05:30,5.69,5.69,5.04,5.47,270858.0,,, +2022-09-26 00:00:00+05:30,5.2,5.35,5.0,5.13,354267.0,,, +2022-09-27 00:00:00+05:30,5.25,5.64,5.15,5.64,410812.0,,, +2022-09-28 00:00:00+05:30,5.58,5.86,5.44,5.46,435546.0,,, +2022-09-29 00:00:00+05:30,5.49,5.61,5.3,5.45,118887.0,,, diff --git a/DATA/BRONZE/StockData/PRAKASHSTL_2022_10.csv b/DATA/BRONZE/StockData/PRAKASHSTL_2022_10.csv index bb952ba3..44e74c95 100644 --- a/DATA/BRONZE/StockData/PRAKASHSTL_2022_10.csv +++ b/DATA/BRONZE/StockData/PRAKASHSTL_2022_10.csv @@ -1,19 +1,19 @@ -date,open,high,low,close,volume,dividends,stock_splits -2022-10-03 00:00:00+05:30,5.52,5.6,5.37,5.43,157855,0.0,0.0 -2022-10-04 00:00:00+05:30,5.41,5.55,5.41,5.46,77403,0.0,0.0 -2022-10-06 00:00:00+05:30,5.43,5.54,5.43,5.46,61552,0.0,0.0 -2022-10-07 00:00:00+05:30,5.37,5.53,5.37,5.45,125460,0.0,0.0 -2022-10-10 00:00:00+05:30,5.37,5.71,5.22,5.53,318579,0.0,0.0 -2022-10-11 00:00:00+05:30,5.47,5.69,5.4,5.42,81020,0.0,0.0 -2022-10-12 00:00:00+05:30,5.41,5.41,5.31,5.34,115934,0.0,0.0 -2022-10-13 00:00:00+05:30,5.35,5.45,5.3,5.32,30583,0.0,0.0 -2022-10-14 00:00:00+05:30,5.25,5.45,5.25,5.29,45439,0.0,0.0 -2022-10-17 00:00:00+05:30,5.19,5.25,4.98,5.19,131681,0.0,0.0 -2022-10-18 00:00:00+05:30,5.3,5.31,5.14,5.19,23686,0.0,0.0 -2022-10-19 00:00:00+05:30,5.11,5.55,5.11,5.38,323878,0.0,0.0 -2022-10-20 00:00:00+05:30,5.38,5.45,5.26,5.29,167674,0.0,0.0 -2022-10-21 00:00:00+05:30,5.31,5.9,5.19,5.21,99348,0.0,0.0 -2022-10-24 00:00:00+05:30,5.2,5.46,5.2,5.33,38804,0.0,0.0 -2022-10-25 00:00:00+05:30,5.4,5.4,5.2,5.22,87585,0.0,0.0 -2022-10-27 00:00:00+05:30,5.21,5.31,5.16,5.18,64749,0.0,0.0 -2022-10-28 00:00:00+05:30,5.22,5.26,5.1,5.16,86121,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2022-10-03 00:00:00+05:30,5.52,5.6,5.37,5.43,157855.0,,, +2022-10-04 00:00:00+05:30,5.41,5.55,5.41,5.46,77403.0,,, +2022-10-06 00:00:00+05:30,5.43,5.54,5.43,5.46,61552.0,,, +2022-10-07 00:00:00+05:30,5.37,5.53,5.37,5.45,125460.0,,, +2022-10-10 00:00:00+05:30,5.37,5.71,5.22,5.53,318579.0,,, +2022-10-11 00:00:00+05:30,5.47,5.69,5.4,5.42,81020.0,,, +2022-10-12 00:00:00+05:30,5.41,5.41,5.31,5.34,115934.0,,, +2022-10-13 00:00:00+05:30,5.35,5.45,5.3,5.32,30583.0,,, +2022-10-14 00:00:00+05:30,5.25,5.45,5.25,5.29,45439.0,,, +2022-10-17 00:00:00+05:30,5.19,5.25,4.98,5.19,131681.0,,, +2022-10-18 00:00:00+05:30,5.3,5.31,5.14,5.19,23686.0,,, +2022-10-19 00:00:00+05:30,5.11,5.55,5.11,5.38,323878.0,,, +2022-10-20 00:00:00+05:30,5.38,5.45,5.26,5.29,167674.0,,, +2022-10-21 00:00:00+05:30,5.31,5.9,5.19,5.21,99348.0,,, +2022-10-24 00:00:00+05:30,5.2,5.46,5.2,5.33,38804.0,,, +2022-10-25 00:00:00+05:30,5.4,5.4,5.2,5.22,87585.0,,, +2022-10-27 00:00:00+05:30,5.21,5.31,5.16,5.18,64749.0,,, +2022-10-28 00:00:00+05:30,5.22,5.26,5.1,5.16,86121.0,,, diff --git a/DATA/BRONZE/StockData/PRAKASHSTL_2022_11.csv b/DATA/BRONZE/StockData/PRAKASHSTL_2022_11.csv index 70e57ff9..115f9505 100644 --- a/DATA/BRONZE/StockData/PRAKASHSTL_2022_11.csv +++ b/DATA/BRONZE/StockData/PRAKASHSTL_2022_11.csv @@ -1,21 +1,21 @@ -date,open,high,low,close,volume,dividends,stock_splits -2022-11-01 00:00:00+05:30,5.36,5.36,5.1,5.2,114766,0.0,0.0 -2022-11-02 00:00:00+05:30,5.14,5.21,5.14,5.16,115184,0.0,0.0 -2022-11-03 00:00:00+05:30,5.11,5.25,5.1,5.15,155511,0.0,0.0 -2022-11-04 00:00:00+05:30,5.15,5.18,5.02,5.14,104282,0.0,0.0 -2022-11-07 00:00:00+05:30,5.06,5.29,5.06,5.12,132884,0.0,0.0 -2022-11-09 00:00:00+05:30,5.13,5.29,5.11,5.18,275565,0.0,0.0 -2022-11-10 00:00:00+05:30,5.15,5.24,5.1,5.16,85805,0.0,0.0 -2022-11-11 00:00:00+05:30,5.35,5.41,5.14,5.16,217283,0.0,0.0 -2022-11-14 00:00:00+05:30,5.15,5.15,4.9,5.04,375101,0.0,0.0 -2022-11-15 00:00:00+05:30,5.0,5.1,4.95,5.05,286761,0.0,0.0 -2022-11-16 00:00:00+05:30,4.95,5.06,4.9,4.98,171998,0.0,0.0 -2022-11-17 00:00:00+05:30,4.85,5.0,4.82,4.93,231024,0.0,0.0 -2022-11-18 00:00:00+05:30,4.85,5.0,4.85,4.92,108159,0.0,0.0 -2022-11-21 00:00:00+05:30,4.99,5.04,4.85,4.86,47611,0.0,0.0 -2022-11-22 00:00:00+05:30,4.86,4.95,4.84,4.88,50907,0.0,0.0 -2022-11-23 00:00:00+05:30,4.84,4.93,4.61,4.78,126761,0.0,0.0 -2022-11-24 00:00:00+05:30,4.7,4.99,4.7,4.85,183015,0.0,0.0 -2022-11-25 00:00:00+05:30,4.75,5.0,4.75,4.88,302305,0.0,0.0 -2022-11-28 00:00:00+05:30,4.88,4.94,4.8,4.86,33842,0.0,0.0 -2022-11-29 00:00:00+05:30,4.76,5.0,4.76,4.89,88451,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2022-11-01 00:00:00+05:30,5.36,5.36,5.1,5.2,114766.0,,, +2022-11-02 00:00:00+05:30,5.14,5.21,5.14,5.16,115184.0,,, +2022-11-03 00:00:00+05:30,5.11,5.25,5.1,5.15,155511.0,,, +2022-11-04 00:00:00+05:30,5.15,5.18,5.02,5.14,104282.0,,, +2022-11-07 00:00:00+05:30,5.06,5.29,5.06,5.12,132884.0,,, +2022-11-09 00:00:00+05:30,5.13,5.29,5.11,5.18,275565.0,,, +2022-11-10 00:00:00+05:30,5.15,5.24,5.1,5.16,85805.0,,, +2022-11-11 00:00:00+05:30,5.35,5.41,5.14,5.16,217283.0,,, +2022-11-14 00:00:00+05:30,5.15,5.15,4.9,5.04,375101.0,,, +2022-11-15 00:00:00+05:30,5.0,5.1,4.95,5.05,286761.0,,, +2022-11-16 00:00:00+05:30,4.95,5.06,4.9,4.98,171998.0,,, +2022-11-17 00:00:00+05:30,4.85,5.0,4.82,4.93,231024.0,,, +2022-11-18 00:00:00+05:30,4.85,5.0,4.85,4.92,108159.0,,, +2022-11-21 00:00:00+05:30,4.99,5.04,4.85,4.86,47611.0,,, +2022-11-22 00:00:00+05:30,4.86,4.95,4.84,4.88,50907.0,,, +2022-11-23 00:00:00+05:30,4.84,4.93,4.61,4.78,126761.0,,, +2022-11-24 00:00:00+05:30,4.7,4.99,4.7,4.85,183015.0,,, +2022-11-25 00:00:00+05:30,4.75,5.0,4.75,4.88,302305.0,,, +2022-11-28 00:00:00+05:30,4.88,4.94,4.8,4.86,33842.0,,, +2022-11-29 00:00:00+05:30,4.76,5.0,4.76,4.89,88451.0,,, diff --git a/DATA/BRONZE/StockData/PRAKASHSTL_2022_12.csv b/DATA/BRONZE/StockData/PRAKASHSTL_2022_12.csv index f4add900..badddf56 100644 --- a/DATA/BRONZE/StockData/PRAKASHSTL_2022_12.csv +++ b/DATA/BRONZE/StockData/PRAKASHSTL_2022_12.csv @@ -1,23 +1,23 @@ -date,open,high,low,close,volume,dividends,stock_splits -2022-12-01 00:00:00+05:30,4.75,5.05,4.75,4.97,128101,0.0,0.0 -2022-12-02 00:00:00+05:30,5.0,5.0,4.8,4.89,200924,0.0,0.0 -2022-12-05 00:00:00+05:30,4.8,4.99,4.8,4.96,113194,0.0,0.0 -2022-12-06 00:00:00+05:30,4.9,5.0,4.9,4.95,58418,0.0,0.0 -2022-12-07 00:00:00+05:30,4.85,5.0,4.85,4.9,115762,0.0,0.0 -2022-12-08 00:00:00+05:30,4.86,4.98,4.77,4.91,106085,0.0,0.0 -2022-12-09 00:00:00+05:30,4.8,4.96,4.76,4.91,228669,0.0,0.0 -2022-12-12 00:00:00+05:30,4.95,4.95,4.75,4.86,162716,0.0,0.0 -2022-12-13 00:00:00+05:30,4.86,4.9,4.85,4.87,96175,0.0,0.0 -2022-12-14 00:00:00+05:30,4.86,5.3,4.81,5.13,236350,0.0,0.0 -2022-12-15 00:00:00+05:30,5.01,5.13,4.96,5.01,192989,0.0,0.0 -2022-12-16 00:00:00+05:30,4.9,5.1,4.9,5.04,197357,0.0,0.0 -2022-12-19 00:00:00+05:30,5.05,5.05,4.96,5.0,107931,0.0,0.0 -2022-12-20 00:00:00+05:30,5.0,5.04,4.95,5.03,123533,0.0,0.0 -2022-12-21 00:00:00+05:30,5.0,5.4,5.0,5.06,736796,0.0,0.0 -2022-12-22 00:00:00+05:30,5.15,5.15,4.39,4.87,236727,0.0,0.0 -2022-12-23 00:00:00+05:30,4.79,4.79,4.01,4.57,340299,0.0,0.0 -2022-12-26 00:00:00+05:30,4.31,5.0,4.31,4.96,275457,0.0,0.0 -2022-12-27 00:00:00+05:30,5.05,5.16,4.9,4.95,181040,0.0,0.0 -2022-12-28 00:00:00+05:30,5.0,5.14,4.9,5.0,122492,0.0,0.0 -2022-12-29 00:00:00+05:30,4.9,5.05,4.9,4.98,110238,0.0,0.0 -2022-12-30 00:00:00+05:30,5.0,5.08,4.8,5.02,119970,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2022-12-01 00:00:00+05:30,4.75,5.05,4.75,4.97,128101.0,,, +2022-12-02 00:00:00+05:30,5.0,5.0,4.8,4.89,200924.0,,, +2022-12-05 00:00:00+05:30,4.8,4.99,4.8,4.96,113194.0,,, +2022-12-06 00:00:00+05:30,4.9,5.0,4.9,4.95,58418.0,,, +2022-12-07 00:00:00+05:30,4.85,5.0,4.85,4.9,115762.0,,, +2022-12-08 00:00:00+05:30,4.86,4.98,4.77,4.91,106085.0,,, +2022-12-09 00:00:00+05:30,4.8,4.96,4.76,4.91,228669.0,,, +2022-12-12 00:00:00+05:30,4.95,4.95,4.75,4.86,162716.0,,, +2022-12-13 00:00:00+05:30,4.86,4.9,4.85,4.87,96175.0,,, +2022-12-14 00:00:00+05:30,4.86,5.3,4.81,5.13,236350.0,,, +2022-12-15 00:00:00+05:30,5.01,5.13,4.96,5.01,192989.0,,, +2022-12-16 00:00:00+05:30,4.9,5.1,4.9,5.04,197357.0,,, +2022-12-19 00:00:00+05:30,5.05,5.05,4.96,5.0,107931.0,,, +2022-12-20 00:00:00+05:30,5.0,5.04,4.95,5.03,123533.0,,, +2022-12-21 00:00:00+05:30,5.0,5.4,5.0,5.06,736796.0,,, +2022-12-22 00:00:00+05:30,5.15,5.15,4.39,4.87,236727.0,,, +2022-12-23 00:00:00+05:30,4.79,4.79,4.01,4.57,340299.0,,, +2022-12-26 00:00:00+05:30,4.31,5.0,4.31,4.96,275457.0,,, +2022-12-27 00:00:00+05:30,5.05,5.16,4.9,4.95,181040.0,,, +2022-12-28 00:00:00+05:30,5.0,5.14,4.9,5.0,122492.0,,, +2022-12-29 00:00:00+05:30,4.9,5.05,4.9,4.98,110238.0,,, +2022-12-30 00:00:00+05:30,5.0,5.08,4.8,5.02,119970.0,,, diff --git a/DATA/BRONZE/StockData/PRAKASHSTL_2023_01.csv b/DATA/BRONZE/StockData/PRAKASHSTL_2023_01.csv index 84eae6fc..882859f3 100644 --- a/DATA/BRONZE/StockData/PRAKASHSTL_2023_01.csv +++ b/DATA/BRONZE/StockData/PRAKASHSTL_2023_01.csv @@ -1,21 +1,21 @@ -date,open,high,low,close,volume,dividends,stock_splits -2023-01-02 00:00:00+05:30,5.09,5.09,5.0,5.03,102119,0.0,0.0 -2023-01-03 00:00:00+05:30,4.92,5.31,4.92,5.06,114861,0.0,0.0 -2023-01-04 00:00:00+05:30,5.1,5.14,4.36,4.7,94424,0.0,0.0 -2023-01-05 00:00:00+05:30,5.09,5.09,4.9,4.98,79120,0.0,0.0 -2023-01-06 00:00:00+05:30,5.0,5.0,4.86,4.9,97422,0.0,0.0 -2023-01-09 00:00:00+05:30,4.9,5.06,4.9,4.93,94727,0.0,0.0 -2023-01-10 00:00:00+05:30,4.85,4.91,4.84,4.88,42624,0.0,0.0 -2023-01-11 00:00:00+05:30,4.95,4.95,4.75,4.88,78364,0.0,0.0 -2023-01-12 00:00:00+05:30,4.81,4.91,4.77,4.84,89606,0.0,0.0 -2023-01-13 00:00:00+05:30,4.85,4.89,4.8,4.83,18020,0.0,0.0 -2023-01-16 00:00:00+05:30,4.8,4.91,4.8,4.85,22041,0.0,0.0 -2023-01-17 00:00:00+05:30,4.9,4.9,4.79,4.8,65141,0.0,0.0 -2023-01-18 00:00:00+05:30,4.7,4.9,4.7,4.85,132134,0.0,0.0 -2023-01-19 00:00:00+05:30,4.81,4.85,4.76,4.81,64306,0.0,0.0 -2023-01-20 00:00:00+05:30,4.82,4.91,4.77,4.85,53659,0.0,0.0 -2023-01-23 00:00:00+05:30,4.82,5.0,4.73,4.75,161995,0.0,0.0 -2023-01-24 00:00:00+05:30,4.72,4.86,4.72,4.81,69145,0.0,0.0 -2023-01-25 00:00:00+05:30,4.76,4.85,4.75,4.82,96019,0.0,0.0 -2023-01-27 00:00:00+05:30,4.8,4.81,4.59,4.66,96808,0.0,0.0 -2023-01-30 00:00:00+05:30,4.69,5.09,4.58,4.65,65946,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2023-01-02 00:00:00+05:30,5.09,5.09,5.0,5.03,102119.0,,, +2023-01-03 00:00:00+05:30,4.92,5.31,4.92,5.06,114861.0,,, +2023-01-04 00:00:00+05:30,5.1,5.14,4.36,4.7,94424.0,,, +2023-01-05 00:00:00+05:30,5.09,5.09,4.9,4.98,79120.0,,, +2023-01-06 00:00:00+05:30,5.0,5.0,4.86,4.9,97422.0,,, +2023-01-09 00:00:00+05:30,4.9,5.06,4.9,4.93,94727.0,,, +2023-01-10 00:00:00+05:30,4.85,4.91,4.84,4.88,42624.0,,, +2023-01-11 00:00:00+05:30,4.95,4.95,4.75,4.88,78364.0,,, +2023-01-12 00:00:00+05:30,4.81,4.91,4.77,4.84,89606.0,,, +2023-01-13 00:00:00+05:30,4.85,4.89,4.8,4.83,18020.0,,, +2023-01-16 00:00:00+05:30,4.8,4.91,4.8,4.85,22041.0,,, +2023-01-17 00:00:00+05:30,4.9,4.9,4.79,4.8,65141.0,,, +2023-01-18 00:00:00+05:30,4.7,4.9,4.7,4.85,132134.0,,, +2023-01-19 00:00:00+05:30,4.81,4.85,4.76,4.81,64306.0,,, +2023-01-20 00:00:00+05:30,4.82,4.91,4.77,4.85,53659.0,,, +2023-01-23 00:00:00+05:30,4.82,5.0,4.73,4.75,161995.0,,, +2023-01-24 00:00:00+05:30,4.72,4.86,4.72,4.81,69145.0,,, +2023-01-25 00:00:00+05:30,4.76,4.85,4.75,4.82,96019.0,,, +2023-01-27 00:00:00+05:30,4.8,4.81,4.59,4.66,96808.0,,, +2023-01-30 00:00:00+05:30,4.69,5.09,4.58,4.65,65946.0,,, diff --git a/DATA/BRONZE/StockData/PRAKASHSTL_2023_02.csv b/DATA/BRONZE/StockData/PRAKASHSTL_2023_02.csv index b3ab2777..30254bc1 100644 --- a/DATA/BRONZE/StockData/PRAKASHSTL_2023_02.csv +++ b/DATA/BRONZE/StockData/PRAKASHSTL_2023_02.csv @@ -1,20 +1,20 @@ -date,open,high,low,close,volume,dividends,stock_splits -2023-02-01 00:00:00+05:30,4.71,4.9,4.6,4.64,124039,0.0,0.0 -2023-02-02 00:00:00+05:30,4.8,4.8,4.55,4.61,31410,0.0,0.0 -2023-02-03 00:00:00+05:30,4.55,4.66,4.41,4.5,171060,0.0,0.0 -2023-02-06 00:00:00+05:30,4.5,4.56,4.5,4.54,79239,0.0,0.0 -2023-02-07 00:00:00+05:30,4.69,4.69,4.5,4.58,40584,0.0,0.0 -2023-02-08 00:00:00+05:30,4.54,4.65,4.49,4.59,102012,0.0,0.0 -2023-02-09 00:00:00+05:30,4.45,4.66,4.45,4.57,24617,0.0,0.0 -2023-02-10 00:00:00+05:30,4.51,4.61,4.5,4.51,126341,0.0,0.0 -2023-02-13 00:00:00+05:30,4.64,4.64,4.39,4.45,90078,0.0,0.0 -2023-02-14 00:00:00+05:30,4.5,4.6,4.31,4.46,203119,0.0,0.0 -2023-02-15 00:00:00+05:30,4.54,5.02,4.5,4.72,217350,0.0,0.0 -2023-02-16 00:00:00+05:30,4.65,4.85,4.65,4.71,35462,0.0,0.0 -2023-02-17 00:00:00+05:30,4.65,4.75,4.51,4.6,119854,0.0,0.0 -2023-02-20 00:00:00+05:30,4.74,4.74,4.42,4.49,120873,0.0,0.0 -2023-02-21 00:00:00+05:30,4.44,4.75,4.35,4.63,78083,0.0,0.0 -2023-02-22 00:00:00+05:30,4.6,4.6,4.38,4.4,50707,0.0,0.0 -2023-02-23 00:00:00+05:30,4.35,4.5,4.35,4.38,80475,0.0,0.0 -2023-02-24 00:00:00+05:30,4.41,4.5,4.39,4.42,97881,0.0,0.0 -2023-02-27 00:00:00+05:30,4.41,4.44,4.29,4.31,40662,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2023-02-01 00:00:00+05:30,4.71,4.9,4.6,4.64,124039.0,,, +2023-02-02 00:00:00+05:30,4.8,4.8,4.55,4.61,31410.0,,, +2023-02-03 00:00:00+05:30,4.55,4.66,4.41,4.5,171060.0,,, +2023-02-06 00:00:00+05:30,4.5,4.56,4.5,4.54,79239.0,,, +2023-02-07 00:00:00+05:30,4.69,4.69,4.5,4.58,40584.0,,, +2023-02-08 00:00:00+05:30,4.54,4.65,4.49,4.59,102012.0,,, +2023-02-09 00:00:00+05:30,4.45,4.66,4.45,4.57,24617.0,,, +2023-02-10 00:00:00+05:30,4.51,4.61,4.5,4.51,126341.0,,, +2023-02-13 00:00:00+05:30,4.64,4.64,4.39,4.45,90078.0,,, +2023-02-14 00:00:00+05:30,4.5,4.6,4.31,4.46,203119.0,,, +2023-02-15 00:00:00+05:30,4.54,5.02,4.5,4.72,217350.0,,, +2023-02-16 00:00:00+05:30,4.65,4.85,4.65,4.71,35462.0,,, +2023-02-17 00:00:00+05:30,4.65,4.75,4.51,4.6,119854.0,,, +2023-02-20 00:00:00+05:30,4.74,4.74,4.42,4.49,120873.0,,, +2023-02-21 00:00:00+05:30,4.44,4.75,4.35,4.63,78083.0,,, +2023-02-22 00:00:00+05:30,4.6,4.6,4.38,4.4,50707.0,,, +2023-02-23 00:00:00+05:30,4.35,4.5,4.35,4.38,80475.0,,, +2023-02-24 00:00:00+05:30,4.41,4.5,4.39,4.42,97881.0,,, +2023-02-27 00:00:00+05:30,4.41,4.44,4.29,4.31,40662.0,,, diff --git a/DATA/BRONZE/StockData/PRAKASHSTL_2023_03.csv b/DATA/BRONZE/StockData/PRAKASHSTL_2023_03.csv index de9de98f..bd3c3928 100644 --- a/DATA/BRONZE/StockData/PRAKASHSTL_2023_03.csv +++ b/DATA/BRONZE/StockData/PRAKASHSTL_2023_03.csv @@ -1,21 +1,21 @@ -date,open,high,low,close,volume,dividends,stock_splits -2023-03-01 00:00:00+05:30,4.21,4.39,4.21,4.38,39801,0.0,0.0 -2023-03-02 00:00:00+05:30,4.25,4.4,4.25,4.35,64545,0.0,0.0 -2023-03-03 00:00:00+05:30,4.3,4.39,4.25,4.31,88092,0.0,0.0 -2023-03-06 00:00:00+05:30,4.3,4.36,4.17,4.26,133653,0.0,0.0 -2023-03-08 00:00:00+05:30,4.2,4.31,4.15,4.24,122407,0.0,0.0 -2023-03-09 00:00:00+05:30,4.2,4.3,4.16,4.22,53431,0.0,0.0 -2023-03-10 00:00:00+05:30,4.15,4.35,4.15,4.25,83882,0.0,0.0 -2023-03-13 00:00:00+05:30,4.25,4.35,4.16,4.19,125705,0.0,0.0 -2023-03-14 00:00:00+05:30,4.19,4.26,4.16,4.16,28018,0.0,0.0 -2023-03-15 00:00:00+05:30,4.1,4.28,4.1,4.17,28154,0.0,0.0 -2023-03-16 00:00:00+05:30,4.11,4.16,4.04,4.09,75900,0.0,0.0 -2023-03-17 00:00:00+05:30,4.07,4.16,4.04,4.09,32816,0.0,0.0 -2023-03-20 00:00:00+05:30,4.12,4.12,3.79,3.89,156973,0.0,0.0 -2023-03-21 00:00:00+05:30,3.87,4.01,3.87,3.97,51804,0.0,0.0 -2023-03-22 00:00:00+05:30,3.99,4.14,3.99,4.04,67364,0.0,0.0 -2023-03-23 00:00:00+05:30,4.01,4.2,3.91,3.96,78654,0.0,0.0 -2023-03-24 00:00:00+05:30,3.9,4.01,3.88,3.92,132385,0.0,0.0 -2023-03-27 00:00:00+05:30,3.81,3.99,3.81,3.84,74249,0.0,0.0 -2023-03-28 00:00:00+05:30,3.84,3.9,3.34,3.48,184243,0.0,0.0 -2023-03-29 00:00:00+05:30,3.6,3.6,3.29,3.3,305077,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2023-03-01 00:00:00+05:30,4.21,4.39,4.21,4.38,39801.0,,, +2023-03-02 00:00:00+05:30,4.25,4.4,4.25,4.35,64545.0,,, +2023-03-03 00:00:00+05:30,4.3,4.39,4.25,4.31,88092.0,,, +2023-03-06 00:00:00+05:30,4.3,4.36,4.17,4.26,133653.0,,, +2023-03-08 00:00:00+05:30,4.2,4.31,4.15,4.24,122407.0,,, +2023-03-09 00:00:00+05:30,4.2,4.3,4.16,4.22,53431.0,,, +2023-03-10 00:00:00+05:30,4.15,4.35,4.15,4.25,83882.0,,, +2023-03-13 00:00:00+05:30,4.25,4.35,4.16,4.19,125705.0,,, +2023-03-14 00:00:00+05:30,4.19,4.26,4.16,4.16,28018.0,,, +2023-03-15 00:00:00+05:30,4.1,4.28,4.1,4.17,28154.0,,, +2023-03-16 00:00:00+05:30,4.11,4.16,4.04,4.09,75900.0,,, +2023-03-17 00:00:00+05:30,4.07,4.16,4.04,4.09,32816.0,,, +2023-03-20 00:00:00+05:30,4.12,4.12,3.79,3.89,156973.0,,, +2023-03-21 00:00:00+05:30,3.87,4.01,3.87,3.97,51804.0,,, +2023-03-22 00:00:00+05:30,3.99,4.14,3.99,4.04,67364.0,,, +2023-03-23 00:00:00+05:30,4.01,4.2,3.91,3.96,78654.0,,, +2023-03-24 00:00:00+05:30,3.9,4.01,3.88,3.92,132385.0,,, +2023-03-27 00:00:00+05:30,3.81,3.99,3.81,3.84,74249.0,,, +2023-03-28 00:00:00+05:30,3.84,3.9,3.34,3.48,184243.0,,, +2023-03-29 00:00:00+05:30,3.6,3.6,3.29,3.3,305077.0,,, diff --git a/DATA/BRONZE/StockData/PRAKASHSTL_2023_04.csv b/DATA/BRONZE/StockData/PRAKASHSTL_2023_04.csv index 3ebf6f41..a92a8326 100644 --- a/DATA/BRONZE/StockData/PRAKASHSTL_2023_04.csv +++ b/DATA/BRONZE/StockData/PRAKASHSTL_2023_04.csv @@ -1,18 +1,18 @@ -date,open,high,low,close,volume,dividends,stock_splits -2023-04-03 00:00:00+05:30,4.18,4.75,3.99,4.75,857036,0.0,0.0 -2023-04-05 00:00:00+05:30,4.77,5.31,4.56,4.71,874595,0.0,0.0 -2023-04-06 00:00:00+05:30,4.51,4.69,4.4,4.49,364426,0.0,0.0 -2023-04-10 00:00:00+05:30,4.46,4.6,4.17,4.19,136449,0.0,0.0 -2023-04-11 00:00:00+05:30,4.35,5.02,4.24,5.02,1143127,0.0,0.0 -2023-04-12 00:00:00+05:30,5.01,5.3,4.66,4.71,683523,0.0,0.0 -2023-04-13 00:00:00+05:30,4.79,4.79,4.4,4.55,201936,0.0,0.0 -2023-04-17 00:00:00+05:30,4.5,4.58,4.37,4.51,88843,0.0,0.0 -2023-04-18 00:00:00+05:30,4.3,4.56,4.3,4.46,125695,0.0,0.0 -2023-04-19 00:00:00+05:30,4.4,4.89,4.4,4.61,291841,0.0,0.0 -2023-04-20 00:00:00+05:30,4.62,4.79,4.55,4.57,180375,0.0,0.0 -2023-04-21 00:00:00+05:30,4.64,4.66,4.47,4.51,168362,0.0,0.0 -2023-04-24 00:00:00+05:30,4.51,4.74,4.49,4.61,141685,0.0,0.0 -2023-04-25 00:00:00+05:30,4.57,4.69,4.51,4.55,173151,0.0,0.0 -2023-04-26 00:00:00+05:30,4.52,4.61,4.5,4.52,92703,0.0,0.0 -2023-04-27 00:00:00+05:30,4.6,4.6,4.46,4.5,114718,0.0,0.0 -2023-04-28 00:00:00+05:30,4.47,4.6,4.47,4.54,102724,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2023-04-03 00:00:00+05:30,4.18,4.75,3.99,4.75,857036.0,,, +2023-04-05 00:00:00+05:30,4.77,5.31,4.56,4.71,874595.0,,, +2023-04-06 00:00:00+05:30,4.51,4.69,4.4,4.49,364426.0,,, +2023-04-10 00:00:00+05:30,4.46,4.6,4.17,4.19,136449.0,,, +2023-04-11 00:00:00+05:30,4.35,5.02,4.24,5.02,1143127.0,,, +2023-04-12 00:00:00+05:30,5.01,5.3,4.66,4.71,683523.0,,, +2023-04-13 00:00:00+05:30,4.79,4.79,4.4,4.55,201936.0,,, +2023-04-17 00:00:00+05:30,4.5,4.58,4.37,4.51,88843.0,,, +2023-04-18 00:00:00+05:30,4.3,4.56,4.3,4.46,125695.0,,, +2023-04-19 00:00:00+05:30,4.4,4.89,4.4,4.61,291841.0,,, +2023-04-20 00:00:00+05:30,4.62,4.79,4.55,4.57,180375.0,,, +2023-04-21 00:00:00+05:30,4.64,4.66,4.47,4.51,168362.0,,, +2023-04-24 00:00:00+05:30,4.51,4.74,4.49,4.61,141685.0,,, +2023-04-25 00:00:00+05:30,4.57,4.69,4.51,4.55,173151.0,,, +2023-04-26 00:00:00+05:30,4.52,4.61,4.5,4.52,92703.0,,, +2023-04-27 00:00:00+05:30,4.6,4.6,4.46,4.5,114718.0,,, +2023-04-28 00:00:00+05:30,4.47,4.6,4.47,4.54,102724.0,,, diff --git a/DATA/BRONZE/StockData/PRAKASHSTL_2023_05.csv b/DATA/BRONZE/StockData/PRAKASHSTL_2023_05.csv index 93fc4a90..3b5f6f7d 100644 --- a/DATA/BRONZE/StockData/PRAKASHSTL_2023_05.csv +++ b/DATA/BRONZE/StockData/PRAKASHSTL_2023_05.csv @@ -1,20 +1,20 @@ -date,open,high,low,close,volume,dividends,stock_splits -2023-05-02 00:00:00+05:30,4.51,4.65,4.51,4.55,68006,0.0,0.0 -2023-05-03 00:00:00+05:30,4.5,4.55,4.47,4.55,33163,0.0,0.0 -2023-05-04 00:00:00+05:30,4.6,4.6,4.5,4.56,125721,0.0,0.0 -2023-05-05 00:00:00+05:30,4.56,4.59,4.49,4.54,63787,0.0,0.0 -2023-05-08 00:00:00+05:30,4.51,4.65,4.51,4.53,26544,0.0,0.0 -2023-05-09 00:00:00+05:30,4.5,4.56,4.45,4.48,123810,0.0,0.0 -2023-05-10 00:00:00+05:30,4.41,4.55,4.41,4.49,43995,0.0,0.0 -2023-05-11 00:00:00+05:30,4.41,4.56,4.35,4.48,252848,0.0,0.0 -2023-05-12 00:00:00+05:30,4.41,4.5,4.39,4.44,76295,0.0,0.0 -2023-05-15 00:00:00+05:30,4.4,4.44,4.3,4.35,108048,0.0,0.0 -2023-05-16 00:00:00+05:30,4.36,4.45,4.31,4.42,102898,0.0,0.0 -2023-05-17 00:00:00+05:30,4.43,4.55,4.34,4.43,135137,0.0,0.0 -2023-05-19 00:00:00+05:30,4.5,4.5,3.75,4.36,264241,0.0,0.0 -2023-05-22 00:00:00+05:30,4.3,4.41,4.23,4.25,99705,0.0,0.0 -2023-05-23 00:00:00+05:30,4.11,4.31,4.11,4.29,94644,0.0,0.0 -2023-05-24 00:00:00+05:30,4.25,4.29,4.2,4.24,66677,0.0,0.0 -2023-05-25 00:00:00+05:30,4.25,4.8,4.21,4.62,212950,0.0,0.0 -2023-05-26 00:00:00+05:30,4.65,4.68,4.39,4.42,421970,0.0,0.0 -2023-05-30 00:00:00+05:30,4.26,4.5,4.26,4.42,162451,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2023-05-02 00:00:00+05:30,4.51,4.65,4.51,4.55,68006.0,,, +2023-05-03 00:00:00+05:30,4.5,4.55,4.47,4.55,33163.0,,, +2023-05-04 00:00:00+05:30,4.6,4.6,4.5,4.56,125721.0,,, +2023-05-05 00:00:00+05:30,4.56,4.59,4.49,4.54,63787.0,,, +2023-05-08 00:00:00+05:30,4.51,4.65,4.51,4.53,26544.0,,, +2023-05-09 00:00:00+05:30,4.5,4.56,4.45,4.48,123810.0,,, +2023-05-10 00:00:00+05:30,4.41,4.55,4.41,4.49,43995.0,,, +2023-05-11 00:00:00+05:30,4.41,4.56,4.35,4.48,252848.0,,, +2023-05-12 00:00:00+05:30,4.41,4.5,4.39,4.44,76295.0,,, +2023-05-15 00:00:00+05:30,4.4,4.44,4.3,4.35,108048.0,,, +2023-05-16 00:00:00+05:30,4.36,4.45,4.31,4.42,102898.0,,, +2023-05-17 00:00:00+05:30,4.43,4.55,4.34,4.43,135137.0,,, +2023-05-19 00:00:00+05:30,4.5,4.5,3.75,4.36,264241.0,,, +2023-05-22 00:00:00+05:30,4.3,4.41,4.23,4.25,99705.0,,, +2023-05-23 00:00:00+05:30,4.11,4.31,4.11,4.29,94644.0,,, +2023-05-24 00:00:00+05:30,4.25,4.29,4.2,4.24,66677.0,,, +2023-05-25 00:00:00+05:30,4.25,4.8,4.21,4.62,212950.0,,, +2023-05-26 00:00:00+05:30,4.65,4.68,4.39,4.42,421970.0,,, +2023-05-30 00:00:00+05:30,4.26,4.5,4.26,4.42,162451.0,,, diff --git a/DATA/BRONZE/StockData/PRAKASHSTL_2023_06.csv b/DATA/BRONZE/StockData/PRAKASHSTL_2023_06.csv index 55850ab9..c5befbc7 100644 --- a/DATA/BRONZE/StockData/PRAKASHSTL_2023_06.csv +++ b/DATA/BRONZE/StockData/PRAKASHSTL_2023_06.csv @@ -1,21 +1,21 @@ -date,open,high,low,close,volume,dividends,stock_splits -2023-06-01 00:00:00+05:30,4.35,4.44,4.35,4.37,84016,0.0,0.0 -2023-06-02 00:00:00+05:30,4.35,4.4,4.33,4.39,94816,0.0,0.0 -2023-06-05 00:00:00+05:30,4.33,4.41,4.33,4.37,158638,0.0,0.0 -2023-06-06 00:00:00+05:30,4.35,4.46,4.35,4.37,153119,0.0,0.0 -2023-06-07 00:00:00+05:30,4.35,4.53,4.31,4.43,319489,0.0,0.0 -2023-06-08 00:00:00+05:30,4.43,4.61,4.43,4.48,275050,0.0,0.0 -2023-06-09 00:00:00+05:30,4.5,4.51,4.45,4.49,179767,0.0,0.0 -2023-06-12 00:00:00+05:30,4.52,4.71,4.5,4.58,157461,0.0,0.0 -2023-06-13 00:00:00+05:30,4.57,4.66,4.45,4.57,129308,0.0,0.0 -2023-06-14 00:00:00+05:30,4.57,4.8,4.55,4.64,258549,0.0,0.0 -2023-06-15 00:00:00+05:30,4.61,4.87,4.56,4.79,449055,0.0,0.0 -2023-06-16 00:00:00+05:30,4.71,5.06,4.7,4.82,321140,0.0,0.0 -2023-06-19 00:00:00+05:30,4.83,4.9,4.7,4.76,120736,0.0,0.0 -2023-06-20 00:00:00+05:30,4.71,4.76,4.6,4.68,150698,0.0,0.0 -2023-06-21 00:00:00+05:30,4.67,4.8,4.61,4.62,147123,0.0,0.0 -2023-06-22 00:00:00+05:30,4.6,4.7,4.59,4.62,56538,0.0,0.0 -2023-06-23 00:00:00+05:30,4.6,4.66,4.51,4.53,110993,0.0,0.0 -2023-06-26 00:00:00+05:30,4.5,4.5,4.39,4.42,167683,0.0,0.0 -2023-06-27 00:00:00+05:30,4.41,4.46,4.41,4.42,72883,0.0,0.0 -2023-06-28 00:00:00+05:30,4.42,4.55,4.39,4.44,89547,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2023-06-01 00:00:00+05:30,4.35,4.44,4.35,4.37,84016.0,,, +2023-06-02 00:00:00+05:30,4.35,4.4,4.33,4.39,94816.0,,, +2023-06-05 00:00:00+05:30,4.33,4.41,4.33,4.37,158638.0,,, +2023-06-06 00:00:00+05:30,4.35,4.46,4.35,4.37,153119.0,,, +2023-06-07 00:00:00+05:30,4.35,4.53,4.31,4.43,319489.0,,, +2023-06-08 00:00:00+05:30,4.43,4.61,4.43,4.48,275050.0,,, +2023-06-09 00:00:00+05:30,4.5,4.51,4.45,4.49,179767.0,,, +2023-06-12 00:00:00+05:30,4.52,4.71,4.5,4.58,157461.0,,, +2023-06-13 00:00:00+05:30,4.57,4.66,4.45,4.57,129308.0,,, +2023-06-14 00:00:00+05:30,4.57,4.8,4.55,4.64,258549.0,,, +2023-06-15 00:00:00+05:30,4.61,4.87,4.56,4.79,449055.0,,, +2023-06-16 00:00:00+05:30,4.71,5.06,4.7,4.82,321140.0,,, +2023-06-19 00:00:00+05:30,4.83,4.9,4.7,4.76,120736.0,,, +2023-06-20 00:00:00+05:30,4.71,4.76,4.6,4.68,150698.0,,, +2023-06-21 00:00:00+05:30,4.67,4.8,4.61,4.62,147123.0,,, +2023-06-22 00:00:00+05:30,4.6,4.7,4.59,4.62,56538.0,,, +2023-06-23 00:00:00+05:30,4.6,4.66,4.51,4.53,110993.0,,, +2023-06-26 00:00:00+05:30,4.5,4.5,4.39,4.42,167683.0,,, +2023-06-27 00:00:00+05:30,4.41,4.46,4.41,4.42,72883.0,,, +2023-06-28 00:00:00+05:30,4.42,4.55,4.39,4.44,89547.0,,, diff --git a/DATA/BRONZE/StockData/PRAKASHSTL_2023_07.csv b/DATA/BRONZE/StockData/PRAKASHSTL_2023_07.csv index f983e219..b3110672 100644 --- a/DATA/BRONZE/StockData/PRAKASHSTL_2023_07.csv +++ b/DATA/BRONZE/StockData/PRAKASHSTL_2023_07.csv @@ -1,11 +1,11 @@ -date,open,high,low,close,volume,dividends,stock_splits -2023-07-07 00:00:00+05:30,4.45,4.55,4.45,4.47,60137,0.0,0.0 -2023-07-10 00:00:00+05:30,4.45,4.51,4.41,4.42,15150,0.0,0.0 -2023-07-14 00:00:00+05:30,4.51,4.59,4.45,4.47,233550,0.0,0.0 -2023-07-17 00:00:00+05:30,4.42,4.56,4.4,4.42,184148,0.0,0.0 -2023-07-19 00:00:00+05:30,4.53,4.53,4.36,4.4,119872,0.0,0.0 -2023-07-20 00:00:00+05:30,4.4,4.43,4.34,4.37,118500,0.0,0.0 -2023-07-21 00:00:00+05:30,4.39,4.39,4.31,4.33,253746,0.0,0.0 -2023-07-24 00:00:00+05:30,4.25,4.5,4.25,4.38,201352,0.0,0.0 -2023-07-26 00:00:00+05:30,4.46,4.55,4.41,4.48,309216,0.0,0.0 -2023-07-28 00:00:00+05:30,4.4,4.48,4.4,4.44,76709,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2023-07-07 00:00:00+05:30,4.45,4.55,4.45,4.47,60137.0,,, +2023-07-10 00:00:00+05:30,4.45,4.51,4.41,4.42,15150.0,,, +2023-07-14 00:00:00+05:30,4.51,4.59,4.45,4.47,233550.0,,, +2023-07-17 00:00:00+05:30,4.42,4.56,4.4,4.42,184148.0,,, +2023-07-19 00:00:00+05:30,4.53,4.53,4.36,4.4,119872.0,,, +2023-07-20 00:00:00+05:30,4.4,4.43,4.34,4.37,118500.0,,, +2023-07-21 00:00:00+05:30,4.39,4.39,4.31,4.33,253746.0,,, +2023-07-24 00:00:00+05:30,4.25,4.5,4.25,4.38,201352.0,,, +2023-07-26 00:00:00+05:30,4.46,4.55,4.41,4.48,309216.0,,, +2023-07-28 00:00:00+05:30,4.4,4.48,4.4,4.44,76709.0,,, diff --git a/DATA/BRONZE/StockData/PRAKASHSTL_2023_08.csv b/DATA/BRONZE/StockData/PRAKASHSTL_2023_08.csv index 76fe4781..0cff6730 100644 --- a/DATA/BRONZE/StockData/PRAKASHSTL_2023_08.csv +++ b/DATA/BRONZE/StockData/PRAKASHSTL_2023_08.csv @@ -1,20 +1,20 @@ -date,open,high,low,close,volume,dividends,stock_splits -2023-08-03 00:00:00+05:30,4.4,4.55,4.34,4.43,181283,0.0,0.0 -2023-08-04 00:00:00+05:30,4.42,4.5,4.42,4.44,142210,0.0,0.0 -2023-08-07 00:00:00+05:30,4.49,4.55,4.44,4.52,184929,0.0,0.0 -2023-08-08 00:00:00+05:30,4.53,4.6,4.5,4.51,218019,0.0,0.0 -2023-08-09 00:00:00+05:30,4.45,4.55,4.45,4.52,174595,0.0,0.0 -2023-08-10 00:00:00+05:30,4.52,4.6,4.49,4.56,250224,0.0,0.0 -2023-08-11 00:00:00+05:30,4.73,5.47,4.73,5.47,1830908,0.0,0.0 -2023-08-14 00:00:00+05:30,6.29,6.56,5.79,6.56,2842320,0.0,0.0 -2023-08-16 00:00:00+05:30,6.61,7.16,6.39,7.05,2340965,0.0,0.0 -2023-08-17 00:00:00+05:30,7.12,7.31,6.61,6.68,1761478,0.0,0.0 -2023-08-18 00:00:00+05:30,6.65,6.65,6.02,6.08,2040295,0.0,0.0 -2023-08-21 00:00:00+05:30,5.99,6.1,5.78,5.79,625205,0.0,0.0 -2023-08-22 00:00:00+05:30,5.77,5.93,5.51,5.56,287620,0.0,0.0 -2023-08-23 00:00:00+05:30,5.5,5.83,5.29,5.83,543082,0.0,0.0 -2023-08-24 00:00:00+05:30,5.83,6.0,5.7,5.77,176158,0.0,0.0 -2023-08-25 00:00:00+05:30,5.77,5.94,5.56,5.66,177045,0.0,0.0 -2023-08-28 00:00:00+05:30,5.45,5.85,5.45,5.77,298056,0.0,0.0 -2023-08-29 00:00:00+05:30,5.89,5.89,5.7,5.74,185677,0.0,0.0 -2023-08-30 00:00:00+05:30,5.74,5.93,5.6,5.7,179596,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2023-08-03 00:00:00+05:30,4.4,4.55,4.34,4.43,181283.0,,, +2023-08-04 00:00:00+05:30,4.42,4.5,4.42,4.44,142210.0,,, +2023-08-07 00:00:00+05:30,4.49,4.55,4.44,4.52,184929.0,,, +2023-08-08 00:00:00+05:30,4.53,4.6,4.5,4.51,218019.0,,, +2023-08-09 00:00:00+05:30,4.45,4.55,4.45,4.52,174595.0,,, +2023-08-10 00:00:00+05:30,4.52,4.6,4.49,4.56,250224.0,,, +2023-08-11 00:00:00+05:30,4.73,5.47,4.73,5.47,1830908.0,,, +2023-08-14 00:00:00+05:30,6.29,6.56,5.79,6.56,2842320.0,,, +2023-08-16 00:00:00+05:30,6.61,7.16,6.39,7.05,2340965.0,,, +2023-08-17 00:00:00+05:30,7.12,7.31,6.61,6.68,1761478.0,,, +2023-08-18 00:00:00+05:30,6.65,6.65,6.02,6.08,2040295.0,,, +2023-08-21 00:00:00+05:30,5.99,6.1,5.78,5.79,625205.0,,, +2023-08-22 00:00:00+05:30,5.77,5.93,5.51,5.56,287620.0,,, +2023-08-23 00:00:00+05:30,5.5,5.83,5.29,5.83,543082.0,,, +2023-08-24 00:00:00+05:30,5.83,6.0,5.7,5.77,176158.0,,, +2023-08-25 00:00:00+05:30,5.77,5.94,5.56,5.66,177045.0,,, +2023-08-28 00:00:00+05:30,5.45,5.85,5.45,5.77,298056.0,,, +2023-08-29 00:00:00+05:30,5.89,5.89,5.7,5.74,185677.0,,, +2023-08-30 00:00:00+05:30,5.74,5.93,5.6,5.7,179596.0,,, diff --git a/DATA/BRONZE/StockData/PRAKASHSTL_2023_09.csv b/DATA/BRONZE/StockData/PRAKASHSTL_2023_09.csv index 4e60524d..a6c82a6d 100644 --- a/DATA/BRONZE/StockData/PRAKASHSTL_2023_09.csv +++ b/DATA/BRONZE/StockData/PRAKASHSTL_2023_09.csv @@ -1,21 +1,21 @@ -date,open,high,low,close,volume,dividends,stock_splits -2023-09-01 00:00:00+05:30,5.6,5.75,5.5,5.63,100143,0.0,0.0 -2023-09-04 00:00:00+05:30,5.55,5.91,5.51,5.91,512669,0.0,0.0 -2023-09-05 00:00:00+05:30,5.99,6.2,5.91,6.2,579467,0.0,0.0 -2023-09-06 00:00:00+05:30,6.49,6.51,6.05,6.51,769769,0.0,0.0 -2023-09-07 00:00:00+05:30,6.82,6.83,6.31,6.83,894390,0.0,0.0 -2023-09-08 00:00:00+05:30,7.16,7.16,6.89,7.12,1031313,0.0,0.0 -2023-09-11 00:00:00+05:30,6.98,6.98,6.98,6.98,108712,0.0,0.0 -2023-09-12 00:00:00+05:30,6.85,6.85,6.85,6.85,24589,0.0,0.0 -2023-09-13 00:00:00+05:30,6.72,6.72,6.72,6.72,41013,0.0,0.0 -2023-09-14 00:00:00+05:30,6.59,6.59,6.59,6.59,31665,0.0,0.0 -2023-09-15 00:00:00+05:30,6.46,6.46,6.46,6.46,42791,0.0,0.0 -2023-09-18 00:00:00+05:30,6.34,6.34,6.34,6.34,75353,0.0,0.0 -2023-09-20 00:00:00+05:30,6.22,6.22,6.22,6.22,66286,0.0,0.0 -2023-09-21 00:00:00+05:30,6.1,6.1,6.1,6.1,36924,0.0,0.0 -2023-09-22 00:00:00+05:30,5.98,5.98,5.98,5.98,138040,0.0,0.0 -2023-09-25 00:00:00+05:30,5.87,5.87,5.87,5.87,70307,0.0,0.0 -2023-09-26 00:00:00+05:30,5.76,5.76,5.76,5.76,48205,0.0,0.0 -2023-09-27 00:00:00+05:30,5.65,5.65,5.65,5.65,43880,0.0,0.0 -2023-09-28 00:00:00+05:30,5.54,5.54,5.54,5.54,71867,0.0,0.0 -2023-09-29 00:00:00+05:30,5.44,5.46,5.44,5.46,147436,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2023-09-01 00:00:00+05:30,5.6,5.75,5.5,5.63,100143.0,,, +2023-09-04 00:00:00+05:30,5.55,5.91,5.51,5.91,512669.0,,, +2023-09-05 00:00:00+05:30,5.99,6.2,5.91,6.2,579467.0,,, +2023-09-06 00:00:00+05:30,6.49,6.51,6.05,6.51,769769.0,,, +2023-09-07 00:00:00+05:30,6.82,6.83,6.31,6.83,894390.0,,, +2023-09-08 00:00:00+05:30,7.16,7.16,6.89,7.12,1031313.0,,, +2023-09-11 00:00:00+05:30,6.98,6.98,6.98,6.98,108712.0,,, +2023-09-12 00:00:00+05:30,6.85,6.85,6.85,6.85,24589.0,,, +2023-09-13 00:00:00+05:30,6.72,6.72,6.72,6.72,41013.0,,, +2023-09-14 00:00:00+05:30,6.59,6.59,6.59,6.59,31665.0,,, +2023-09-15 00:00:00+05:30,6.46,6.46,6.46,6.46,42791.0,,, +2023-09-18 00:00:00+05:30,6.34,6.34,6.34,6.34,75353.0,,, +2023-09-20 00:00:00+05:30,6.22,6.22,6.22,6.22,66286.0,,, +2023-09-21 00:00:00+05:30,6.1,6.1,6.1,6.1,36924.0,,, +2023-09-22 00:00:00+05:30,5.98,5.98,5.98,5.98,138040.0,,, +2023-09-25 00:00:00+05:30,5.87,5.87,5.87,5.87,70307.0,,, +2023-09-26 00:00:00+05:30,5.76,5.76,5.76,5.76,48205.0,,, +2023-09-27 00:00:00+05:30,5.65,5.65,5.65,5.65,43880.0,,, +2023-09-28 00:00:00+05:30,5.54,5.54,5.54,5.54,71867.0,,, +2023-09-29 00:00:00+05:30,5.44,5.46,5.44,5.46,147436.0,,, diff --git a/DATA/BRONZE/StockData/PRAKASHSTL_2023_10.csv b/DATA/BRONZE/StockData/PRAKASHSTL_2023_10.csv index b01eddfa..7c8de629 100644 --- a/DATA/BRONZE/StockData/PRAKASHSTL_2023_10.csv +++ b/DATA/BRONZE/StockData/PRAKASHSTL_2023_10.csv @@ -1,20 +1,20 @@ -date,open,high,low,close,volume,dividends,stock_splits -2023-10-03 00:00:00+05:30,5.44,5.45,5.44,5.44,95594,0.0,0.0 -2023-10-04 00:00:00+05:30,5.44,5.44,5.34,5.34,74612,0.0,0.0 -2023-10-05 00:00:00+05:30,5.25,5.35,5.25,5.35,71254,0.0,0.0 -2023-10-06 00:00:00+05:30,5.25,5.25,5.25,5.25,94918,0.0,0.0 -2023-10-09 00:00:00+05:30,5.19,5.19,5.15,5.15,93634,0.0,0.0 -2023-10-10 00:00:00+05:30,5.1,5.1,5.05,5.05,62433,0.0,0.0 -2023-10-11 00:00:00+05:30,4.95,4.95,4.95,4.95,158998,0.0,0.0 -2023-10-12 00:00:00+05:30,4.99,5.04,4.99,5.04,163985,0.0,0.0 -2023-10-13 00:00:00+05:30,5.14,5.14,5.14,5.14,133137,0.0,0.0 -2023-10-16 00:00:00+05:30,5.39,5.39,5.39,5.39,58978,0.0,0.0 -2023-10-17 00:00:00+05:30,5.65,5.65,5.65,5.65,59865,0.0,0.0 -2023-10-18 00:00:00+05:30,5.93,5.93,5.85,5.93,781253,0.0,0.0 -2023-10-19 00:00:00+05:30,5.64,6.22,5.64,6.22,1046006,0.0,0.0 -2023-10-20 00:00:00+05:30,6.38,6.53,6.38,6.53,486512,0.0,0.0 -2023-10-23 00:00:00+05:30,6.69,6.85,6.21,6.22,839568,0.0,0.0 -2023-10-25 00:00:00+05:30,6.22,6.49,5.91,5.94,333178,0.0,0.0 -2023-10-26 00:00:00+05:30,5.83,5.83,5.83,5.83,40391,0.0,0.0 -2023-10-27 00:00:00+05:30,5.72,5.72,5.72,5.72,80292,0.0,0.0 -2023-10-30 00:00:00+05:30,5.61,5.61,5.61,5.61,64535,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2023-10-03 00:00:00+05:30,5.44,5.45,5.44,5.44,95594.0,,, +2023-10-04 00:00:00+05:30,5.44,5.44,5.34,5.34,74612.0,,, +2023-10-05 00:00:00+05:30,5.25,5.35,5.25,5.35,71254.0,,, +2023-10-06 00:00:00+05:30,5.25,5.25,5.25,5.25,94918.0,,, +2023-10-09 00:00:00+05:30,5.19,5.19,5.15,5.15,93634.0,,, +2023-10-10 00:00:00+05:30,5.1,5.1,5.05,5.05,62433.0,,, +2023-10-11 00:00:00+05:30,4.95,4.95,4.95,4.95,158998.0,,, +2023-10-12 00:00:00+05:30,4.99,5.04,4.99,5.04,163985.0,,, +2023-10-13 00:00:00+05:30,5.14,5.14,5.14,5.14,133137.0,,, +2023-10-16 00:00:00+05:30,5.39,5.39,5.39,5.39,58978.0,,, +2023-10-17 00:00:00+05:30,5.65,5.65,5.65,5.65,59865.0,,, +2023-10-18 00:00:00+05:30,5.93,5.93,5.85,5.93,781253.0,,, +2023-10-19 00:00:00+05:30,5.64,6.22,5.64,6.22,1046006.0,,, +2023-10-20 00:00:00+05:30,6.38,6.53,6.38,6.53,486512.0,,, +2023-10-23 00:00:00+05:30,6.69,6.85,6.21,6.22,839568.0,,, +2023-10-25 00:00:00+05:30,6.22,6.49,5.91,5.94,333178.0,,, +2023-10-26 00:00:00+05:30,5.83,5.83,5.83,5.83,40391.0,,, +2023-10-27 00:00:00+05:30,5.72,5.72,5.72,5.72,80292.0,,, +2023-10-30 00:00:00+05:30,5.61,5.61,5.61,5.61,64535.0,,, diff --git a/DATA/BRONZE/StockData/PRAKASHSTL_2023_11.csv b/DATA/BRONZE/StockData/PRAKASHSTL_2023_11.csv index 6ae19894..20b80f32 100644 --- a/DATA/BRONZE/StockData/PRAKASHSTL_2023_11.csv +++ b/DATA/BRONZE/StockData/PRAKASHSTL_2023_11.csv @@ -1,20 +1,20 @@ -date,open,high,low,close,volume,dividends,stock_splits -2023-11-01 00:00:00+05:30,5.53,5.61,5.53,5.61,60840,0.0,0.0 -2023-11-02 00:00:00+05:30,5.5,5.5,5.5,5.5,52536,0.0,0.0 -2023-11-03 00:00:00+05:30,5.39,5.61,5.39,5.61,105366,0.0,0.0 -2023-11-06 00:00:00+05:30,5.6,5.69,5.51,5.69,101566,0.0,0.0 -2023-11-07 00:00:00+05:30,5.69,5.77,5.69,5.77,96105,0.0,0.0 -2023-11-08 00:00:00+05:30,5.77,5.79,5.77,5.77,93388,0.0,0.0 -2023-11-09 00:00:00+05:30,5.75,5.75,5.7,5.7,60071,0.0,0.0 -2023-11-10 00:00:00+05:30,5.7,5.7,5.59,5.59,55835,0.0,0.0 -2023-11-13 00:00:00+05:30,5.7,5.79,5.7,5.79,103745,0.0,0.0 -2023-11-15 00:00:00+05:30,5.79,5.79,5.68,5.68,90887,0.0,0.0 -2023-11-16 00:00:00+05:30,5.7,5.79,5.65,5.79,87259,0.0,0.0 -2023-11-17 00:00:00+05:30,5.79,5.79,5.7,5.7,155337,0.0,0.0 -2023-11-20 00:00:00+05:30,5.7,5.7,5.65,5.65,43068,0.0,0.0 -2023-11-21 00:00:00+05:30,5.65,5.65,5.55,5.55,66746,0.0,0.0 -2023-11-22 00:00:00+05:30,5.45,5.46,5.44,5.44,128731,0.0,0.0 -2023-11-23 00:00:00+05:30,5.45,5.54,5.45,5.5,37486,0.0,0.0 -2023-11-24 00:00:00+05:30,5.5,5.6,5.46,5.51,85324,0.0,0.0 -2023-11-28 00:00:00+05:30,5.62,5.62,5.5,5.6,61164,0.0,0.0 -2023-11-29 00:00:00+05:30,5.55,5.55,5.49,5.49,36355,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2023-11-01 00:00:00+05:30,5.53,5.61,5.53,5.61,60840.0,,, +2023-11-02 00:00:00+05:30,5.5,5.5,5.5,5.5,52536.0,,, +2023-11-03 00:00:00+05:30,5.39,5.61,5.39,5.61,105366.0,,, +2023-11-06 00:00:00+05:30,5.6,5.69,5.51,5.69,101566.0,,, +2023-11-07 00:00:00+05:30,5.69,5.77,5.69,5.77,96105.0,,, +2023-11-08 00:00:00+05:30,5.77,5.79,5.77,5.77,93388.0,,, +2023-11-09 00:00:00+05:30,5.75,5.75,5.7,5.7,60071.0,,, +2023-11-10 00:00:00+05:30,5.7,5.7,5.59,5.59,55835.0,,, +2023-11-13 00:00:00+05:30,5.7,5.79,5.7,5.79,103745.0,,, +2023-11-15 00:00:00+05:30,5.79,5.79,5.68,5.68,90887.0,,, +2023-11-16 00:00:00+05:30,5.7,5.79,5.65,5.79,87259.0,,, +2023-11-17 00:00:00+05:30,5.79,5.79,5.7,5.7,155337.0,,, +2023-11-20 00:00:00+05:30,5.7,5.7,5.65,5.65,43068.0,,, +2023-11-21 00:00:00+05:30,5.65,5.65,5.55,5.55,66746.0,,, +2023-11-22 00:00:00+05:30,5.45,5.46,5.44,5.44,128731.0,,, +2023-11-23 00:00:00+05:30,5.45,5.54,5.45,5.5,37486.0,,, +2023-11-24 00:00:00+05:30,5.5,5.6,5.46,5.51,85324.0,,, +2023-11-28 00:00:00+05:30,5.62,5.62,5.5,5.6,61164.0,,, +2023-11-29 00:00:00+05:30,5.55,5.55,5.49,5.49,36355.0,,, diff --git a/DATA/BRONZE/StockData/PRAKASHSTL_2023_12.csv b/DATA/BRONZE/StockData/PRAKASHSTL_2023_12.csv index d599c305..0f2ae116 100644 --- a/DATA/BRONZE/StockData/PRAKASHSTL_2023_12.csv +++ b/DATA/BRONZE/StockData/PRAKASHSTL_2023_12.csv @@ -1,21 +1,21 @@ -date,open,high,low,close,volume,dividends,stock_splits -2023-12-01 00:00:00+05:30,5.39,5.39,5.29,5.29,44457,0.0,0.0 -2023-12-04 00:00:00+05:30,5.45,5.55,5.45,5.55,67907,0.0,0.0 -2023-12-05 00:00:00+05:30,5.7,5.82,5.66,5.82,203609,0.0,0.0 -2023-12-06 00:00:00+05:30,5.96,6.11,5.96,6.11,339393,0.0,0.0 -2023-12-07 00:00:00+05:30,6.35,6.41,6.25,6.41,399817,0.0,0.0 -2023-12-08 00:00:00+05:30,6.59,6.59,6.09,6.18,507374,0.0,0.0 -2023-12-11 00:00:00+05:30,6.18,6.4,6.0,6.33,279021,0.0,0.0 -2023-12-12 00:00:00+05:30,6.46,6.64,6.33,6.64,668044,0.0,0.0 -2023-12-13 00:00:00+05:30,6.95,6.97,6.77,6.97,798613,0.0,0.0 -2023-12-14 00:00:00+05:30,7.2,7.25,6.8,6.99,644475,0.0,0.0 -2023-12-15 00:00:00+05:30,7.13,7.25,6.71,6.8,277751,0.0,0.0 -2023-12-18 00:00:00+05:30,6.95,7.25,6.94,7.0,671969,0.0,0.0 -2023-12-19 00:00:00+05:30,7.14,7.7,7.14,7.7,1753301,0.0,0.0 -2023-12-20 00:00:00+05:30,8.14,8.47,7.14,7.73,4506855,0.0,0.0 -2023-12-21 00:00:00+05:30,7.53,8.5,7.53,8.5,2708478,0.0,0.0 -2023-12-22 00:00:00+05:30,8.7,8.92,8.67,8.92,829047,0.0,0.0 -2023-12-26 00:00:00+05:30,9.36,9.36,9.36,9.36,439286,0.0,0.0 -2023-12-27 00:00:00+05:30,9.82,9.82,9.82,9.82,684111,0.0,0.0 -2023-12-28 00:00:00+05:30,10.31,10.31,10.31,10.31,717731,0.0,0.0 -2023-12-29 00:00:00+05:30,10.3,10.34,9.8,9.8,5597849,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2023-12-01 00:00:00+05:30,5.39,5.39,5.29,5.29,44457.0,,, +2023-12-04 00:00:00+05:30,5.45,5.55,5.45,5.55,67907.0,,, +2023-12-05 00:00:00+05:30,5.7,5.82,5.66,5.82,203609.0,,, +2023-12-06 00:00:00+05:30,5.96,6.11,5.96,6.11,339393.0,,, +2023-12-07 00:00:00+05:30,6.35,6.41,6.25,6.41,399817.0,,, +2023-12-08 00:00:00+05:30,6.59,6.59,6.09,6.18,507374.0,,, +2023-12-11 00:00:00+05:30,6.18,6.4,6.0,6.33,279021.0,,, +2023-12-12 00:00:00+05:30,6.46,6.64,6.33,6.64,668044.0,,, +2023-12-13 00:00:00+05:30,6.95,6.97,6.77,6.97,798613.0,,, +2023-12-14 00:00:00+05:30,7.2,7.25,6.8,6.99,644475.0,,, +2023-12-15 00:00:00+05:30,7.13,7.25,6.71,6.8,277751.0,,, +2023-12-18 00:00:00+05:30,6.95,7.25,6.94,7.0,671969.0,,, +2023-12-19 00:00:00+05:30,7.14,7.7,7.14,7.7,1753301.0,,, +2023-12-20 00:00:00+05:30,8.14,8.47,7.14,7.73,4506855.0,,, +2023-12-21 00:00:00+05:30,7.53,8.5,7.53,8.5,2708478.0,,, +2023-12-22 00:00:00+05:30,8.7,8.92,8.67,8.92,829047.0,,, +2023-12-26 00:00:00+05:30,9.36,9.36,9.36,9.36,439286.0,,, +2023-12-27 00:00:00+05:30,9.82,9.82,9.82,9.82,684111.0,,, +2023-12-28 00:00:00+05:30,10.31,10.31,10.31,10.31,717731.0,,, +2023-12-29 00:00:00+05:30,10.3,10.34,9.8,9.8,5597849.0,,, diff --git a/DATA/BRONZE/StockData/PRAKASHSTL_2024_01.csv b/DATA/BRONZE/StockData/PRAKASHSTL_2024_01.csv index f0474537..c4962d0b 100644 --- a/DATA/BRONZE/StockData/PRAKASHSTL_2024_01.csv +++ b/DATA/BRONZE/StockData/PRAKASHSTL_2024_01.csv @@ -1,20 +1,20 @@ -date,open,high,low,close,volume,dividends,stock_splits -2024-01-01 00:00:00+05:30,9.94,10.29,9.61,10.24,2745545,0.0,0.0 -2024-01-02 00:00:00+05:30,10.5,10.75,10.1,10.75,1939346,0.0,0.0 -2024-01-03 00:00:00+05:30,10.98,11.28,10.98,11.28,967947,0.0,0.0 -2024-01-04 00:00:00+05:30,11.84,11.84,11.84,11.84,490243,0.0,0.0 -2024-01-05 00:00:00+05:30,12.43,12.43,11.85,12.43,2829807,0.0,0.0 -2024-01-08 00:00:00+05:30,13.05,13.05,12.39,13.05,1992589,0.0,0.0 -2024-01-09 00:00:00+05:30,13.05,13.7,12.95,13.7,1667303,0.0,0.0 -2024-01-10 00:00:00+05:30,14.0,14.38,14.0,14.38,1233831,0.0,0.0 -2024-01-11 00:00:00+05:30,14.97,15.09,14.75,15.09,981772,0.0,0.0 -2024-01-12 00:00:00+05:30,15.8,15.84,15.55,15.84,1278618,0.0,0.0 -2024-01-15 00:00:00+05:30,16.6,16.63,15.05,15.05,1354151,0.0,0.0 -2024-01-16 00:00:00+05:30,14.3,14.3,14.3,14.3,182136,0.0,0.0 -2024-01-17 00:00:00+05:30,14.02,14.02,14.02,14.02,77543,0.0,0.0 -2024-01-19 00:00:00+05:30,13.47,13.47,13.47,13.47,60260,0.0,0.0 -2024-01-23 00:00:00+05:30,12.95,12.95,12.95,12.95,52423,0.0,0.0 -2024-01-24 00:00:00+05:30,12.7,12.7,12.7,12.7,53751,0.0,0.0 -2024-01-25 00:00:00+05:30,12.45,12.45,12.45,12.45,42781,0.0,0.0 -2024-01-29 00:00:00+05:30,12.21,12.21,12.21,12.21,89642,0.0,0.0 -2024-01-30 00:00:00+05:30,11.97,11.97,11.97,11.97,71855,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2024-01-01 00:00:00+05:30,9.94,10.29,9.61,10.24,2745545.0,,, +2024-01-02 00:00:00+05:30,10.5,10.75,10.1,10.75,1939346.0,,, +2024-01-03 00:00:00+05:30,10.98,11.28,10.98,11.28,967947.0,,, +2024-01-04 00:00:00+05:30,11.84,11.84,11.84,11.84,490243.0,,, +2024-01-05 00:00:00+05:30,12.43,12.43,11.85,12.43,2829807.0,,, +2024-01-08 00:00:00+05:30,13.05,13.05,12.39,13.05,1992589.0,,, +2024-01-09 00:00:00+05:30,13.05,13.7,12.95,13.7,1667303.0,,, +2024-01-10 00:00:00+05:30,14.0,14.38,14.0,14.38,1233831.0,,, +2024-01-11 00:00:00+05:30,14.97,15.09,14.75,15.09,981772.0,,, +2024-01-12 00:00:00+05:30,15.8,15.84,15.55,15.84,1278618.0,,, +2024-01-15 00:00:00+05:30,16.6,16.63,15.05,15.05,1354151.0,,, +2024-01-16 00:00:00+05:30,14.3,14.3,14.3,14.3,182136.0,,, +2024-01-17 00:00:00+05:30,14.02,14.02,14.02,14.02,77543.0,,, +2024-01-19 00:00:00+05:30,13.47,13.47,13.47,13.47,60260.0,,, +2024-01-23 00:00:00+05:30,12.95,12.95,12.95,12.95,52423.0,,, +2024-01-24 00:00:00+05:30,12.7,12.7,12.7,12.7,53751.0,,, +2024-01-25 00:00:00+05:30,12.45,12.45,12.45,12.45,42781.0,,, +2024-01-29 00:00:00+05:30,12.21,12.21,12.21,12.21,89642.0,,, +2024-01-30 00:00:00+05:30,11.97,11.97,11.97,11.97,71855.0,,, diff --git a/DATA/BRONZE/StockData/PRAKASHSTL_2024_02.csv b/DATA/BRONZE/StockData/PRAKASHSTL_2024_02.csv index 883982b0..59874c7f 100644 --- a/DATA/BRONZE/StockData/PRAKASHSTL_2024_02.csv +++ b/DATA/BRONZE/StockData/PRAKASHSTL_2024_02.csv @@ -1,21 +1,21 @@ -date,open,high,low,close,volume,dividends,stock_splits -2024-02-01 00:00:00+05:30,11.51,11.51,11.51,11.51,63776,0.0,0.0 -2024-02-02 00:00:00+05:30,11.28,11.28,11.28,11.28,73344,0.0,0.0 -2024-02-05 00:00:00+05:30,11.06,11.06,11.06,11.06,73668,0.0,0.0 -2024-02-06 00:00:00+05:30,10.84,10.84,10.84,10.84,64938,0.0,0.0 -2024-02-07 00:00:00+05:30,10.63,10.63,10.63,10.63,159357,0.0,0.0 -2024-02-08 00:00:00+05:30,10.42,10.42,10.42,10.42,71715,0.0,0.0 -2024-02-09 00:00:00+05:30,10.22,10.22,10.22,10.22,48697,0.0,0.0 -2024-02-12 00:00:00+05:30,10.02,10.02,10.02,10.02,36791,0.0,0.0 -2024-02-13 00:00:00+05:30,9.82,9.82,9.82,9.82,45647,0.0,0.0 -2024-02-14 00:00:00+05:30,9.63,9.63,9.63,9.63,45855,0.0,0.0 -2024-02-15 00:00:00+05:30,9.44,9.44,9.44,9.44,76178,0.0,0.0 -2024-02-16 00:00:00+05:30,9.26,9.31,9.26,9.26,1040938,0.0,0.0 -2024-02-19 00:00:00+05:30,9.08,9.08,9.08,9.08,189240,0.0,0.0 -2024-02-20 00:00:00+05:30,8.9,9.26,8.9,9.26,548456,0.0,0.0 -2024-02-21 00:00:00+05:30,9.44,9.44,9.44,9.44,370953,0.0,0.0 -2024-02-22 00:00:00+05:30,9.26,9.3,9.26,9.3,574327,0.0,0.0 -2024-02-23 00:00:00+05:30,9.3,9.31,9.12,9.31,408482,0.0,0.0 -2024-02-26 00:00:00+05:30,9.77,9.77,9.77,9.77,158531,0.0,0.0 -2024-02-27 00:00:00+05:30,9.59,9.59,9.29,9.29,313036,0.0,0.0 -2024-02-28 00:00:00+05:30,8.83,8.83,8.83,8.83,176082,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2024-02-01 00:00:00+05:30,11.51,11.51,11.51,11.51,63776.0,,, +2024-02-02 00:00:00+05:30,11.28,11.28,11.28,11.28,73344.0,,, +2024-02-05 00:00:00+05:30,11.06,11.06,11.06,11.06,73668.0,,, +2024-02-06 00:00:00+05:30,10.84,10.84,10.84,10.84,64938.0,,, +2024-02-07 00:00:00+05:30,10.63,10.63,10.63,10.63,159357.0,,, +2024-02-08 00:00:00+05:30,10.42,10.42,10.42,10.42,71715.0,,, +2024-02-09 00:00:00+05:30,10.22,10.22,10.22,10.22,48697.0,,, +2024-02-12 00:00:00+05:30,10.02,10.02,10.02,10.02,36791.0,,, +2024-02-13 00:00:00+05:30,9.82,9.82,9.82,9.82,45647.0,,, +2024-02-14 00:00:00+05:30,9.63,9.63,9.63,9.63,45855.0,,, +2024-02-15 00:00:00+05:30,9.44,9.44,9.44,9.44,76178.0,,, +2024-02-16 00:00:00+05:30,9.26,9.31,9.26,9.26,1040938.0,,, +2024-02-19 00:00:00+05:30,9.08,9.08,9.08,9.08,189240.0,,, +2024-02-20 00:00:00+05:30,8.9,9.26,8.9,9.26,548456.0,,, +2024-02-21 00:00:00+05:30,9.44,9.44,9.44,9.44,370953.0,,, +2024-02-22 00:00:00+05:30,9.26,9.3,9.26,9.3,574327.0,,, +2024-02-23 00:00:00+05:30,9.3,9.31,9.12,9.31,408482.0,,, +2024-02-26 00:00:00+05:30,9.77,9.77,9.77,9.77,158531.0,,, +2024-02-27 00:00:00+05:30,9.59,9.59,9.29,9.29,313036.0,,, +2024-02-28 00:00:00+05:30,8.83,8.83,8.83,8.83,176082.0,,, diff --git a/DATA/BRONZE/StockData/PRAKASHSTL_2024_03.csv b/DATA/BRONZE/StockData/PRAKASHSTL_2024_03.csv index b5224976..7312a3ea 100644 --- a/DATA/BRONZE/StockData/PRAKASHSTL_2024_03.csv +++ b/DATA/BRONZE/StockData/PRAKASHSTL_2024_03.csv @@ -1,19 +1,19 @@ -date,open,high,low,close,volume,dividends,stock_splits -2024-03-01 00:00:00+05:30,8.01,8.8,7.98,8.01,680446,0.0,0.0 -2024-03-04 00:00:00+05:30,8.16,8.73,8.16,8.73,744932,0.0,0.0 -2024-03-05 00:00:00+05:30,8.79,8.79,8.3,8.3,302645,0.0,0.0 -2024-03-06 00:00:00+05:30,8.04,8.13,7.89,7.89,489447,0.0,0.0 -2024-03-07 00:00:00+05:30,7.62,8.28,7.56,8.28,168355,0.0,0.0 -2024-03-11 00:00:00+05:30,8.69,8.69,8.28,8.47,366046,0.0,0.0 -2024-03-12 00:00:00+05:30,8.4,8.5,8.05,8.05,210487,0.0,0.0 -2024-03-13 00:00:00+05:30,8.05,8.06,7.65,7.65,116405,0.0,0.0 -2024-03-14 00:00:00+05:30,7.27,7.8,7.27,7.7,436795,0.0,0.0 -2024-03-15 00:00:00+05:30,7.84,8.0,7.5,7.8,63728,0.0,0.0 -2024-03-18 00:00:00+05:30,7.96,8.0,7.41,7.74,90670,0.0,0.0 -2024-03-19 00:00:00+05:30,7.59,7.85,7.39,7.41,124911,0.0,0.0 -2024-03-20 00:00:00+05:30,7.35,7.74,7.34,7.57,129080,0.0,0.0 -2024-03-21 00:00:00+05:30,7.5,7.94,7.4,7.92,267889,0.0,0.0 -2024-03-22 00:00:00+05:30,7.92,8.25,7.56,8.22,149765,0.0,0.0 -2024-03-26 00:00:00+05:30,8.38,8.38,8.0,8.01,87371,0.0,0.0 -2024-03-27 00:00:00+05:30,8.1,8.1,7.63,7.67,256767,0.0,0.0 -2024-03-28 00:00:00+05:30,7.79,7.98,7.29,7.75,114283,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2024-03-01 00:00:00+05:30,8.01,8.8,7.98,8.01,680446.0,,, +2024-03-04 00:00:00+05:30,8.16,8.73,8.16,8.73,744932.0,,, +2024-03-05 00:00:00+05:30,8.79,8.79,8.3,8.3,302645.0,,, +2024-03-06 00:00:00+05:30,8.04,8.13,7.89,7.89,489447.0,,, +2024-03-07 00:00:00+05:30,7.62,8.28,7.56,8.28,168355.0,,, +2024-03-11 00:00:00+05:30,8.69,8.69,8.28,8.47,366046.0,,, +2024-03-12 00:00:00+05:30,8.4,8.5,8.05,8.05,210487.0,,, +2024-03-13 00:00:00+05:30,8.05,8.06,7.65,7.65,116405.0,,, +2024-03-14 00:00:00+05:30,7.27,7.8,7.27,7.7,436795.0,,, +2024-03-15 00:00:00+05:30,7.84,8.0,7.5,7.8,63728.0,,, +2024-03-18 00:00:00+05:30,7.96,8.0,7.41,7.74,90670.0,,, +2024-03-19 00:00:00+05:30,7.59,7.85,7.39,7.41,124911.0,,, +2024-03-20 00:00:00+05:30,7.35,7.74,7.34,7.57,129080.0,,, +2024-03-21 00:00:00+05:30,7.5,7.94,7.4,7.92,267889.0,,, +2024-03-22 00:00:00+05:30,7.92,8.25,7.56,8.22,149765.0,,, +2024-03-26 00:00:00+05:30,8.38,8.38,8.0,8.01,87371.0,,, +2024-03-27 00:00:00+05:30,8.1,8.1,7.63,7.67,256767.0,,, +2024-03-28 00:00:00+05:30,7.79,7.98,7.29,7.75,114283.0,,, diff --git a/DATA/BRONZE/StockData/PRAKASHSTL_2024_04.csv b/DATA/BRONZE/StockData/PRAKASHSTL_2024_04.csv index e47f140e..3b2f730f 100644 --- a/DATA/BRONZE/StockData/PRAKASHSTL_2024_04.csv +++ b/DATA/BRONZE/StockData/PRAKASHSTL_2024_04.csv @@ -1,20 +1,20 @@ -date,open,high,low,close,volume,dividends,stock_splits -2024-04-01 00:00:00+05:30,7.65,8.13,7.5,8.1,194366,0.0,0.0 -2024-04-02 00:00:00+05:30,8.2,8.5,8.01,8.5,323441,0.0,0.0 -2024-04-03 00:00:00+05:30,8.65,8.92,8.4,8.92,201627,0.0,0.0 -2024-04-04 00:00:00+05:30,9.2,9.36,8.82,9.31,460520,0.0,0.0 -2024-04-05 00:00:00+05:30,9.5,9.65,9.0,9.58,316648,0.0,0.0 -2024-04-08 00:00:00+05:30,9.39,9.39,9.39,9.39,48014,0.0,0.0 -2024-04-09 00:00:00+05:30,9.21,9.21,9.21,9.21,17474,0.0,0.0 -2024-04-10 00:00:00+05:30,9.03,9.03,9.03,9.03,38107,0.0,0.0 -2024-04-12 00:00:00+05:30,8.85,8.85,8.85,8.85,55642,0.0,0.0 -2024-04-15 00:00:00+05:30,8.68,8.68,8.68,8.68,38700,0.0,0.0 -2024-04-16 00:00:00+05:30,8.51,8.51,8.51,8.51,71547,0.0,0.0 -2024-04-18 00:00:00+05:30,8.36,8.36,8.34,8.35,67249,0.0,0.0 -2024-04-19 00:00:00+05:30,8.19,8.35,8.19,8.35,51720,0.0,0.0 -2024-04-22 00:00:00+05:30,8.35,8.35,8.19,8.19,108742,0.0,0.0 -2024-04-23 00:00:00+05:30,8.19,8.19,8.03,8.03,44540,0.0,0.0 -2024-04-24 00:00:00+05:30,8.02,8.02,8.0,8.0,38596,0.0,0.0 -2024-04-25 00:00:00+05:30,7.84,7.84,7.84,7.84,99171,0.0,0.0 -2024-04-26 00:00:00+05:30,7.99,7.99,7.95,7.95,42287,0.0,0.0 -2024-04-29 00:00:00+05:30,7.95,7.95,7.9,7.91,160512,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2024-04-01 00:00:00+05:30,7.65,8.13,7.5,8.1,194366.0,,, +2024-04-02 00:00:00+05:30,8.2,8.5,8.01,8.5,323441.0,,, +2024-04-03 00:00:00+05:30,8.65,8.92,8.4,8.92,201627.0,,, +2024-04-04 00:00:00+05:30,9.2,9.36,8.82,9.31,460520.0,,, +2024-04-05 00:00:00+05:30,9.5,9.65,9.0,9.58,316648.0,,, +2024-04-08 00:00:00+05:30,9.39,9.39,9.39,9.39,48014.0,,, +2024-04-09 00:00:00+05:30,9.21,9.21,9.21,9.21,17474.0,,, +2024-04-10 00:00:00+05:30,9.03,9.03,9.03,9.03,38107.0,,, +2024-04-12 00:00:00+05:30,8.85,8.85,8.85,8.85,55642.0,,, +2024-04-15 00:00:00+05:30,8.68,8.68,8.68,8.68,38700.0,,, +2024-04-16 00:00:00+05:30,8.51,8.51,8.51,8.51,71547.0,,, +2024-04-18 00:00:00+05:30,8.36,8.36,8.34,8.35,67249.0,,, +2024-04-19 00:00:00+05:30,8.19,8.35,8.19,8.35,51720.0,,, +2024-04-22 00:00:00+05:30,8.35,8.35,8.19,8.19,108742.0,,, +2024-04-23 00:00:00+05:30,8.19,8.19,8.03,8.03,44540.0,,, +2024-04-24 00:00:00+05:30,8.02,8.02,8.0,8.0,38596.0,,, +2024-04-25 00:00:00+05:30,7.84,7.84,7.84,7.84,99171.0,,, +2024-04-26 00:00:00+05:30,7.99,7.99,7.95,7.95,42287.0,,, +2024-04-29 00:00:00+05:30,7.95,7.95,7.9,7.91,160512.0,,, diff --git a/DATA/BRONZE/StockData/PRAKASHSTL_2024_05.csv b/DATA/BRONZE/StockData/PRAKASHSTL_2024_05.csv index c54810c9..55b70f88 100644 --- a/DATA/BRONZE/StockData/PRAKASHSTL_2024_05.csv +++ b/DATA/BRONZE/StockData/PRAKASHSTL_2024_05.csv @@ -1,21 +1,21 @@ -date,open,high,low,close,volume,dividends,stock_splits -2024-05-02 00:00:00+05:30,8.0,8.0,7.9,7.9,89603,0.0,0.0 -2024-05-03 00:00:00+05:30,7.75,7.8,7.75,7.8,107522,0.0,0.0 -2024-05-06 00:00:00+05:30,7.8,7.8,7.65,7.65,49263,0.0,0.0 -2024-05-07 00:00:00+05:30,7.65,7.65,7.5,7.5,103520,0.0,0.0 -2024-05-08 00:00:00+05:30,7.5,7.5,7.45,7.5,55348,0.0,0.0 -2024-05-09 00:00:00+05:30,7.4,7.4,7.35,7.35,61381,0.0,0.0 -2024-05-10 00:00:00+05:30,7.3,7.3,7.3,7.3,77363,0.0,0.0 -2024-05-13 00:00:00+05:30,7.35,7.66,7.35,7.66,83915,0.0,0.0 -2024-05-14 00:00:00+05:30,8.04,8.04,7.81,8.04,121899,0.0,0.0 -2024-05-15 00:00:00+05:30,8.43,8.44,8.35,8.44,162047,0.0,0.0 -2024-05-16 00:00:00+05:30,8.75,8.86,8.75,8.86,314573,0.0,0.0 -2024-05-17 00:00:00+05:30,9.09,9.3,8.42,9.3,681989,0.0,0.0 -2024-05-21 00:00:00+05:30,9.96,10.24,9.96,10.13,576313,0.0,0.0 -2024-05-22 00:00:00+05:30,9.93,9.93,9.93,9.93,69998,0.0,0.0 -2024-05-23 00:00:00+05:30,9.74,9.74,9.74,9.74,60886,0.0,0.0 -2024-05-24 00:00:00+05:30,9.55,9.55,9.55,9.55,106793,0.0,0.0 -2024-05-27 00:00:00+05:30,9.36,9.36,9.36,9.36,36968,0.0,0.0 -2024-05-28 00:00:00+05:30,9.18,9.18,9.18,9.18,86373,0.0,0.0 -2024-05-29 00:00:00+05:30,9.0,9.0,9.0,9.0,96055,0.0,0.0 -2024-05-30 00:00:00+05:30,8.82,8.82,8.82,8.82,25662,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2024-05-02 00:00:00+05:30,8.0,8.0,7.9,7.9,89603.0,,, +2024-05-03 00:00:00+05:30,7.75,7.8,7.75,7.8,107522.0,,, +2024-05-06 00:00:00+05:30,7.8,7.8,7.65,7.65,49263.0,,, +2024-05-07 00:00:00+05:30,7.65,7.65,7.5,7.5,103520.0,,, +2024-05-08 00:00:00+05:30,7.5,7.5,7.45,7.5,55348.0,,, +2024-05-09 00:00:00+05:30,7.4,7.4,7.35,7.35,61381.0,,, +2024-05-10 00:00:00+05:30,7.3,7.3,7.3,7.3,77363.0,,, +2024-05-13 00:00:00+05:30,7.35,7.66,7.35,7.66,83915.0,,, +2024-05-14 00:00:00+05:30,8.04,8.04,7.81,8.04,121899.0,,, +2024-05-15 00:00:00+05:30,8.43,8.44,8.35,8.44,162047.0,,, +2024-05-16 00:00:00+05:30,8.75,8.86,8.75,8.86,314573.0,,, +2024-05-17 00:00:00+05:30,9.09,9.3,8.42,9.3,681989.0,,, +2024-05-21 00:00:00+05:30,9.96,10.24,9.96,10.13,576313.0,,, +2024-05-22 00:00:00+05:30,9.93,9.93,9.93,9.93,69998.0,,, +2024-05-23 00:00:00+05:30,9.74,9.74,9.74,9.74,60886.0,,, +2024-05-24 00:00:00+05:30,9.55,9.55,9.55,9.55,106793.0,,, +2024-05-27 00:00:00+05:30,9.36,9.36,9.36,9.36,36968.0,,, +2024-05-28 00:00:00+05:30,9.18,9.18,9.18,9.18,86373.0,,, +2024-05-29 00:00:00+05:30,9.0,9.0,9.0,9.0,96055.0,,, +2024-05-30 00:00:00+05:30,8.82,8.82,8.82,8.82,25662.0,,, diff --git a/DATA/BRONZE/StockData/PRAKASHSTL_2024_06.csv b/DATA/BRONZE/StockData/PRAKASHSTL_2024_06.csv index bf8e797f..3a504171 100644 --- a/DATA/BRONZE/StockData/PRAKASHSTL_2024_06.csv +++ b/DATA/BRONZE/StockData/PRAKASHSTL_2024_06.csv @@ -1,20 +1,20 @@ -date,open,high,low,close,volume,dividends,stock_splits -2024-06-03 00:00:00+05:30,8.66,8.75,8.49,8.55,140690,0.0,0.0 -2024-06-04 00:00:00+05:30,8.4,8.4,8.38,8.38,31365,0.0,0.0 -2024-06-05 00:00:00+05:30,8.22,8.22,8.22,8.22,29101,0.0,0.0 -2024-06-06 00:00:00+05:30,8.22,8.22,8.11,8.12,44498,0.0,0.0 -2024-06-07 00:00:00+05:30,8.15,8.28,8.12,8.28,59144,0.0,0.0 -2024-06-10 00:00:00+05:30,8.44,8.44,8.44,8.44,19215,0.0,0.0 -2024-06-11 00:00:00+05:30,8.6,8.6,8.6,8.6,43409,0.0,0.0 -2024-06-12 00:00:00+05:30,8.77,8.77,8.77,8.77,34938,0.0,0.0 -2024-06-13 00:00:00+05:30,8.94,8.94,8.94,8.94,222819,0.0,0.0 -2024-06-14 00:00:00+05:30,9.1,9.11,9.1,9.11,249120,0.0,0.0 -2024-06-18 00:00:00+05:30,9.11,9.11,9.0,9.0,98260,0.0,0.0 -2024-06-19 00:00:00+05:30,9.0,9.0,8.9,8.9,96969,0.0,0.0 -2024-06-20 00:00:00+05:30,8.99,8.99,8.73,8.8,72370,0.0,0.0 -2024-06-21 00:00:00+05:30,8.81,8.85,8.81,8.82,51426,0.0,0.0 -2024-06-24 00:00:00+05:30,8.81,8.99,8.81,8.99,142574,0.0,0.0 -2024-06-25 00:00:00+05:30,9.16,9.16,9.16,9.16,200746,0.0,0.0 -2024-06-26 00:00:00+05:30,9.1,9.1,8.98,8.98,127371,0.0,0.0 -2024-06-27 00:00:00+05:30,9.15,9.15,9.0,9.02,253333,0.0,0.0 -2024-06-28 00:00:00+05:30,9.05,9.2,8.95,9.2,67162,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2024-06-03 00:00:00+05:30,8.66,8.75,8.49,8.55,140690.0,,, +2024-06-04 00:00:00+05:30,8.4,8.4,8.38,8.38,31365.0,,, +2024-06-05 00:00:00+05:30,8.22,8.22,8.22,8.22,29101.0,,, +2024-06-06 00:00:00+05:30,8.22,8.22,8.11,8.12,44498.0,,, +2024-06-07 00:00:00+05:30,8.15,8.28,8.12,8.28,59144.0,,, +2024-06-10 00:00:00+05:30,8.44,8.44,8.44,8.44,19215.0,,, +2024-06-11 00:00:00+05:30,8.6,8.6,8.6,8.6,43409.0,,, +2024-06-12 00:00:00+05:30,8.77,8.77,8.77,8.77,34938.0,,, +2024-06-13 00:00:00+05:30,8.94,8.94,8.94,8.94,222819.0,,, +2024-06-14 00:00:00+05:30,9.1,9.11,9.1,9.11,249120.0,,, +2024-06-18 00:00:00+05:30,9.11,9.11,9.0,9.0,98260.0,,, +2024-06-19 00:00:00+05:30,9.0,9.0,8.9,8.9,96969.0,,, +2024-06-20 00:00:00+05:30,8.99,8.99,8.73,8.8,72370.0,,, +2024-06-21 00:00:00+05:30,8.81,8.85,8.81,8.82,51426.0,,, +2024-06-24 00:00:00+05:30,8.81,8.99,8.81,8.99,142574.0,,, +2024-06-25 00:00:00+05:30,9.16,9.16,9.16,9.16,200746.0,,, +2024-06-26 00:00:00+05:30,9.1,9.1,8.98,8.98,127371.0,,, +2024-06-27 00:00:00+05:30,9.15,9.15,9.0,9.02,253333.0,,, +2024-06-28 00:00:00+05:30,9.05,9.2,8.95,9.2,67162.0,,, diff --git a/DATA/BRONZE/StockData/PRAKASHSTL_2024_07.csv b/DATA/BRONZE/StockData/PRAKASHSTL_2024_07.csv index 23e87bc0..dbc79268 100644 --- a/DATA/BRONZE/StockData/PRAKASHSTL_2024_07.csv +++ b/DATA/BRONZE/StockData/PRAKASHSTL_2024_07.csv @@ -1,22 +1,22 @@ -date,open,high,low,close,volume,dividends,stock_splits -2024-07-01 00:00:00+05:30,9.65,9.66,9.65,9.66,79848,0.0,0.0 -2024-07-02 00:00:00+05:30,9.85,10.02,9.18,9.22,339951,0.0,0.0 -2024-07-03 00:00:00+05:30,9.25,9.25,8.81,8.93,184200,0.0,0.0 -2024-07-04 00:00:00+05:30,9.03,9.37,8.93,9.37,37633,0.0,0.0 -2024-07-05 00:00:00+05:30,9.77,9.83,9.25,9.45,209099,0.0,0.0 -2024-07-08 00:00:00+05:30,9.45,9.78,9.01,9.23,304858,0.0,0.0 -2024-07-09 00:00:00+05:30,9.15,9.25,8.88,9.0,188859,0.0,0.0 -2024-07-10 00:00:00+05:30,9.15,9.37,8.7,9.04,81344,0.0,0.0 -2024-07-11 00:00:00+05:30,8.87,9.09,8.87,9.02,153006,0.0,0.0 -2024-07-12 00:00:00+05:30,9.0,9.02,8.61,8.84,237620,0.0,0.0 -2024-07-15 00:00:00+05:30,8.87,9.0,8.75,8.84,72460,0.0,0.0 -2024-07-16 00:00:00+05:30,8.99,8.99,8.71,8.81,87130,0.0,0.0 -2024-07-18 00:00:00+05:30,8.9,8.95,8.6,8.89,138424,0.0,0.0 -2024-07-19 00:00:00+05:30,9.09,9.09,8.71,8.92,179187,0.0,0.0 -2024-07-22 00:00:00+05:30,9.08,9.36,8.8,9.36,567058,0.0,0.0 -2024-07-23 00:00:00+05:30,9.82,9.82,9.0,9.26,575076,0.0,0.0 -2024-07-24 00:00:00+05:30,9.12,9.3,9.0,9.11,100642,0.0,0.0 -2024-07-25 00:00:00+05:30,9.19,9.4,8.96,9.33,354368,0.0,0.0 -2024-07-26 00:00:00+05:30,9.52,9.72,9.25,9.58,309779,0.0,0.0 -2024-07-29 00:00:00+05:30,10.0,10.05,9.85,10.05,238803,0.0,0.0 -2024-07-30 00:00:00+05:30,10.55,10.55,10.41,10.55,82845,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2024-07-01 00:00:00+05:30,9.65,9.66,9.65,9.66,79848.0,,, +2024-07-02 00:00:00+05:30,9.85,10.02,9.18,9.22,339951.0,,, +2024-07-03 00:00:00+05:30,9.25,9.25,8.81,8.93,184200.0,,, +2024-07-04 00:00:00+05:30,9.03,9.37,8.93,9.37,37633.0,,, +2024-07-05 00:00:00+05:30,9.77,9.83,9.25,9.45,209099.0,,, +2024-07-08 00:00:00+05:30,9.45,9.78,9.01,9.23,304858.0,,, +2024-07-09 00:00:00+05:30,9.15,9.25,8.88,9.0,188859.0,,, +2024-07-10 00:00:00+05:30,9.15,9.37,8.7,9.04,81344.0,,, +2024-07-11 00:00:00+05:30,8.87,9.09,8.87,9.02,153006.0,,, +2024-07-12 00:00:00+05:30,9.0,9.02,8.61,8.84,237620.0,,, +2024-07-15 00:00:00+05:30,8.87,9.0,8.75,8.84,72460.0,,, +2024-07-16 00:00:00+05:30,8.99,8.99,8.71,8.81,87130.0,,, +2024-07-18 00:00:00+05:30,8.9,8.95,8.6,8.89,138424.0,,, +2024-07-19 00:00:00+05:30,9.09,9.09,8.71,8.92,179187.0,,, +2024-07-22 00:00:00+05:30,9.08,9.36,8.8,9.36,567058.0,,, +2024-07-23 00:00:00+05:30,9.82,9.82,9.0,9.26,575076.0,,, +2024-07-24 00:00:00+05:30,9.12,9.3,9.0,9.11,100642.0,,, +2024-07-25 00:00:00+05:30,9.19,9.4,8.96,9.33,354368.0,,, +2024-07-26 00:00:00+05:30,9.52,9.72,9.25,9.58,309779.0,,, +2024-07-29 00:00:00+05:30,10.0,10.05,9.85,10.05,238803.0,,, +2024-07-30 00:00:00+05:30,10.55,10.55,10.41,10.55,82845.0,,, diff --git a/DATA/BRONZE/StockData/PRAKASHSTL_2024_08.csv b/DATA/BRONZE/StockData/PRAKASHSTL_2024_08.csv index d4a3ae66..9f12cc24 100644 --- a/DATA/BRONZE/StockData/PRAKASHSTL_2024_08.csv +++ b/DATA/BRONZE/StockData/PRAKASHSTL_2024_08.csv @@ -1,21 +1,21 @@ -date,open,high,low,close,volume,dividends,stock_splits -2024-08-01 00:00:00+05:30,10.85,10.85,10.85,10.85,446987,0.0,0.0 -2024-08-02 00:00:00+05:30,10.64,10.64,10.64,10.64,233180,0.0,0.0 -2024-08-05 00:00:00+05:30,10.43,10.43,10.43,10.43,62650,0.0,0.0 -2024-08-06 00:00:00+05:30,10.23,10.23,10.23,10.23,6900,0.0,0.0 -2024-08-07 00:00:00+05:30,10.03,10.03,10.03,10.03,87262,0.0,0.0 -2024-08-08 00:00:00+05:30,9.83,9.83,9.83,9.83,29426,0.0,0.0 -2024-08-09 00:00:00+05:30,9.64,9.64,9.64,9.64,65809,0.0,0.0 -2024-08-12 00:00:00+05:30,9.45,9.8,9.45,9.61,399757,0.0,0.0 -2024-08-13 00:00:00+05:30,9.56,9.56,9.42,9.42,81105,0.0,0.0 -2024-08-14 00:00:00+05:30,9.24,9.24,9.24,9.24,92864,0.0,0.0 -2024-08-16 00:00:00+05:30,9.06,9.06,9.06,9.06,116019,0.0,0.0 -2024-08-19 00:00:00+05:30,8.91,9.01,8.91,8.91,57840,0.0,0.0 -2024-08-20 00:00:00+05:30,8.9,8.9,8.75,8.77,22932,0.0,0.0 -2024-08-21 00:00:00+05:30,8.78,8.94,8.78,8.94,35557,0.0,0.0 -2024-08-22 00:00:00+05:30,9.11,9.11,9.11,9.11,41468,0.0,0.0 -2024-08-23 00:00:00+05:30,9.29,9.29,9.29,9.29,47475,0.0,0.0 -2024-08-26 00:00:00+05:30,9.47,9.47,9.47,9.47,85673,0.0,0.0 -2024-08-28 00:00:00+05:30,9.44,9.44,9.11,9.11,84645,0.0,0.0 -2024-08-29 00:00:00+05:30,8.93,9.29,8.93,9.29,190529,0.0,0.0 -2024-08-30 00:00:00+05:30,9.26,9.26,9.2,9.2,103066,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2024-08-01 00:00:00+05:30,10.85,10.85,10.85,10.85,446987.0,,, +2024-08-02 00:00:00+05:30,10.64,10.64,10.64,10.64,233180.0,,, +2024-08-05 00:00:00+05:30,10.43,10.43,10.43,10.43,62650.0,,, +2024-08-06 00:00:00+05:30,10.23,10.23,10.23,10.23,6900.0,,, +2024-08-07 00:00:00+05:30,10.03,10.03,10.03,10.03,87262.0,,, +2024-08-08 00:00:00+05:30,9.83,9.83,9.83,9.83,29426.0,,, +2024-08-09 00:00:00+05:30,9.64,9.64,9.64,9.64,65809.0,,, +2024-08-12 00:00:00+05:30,9.45,9.8,9.45,9.61,399757.0,,, +2024-08-13 00:00:00+05:30,9.56,9.56,9.42,9.42,81105.0,,, +2024-08-14 00:00:00+05:30,9.24,9.24,9.24,9.24,92864.0,,, +2024-08-16 00:00:00+05:30,9.06,9.06,9.06,9.06,116019.0,,, +2024-08-19 00:00:00+05:30,8.91,9.01,8.91,8.91,57840.0,,, +2024-08-20 00:00:00+05:30,8.9,8.9,8.75,8.77,22932.0,,, +2024-08-21 00:00:00+05:30,8.78,8.94,8.78,8.94,35557.0,,, +2024-08-22 00:00:00+05:30,9.11,9.11,9.11,9.11,41468.0,,, +2024-08-23 00:00:00+05:30,9.29,9.29,9.29,9.29,47475.0,,, +2024-08-26 00:00:00+05:30,9.47,9.47,9.47,9.47,85673.0,,, +2024-08-28 00:00:00+05:30,9.44,9.44,9.11,9.11,84645.0,,, +2024-08-29 00:00:00+05:30,8.93,9.29,8.93,9.29,190529.0,,, +2024-08-30 00:00:00+05:30,9.26,9.26,9.2,9.2,103066.0,,, diff --git a/DATA/BRONZE/StockData/PRAKASHSTL_2024_09.csv b/DATA/BRONZE/StockData/PRAKASHSTL_2024_09.csv index e803fcdf..cb862ec3 100644 --- a/DATA/BRONZE/StockData/PRAKASHSTL_2024_09.csv +++ b/DATA/BRONZE/StockData/PRAKASHSTL_2024_09.csv @@ -1,18 +1,18 @@ -date,open,high,low,close,volume,dividends,stock_splits -2024-09-02 00:00:00+05:30,9.38,9.38,9.2,9.38,326638,0.0,0.0 -2024-09-03 00:00:00+05:30,9.19,9.43,9.19,9.19,175466,0.0,0.0 -2024-09-04 00:00:00+05:30,9.14,9.2,9.1,9.14,349840,0.0,0.0 -2024-09-05 00:00:00+05:30,9.12,9.14,9.11,9.12,143129,0.0,0.0 -2024-09-06 00:00:00+05:30,9.1,9.1,9.08,9.1,156992,0.0,0.0 -2024-09-09 00:00:00+05:30,9.01,9.4,9.01,9.11,639936,0.0,0.0 -2024-09-10 00:00:00+05:30,9.36,9.36,9.0,9.06,461918,0.0,0.0 -2024-09-11 00:00:00+05:30,9.0,9.2,8.78,8.89,428552,0.0,0.0 -2024-09-12 00:00:00+05:30,9.0,9.24,9.0,9.13,361234,0.0,0.0 -2024-09-13 00:00:00+05:30,9.33,9.58,9.01,9.58,607211,0.0,0.0 -2024-09-16 00:00:00+05:30,9.58,9.87,9.3,9.61,635337,0.0,0.0 -2024-09-17 00:00:00+05:30,9.6,9.6,9.16,9.3,347264,0.0,0.0 -2024-09-18 00:00:00+05:30,9.44,9.6,9.0,9.08,464892,0.0,0.0 -2024-09-19 00:00:00+05:30,9.0,9.35,8.75,8.97,386601,0.0,0.0 -2024-09-20 00:00:00+05:30,9.14,9.14,8.6,8.98,349414,0.0,0.0 -2024-09-23 00:00:00+05:30,9.36,9.36,9.0,9.04,586725,0.0,0.0 -2024-09-24 00:00:00+05:30,9.15,9.15,8.85,8.9,813228,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2024-09-02 00:00:00+05:30,9.38,9.38,9.2,9.38,326638.0,,, +2024-09-03 00:00:00+05:30,9.19,9.43,9.19,9.19,175466.0,,, +2024-09-04 00:00:00+05:30,9.14,9.2,9.1,9.14,349840.0,,, +2024-09-05 00:00:00+05:30,9.12,9.14,9.11,9.12,143129.0,,, +2024-09-06 00:00:00+05:30,9.1,9.1,9.08,9.1,156992.0,,, +2024-09-09 00:00:00+05:30,9.01,9.4,9.01,9.11,639936.0,,, +2024-09-10 00:00:00+05:30,9.36,9.36,9.0,9.06,461918.0,,, +2024-09-11 00:00:00+05:30,9.0,9.2,8.78,8.89,428552.0,,, +2024-09-12 00:00:00+05:30,9.0,9.24,9.0,9.13,361234.0,,, +2024-09-13 00:00:00+05:30,9.33,9.58,9.01,9.58,607211.0,,, +2024-09-16 00:00:00+05:30,9.58,9.87,9.3,9.61,635337.0,,, +2024-09-17 00:00:00+05:30,9.6,9.6,9.16,9.3,347264.0,,, +2024-09-18 00:00:00+05:30,9.44,9.6,9.0,9.08,464892.0,,, +2024-09-19 00:00:00+05:30,9.0,9.35,8.75,8.97,386601.0,,, +2024-09-20 00:00:00+05:30,9.14,9.14,8.6,8.98,349414.0,,, +2024-09-23 00:00:00+05:30,9.36,9.36,9.0,9.04,586725.0,,, +2024-09-24 00:00:00+05:30,9.15,9.15,8.85,8.9,813228.0,,, diff --git a/DATA/BRONZE/StockData/RAGHUSYN_2022_02.csv b/DATA/BRONZE/StockData/RAGHUSYN_2022_02.csv index 7ae86345..ea1ded98 100644 --- a/DATA/BRONZE/StockData/RAGHUSYN_2022_02.csv +++ b/DATA/BRONZE/StockData/RAGHUSYN_2022_02.csv @@ -1,20 +1,20 @@ -date,open,high,low,close,volume,dividends,stock_splits -2022-02-01 00:00:00+05:30,258.0,258.0,258.0,258.0,3698,0.0,0.0 -2022-02-02 00:00:00+05:30,245.1,245.1,245.1,245.1,4075,0.0,0.0 -2022-02-03 00:00:00+05:30,232.85,232.85,232.85,232.85,5143,0.0,0.0 -2022-02-04 00:00:00+05:30,221.25,221.25,221.25,221.25,6731,0.0,0.0 -2022-02-07 00:00:00+05:30,210.2,210.2,210.2,210.2,5341,0.0,0.0 -2022-02-08 00:00:00+05:30,199.7,220.7,199.7,220.7,245228,0.0,0.0 -2022-02-09 00:00:00+05:30,231.7,231.7,225.0,231.7,115075,0.0,0.0 -2022-02-10 00:00:00+05:30,243.25,243.25,243.25,243.25,13669,0.0,0.0 -2022-02-11 00:00:00+05:30,255.4,255.4,255.4,255.4,17313,0.0,0.0 -2022-02-14 00:00:00+05:30,266.9,266.9,242.65,242.65,102491,0.0,0.0 -2022-02-15 00:00:00+05:30,230.55,230.55,230.55,230.55,7924,0.0,0.0 -2022-02-16 00:00:00+05:30,219.05,242.05,219.05,219.05,106706,0.0,0.0 -2022-02-17 00:00:00+05:30,208.1,208.1,208.1,208.1,7792,0.0,0.0 -2022-02-18 00:00:00+05:30,197.7,218.5,197.7,218.5,69385,0.0,0.0 -2022-02-21 00:00:00+05:30,210.0,214.15,207.6,207.6,8663,0.0,0.0 -2022-02-22 00:00:00+05:30,197.25,197.25,197.25,197.25,4797,0.0,0.0 -2022-02-23 00:00:00+05:30,187.4,206.0,187.4,187.4,40990,0.0,0.0 -2022-02-24 00:00:00+05:30,178.05,178.05,178.05,178.05,1688,0.0,0.0 -2022-02-25 00:00:00+05:30,169.15,185.0,169.15,170.0,47392,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2022-02-01 00:00:00+05:30,258.0,258.0,258.0,258.0,3698.0,,, +2022-02-02 00:00:00+05:30,245.1,245.1,245.1,245.1,4075.0,,, +2022-02-03 00:00:00+05:30,232.85,232.85,232.85,232.85,5143.0,,, +2022-02-04 00:00:00+05:30,221.25,221.25,221.25,221.25,6731.0,,, +2022-02-07 00:00:00+05:30,210.2,210.2,210.2,210.2,5341.0,,, +2022-02-08 00:00:00+05:30,199.7,220.7,199.7,220.7,245228.0,,, +2022-02-09 00:00:00+05:30,231.7,231.7,225.0,231.7,115075.0,,, +2022-02-10 00:00:00+05:30,243.25,243.25,243.25,243.25,13669.0,,, +2022-02-11 00:00:00+05:30,255.4,255.4,255.4,255.4,17313.0,,, +2022-02-14 00:00:00+05:30,266.9,266.9,242.65,242.65,102491.0,,, +2022-02-15 00:00:00+05:30,230.55,230.55,230.55,230.55,7924.0,,, +2022-02-16 00:00:00+05:30,219.05,242.05,219.05,219.05,106706.0,,, +2022-02-17 00:00:00+05:30,208.1,208.1,208.1,208.1,7792.0,,, +2022-02-18 00:00:00+05:30,197.7,218.5,197.7,218.5,69385.0,,, +2022-02-21 00:00:00+05:30,210.0,214.15,207.6,207.6,8663.0,,, +2022-02-22 00:00:00+05:30,197.25,197.25,197.25,197.25,4797.0,,, +2022-02-23 00:00:00+05:30,187.4,206.0,187.4,187.4,40990.0,,, +2022-02-24 00:00:00+05:30,178.05,178.05,178.05,178.05,1688.0,,, +2022-02-25 00:00:00+05:30,169.15,185.0,169.15,170.0,47392.0,,, diff --git a/DATA/BRONZE/StockData/RAGHUSYN_2022_03.csv b/DATA/BRONZE/StockData/RAGHUSYN_2022_03.csv index 4a312fce..8d06f642 100644 --- a/DATA/BRONZE/StockData/RAGHUSYN_2022_03.csv +++ b/DATA/BRONZE/StockData/RAGHUSYN_2022_03.csv @@ -1,21 +1,21 @@ -date,open,high,low,close,volume,dividends,stock_splits -2022-03-02 00:00:00+05:30,153.45,153.45,153.45,153.45,5579,0.0,0.0 -2022-03-03 00:00:00+05:30,145.8,161.1,145.8,159.25,47987,0.0,0.0 -2022-03-04 00:00:00+05:30,159.25,166.85,152.0,159.5,24370,0.0,0.0 -2022-03-07 00:00:00+05:30,159.0,159.0,151.55,151.6,8648,0.0,0.0 -2022-03-08 00:00:00+05:30,144.1,154.9,144.05,148.75,15805,0.0,0.0 -2022-03-09 00:00:00+05:30,154.85,155.65,142.0,154.4,22536,0.0,0.0 -2022-03-10 00:00:00+05:30,161.7,162.1,157.6,162.1,18409,0.0,0.0 -2022-03-11 00:00:00+05:30,170.2,170.2,170.2,170.2,5145,0.0,0.0 -2022-03-14 00:00:00+05:30,178.7,178.7,178.7,178.7,5146,0.0,0.0 -2022-03-15 00:00:00+05:30,187.6,187.6,187.6,187.6,196949,0.0,0.0 -2022-03-16 00:00:00+05:30,195.0,196.95,178.25,196.95,69993,0.0,0.0 -2022-03-17 00:00:00+05:30,206.75,206.75,206.75,206.75,5812,0.0,0.0 -2022-03-21 00:00:00+05:30,217.05,217.05,217.05,217.05,5818,0.0,0.0 -2022-03-22 00:00:00+05:30,227.9,227.9,206.2,206.2,48597,0.0,0.0 -2022-03-23 00:00:00+05:30,195.9,195.9,195.9,195.9,7050,0.0,0.0 -2022-03-24 00:00:00+05:30,186.15,186.15,186.15,186.15,7846,0.0,0.0 -2022-03-25 00:00:00+05:30,176.85,176.85,176.85,176.85,7676,0.0,0.0 -2022-03-28 00:00:00+05:30,168.05,185.65,168.05,185.65,17348,0.0,0.0 -2022-03-29 00:00:00+05:30,194.9,194.9,194.9,194.9,4006,0.0,0.0 -2022-03-30 00:00:00+05:30,204.6,204.6,204.6,204.6,4668,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2022-03-02 00:00:00+05:30,153.45,153.45,153.45,153.45,5579.0,,, +2022-03-03 00:00:00+05:30,145.8,161.1,145.8,159.25,47987.0,,, +2022-03-04 00:00:00+05:30,159.25,166.85,152.0,159.5,24370.0,,, +2022-03-07 00:00:00+05:30,159.0,159.0,151.55,151.6,8648.0,,, +2022-03-08 00:00:00+05:30,144.1,154.9,144.05,148.75,15805.0,,, +2022-03-09 00:00:00+05:30,154.85,155.65,142.0,154.4,22536.0,,, +2022-03-10 00:00:00+05:30,161.7,162.1,157.6,162.1,18409.0,,, +2022-03-11 00:00:00+05:30,170.2,170.2,170.2,170.2,5145.0,,, +2022-03-14 00:00:00+05:30,178.7,178.7,178.7,178.7,5146.0,,, +2022-03-15 00:00:00+05:30,187.6,187.6,187.6,187.6,196949.0,,, +2022-03-16 00:00:00+05:30,195.0,196.95,178.25,196.95,69993.0,,, +2022-03-17 00:00:00+05:30,206.75,206.75,206.75,206.75,5812.0,,, +2022-03-21 00:00:00+05:30,217.05,217.05,217.05,217.05,5818.0,,, +2022-03-22 00:00:00+05:30,227.9,227.9,206.2,206.2,48597.0,,, +2022-03-23 00:00:00+05:30,195.9,195.9,195.9,195.9,7050.0,,, +2022-03-24 00:00:00+05:30,186.15,186.15,186.15,186.15,7846.0,,, +2022-03-25 00:00:00+05:30,176.85,176.85,176.85,176.85,7676.0,,, +2022-03-28 00:00:00+05:30,168.05,185.65,168.05,185.65,17348.0,,, +2022-03-29 00:00:00+05:30,194.9,194.9,194.9,194.9,4006.0,,, +2022-03-30 00:00:00+05:30,204.6,204.6,204.6,204.6,4668.0,,, diff --git a/DATA/BRONZE/StockData/RAGHUSYN_2022_04.csv b/DATA/BRONZE/StockData/RAGHUSYN_2022_04.csv index d2345105..c1a099cd 100644 --- a/DATA/BRONZE/StockData/RAGHUSYN_2022_04.csv +++ b/DATA/BRONZE/StockData/RAGHUSYN_2022_04.csv @@ -1,20 +1,20 @@ -date,open,high,low,close,volume,dividends,stock_splits -2022-04-01 00:00:00+05:30,204.05,208.7,193.8,203.7,48078,0.0,0.0 -2022-04-04 00:00:00+05:30,207.95,210.0,193.55,196.4,24063,0.0,0.0 -2022-04-05 00:00:00+05:30,202.9,204.4,187.0,196.3,12921,0.0,0.0 -2022-04-06 00:00:00+05:30,198.75,198.75,186.6,188.65,28502,0.0,0.0 -2022-04-07 00:00:00+05:30,190.0,192.45,180.15,186.4,16488,0.0,0.0 -2022-04-08 00:00:00+05:30,192.0,195.7,190.15,195.7,10783,0.0,0.0 -2022-04-11 00:00:00+05:30,203.8,203.8,185.95,193.7,17846,0.0,0.0 -2022-04-12 00:00:00+05:30,194.35,195.0,185.65,188.7,12029,0.0,0.0 -2022-04-13 00:00:00+05:30,188.7,191.95,179.3,183.45,12399,0.0,0.0 -2022-04-18 00:00:00+05:30,183.0,185.0,174.3,177.0,16312,0.0,0.0 -2022-04-19 00:00:00+05:30,183.45,185.85,174.9,185.15,14863,0.0,0.0 -2022-04-20 00:00:00+05:30,181.2,192.0,175.9,176.9,16034,0.0,0.0 -2022-04-21 00:00:00+05:30,180.45,183.9,169.1,179.8,10978,0.0,0.0 -2022-04-22 00:00:00+05:30,179.8,179.8,172.1,177.45,4435,0.0,0.0 -2022-04-25 00:00:00+05:30,169.2,179.7,168.8,170.6,8202,0.0,0.0 -2022-04-26 00:00:00+05:30,168.0,175.4,165.1,167.3,7878,0.0,0.0 -2022-04-27 00:00:00+05:30,160.1,169.85,160.1,163.15,7626,0.0,0.0 -2022-04-28 00:00:00+05:30,165.0,171.3,158.1,171.3,18888,0.0,0.0 -2022-04-29 00:00:00+05:30,179.85,179.85,179.85,179.85,10825,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2022-04-01 00:00:00+05:30,204.05,208.7,193.8,203.7,48078.0,,, +2022-04-04 00:00:00+05:30,207.95,210.0,193.55,196.4,24063.0,,, +2022-04-05 00:00:00+05:30,202.9,204.4,187.0,196.3,12921.0,,, +2022-04-06 00:00:00+05:30,198.75,198.75,186.6,188.65,28502.0,,, +2022-04-07 00:00:00+05:30,190.0,192.45,180.15,186.4,16488.0,,, +2022-04-08 00:00:00+05:30,192.0,195.7,190.15,195.7,10783.0,,, +2022-04-11 00:00:00+05:30,203.8,203.8,185.95,193.7,17846.0,,, +2022-04-12 00:00:00+05:30,194.35,195.0,185.65,188.7,12029.0,,, +2022-04-13 00:00:00+05:30,188.7,191.95,179.3,183.45,12399.0,,, +2022-04-18 00:00:00+05:30,183.0,185.0,174.3,177.0,16312.0,,, +2022-04-19 00:00:00+05:30,183.45,185.85,174.9,185.15,14863.0,,, +2022-04-20 00:00:00+05:30,181.2,192.0,175.9,176.9,16034.0,,, +2022-04-21 00:00:00+05:30,180.45,183.9,169.1,179.8,10978.0,,, +2022-04-22 00:00:00+05:30,179.8,179.8,172.1,177.45,4435.0,,, +2022-04-25 00:00:00+05:30,169.2,179.7,168.8,170.6,8202.0,,, +2022-04-26 00:00:00+05:30,168.0,175.4,165.1,167.3,7878.0,,, +2022-04-27 00:00:00+05:30,160.1,169.85,160.1,163.15,7626.0,,, +2022-04-28 00:00:00+05:30,165.0,171.3,158.1,171.3,18888.0,,, +2022-04-29 00:00:00+05:30,179.85,179.85,179.85,179.85,10825.0,,, diff --git a/DATA/BRONZE/StockData/RAGHUSYN_2022_05.csv b/DATA/BRONZE/StockData/RAGHUSYN_2022_05.csv index e633aaf9..885de9bc 100644 --- a/DATA/BRONZE/StockData/RAGHUSYN_2022_05.csv +++ b/DATA/BRONZE/StockData/RAGHUSYN_2022_05.csv @@ -1,21 +1,21 @@ -date,open,high,low,close,volume,dividends,stock_splits -2022-05-02 00:00:00+05:30,182.85,187.9,170.9,171.45,49089,0.0,0.0 -2022-05-04 00:00:00+05:30,169.15,177.7,168.5,169.35,41370,0.0,0.0 -2022-05-05 00:00:00+05:30,170.5,174.9,164.2,165.9,35948,0.0,0.0 -2022-05-06 00:00:00+05:30,159.0,163.9,157.65,160.05,10858,0.0,0.0 -2022-05-09 00:00:00+05:30,160.05,164.95,156.95,162.1,6567,0.0,0.0 -2022-05-10 00:00:00+05:30,159.0,167.75,156.15,159.65,53904,0.0,0.0 -2022-05-11 00:00:00+05:30,156.1,163.45,151.7,151.7,51193,0.0,0.0 -2022-05-12 00:00:00+05:30,151.75,151.75,144.15,144.15,57063,0.0,0.0 -2022-05-13 00:00:00+05:30,141.3,150.0,140.0,145.3,53974,0.0,0.0 -2022-05-16 00:00:00+05:30,152.15,152.55,148.0,151.5,8676,0.0,0.0 -2022-05-17 00:00:00+05:30,158.0,159.05,151.05,159.05,33970,0.0,0.0 -2022-05-18 00:00:00+05:30,167.0,167.0,163.05,167.0,104055,0.0,0.0 -2022-05-19 00:00:00+05:30,173.0,173.0,162.0,168.95,71338,0.0,0.0 -2022-05-20 00:00:00+05:30,169.0,176.85,169.0,171.85,98825,0.0,0.0 -2022-05-23 00:00:00+05:30,172.0,180.4,167.15,170.95,92688,0.0,0.0 -2022-05-24 00:00:00+05:30,170.95,171.0,162.45,162.7,80420,0.0,0.0 -2022-05-25 00:00:00+05:30,162.7,167.0,154.6,154.6,86276,0.0,0.0 -2022-05-26 00:00:00+05:30,160.0,160.0,146.9,152.85,79070,0.0,0.0 -2022-05-27 00:00:00+05:30,158.8,158.8,149.95,151.05,4273,0.0,0.0 -2022-05-30 00:00:00+05:30,143.5,154.8,143.5,150.45,10047,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2022-05-02 00:00:00+05:30,182.85,187.9,170.9,171.45,49089.0,,, +2022-05-04 00:00:00+05:30,169.15,177.7,168.5,169.35,41370.0,,, +2022-05-05 00:00:00+05:30,170.5,174.9,164.2,165.9,35948.0,,, +2022-05-06 00:00:00+05:30,159.0,163.9,157.65,160.05,10858.0,,, +2022-05-09 00:00:00+05:30,160.05,164.95,156.95,162.1,6567.0,,, +2022-05-10 00:00:00+05:30,159.0,167.75,156.15,159.65,53904.0,,, +2022-05-11 00:00:00+05:30,156.1,163.45,151.7,151.7,51193.0,,, +2022-05-12 00:00:00+05:30,151.75,151.75,144.15,144.15,57063.0,,, +2022-05-13 00:00:00+05:30,141.3,150.0,140.0,145.3,53974.0,,, +2022-05-16 00:00:00+05:30,152.15,152.55,148.0,151.5,8676.0,,, +2022-05-17 00:00:00+05:30,158.0,159.05,151.05,159.05,33970.0,,, +2022-05-18 00:00:00+05:30,167.0,167.0,163.05,167.0,104055.0,,, +2022-05-19 00:00:00+05:30,173.0,173.0,162.0,168.95,71338.0,,, +2022-05-20 00:00:00+05:30,169.0,176.85,169.0,171.85,98825.0,,, +2022-05-23 00:00:00+05:30,172.0,180.4,167.15,170.95,92688.0,,, +2022-05-24 00:00:00+05:30,170.95,171.0,162.45,162.7,80420.0,,, +2022-05-25 00:00:00+05:30,162.7,167.0,154.6,154.6,86276.0,,, +2022-05-26 00:00:00+05:30,160.0,160.0,146.9,152.85,79070.0,,, +2022-05-27 00:00:00+05:30,158.8,158.8,149.95,151.05,4273.0,,, +2022-05-30 00:00:00+05:30,143.5,154.8,143.5,150.45,10047.0,,, diff --git a/DATA/BRONZE/StockData/RAGHUSYN_2022_06.csv b/DATA/BRONZE/StockData/RAGHUSYN_2022_06.csv index d60bd19b..afae552a 100644 --- a/DATA/BRONZE/StockData/RAGHUSYN_2022_06.csv +++ b/DATA/BRONZE/StockData/RAGHUSYN_2022_06.csv @@ -1,22 +1,22 @@ -date,open,high,low,close,volume,dividends,stock_splits -2022-06-01 00:00:00+05:30,152.55,155.0,145.1,148.85,6323,0.0,0.0 -2022-06-02 00:00:00+05:30,149.0,153.2,145.0,147.4,2913,0.0,0.0 -2022-06-03 00:00:00+05:30,147.4,152.85,145.5,146.3,6053,0.0,0.0 -2022-06-06 00:00:00+05:30,149.9,152.0,143.2,148.0,7283,0.0,0.0 -2022-06-07 00:00:00+05:30,149.5,149.5,140.6,142.65,8519,0.0,0.0 -2022-06-08 00:00:00+05:30,145.5,146.0,140.2,143.5,6652,0.0,0.0 -2022-06-09 00:00:00+05:30,146.5,146.8,140.0,146.15,15985,0.0,0.0 -2022-06-10 00:00:00+05:30,146.45,147.0,142.0,146.45,4020,0.0,0.0 -2022-06-13 00:00:00+05:30,146.15,146.15,140.3,141.25,2973,0.0,0.0 -2022-06-14 00:00:00+05:30,143.3,146.0,140.0,144.45,6988,0.0,0.0 -2022-06-15 00:00:00+05:30,147.0,147.0,140.15,140.6,4727,0.0,0.0 -2022-06-16 00:00:00+05:30,141.35,144.95,136.05,136.7,3297,0.0,0.0 -2022-06-17 00:00:00+05:30,136.7,137.0,130.15,131.05,3951,0.0,0.0 -2022-06-20 00:00:00+05:30,126.0,130.0,124.5,124.9,3341,0.0,0.0 -2022-06-21 00:00:00+05:30,119.25,130.0,119.25,128.5,5305,0.0,0.0 -2022-06-22 00:00:00+05:30,130.0,134.9,130.0,134.9,5756,0.0,0.0 -2022-06-23 00:00:00+05:30,141.6,141.6,141.6,141.6,2691,0.0,0.0 -2022-06-24 00:00:00+05:30,148.65,148.65,148.65,148.65,537,0.0,0.0 -2022-06-27 00:00:00+05:30,156.05,156.05,156.05,156.05,3854,0.0,0.0 -2022-06-28 00:00:00+05:30,163.85,163.85,150.0,163.85,23547,0.0,0.0 -2022-06-29 00:00:00+05:30,172.0,172.0,167.15,172.0,8907,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2022-06-01 00:00:00+05:30,152.55,155.0,145.1,148.85,6323.0,,, +2022-06-02 00:00:00+05:30,149.0,153.2,145.0,147.4,2913.0,,, +2022-06-03 00:00:00+05:30,147.4,152.85,145.5,146.3,6053.0,,, +2022-06-06 00:00:00+05:30,149.9,152.0,143.2,148.0,7283.0,,, +2022-06-07 00:00:00+05:30,149.5,149.5,140.6,142.65,8519.0,,, +2022-06-08 00:00:00+05:30,145.5,146.0,140.2,143.5,6652.0,,, +2022-06-09 00:00:00+05:30,146.5,146.8,140.0,146.15,15985.0,,, +2022-06-10 00:00:00+05:30,146.45,147.0,142.0,146.45,4020.0,,, +2022-06-13 00:00:00+05:30,146.15,146.15,140.3,141.25,2973.0,,, +2022-06-14 00:00:00+05:30,143.3,146.0,140.0,144.45,6988.0,,, +2022-06-15 00:00:00+05:30,147.0,147.0,140.15,140.6,4727.0,,, +2022-06-16 00:00:00+05:30,141.35,144.95,136.05,136.7,3297.0,,, +2022-06-17 00:00:00+05:30,136.7,137.0,130.15,131.05,3951.0,,, +2022-06-20 00:00:00+05:30,126.0,130.0,124.5,124.9,3341.0,,, +2022-06-21 00:00:00+05:30,119.25,130.0,119.25,128.5,5305.0,,, +2022-06-22 00:00:00+05:30,130.0,134.9,130.0,134.9,5756.0,,, +2022-06-23 00:00:00+05:30,141.6,141.6,141.6,141.6,2691.0,,, +2022-06-24 00:00:00+05:30,148.65,148.65,148.65,148.65,537.0,,, +2022-06-27 00:00:00+05:30,156.05,156.05,156.05,156.05,3854.0,,, +2022-06-28 00:00:00+05:30,163.85,163.85,150.0,163.85,23547.0,,, +2022-06-29 00:00:00+05:30,172.0,172.0,167.15,172.0,8907.0,,, diff --git a/DATA/BRONZE/StockData/RAGHUSYN_2022_07.csv b/DATA/BRONZE/StockData/RAGHUSYN_2022_07.csv index f43dbc79..4e0d405f 100644 --- a/DATA/BRONZE/StockData/RAGHUSYN_2022_07.csv +++ b/DATA/BRONZE/StockData/RAGHUSYN_2022_07.csv @@ -1,22 +1,22 @@ -date,open,high,low,close,volume,dividends,stock_splits -2022-07-01 00:00:00+05:30,189.6,189.6,184.0,189.6,27689,0.0,0.0 -2022-07-04 00:00:00+05:30,199.05,199.05,180.15,180.15,34623,0.0,0.0 -2022-07-05 00:00:00+05:30,171.15,171.15,171.15,171.15,3233,0.0,0.0 -2022-07-06 00:00:00+05:30,162.6,169.95,162.6,162.6,11262,0.0,0.0 -2022-07-07 00:00:00+05:30,156.15,170.7,156.1,170.7,12081,0.0,0.0 -2022-07-08 00:00:00+05:30,179.2,179.2,162.2,171.3,36923,0.0,0.0 -2022-07-11 00:00:00+05:30,173.4,173.4,162.75,167.25,14100,0.0,0.0 -2022-07-12 00:00:00+05:30,173.0,173.0,163.25,164.75,4776,0.0,0.0 -2022-07-13 00:00:00+05:30,167.95,169.0,156.55,157.85,11615,0.0,0.0 -2022-07-14 00:00:00+05:30,160.75,163.0,155.15,159.15,6362,0.0,0.0 -2022-07-15 00:00:00+05:30,162.2,164.0,157.1,162.15,4810,0.0,0.0 -2022-07-18 00:00:00+05:30,165.4,168.95,155.5,160.95,8817,0.0,0.0 -2022-07-19 00:00:00+05:30,162.0,164.8,152.95,159.55,11542,0.0,0.0 -2022-07-20 00:00:00+05:30,163.1,167.5,161.15,167.5,22818,0.0,0.0 -2022-07-21 00:00:00+05:30,175.85,175.85,163.15,166.75,17083,0.0,0.0 -2022-07-22 00:00:00+05:30,172.0,172.0,162.5,165.85,4238,0.0,0.0 -2022-07-25 00:00:00+05:30,165.65,165.65,160.15,162.05,5275,0.0,0.0 -2022-07-26 00:00:00+05:30,159.25,162.0,159.25,159.65,3830,0.0,0.0 -2022-07-27 00:00:00+05:30,156.85,159.0,155.2,158.65,4027,0.0,0.0 -2022-07-28 00:00:00+05:30,158.6,163.6,155.45,159.65,3103,0.0,0.0 -2022-07-29 00:00:00+05:30,156.6,161.2,156.25,157.35,4671,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2022-07-01 00:00:00+05:30,189.6,189.6,184.0,189.6,27689.0,,, +2022-07-04 00:00:00+05:30,199.05,199.05,180.15,180.15,34623.0,,, +2022-07-05 00:00:00+05:30,171.15,171.15,171.15,171.15,3233.0,,, +2022-07-06 00:00:00+05:30,162.6,169.95,162.6,162.6,11262.0,,, +2022-07-07 00:00:00+05:30,156.15,170.7,156.1,170.7,12081.0,,, +2022-07-08 00:00:00+05:30,179.2,179.2,162.2,171.3,36923.0,,, +2022-07-11 00:00:00+05:30,173.4,173.4,162.75,167.25,14100.0,,, +2022-07-12 00:00:00+05:30,173.0,173.0,163.25,164.75,4776.0,,, +2022-07-13 00:00:00+05:30,167.95,169.0,156.55,157.85,11615.0,,, +2022-07-14 00:00:00+05:30,160.75,163.0,155.15,159.15,6362.0,,, +2022-07-15 00:00:00+05:30,162.2,164.0,157.1,162.15,4810.0,,, +2022-07-18 00:00:00+05:30,165.4,168.95,155.5,160.95,8817.0,,, +2022-07-19 00:00:00+05:30,162.0,164.8,152.95,159.55,11542.0,,, +2022-07-20 00:00:00+05:30,163.1,167.5,161.15,167.5,22818.0,,, +2022-07-21 00:00:00+05:30,175.85,175.85,163.15,166.75,17083.0,,, +2022-07-22 00:00:00+05:30,172.0,172.0,162.5,165.85,4238.0,,, +2022-07-25 00:00:00+05:30,165.65,165.65,160.15,162.05,5275.0,,, +2022-07-26 00:00:00+05:30,159.25,162.0,159.25,159.65,3830.0,,, +2022-07-27 00:00:00+05:30,156.85,159.0,155.2,158.65,4027.0,,, +2022-07-28 00:00:00+05:30,158.6,163.6,155.45,159.65,3103.0,,, +2022-07-29 00:00:00+05:30,156.6,161.2,156.25,157.35,4671.0,,, diff --git a/DATA/BRONZE/StockData/RAGHUSYN_2022_08.csv b/DATA/BRONZE/StockData/RAGHUSYN_2022_08.csv index 6aac0291..4b355432 100644 --- a/DATA/BRONZE/StockData/RAGHUSYN_2022_08.csv +++ b/DATA/BRONZE/StockData/RAGHUSYN_2022_08.csv @@ -1,21 +1,21 @@ -date,open,high,low,close,volume,dividends,stock_splits -2022-08-01 00:00:00+05:30,153.15,163.7,153.15,160.7,7181,0.0,0.0 -2022-08-02 00:00:00+05:30,161.05,164.8,157.6,160.15,4242,0.0,0.0 -2022-08-03 00:00:00+05:30,157.15,163.15,152.15,156.5,18502,0.0,0.0 -2022-08-04 00:00:00+05:30,157.05,162.5,149.0,154.15,9531,0.0,0.0 -2022-08-05 00:00:00+05:30,157.8,158.45,151.25,155.6,5700,0.0,0.0 -2022-08-08 00:00:00+05:30,159.0,163.7,145.0,158.0,11205,0.0,0.0 -2022-08-10 00:00:00+05:30,158.0,158.0,152.85,154.75,8893,0.0,0.0 -2022-08-11 00:00:00+05:30,155.0,158.75,151.9,152.3,4573,0.0,0.0 -2022-08-12 00:00:00+05:30,150.6,155.0,150.4,152.7,4984,0.0,0.0 -2022-08-16 00:00:00+05:30,154.0,162.5,152.5,159.55,19973,0.0,0.0 -2022-08-17 00:00:00+05:30,161.0,166.0,157.15,165.05,15108,0.0,0.0 -2022-08-18 00:00:00+05:30,165.0,171.3,162.25,169.1,18997,0.0,0.0 -2022-08-19 00:00:00+05:30,169.4,169.4,161.1,162.2,11069,0.0,0.0 -2022-08-22 00:00:00+05:30,161.8,166.85,158.2,162.7,12827,0.0,0.0 -2022-08-23 00:00:00+05:30,164.8,171.0,160.15,168.2,14895,0.0,0.0 -2022-08-24 00:00:00+05:30,175.0,175.0,165.6,172.35,17229,0.0,0.0 -2022-08-25 00:00:00+05:30,174.0,174.9,163.4,166.9,7580,0.0,0.0 -2022-08-26 00:00:00+05:30,166.8,173.7,166.6,171.55,11165,0.0,0.0 -2022-08-29 00:00:00+05:30,165.05,171.55,163.6,168.2,9560,0.0,0.0 -2022-08-30 00:00:00+05:30,170.15,171.9,163.15,164.2,5184,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2022-08-01 00:00:00+05:30,153.15,163.7,153.15,160.7,7181.0,,, +2022-08-02 00:00:00+05:30,161.05,164.8,157.6,160.15,4242.0,,, +2022-08-03 00:00:00+05:30,157.15,163.15,152.15,156.5,18502.0,,, +2022-08-04 00:00:00+05:30,157.05,162.5,149.0,154.15,9531.0,,, +2022-08-05 00:00:00+05:30,157.8,158.45,151.25,155.6,5700.0,,, +2022-08-08 00:00:00+05:30,159.0,163.7,145.0,158.0,11205.0,,, +2022-08-10 00:00:00+05:30,158.0,158.0,152.85,154.75,8893.0,,, +2022-08-11 00:00:00+05:30,155.0,158.75,151.9,152.3,4573.0,,, +2022-08-12 00:00:00+05:30,150.6,155.0,150.4,152.7,4984.0,,, +2022-08-16 00:00:00+05:30,154.0,162.5,152.5,159.55,19973.0,,, +2022-08-17 00:00:00+05:30,161.0,166.0,157.15,165.05,15108.0,,, +2022-08-18 00:00:00+05:30,165.0,171.3,162.25,169.1,18997.0,,, +2022-08-19 00:00:00+05:30,169.4,169.4,161.1,162.2,11069.0,,, +2022-08-22 00:00:00+05:30,161.8,166.85,158.2,162.7,12827.0,,, +2022-08-23 00:00:00+05:30,164.8,171.0,160.15,168.2,14895.0,,, +2022-08-24 00:00:00+05:30,175.0,175.0,165.6,172.35,17229.0,,, +2022-08-25 00:00:00+05:30,174.0,174.9,163.4,166.9,7580.0,,, +2022-08-26 00:00:00+05:30,166.8,173.7,166.6,171.55,11165.0,,, +2022-08-29 00:00:00+05:30,165.05,171.55,163.6,168.2,9560.0,,, +2022-08-30 00:00:00+05:30,170.15,171.9,163.15,164.2,5184.0,,, diff --git a/DATA/BRONZE/StockData/RAGHUSYN_2022_09.csv b/DATA/BRONZE/StockData/RAGHUSYN_2022_09.csv index eac48b1e..e8db2917 100644 --- a/DATA/BRONZE/StockData/RAGHUSYN_2022_09.csv +++ b/DATA/BRONZE/StockData/RAGHUSYN_2022_09.csv @@ -1,22 +1,22 @@ -date,open,high,low,close,volume,dividends,stock_splits -2022-09-01 00:00:00+05:30,167.9,168.0,163.0,165.35,10318,0.0,0.0 -2022-09-02 00:00:00+05:30,165.0,170.95,159.9,169.8,29860,0.0,0.0 -2022-09-05 00:00:00+05:30,172.0,177.3,155.15,173.9,26403,0.0,0.0 -2022-09-06 00:00:00+05:30,175.6,175.6,167.55,169.75,8588,0.0,0.0 -2022-09-07 00:00:00+05:30,170.0,176.9,167.0,172.25,9784,0.0,0.0 -2022-09-08 00:00:00+05:30,170.0,176.7,168.85,170.35,1983,0.0,0.0 -2022-09-09 00:00:00+05:30,174.35,174.35,169.25,169.75,3216,0.0,0.0 -2022-09-12 00:00:00+05:30,173.0,173.0,166.1,170.0,3822,0.0,0.0 -2022-09-13 00:00:00+05:30,169.0,176.0,165.5,174.15,20425,0.0,0.0 -2022-09-14 00:00:00+05:30,173.0,175.0,170.3,172.6,5519,0.0,0.0 -2022-09-15 00:00:00+05:30,175.8,175.8,170.0,171.4,3760,0.0,0.0 -2022-09-16 00:00:00+05:30,170.1,174.8,166.0,167.85,7136,0.0,0.0 -2022-09-19 00:00:00+05:30,165.2,174.5,162.75,168.25,9409,0.0,0.0 -2022-09-20 00:00:00+05:30,166.9,169.7,165.15,166.1,4606,0.0,0.0 -2022-09-21 00:00:00+05:30,165.55,168.75,162.1,165.8,5868,0.0,0.0 -2022-09-22 00:00:00+05:30,166.9,166.9,160.0,160.25,5652,0.0,0.0 -2022-09-23 00:00:00+05:30,165.05,165.05,158.0,160.4,4112,0.0,0.0 -2022-09-26 00:00:00+05:30,160.0,167.0,153.0,156.0,9762,0.0,0.0 -2022-09-27 00:00:00+05:30,160.05,162.9,159.0,161.1,4500,0.0,0.0 -2022-09-28 00:00:00+05:30,162.85,162.9,157.05,158.5,2980,0.0,0.0 -2022-09-29 00:00:00+05:30,160.0,162.0,157.1,159.75,2743,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2022-09-01 00:00:00+05:30,167.9,168.0,163.0,165.35,10318.0,,, +2022-09-02 00:00:00+05:30,165.0,170.95,159.9,169.8,29860.0,,, +2022-09-05 00:00:00+05:30,172.0,177.3,155.15,173.9,26403.0,,, +2022-09-06 00:00:00+05:30,175.6,175.6,167.55,169.75,8588.0,,, +2022-09-07 00:00:00+05:30,170.0,176.9,167.0,172.25,9784.0,,, +2022-09-08 00:00:00+05:30,170.0,176.7,168.85,170.35,1983.0,,, +2022-09-09 00:00:00+05:30,174.35,174.35,169.25,169.75,3216.0,,, +2022-09-12 00:00:00+05:30,173.0,173.0,166.1,170.0,3822.0,,, +2022-09-13 00:00:00+05:30,169.0,176.0,165.5,174.15,20425.0,,, +2022-09-14 00:00:00+05:30,173.0,175.0,170.3,172.6,5519.0,,, +2022-09-15 00:00:00+05:30,175.8,175.8,170.0,171.4,3760.0,,, +2022-09-16 00:00:00+05:30,170.1,174.8,166.0,167.85,7136.0,,, +2022-09-19 00:00:00+05:30,165.2,174.5,162.75,168.25,9409.0,,, +2022-09-20 00:00:00+05:30,166.9,169.7,165.15,166.1,4606.0,,, +2022-09-21 00:00:00+05:30,165.55,168.75,162.1,165.8,5868.0,,, +2022-09-22 00:00:00+05:30,166.9,166.9,160.0,160.25,5652.0,,, +2022-09-23 00:00:00+05:30,165.05,165.05,158.0,160.4,4112.0,,, +2022-09-26 00:00:00+05:30,160.0,167.0,153.0,156.0,9762.0,,, +2022-09-27 00:00:00+05:30,160.05,162.9,159.0,161.1,4500.0,,, +2022-09-28 00:00:00+05:30,162.85,162.9,157.05,158.5,2980.0,,, +2022-09-29 00:00:00+05:30,160.0,162.0,157.1,159.75,2743.0,,, diff --git a/DATA/BRONZE/StockData/RAGHUSYN_2022_10.csv b/DATA/BRONZE/StockData/RAGHUSYN_2022_10.csv index 43a84450..85208566 100644 --- a/DATA/BRONZE/StockData/RAGHUSYN_2022_10.csv +++ b/DATA/BRONZE/StockData/RAGHUSYN_2022_10.csv @@ -1,19 +1,19 @@ -date,open,high,low,close,volume,dividends,stock_splits -2022-10-03 00:00:00+05:30,161.2,164.9,157.05,161.85,1530,0.0,0.0 -2022-10-04 00:00:00+05:30,161.0,163.8,158.05,159.9,4048,0.0,0.0 -2022-10-06 00:00:00+05:30,156.55,164.5,156.0,159.25,6359,0.0,0.0 -2022-10-07 00:00:00+05:30,162.8,162.8,157.7,161.45,4594,0.0,0.0 -2022-10-10 00:00:00+05:30,154.95,162.0,154.95,158.6,2837,0.0,0.0 -2022-10-11 00:00:00+05:30,156.1,161.4,155.75,156.7,10414,0.0,0.0 -2022-10-12 00:00:00+05:30,159.45,159.45,153.0,155.1,914,0.0,0.0 -2022-10-13 00:00:00+05:30,153.1,157.7,150.05,152.85,3808,0.0,0.0 -2022-10-14 00:00:00+05:30,153.45,159.0,150.35,153.45,2612,0.0,0.0 -2022-10-17 00:00:00+05:30,154.8,164.0,150.05,161.15,11933,0.0,0.0 -2022-10-18 00:00:00+05:30,163.25,170.0,163.25,168.8,14263,0.0,0.0 -2022-10-19 00:00:00+05:30,165.45,169.9,164.0,166.0,4014,0.0,0.0 -2022-10-20 00:00:00+05:30,162.0,165.0,158.7,161.75,1830,0.0,0.0 -2022-10-21 00:00:00+05:30,164.9,164.9,158.0,158.65,1397,0.0,0.0 -2022-10-24 00:00:00+05:30,161.5,164.95,157.0,159.7,621,0.0,0.0 -2022-10-25 00:00:00+05:30,162.75,162.75,156.15,157.15,1465,0.0,0.0 -2022-10-27 00:00:00+05:30,160.3,162.65,157.0,159.4,2264,0.0,0.0 -2022-10-28 00:00:00+05:30,158.4,159.85,157.0,157.05,772,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2022-10-03 00:00:00+05:30,161.2,164.9,157.05,161.85,1530.0,,, +2022-10-04 00:00:00+05:30,161.0,163.8,158.05,159.9,4048.0,,, +2022-10-06 00:00:00+05:30,156.55,164.5,156.0,159.25,6359.0,,, +2022-10-07 00:00:00+05:30,162.8,162.8,157.7,161.45,4594.0,,, +2022-10-10 00:00:00+05:30,154.95,162.0,154.95,158.6,2837.0,,, +2022-10-11 00:00:00+05:30,156.1,161.4,155.75,156.7,10414.0,,, +2022-10-12 00:00:00+05:30,159.45,159.45,153.0,155.1,914.0,,, +2022-10-13 00:00:00+05:30,153.1,157.7,150.05,152.85,3808.0,,, +2022-10-14 00:00:00+05:30,153.45,159.0,150.35,153.45,2612.0,,, +2022-10-17 00:00:00+05:30,154.8,164.0,150.05,161.15,11933.0,,, +2022-10-18 00:00:00+05:30,163.25,170.0,163.25,168.8,14263.0,,, +2022-10-19 00:00:00+05:30,165.45,169.9,164.0,166.0,4014.0,,, +2022-10-20 00:00:00+05:30,162.0,165.0,158.7,161.75,1830.0,,, +2022-10-21 00:00:00+05:30,164.9,164.9,158.0,158.65,1397.0,,, +2022-10-24 00:00:00+05:30,161.5,164.95,157.0,159.7,621.0,,, +2022-10-25 00:00:00+05:30,162.75,162.75,156.15,157.15,1465.0,,, +2022-10-27 00:00:00+05:30,160.3,162.65,157.0,159.4,2264.0,,, +2022-10-28 00:00:00+05:30,158.4,159.85,157.0,157.05,772.0,,, diff --git a/DATA/BRONZE/StockData/RAGHUSYN_2022_11.csv b/DATA/BRONZE/StockData/RAGHUSYN_2022_11.csv index 29c58a93..104fdcac 100644 --- a/DATA/BRONZE/StockData/RAGHUSYN_2022_11.csv +++ b/DATA/BRONZE/StockData/RAGHUSYN_2022_11.csv @@ -1,21 +1,21 @@ -date,open,high,low,close,volume,dividends,stock_splits -2022-11-01 00:00:00+05:30,159.4,159.4,154.0,154.9,2803,0.0,0.0 -2022-11-02 00:00:00+05:30,157.4,157.4,152.1,152.8,2756,0.0,0.0 -2022-11-03 00:00:00+05:30,153.0,156.0,151.0,152.6,2450,0.0,0.0 -2022-11-04 00:00:00+05:30,151.0,162.0,151.0,157.6,7080,0.0,0.0 -2022-11-07 00:00:00+05:30,164.8,164.8,155.0,155.8,2013,0.0,0.0 -2022-11-09 00:00:00+05:30,157.3,159.0,153.0,153.3,5876,0.0,0.0 -2022-11-10 00:00:00+05:30,152.1,157.0,152.1,155.55,3185,0.0,0.0 -2022-11-11 00:00:00+05:30,155.4,174.0,155.2,158.15,12867,0.0,0.0 -2022-11-14 00:00:00+05:30,158.15,166.0,150.0,153.3,12692,0.0,0.0 -2022-11-15 00:00:00+05:30,164.7,164.7,152.0,158.2,15962,0.0,0.0 -2022-11-16 00:00:00+05:30,165.6,165.6,153.2,154.95,5066,0.0,0.0 -2022-11-17 00:00:00+05:30,158.9,158.9,152.1,153.15,6169,0.0,0.0 -2022-11-18 00:00:00+05:30,153.0,155.0,151.0,151.4,3248,0.0,0.0 -2022-11-21 00:00:00+05:30,156.85,156.85,130.15,145.8,4793,0.0,0.0 -2022-11-22 00:00:00+05:30,146.75,150.85,140.75,147.6,7123,0.0,0.0 -2022-11-23 00:00:00+05:30,148.2,151.0,143.6,149.8,5198,0.0,0.0 -2022-11-24 00:00:00+05:30,151.8,151.8,146.5,146.75,2047,0.0,0.0 -2022-11-25 00:00:00+05:30,148.95,149.95,141.65,148.5,6680,0.0,0.0 -2022-11-28 00:00:00+05:30,145.1,150.0,142.2,147.4,6449,0.0,0.0 -2022-11-29 00:00:00+05:30,151.7,151.75,144.0,147.55,5752,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2022-11-01 00:00:00+05:30,159.4,159.4,154.0,154.9,2803.0,,, +2022-11-02 00:00:00+05:30,157.4,157.4,152.1,152.8,2756.0,,, +2022-11-03 00:00:00+05:30,153.0,156.0,151.0,152.6,2450.0,,, +2022-11-04 00:00:00+05:30,151.0,162.0,151.0,157.6,7080.0,,, +2022-11-07 00:00:00+05:30,164.8,164.8,155.0,155.8,2013.0,,, +2022-11-09 00:00:00+05:30,157.3,159.0,153.0,153.3,5876.0,,, +2022-11-10 00:00:00+05:30,152.1,157.0,152.1,155.55,3185.0,,, +2022-11-11 00:00:00+05:30,155.4,174.0,155.2,158.15,12867.0,,, +2022-11-14 00:00:00+05:30,158.15,166.0,150.0,153.3,12692.0,,, +2022-11-15 00:00:00+05:30,164.7,164.7,152.0,158.2,15962.0,,, +2022-11-16 00:00:00+05:30,165.6,165.6,153.2,154.95,5066.0,,, +2022-11-17 00:00:00+05:30,158.9,158.9,152.1,153.15,6169.0,,, +2022-11-18 00:00:00+05:30,153.0,155.0,151.0,151.4,3248.0,,, +2022-11-21 00:00:00+05:30,156.85,156.85,130.15,145.8,4793.0,,, +2022-11-22 00:00:00+05:30,146.75,150.85,140.75,147.6,7123.0,,, +2022-11-23 00:00:00+05:30,148.2,151.0,143.6,149.8,5198.0,,, +2022-11-24 00:00:00+05:30,151.8,151.8,146.5,146.75,2047.0,,, +2022-11-25 00:00:00+05:30,148.95,149.95,141.65,148.5,6680.0,,, +2022-11-28 00:00:00+05:30,145.1,150.0,142.2,147.4,6449.0,,, +2022-11-29 00:00:00+05:30,151.7,151.75,144.0,147.55,5752.0,,, diff --git a/DATA/BRONZE/StockData/RAGHUSYN_2022_12.csv b/DATA/BRONZE/StockData/RAGHUSYN_2022_12.csv index a7479045..8f78dfcb 100644 --- a/DATA/BRONZE/StockData/RAGHUSYN_2022_12.csv +++ b/DATA/BRONZE/StockData/RAGHUSYN_2022_12.csv @@ -1,23 +1,23 @@ -date,open,high,low,close,volume,dividends,stock_splits -2022-12-01 00:00:00+05:30,146.05,148.25,144.0,144.95,1893,0.0,0.0 -2022-12-02 00:00:00+05:30,146.0,147.55,142.65,144.9,2811,0.0,0.0 -2022-12-05 00:00:00+05:30,142.0,150.95,142.0,148.25,11121,0.0,0.0 -2022-12-06 00:00:00+05:30,148.0,149.5,131.4,142.3,10488,0.0,0.0 -2022-12-07 00:00:00+05:30,146.5,146.5,136.0,140.35,7401,0.0,0.0 -2022-12-08 00:00:00+05:30,143.0,144.5,135.0,138.25,6889,0.0,0.0 -2022-12-09 00:00:00+05:30,142.95,142.95,136.0,138.15,4398,0.0,0.0 -2022-12-12 00:00:00+05:30,140.0,140.0,132.2,136.95,1095,0.0,0.0 -2022-12-13 00:00:00+05:30,139.8,139.8,132.5,134.35,4711,0.0,0.0 -2022-12-14 00:00:00+05:30,135.0,136.45,129.0,134.9,11731,0.0,0.0 -2022-12-15 00:00:00+05:30,138.95,140.0,133.0,136.15,3672,0.0,0.0 -2022-12-16 00:00:00+05:30,135.0,135.45,130.5,132.85,2175,0.0,0.0 -2022-12-19 00:00:00+05:30,136.1,136.1,130.0,134.9,9627,0.0,0.0 -2022-12-20 00:00:00+05:30,130.6,134.55,130.5,131.5,2252,0.0,0.0 -2022-12-21 00:00:00+05:30,131.3,140.0,131.1,137.6,15406,0.0,0.0 -2022-12-22 00:00:00+05:30,140.0,140.0,130.5,131.15,5975,0.0,0.0 -2022-12-23 00:00:00+05:30,129.0,133.95,113.1,120.15,13131,0.0,0.0 -2022-12-26 00:00:00+05:30,118.75,129.65,118.75,125.9,9542,0.0,0.0 -2022-12-27 00:00:00+05:30,123.5,130.0,123.5,126.65,4494,0.0,0.0 -2022-12-28 00:00:00+05:30,134.0,134.0,124.2,126.5,4350,0.0,0.0 -2022-12-29 00:00:00+05:30,132.0,132.0,124.0,126.65,4745,0.0,0.0 -2022-12-30 00:00:00+05:30,129.7,129.9,126.0,129.75,1648,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2022-12-01 00:00:00+05:30,146.05,148.25,144.0,144.95,1893.0,,, +2022-12-02 00:00:00+05:30,146.0,147.55,142.65,144.9,2811.0,,, +2022-12-05 00:00:00+05:30,142.0,150.95,142.0,148.25,11121.0,,, +2022-12-06 00:00:00+05:30,148.0,149.5,131.4,142.3,10488.0,,, +2022-12-07 00:00:00+05:30,146.5,146.5,136.0,140.35,7401.0,,, +2022-12-08 00:00:00+05:30,143.0,144.5,135.0,138.25,6889.0,,, +2022-12-09 00:00:00+05:30,142.95,142.95,136.0,138.15,4398.0,,, +2022-12-12 00:00:00+05:30,140.0,140.0,132.2,136.95,1095.0,,, +2022-12-13 00:00:00+05:30,139.8,139.8,132.5,134.35,4711.0,,, +2022-12-14 00:00:00+05:30,135.0,136.45,129.0,134.9,11731.0,,, +2022-12-15 00:00:00+05:30,138.95,140.0,133.0,136.15,3672.0,,, +2022-12-16 00:00:00+05:30,135.0,135.45,130.5,132.85,2175.0,,, +2022-12-19 00:00:00+05:30,136.1,136.1,130.0,134.9,9627.0,,, +2022-12-20 00:00:00+05:30,130.6,134.55,130.5,131.5,2252.0,,, +2022-12-21 00:00:00+05:30,131.3,140.0,131.1,137.6,15406.0,,, +2022-12-22 00:00:00+05:30,140.0,140.0,130.5,131.15,5975.0,,, +2022-12-23 00:00:00+05:30,129.0,133.95,113.1,120.15,13131.0,,, +2022-12-26 00:00:00+05:30,118.75,129.65,118.75,125.9,9542.0,,, +2022-12-27 00:00:00+05:30,123.5,130.0,123.5,126.65,4494.0,,, +2022-12-28 00:00:00+05:30,134.0,134.0,124.2,126.5,4350.0,,, +2022-12-29 00:00:00+05:30,132.0,132.0,124.0,126.65,4745.0,,, +2022-12-30 00:00:00+05:30,129.7,129.9,126.0,129.75,1648.0,,, diff --git a/DATA/BRONZE/StockData/RAGHUSYN_2023_01.csv b/DATA/BRONZE/StockData/RAGHUSYN_2023_01.csv index 4fcdd585..22d60c43 100644 --- a/DATA/BRONZE/StockData/RAGHUSYN_2023_01.csv +++ b/DATA/BRONZE/StockData/RAGHUSYN_2023_01.csv @@ -1,21 +1,21 @@ -date,open,high,low,close,volume,dividends,stock_splits -2023-01-02 00:00:00+05:30,128.95,135.0,126.2,134.75,9028,0.0,0.0 -2023-01-03 00:00:00+05:30,138.0,138.0,131.2,134.1,7886,0.0,0.0 -2023-01-04 00:00:00+05:30,131.5,137.5,128.15,129.7,5538,0.0,0.0 -2023-01-05 00:00:00+05:30,131.8,131.8,128.3,130.0,3195,0.0,0.0 -2023-01-06 00:00:00+05:30,132.4,132.4,123.5,128.65,4877,0.0,0.0 -2023-01-09 00:00:00+05:30,126.05,131.95,125.6,128.95,9910,0.0,0.0 -2023-01-10 00:00:00+05:30,125.15,129.95,122.6,124.2,6753,0.0,0.0 -2023-01-11 00:00:00+05:30,127.35,127.35,123.25,126.9,9639,0.0,0.0 -2023-01-12 00:00:00+05:30,126.5,129.9,123.55,126.35,17138,0.0,0.0 -2023-01-13 00:00:00+05:30,124.05,128.6,124.05,126.2,7763,0.0,0.0 -2023-01-16 00:00:00+05:30,124.0,127.8,112.6,120.2,5281,0.0,0.0 -2023-01-17 00:00:00+05:30,115.05,124.5,115.05,123.05,4842,0.0,0.0 -2023-01-18 00:00:00+05:30,123.05,125.0,118.85,121.8,5522,0.0,0.0 -2023-01-19 00:00:00+05:30,124.0,124.0,118.0,123.4,14861,0.0,0.0 -2023-01-20 00:00:00+05:30,122.0,123.9,117.0,120.55,11615,0.0,0.0 -2023-01-23 00:00:00+05:30,120.0,120.0,116.0,119.0,13205,0.0,0.0 -2023-01-24 00:00:00+05:30,116.2,119.0,115.0,118.55,13725,0.0,0.0 -2023-01-25 00:00:00+05:30,119.9,119.9,114.0,116.95,6211,0.0,0.0 -2023-01-27 00:00:00+05:30,119.2,119.9,111.0,114.1,9671,0.0,0.0 -2023-01-30 00:00:00+05:30,116.35,119.0,104.95,116.9,24329,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2023-01-02 00:00:00+05:30,128.95,135.0,126.2,134.75,9028.0,,, +2023-01-03 00:00:00+05:30,138.0,138.0,131.2,134.1,7886.0,,, +2023-01-04 00:00:00+05:30,131.5,137.5,128.15,129.7,5538.0,,, +2023-01-05 00:00:00+05:30,131.8,131.8,128.3,130.0,3195.0,,, +2023-01-06 00:00:00+05:30,132.4,132.4,123.5,128.65,4877.0,,, +2023-01-09 00:00:00+05:30,126.05,131.95,125.6,128.95,9910.0,,, +2023-01-10 00:00:00+05:30,125.15,129.95,122.6,124.2,6753.0,,, +2023-01-11 00:00:00+05:30,127.35,127.35,123.25,126.9,9639.0,,, +2023-01-12 00:00:00+05:30,126.5,129.9,123.55,126.35,17138.0,,, +2023-01-13 00:00:00+05:30,124.05,128.6,124.05,126.2,7763.0,,, +2023-01-16 00:00:00+05:30,124.0,127.8,112.6,120.2,5281.0,,, +2023-01-17 00:00:00+05:30,115.05,124.5,115.05,123.05,4842.0,,, +2023-01-18 00:00:00+05:30,123.05,125.0,118.85,121.8,5522.0,,, +2023-01-19 00:00:00+05:30,124.0,124.0,118.0,123.4,14861.0,,, +2023-01-20 00:00:00+05:30,122.0,123.9,117.0,120.55,11615.0,,, +2023-01-23 00:00:00+05:30,120.0,120.0,116.0,119.0,13205.0,,, +2023-01-24 00:00:00+05:30,116.2,119.0,115.0,118.55,13725.0,,, +2023-01-25 00:00:00+05:30,119.9,119.9,114.0,116.95,6211.0,,, +2023-01-27 00:00:00+05:30,119.2,119.9,111.0,114.1,9671.0,,, +2023-01-30 00:00:00+05:30,116.35,119.0,104.95,116.9,24329.0,,, diff --git a/DATA/BRONZE/StockData/RAGHUSYN_2023_02.csv b/DATA/BRONZE/StockData/RAGHUSYN_2023_02.csv index 9ad1f32a..f247bec0 100644 --- a/DATA/BRONZE/StockData/RAGHUSYN_2023_02.csv +++ b/DATA/BRONZE/StockData/RAGHUSYN_2023_02.csv @@ -1,20 +1,20 @@ -date,open,high,low,close,volume,dividends,stock_splits -2023-02-01 00:00:00+05:30,129.0,138.0,106.0,119.9,30926,0.0,0.0 -2023-02-02 00:00:00+05:30,133.0,133.0,122.55,128.2,14102,0.0,0.0 -2023-02-03 00:00:00+05:30,130.8,131.25,120.65,129.25,12155,0.0,0.0 -2023-02-06 00:00:00+05:30,129.7,129.7,119.05,120.55,19593,0.0,0.0 -2023-02-07 00:00:00+05:30,120.0,120.0,105.0,116.15,21436,0.0,0.0 -2023-02-08 00:00:00+05:30,118.9,119.35,112.05,114.6,7958,0.0,0.0 -2023-02-09 00:00:00+05:30,112.0,116.0,112.0,114.95,1832,0.0,0.0 -2023-02-10 00:00:00+05:30,115.0,116.35,105.0,113.4,10095,0.0,0.0 -2023-02-13 00:00:00+05:30,114.0,116.0,108.2,114.6,7278,0.0,0.0 -2023-02-14 00:00:00+05:30,124.45,124.45,112.25,116.0,14215,0.0,0.0 -2023-02-15 00:00:00+05:30,115.0,118.4,113.0,116.65,12430,0.0,0.0 -2023-02-16 00:00:00+05:30,116.0,116.35,107.0,115.8,17409,0.0,0.0 -2023-02-17 00:00:00+05:30,112.0,117.5,112.0,116.3,8142,0.0,0.0 -2023-02-20 00:00:00+05:30,117.5,118.8,111.6,113.85,6898,0.0,0.0 -2023-02-21 00:00:00+05:30,108.1,122.0,108.0,115.05,39766,0.0,0.0 -2023-02-22 00:00:00+05:30,112.2,117.6,108.0,111.25,28421,0.0,0.0 -2023-02-23 00:00:00+05:30,115.5,116.0,109.5,112.15,14278,0.0,0.0 -2023-02-24 00:00:00+05:30,110.05,112.5,108.0,111.45,9090,0.0,0.0 -2023-02-27 00:00:00+05:30,110.35,111.0,106.5,107.8,8714,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2023-02-01 00:00:00+05:30,129.0,138.0,106.0,119.9,30926.0,,, +2023-02-02 00:00:00+05:30,133.0,133.0,122.55,128.2,14102.0,,, +2023-02-03 00:00:00+05:30,130.8,131.25,120.65,129.25,12155.0,,, +2023-02-06 00:00:00+05:30,129.7,129.7,119.05,120.55,19593.0,,, +2023-02-07 00:00:00+05:30,120.0,120.0,105.0,116.15,21436.0,,, +2023-02-08 00:00:00+05:30,118.9,119.35,112.05,114.6,7958.0,,, +2023-02-09 00:00:00+05:30,112.0,116.0,112.0,114.95,1832.0,,, +2023-02-10 00:00:00+05:30,115.0,116.35,105.0,113.4,10095.0,,, +2023-02-13 00:00:00+05:30,114.0,116.0,108.2,114.6,7278.0,,, +2023-02-14 00:00:00+05:30,124.45,124.45,112.25,116.0,14215.0,,, +2023-02-15 00:00:00+05:30,115.0,118.4,113.0,116.65,12430.0,,, +2023-02-16 00:00:00+05:30,116.0,116.35,107.0,115.8,17409.0,,, +2023-02-17 00:00:00+05:30,112.0,117.5,112.0,116.3,8142.0,,, +2023-02-20 00:00:00+05:30,117.5,118.8,111.6,113.85,6898.0,,, +2023-02-21 00:00:00+05:30,108.1,122.0,108.0,115.05,39766.0,,, +2023-02-22 00:00:00+05:30,112.2,117.6,108.0,111.25,28421.0,,, +2023-02-23 00:00:00+05:30,115.5,116.0,109.5,112.15,14278.0,,, +2023-02-24 00:00:00+05:30,110.05,112.5,108.0,111.45,9090.0,,, +2023-02-27 00:00:00+05:30,110.35,111.0,106.5,107.8,8714.0,,, diff --git a/DATA/BRONZE/StockData/RAGHUSYN_2023_03.csv b/DATA/BRONZE/StockData/RAGHUSYN_2023_03.csv index 8e01c7df..706df2ea 100644 --- a/DATA/BRONZE/StockData/RAGHUSYN_2023_03.csv +++ b/DATA/BRONZE/StockData/RAGHUSYN_2023_03.csv @@ -1,21 +1,21 @@ -date,open,high,low,close,volume,dividends,stock_splits -2023-03-01 00:00:00+05:30,106.2,112.0,100.25,108.45,21222,0.0,0.0 -2023-03-02 00:00:00+05:30,112.0,112.0,106.1,110.65,33643,0.0,0.0 -2023-03-03 00:00:00+05:30,108.05,113.45,108.05,111.45,30073,0.0,0.0 -2023-03-06 00:00:00+05:30,110.35,115.25,110.0,111.2,21047,0.0,0.0 -2023-03-08 00:00:00+05:30,108.0,111.0,106.15,110.55,23138,0.0,0.0 -2023-03-09 00:00:00+05:30,110.0,114.5,107.1,108.0,20542,0.0,0.0 -2023-03-10 00:00:00+05:30,107.0,111.0,107.0,107.3,18282,0.0,0.0 -2023-03-13 00:00:00+05:30,110.6,110.6,102.0,104.65,20721,0.0,0.0 -2023-03-14 00:00:00+05:30,101.3,109.25,101.25,104.5,11935,0.0,0.0 -2023-03-15 00:00:00+05:30,95.2,108.0,95.2,104.7,3861,0.0,0.0 -2023-03-16 00:00:00+05:30,101.3,106.7,101.3,103.95,10998,0.0,0.0 -2023-03-17 00:00:00+05:30,103.1,106.0,102.3,103.35,7079,0.0,0.0 -2023-03-20 00:00:00+05:30,103.1,108.9,100.35,102.15,9477,0.0,0.0 -2023-03-21 00:00:00+05:30,102.5,106.25,98.4,101.55,20161,0.0,0.0 -2023-03-22 00:00:00+05:30,99.5,104.3,99.5,100.7,14451,0.0,0.0 -2023-03-23 00:00:00+05:30,100.05,103.7,100.05,100.5,1977,0.0,0.0 -2023-03-24 00:00:00+05:30,103.6,103.6,98.2,99.9,4987,0.0,0.0 -2023-03-27 00:00:00+05:30,95.25,102.85,95.25,96.8,4466,0.0,0.0 -2023-03-28 00:00:00+05:30,96.05,100.8,95.0,95.95,2260,0.0,0.0 -2023-03-29 00:00:00+05:30,93.6,98.7,92.0,92.75,7850,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2023-03-01 00:00:00+05:30,106.2,112.0,100.25,108.45,21222.0,,, +2023-03-02 00:00:00+05:30,112.0,112.0,106.1,110.65,33643.0,,, +2023-03-03 00:00:00+05:30,108.05,113.45,108.05,111.45,30073.0,,, +2023-03-06 00:00:00+05:30,110.35,115.25,110.0,111.2,21047.0,,, +2023-03-08 00:00:00+05:30,108.0,111.0,106.15,110.55,23138.0,,, +2023-03-09 00:00:00+05:30,110.0,114.5,107.1,108.0,20542.0,,, +2023-03-10 00:00:00+05:30,107.0,111.0,107.0,107.3,18282.0,,, +2023-03-13 00:00:00+05:30,110.6,110.6,102.0,104.65,20721.0,,, +2023-03-14 00:00:00+05:30,101.3,109.25,101.25,104.5,11935.0,,, +2023-03-15 00:00:00+05:30,95.2,108.0,95.2,104.7,3861.0,,, +2023-03-16 00:00:00+05:30,101.3,106.7,101.3,103.95,10998.0,,, +2023-03-17 00:00:00+05:30,103.1,106.0,102.3,103.35,7079.0,,, +2023-03-20 00:00:00+05:30,103.1,108.9,100.35,102.15,9477.0,,, +2023-03-21 00:00:00+05:30,102.5,106.25,98.4,101.55,20161.0,,, +2023-03-22 00:00:00+05:30,99.5,104.3,99.5,100.7,14451.0,,, +2023-03-23 00:00:00+05:30,100.05,103.7,100.05,100.5,1977.0,,, +2023-03-24 00:00:00+05:30,103.6,103.6,98.2,99.9,4987.0,,, +2023-03-27 00:00:00+05:30,95.25,102.85,95.25,96.8,4466.0,,, +2023-03-28 00:00:00+05:30,96.05,100.8,95.0,95.95,2260.0,,, +2023-03-29 00:00:00+05:30,93.6,98.7,92.0,92.75,7850.0,,, diff --git a/DATA/BRONZE/StockData/RAGHUSYN_2023_04.csv b/DATA/BRONZE/StockData/RAGHUSYN_2023_04.csv index dda0a744..485f2375 100644 --- a/DATA/BRONZE/StockData/RAGHUSYN_2023_04.csv +++ b/DATA/BRONZE/StockData/RAGHUSYN_2023_04.csv @@ -1,18 +1,18 @@ -date,open,high,low,close,volume,dividends,stock_splits -2023-04-03 00:00:00+05:30,91.0,108.35,91.0,100.01,4724,0.0,0.0 -2023-04-05 00:00:00+05:30,102.05,105.4,98.35,100.0,5615,0.0,0.0 -2023-04-06 00:00:00+05:30,102.45,105.0,98.0,104.75,3186,0.0,0.0 -2023-04-10 00:00:00+05:30,104.0,104.0,98.05,100.44,11760,0.0,0.0 -2023-04-11 00:00:00+05:30,109.7,109.7,99.15,103.07,3925,0.0,0.0 -2023-04-12 00:00:00+05:30,100.0,104.2,100.0,101.19,3498,0.0,0.0 -2023-04-13 00:00:00+05:30,104.0,107.9,101.0,104.36,3756,0.0,0.0 -2023-04-17 00:00:00+05:30,104.8,104.8,101.36,102.14,2679,0.0,0.0 -2023-04-18 00:00:00+05:30,104.11,104.5,101.25,103.55,2811,0.0,0.0 -2023-04-19 00:00:00+05:30,104.7,104.7,101.25,103.29,2576,0.0,0.0 -2023-04-20 00:00:00+05:30,109.5,109.5,102.45,104.0,899,0.0,0.0 -2023-04-21 00:00:00+05:30,104.4,104.49,101.65,103.85,2740,0.0,0.0 -2023-04-24 00:00:00+05:30,100.35,103.55,98.0,100.79,2062,0.0,0.0 -2023-04-25 00:00:00+05:30,103.75,103.8,100.2,101.3,2797,0.0,0.0 -2023-04-26 00:00:00+05:30,95.02,103.0,95.02,101.78,2388,0.0,0.0 -2023-04-27 00:00:00+05:30,103.9,103.9,100.06,100.5,3218,0.0,0.0 -2023-04-28 00:00:00+05:30,103.85,103.85,101.0,102.59,2813,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2023-04-03 00:00:00+05:30,91.0,108.35,91.0,100.01,4724.0,,, +2023-04-05 00:00:00+05:30,102.05,105.4,98.35,100.0,5615.0,,, +2023-04-06 00:00:00+05:30,102.45,105.0,98.0,104.75,3186.0,,, +2023-04-10 00:00:00+05:30,104.0,104.0,98.05,100.44,11760.0,,, +2023-04-11 00:00:00+05:30,109.7,109.7,99.15,103.07,3925.0,,, +2023-04-12 00:00:00+05:30,100.0,104.2,100.0,101.19,3498.0,,, +2023-04-13 00:00:00+05:30,104.0,107.9,101.0,104.36,3756.0,,, +2023-04-17 00:00:00+05:30,104.8,104.8,101.36,102.14,2679.0,,, +2023-04-18 00:00:00+05:30,104.11,104.5,101.25,103.55,2811.0,,, +2023-04-19 00:00:00+05:30,104.7,104.7,101.25,103.29,2576.0,,, +2023-04-20 00:00:00+05:30,109.5,109.5,102.45,104.0,899.0,,, +2023-04-21 00:00:00+05:30,104.4,104.49,101.65,103.85,2740.0,,, +2023-04-24 00:00:00+05:30,100.35,103.55,98.0,100.79,2062.0,,, +2023-04-25 00:00:00+05:30,103.75,103.8,100.2,101.3,2797.0,,, +2023-04-26 00:00:00+05:30,95.02,103.0,95.02,101.78,2388.0,,, +2023-04-27 00:00:00+05:30,103.9,103.9,100.06,100.5,3218.0,,, +2023-04-28 00:00:00+05:30,103.85,103.85,101.0,102.59,2813.0,,, diff --git a/DATA/BRONZE/StockData/RAGHUSYN_2023_05.csv b/DATA/BRONZE/StockData/RAGHUSYN_2023_05.csv index 2bbf8373..9eec7581 100644 --- a/DATA/BRONZE/StockData/RAGHUSYN_2023_05.csv +++ b/DATA/BRONZE/StockData/RAGHUSYN_2023_05.csv @@ -1,22 +1,22 @@ -date,open,high,low,close,volume,dividends,stock_splits -2023-05-02 00:00:00+05:30,103.95,103.95,101.1,101.85,1998,0.0,0.0 -2023-05-03 00:00:00+05:30,98.45,122.2,98.45,113.0,17190,0.0,0.0 -2023-05-04 00:00:00+05:30,115.85,116.0,103.5,113.7,6206,0.0,0.0 -2023-05-05 00:00:00+05:30,111.45,116.55,106.1,111.0,5106,0.0,0.0 -2023-05-08 00:00:00+05:30,107.0,117.0,107.0,116.1,3560,0.0,0.0 -2023-05-09 00:00:00+05:30,115.85,122.25,111.9,117.55,4870,0.0,0.0 -2023-05-10 00:00:00+05:30,122.75,122.75,113.0,113.15,4702,0.0,0.0 -2023-05-11 00:00:00+05:30,111.0,120.0,111.0,118.45,5733,0.0,0.0 -2023-05-12 00:00:00+05:30,118.5,121.25,115.55,120.25,2583,0.0,0.0 -2023-05-15 00:00:00+05:30,122.2,125.0,115.1,122.65,4936,0.0,0.0 -2023-05-16 00:00:00+05:30,120.2,141.9,120.2,138.85,28888,0.0,0.0 -2023-05-17 00:00:00+05:30,135.0,166.0,135.0,164.55,67185,0.0,0.0 -2023-05-18 00:00:00+05:30,181.0,181.0,168.0,181.0,50271,0.0,0.0 -2023-05-19 00:00:00+05:30,198.8,199.1,162.9,163.3,124848,0.0,0.0 -2023-05-22 00:00:00+05:30,167.3,168.85,148.0,148.9,27044,0.0,0.0 -2023-05-23 00:00:00+05:30,149.0,161.0,143.0,155.75,12700,0.0,0.0 -2023-05-24 00:00:00+05:30,158.0,163.85,152.65,155.05,4438,0.0,0.0 -2023-05-25 00:00:00+05:30,155.0,160.0,152.05,156.9,7281,0.0,0.0 -2023-05-26 00:00:00+05:30,156.6,156.9,148.65,153.15,10592,0.0,0.0 -2023-05-29 00:00:00+05:30,156.25,156.25,148.2,154.8,4561,0.0,0.0 -2023-05-30 00:00:00+05:30,162.85,162.85,150.0,150.15,6497,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2023-05-02 00:00:00+05:30,103.95,103.95,101.1,101.85,1998.0,,, +2023-05-03 00:00:00+05:30,98.45,122.2,98.45,113.0,17190.0,,, +2023-05-04 00:00:00+05:30,115.85,116.0,103.5,113.7,6206.0,,, +2023-05-05 00:00:00+05:30,111.45,116.55,106.1,111.0,5106.0,,, +2023-05-08 00:00:00+05:30,107.0,117.0,107.0,116.1,3560.0,,, +2023-05-09 00:00:00+05:30,115.85,122.25,111.9,117.55,4870.0,,, +2023-05-10 00:00:00+05:30,122.75,122.75,113.0,113.15,4702.0,,, +2023-05-11 00:00:00+05:30,111.0,120.0,111.0,118.45,5733.0,,, +2023-05-12 00:00:00+05:30,118.5,121.25,115.55,120.25,2583.0,,, +2023-05-15 00:00:00+05:30,122.2,125.0,115.1,122.65,4936.0,,, +2023-05-16 00:00:00+05:30,120.2,141.9,120.2,138.85,28888.0,,, +2023-05-17 00:00:00+05:30,135.0,166.0,135.0,164.55,67185.0,,, +2023-05-18 00:00:00+05:30,181.0,181.0,168.0,181.0,50271.0,,, +2023-05-19 00:00:00+05:30,198.8,199.1,162.9,163.3,124848.0,,, +2023-05-22 00:00:00+05:30,167.3,168.85,148.0,148.9,27044.0,,, +2023-05-23 00:00:00+05:30,149.0,161.0,143.0,155.75,12700.0,,, +2023-05-24 00:00:00+05:30,158.0,163.85,152.65,155.05,4438.0,,, +2023-05-25 00:00:00+05:30,155.0,160.0,152.05,156.9,7281.0,,, +2023-05-26 00:00:00+05:30,156.6,156.9,148.65,153.15,10592.0,,, +2023-05-29 00:00:00+05:30,156.25,156.25,148.2,154.8,4561.0,,, +2023-05-30 00:00:00+05:30,162.85,162.85,150.0,150.15,6497.0,,, diff --git a/DATA/BRONZE/StockData/RAGHUSYN_2023_06.csv b/DATA/BRONZE/StockData/RAGHUSYN_2023_06.csv index 217051bd..3ed64642 100644 --- a/DATA/BRONZE/StockData/RAGHUSYN_2023_06.csv +++ b/DATA/BRONZE/StockData/RAGHUSYN_2023_06.csv @@ -1,21 +1,21 @@ -date,open,high,low,close,volume,dividends,stock_splits -2023-06-01 00:00:00+05:30,157.8,157.8,151.2,155.55,3516,0.0,0.0 -2023-06-02 00:00:00+05:30,158.0,158.85,154.0,154.25,2933,0.0,0.0 -2023-06-05 00:00:00+05:30,158.0,158.85,154.25,155.15,7296,0.0,0.0 -2023-06-06 00:00:00+05:30,155.0,159.0,155.0,157.5,2066,0.0,0.0 -2023-06-07 00:00:00+05:30,157.5,158.95,152.05,154.4,13863,0.0,0.0 -2023-06-08 00:00:00+05:30,154.0,157.0,151.55,156.55,3924,0.0,0.0 -2023-06-09 00:00:00+05:30,156.5,156.5,152.55,155.0,1011,0.0,0.0 -2023-06-12 00:00:00+05:30,157.0,157.25,150.0,155.0,5057,0.0,0.0 -2023-06-13 00:00:00+05:30,151.75,158.8,151.75,156.3,3929,0.0,0.0 -2023-06-14 00:00:00+05:30,153.0,160.0,153.0,158.05,5080,0.0,0.0 -2023-06-15 00:00:00+05:30,155.0,158.0,151.0,152.0,5186,0.0,0.0 -2023-06-16 00:00:00+05:30,152.1,158.8,152.1,153.15,2960,0.0,0.0 -2023-06-19 00:00:00+05:30,153.15,158.65,152.5,152.6,2845,0.0,0.0 -2023-06-20 00:00:00+05:30,157.2,157.2,152.2,153.3,789,0.0,0.0 -2023-06-21 00:00:00+05:30,156.0,156.0,152.5,152.95,2476,0.0,0.0 -2023-06-22 00:00:00+05:30,155.0,158.4,150.55,153.55,3431,0.0,0.0 -2023-06-23 00:00:00+05:30,151.05,152.95,140.0,148.25,4493,0.0,0.0 -2023-06-26 00:00:00+05:30,145.3,156.4,145.3,147.25,6643,0.0,0.0 -2023-06-27 00:00:00+05:30,151.0,151.5,144.9,145.35,2840,0.0,0.0 -2023-06-28 00:00:00+05:30,150.9,150.9,131.35,142.15,7929,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2023-06-01 00:00:00+05:30,157.8,157.8,151.2,155.55,3516.0,,, +2023-06-02 00:00:00+05:30,158.0,158.85,154.0,154.25,2933.0,,, +2023-06-05 00:00:00+05:30,158.0,158.85,154.25,155.15,7296.0,,, +2023-06-06 00:00:00+05:30,155.0,159.0,155.0,157.5,2066.0,,, +2023-06-07 00:00:00+05:30,157.5,158.95,152.05,154.4,13863.0,,, +2023-06-08 00:00:00+05:30,154.0,157.0,151.55,156.55,3924.0,,, +2023-06-09 00:00:00+05:30,156.5,156.5,152.55,155.0,1011.0,,, +2023-06-12 00:00:00+05:30,157.0,157.25,150.0,155.0,5057.0,,, +2023-06-13 00:00:00+05:30,151.75,158.8,151.75,156.3,3929.0,,, +2023-06-14 00:00:00+05:30,153.0,160.0,153.0,158.05,5080.0,,, +2023-06-15 00:00:00+05:30,155.0,158.0,151.0,152.0,5186.0,,, +2023-06-16 00:00:00+05:30,152.1,158.8,152.1,153.15,2960.0,,, +2023-06-19 00:00:00+05:30,153.15,158.65,152.5,152.6,2845.0,,, +2023-06-20 00:00:00+05:30,157.2,157.2,152.2,153.3,789.0,,, +2023-06-21 00:00:00+05:30,156.0,156.0,152.5,152.95,2476.0,,, +2023-06-22 00:00:00+05:30,155.0,158.4,150.55,153.55,3431.0,,, +2023-06-23 00:00:00+05:30,151.05,152.95,140.0,148.25,4493.0,,, +2023-06-26 00:00:00+05:30,145.3,156.4,145.3,147.25,6643.0,,, +2023-06-27 00:00:00+05:30,151.0,151.5,144.9,145.35,2840.0,,, +2023-06-28 00:00:00+05:30,150.9,150.9,131.35,142.15,7929.0,,, diff --git a/DATA/BRONZE/StockData/RAGHUSYN_2023_07.csv b/DATA/BRONZE/StockData/RAGHUSYN_2023_07.csv index 1cd16417..285b1035 100644 --- a/DATA/BRONZE/StockData/RAGHUSYN_2023_07.csv +++ b/DATA/BRONZE/StockData/RAGHUSYN_2023_07.csv @@ -1,21 +1,21 @@ -date,open,high,low,close,volume,dividends,stock_splits -2023-07-03 00:00:00+05:30,143.7,146.85,138.9,145.15,4526,0.0,0.0 -2023-07-04 00:00:00+05:30,145.95,147.75,144.0,146.8,1114,0.0,0.0 -2023-07-05 00:00:00+05:30,141.6,148.25,139.05,141.5,6154,0.0,0.0 -2023-07-06 00:00:00+05:30,140.0,151.85,139.0,149.3,15133,0.0,0.0 -2023-07-07 00:00:00+05:30,149.0,151.8,145.0,149.4,4910,0.0,0.0 -2023-07-10 00:00:00+05:30,152.0,152.0,139.05,141.35,8971,0.0,0.0 -2023-07-11 00:00:00+05:30,142.95,144.65,139.0,141.5,3181,0.0,0.0 -2023-07-12 00:00:00+05:30,146.0,146.0,139.15,140.15,1532,0.0,0.0 -2023-07-13 00:00:00+05:30,141.85,141.9,137.65,140.1,3654,0.0,0.0 -2023-07-14 00:00:00+05:30,137.3,141.75,137.3,138.0,1590,0.0,0.0 -2023-07-17 00:00:00+05:30,133.5,137.7,128.1,134.45,1984,0.0,0.0 -2023-07-18 00:00:00+05:30,134.4,138.4,132.55,138.1,1249,0.0,0.0 -2023-07-19 00:00:00+05:30,143.5,143.5,134.55,138.65,2853,0.0,0.0 -2023-07-20 00:00:00+05:30,140.0,140.0,137.25,139.55,3223,0.0,0.0 -2023-07-21 00:00:00+05:30,139.55,139.95,136.0,137.4,1180,0.0,0.0 -2023-07-24 00:00:00+05:30,139.95,139.95,129.0,134.6,6657,0.0,0.0 -2023-07-25 00:00:00+05:30,131.95,134.9,127.25,133.9,2891,0.0,0.0 -2023-07-26 00:00:00+05:30,133.9,134.7,130.25,133.25,1743,0.0,0.0 -2023-07-27 00:00:00+05:30,130.1,134.4,130.05,130.9,1694,0.0,0.0 -2023-07-28 00:00:00+05:30,130.95,131.65,128.55,131.0,5755,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2023-07-03 00:00:00+05:30,143.7,146.85,138.9,145.15,4526.0,,, +2023-07-04 00:00:00+05:30,145.95,147.75,144.0,146.8,1114.0,,, +2023-07-05 00:00:00+05:30,141.6,148.25,139.05,141.5,6154.0,,, +2023-07-06 00:00:00+05:30,140.0,151.85,139.0,149.3,15133.0,,, +2023-07-07 00:00:00+05:30,149.0,151.8,145.0,149.4,4910.0,,, +2023-07-10 00:00:00+05:30,152.0,152.0,139.05,141.35,8971.0,,, +2023-07-11 00:00:00+05:30,142.95,144.65,139.0,141.5,3181.0,,, +2023-07-12 00:00:00+05:30,146.0,146.0,139.15,140.15,1532.0,,, +2023-07-13 00:00:00+05:30,141.85,141.9,137.65,140.1,3654.0,,, +2023-07-14 00:00:00+05:30,137.3,141.75,137.3,138.0,1590.0,,, +2023-07-17 00:00:00+05:30,133.5,137.7,128.1,134.45,1984.0,,, +2023-07-18 00:00:00+05:30,134.4,138.4,132.55,138.1,1249.0,,, +2023-07-19 00:00:00+05:30,143.5,143.5,134.55,138.65,2853.0,,, +2023-07-20 00:00:00+05:30,140.0,140.0,137.25,139.55,3223.0,,, +2023-07-21 00:00:00+05:30,139.55,139.95,136.0,137.4,1180.0,,, +2023-07-24 00:00:00+05:30,139.95,139.95,129.0,134.6,6657.0,,, +2023-07-25 00:00:00+05:30,131.95,134.9,127.25,133.9,2891.0,,, +2023-07-26 00:00:00+05:30,133.9,134.7,130.25,133.25,1743.0,,, +2023-07-27 00:00:00+05:30,130.1,134.4,130.05,130.9,1694.0,,, +2023-07-28 00:00:00+05:30,130.95,131.65,128.55,131.0,5755.0,,, diff --git a/DATA/BRONZE/StockData/RAGHUSYN_2023_08.csv b/DATA/BRONZE/StockData/RAGHUSYN_2023_08.csv index 50c3c101..fa11e0e8 100644 --- a/DATA/BRONZE/StockData/RAGHUSYN_2023_08.csv +++ b/DATA/BRONZE/StockData/RAGHUSYN_2023_08.csv @@ -1,22 +1,22 @@ -date,open,high,low,close,volume,dividends,stock_splits -2023-08-01 00:00:00+05:30,130.25,136.4,119.25,121.5,67641,0.0,0.0 -2023-08-02 00:00:00+05:30,122.7,126.4,120.0,120.75,4861,0.0,0.0 -2023-08-03 00:00:00+05:30,128.35,129.4,121.1,127.35,4477,0.0,0.0 -2023-08-04 00:00:00+05:30,128.9,128.9,121.0,122.95,2321,0.0,0.0 -2023-08-07 00:00:00+05:30,127.3,128.0,123.05,123.15,1566,0.0,0.0 -2023-08-08 00:00:00+05:30,122.45,127.9,122.45,125.95,675,0.0,0.0 -2023-08-09 00:00:00+05:30,129.7,129.7,122.3,124.9,1522,0.0,0.0 -2023-08-10 00:00:00+05:30,130.5,130.5,118.7,125.9,681,0.0,0.0 -2023-08-11 00:00:00+05:30,125.0,127.9,124.65,124.7,1019,0.0,0.0 -2023-08-14 00:00:00+05:30,124.7,124.7,123.45,123.5,218,0.0,0.0 -2023-08-16 00:00:00+05:30,123.5,126.95,121.0,126.1,1110,0.0,0.0 -2023-08-17 00:00:00+05:30,129.0,129.0,120.5,124.5,1227,0.0,0.0 -2023-08-18 00:00:00+05:30,121.65,127.45,118.3,124.7,9580,0.0,0.0 -2023-08-21 00:00:00+05:30,124.7,124.7,119.1,122.35,1899,0.0,0.0 -2023-08-22 00:00:00+05:30,121.15,125.0,121.15,123.45,2654,0.0,0.0 -2023-08-23 00:00:00+05:30,128.5,128.5,120.0,120.25,3785,0.0,0.0 -2023-08-24 00:00:00+05:30,121.0,125.75,119.0,122.4,2354,0.0,0.0 -2023-08-25 00:00:00+05:30,124.4,124.4,120.1,123.0,3440,0.0,0.0 -2023-08-28 00:00:00+05:30,123.0,124.5,120.0,122.0,2724,0.0,0.0 -2023-08-29 00:00:00+05:30,122.0,123.8,119.1,122.05,1083,0.0,0.0 -2023-08-30 00:00:00+05:30,120.0,124.9,120.0,120.4,2220,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2023-08-01 00:00:00+05:30,130.25,136.4,119.25,121.5,67641.0,,, +2023-08-02 00:00:00+05:30,122.7,126.4,120.0,120.75,4861.0,,, +2023-08-03 00:00:00+05:30,128.35,129.4,121.1,127.35,4477.0,,, +2023-08-04 00:00:00+05:30,128.9,128.9,121.0,122.95,2321.0,,, +2023-08-07 00:00:00+05:30,127.3,128.0,123.05,123.15,1566.0,,, +2023-08-08 00:00:00+05:30,122.45,127.9,122.45,125.95,675.0,,, +2023-08-09 00:00:00+05:30,129.7,129.7,122.3,124.9,1522.0,,, +2023-08-10 00:00:00+05:30,130.5,130.5,118.7,125.9,681.0,,, +2023-08-11 00:00:00+05:30,125.0,127.9,124.65,124.7,1019.0,,, +2023-08-14 00:00:00+05:30,124.7,124.7,123.45,123.5,218.0,,, +2023-08-16 00:00:00+05:30,123.5,126.95,121.0,126.1,1110.0,,, +2023-08-17 00:00:00+05:30,129.0,129.0,120.5,124.5,1227.0,,, +2023-08-18 00:00:00+05:30,121.65,127.45,118.3,124.7,9580.0,,, +2023-08-21 00:00:00+05:30,124.7,124.7,119.1,122.35,1899.0,,, +2023-08-22 00:00:00+05:30,121.15,125.0,121.15,123.45,2654.0,,, +2023-08-23 00:00:00+05:30,128.5,128.5,120.0,120.25,3785.0,,, +2023-08-24 00:00:00+05:30,121.0,125.75,119.0,122.4,2354.0,,, +2023-08-25 00:00:00+05:30,124.4,124.4,120.1,123.0,3440.0,,, +2023-08-28 00:00:00+05:30,123.0,124.5,120.0,122.0,2724.0,,, +2023-08-29 00:00:00+05:30,122.0,123.8,119.1,122.05,1083.0,,, +2023-08-30 00:00:00+05:30,120.0,124.9,120.0,120.4,2220.0,,, diff --git a/DATA/BRONZE/StockData/RAGHUSYN_2023_09.csv b/DATA/BRONZE/StockData/RAGHUSYN_2023_09.csv index 226eb008..6c9e62a1 100644 --- a/DATA/BRONZE/StockData/RAGHUSYN_2023_09.csv +++ b/DATA/BRONZE/StockData/RAGHUSYN_2023_09.csv @@ -1,21 +1,21 @@ -date,open,high,low,close,volume,dividends,stock_splits -2023-09-01 00:00:00+05:30,122.9,125.0,120.05,123.8,7024,0.0,0.0 -2023-09-04 00:00:00+05:30,124.85,127.0,120.0,123.25,3666,0.0,0.0 -2023-09-05 00:00:00+05:30,122.0,123.6,120.0,120.15,7874,0.0,0.0 -2023-09-06 00:00:00+05:30,123.95,126.15,120.0,126.15,10139,0.0,0.0 -2023-09-07 00:00:00+05:30,128.7,128.7,122.55,124.0,7997,0.0,0.0 -2023-09-08 00:00:00+05:30,124.05,130.0,122.0,129.7,12650,0.0,0.0 -2023-09-11 00:00:00+05:30,129.95,133.85,125.05,130.95,8472,0.0,0.0 -2023-09-12 00:00:00+05:30,130.0,133.8,124.45,128.45,5706,0.0,0.0 -2023-09-13 00:00:00+05:30,128.6,133.7,123.0,132.4,5688,0.0,0.0 -2023-09-14 00:00:00+05:30,132.3,132.3,126.15,130.75,4363,0.0,0.0 -2023-09-15 00:00:00+05:30,131.0,131.85,126.05,129.8,3404,0.0,0.0 -2023-09-18 00:00:00+05:30,129.95,129.95,123.35,123.35,31422,0.0,0.0 -2023-09-20 00:00:00+05:30,127.9,127.9,117.2,118.65,14195,0.0,0.0 -2023-09-21 00:00:00+05:30,121.95,123.0,117.0,120.25,10847,0.0,0.0 -2023-09-22 00:00:00+05:30,125.8,125.85,114.25,118.6,20106,0.0,0.0 -2023-09-25 00:00:00+05:30,123.75,123.75,115.0,115.4,9417,0.0,0.0 -2023-09-26 00:00:00+05:30,118.8,121.0,115.15,118.0,5136,0.0,0.0 -2023-09-27 00:00:00+05:30,122.15,123.4,114.0,115.5,10988,0.0,0.0 -2023-09-28 00:00:00+05:30,118.0,118.0,110.15,112.4,7294,0.0,0.0 -2023-09-29 00:00:00+05:30,117.95,118.0,113.0,114.95,4807,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2023-09-01 00:00:00+05:30,122.9,125.0,120.05,123.8,7024.0,,, +2023-09-04 00:00:00+05:30,124.85,127.0,120.0,123.25,3666.0,,, +2023-09-05 00:00:00+05:30,122.0,123.6,120.0,120.15,7874.0,,, +2023-09-06 00:00:00+05:30,123.95,126.15,120.0,126.15,10139.0,,, +2023-09-07 00:00:00+05:30,128.7,128.7,122.55,124.0,7997.0,,, +2023-09-08 00:00:00+05:30,124.05,130.0,122.0,129.7,12650.0,,, +2023-09-11 00:00:00+05:30,129.95,133.85,125.05,130.95,8472.0,,, +2023-09-12 00:00:00+05:30,130.0,133.8,124.45,128.45,5706.0,,, +2023-09-13 00:00:00+05:30,128.6,133.7,123.0,132.4,5688.0,,, +2023-09-14 00:00:00+05:30,132.3,132.3,126.15,130.75,4363.0,,, +2023-09-15 00:00:00+05:30,131.0,131.85,126.05,129.8,3404.0,,, +2023-09-18 00:00:00+05:30,129.95,129.95,123.35,123.35,31422.0,,, +2023-09-20 00:00:00+05:30,127.9,127.9,117.2,118.65,14195.0,,, +2023-09-21 00:00:00+05:30,121.95,123.0,117.0,120.25,10847.0,,, +2023-09-22 00:00:00+05:30,125.8,125.85,114.25,118.6,20106.0,,, +2023-09-25 00:00:00+05:30,123.75,123.75,115.0,115.4,9417.0,,, +2023-09-26 00:00:00+05:30,118.8,121.0,115.15,118.0,5136.0,,, +2023-09-27 00:00:00+05:30,122.15,123.4,114.0,115.5,10988.0,,, +2023-09-28 00:00:00+05:30,118.0,118.0,110.15,112.4,7294.0,,, +2023-09-29 00:00:00+05:30,117.95,118.0,113.0,114.95,4807.0,,, diff --git a/DATA/BRONZE/StockData/RAGHUSYN_2023_10.csv b/DATA/BRONZE/StockData/RAGHUSYN_2023_10.csv index 367451e7..ca2277cb 100644 --- a/DATA/BRONZE/StockData/RAGHUSYN_2023_10.csv +++ b/DATA/BRONZE/StockData/RAGHUSYN_2023_10.csv @@ -1,20 +1,20 @@ -date,open,high,low,close,volume,dividends,stock_splits -2023-10-03 00:00:00+05:30,116.95,116.95,113.05,113.9,9443,0.0,0.0 -2023-10-04 00:00:00+05:30,112.7,119.4,108.25,114.4,12042,0.0,0.0 -2023-10-05 00:00:00+05:30,111.75,115.0,111.75,112.95,6762,0.0,0.0 -2023-10-06 00:00:00+05:30,113.1,115.0,112.0,112.95,3659,0.0,0.0 -2023-10-09 00:00:00+05:30,113.95,113.95,110.0,112.95,803,0.0,0.0 -2023-10-10 00:00:00+05:30,112.95,113.0,110.05,112.8,3275,0.0,0.0 -2023-10-11 00:00:00+05:30,110.0,113.0,110.0,112.2,6972,0.0,0.0 -2023-10-12 00:00:00+05:30,112.95,113.0,110.05,111.2,8120,0.0,0.0 -2023-10-13 00:00:00+05:30,112.95,113.0,110.0,111.2,3835,0.0,0.0 -2023-10-16 00:00:00+05:30,113.0,113.0,110.1,110.55,7047,0.0,0.0 -2023-10-17 00:00:00+05:30,111.95,113.0,109.0,112.9,3959,0.0,0.0 -2023-10-18 00:00:00+05:30,114.4,114.4,110.1,110.65,2341,0.0,0.0 -2023-10-19 00:00:00+05:30,112.85,113.0,110.0,112.9,1007,0.0,0.0 -2023-10-20 00:00:00+05:30,115.35,116.0,109.0,115.0,5504,0.0,0.0 -2023-10-23 00:00:00+05:30,112.7,114.95,110.0,111.1,5556,0.0,0.0 -2023-10-25 00:00:00+05:30,105.7,111.1,105.7,107.8,1486,0.0,0.0 -2023-10-26 00:00:00+05:30,107.0,107.0,103.25,105.0,8391,0.0,0.0 -2023-10-27 00:00:00+05:30,108.95,110.25,107.0,109.5,5989,0.0,0.0 -2023-10-30 00:00:00+05:30,106.2,114.5,106.2,106.85,5734,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2023-10-03 00:00:00+05:30,116.95,116.95,113.05,113.9,9443.0,,, +2023-10-04 00:00:00+05:30,112.7,119.4,108.25,114.4,12042.0,,, +2023-10-05 00:00:00+05:30,111.75,115.0,111.75,112.95,6762.0,,, +2023-10-06 00:00:00+05:30,113.1,115.0,112.0,112.95,3659.0,,, +2023-10-09 00:00:00+05:30,113.95,113.95,110.0,112.95,803.0,,, +2023-10-10 00:00:00+05:30,112.95,113.0,110.05,112.8,3275.0,,, +2023-10-11 00:00:00+05:30,110.0,113.0,110.0,112.2,6972.0,,, +2023-10-12 00:00:00+05:30,112.95,113.0,110.05,111.2,8120.0,,, +2023-10-13 00:00:00+05:30,112.95,113.0,110.0,111.2,3835.0,,, +2023-10-16 00:00:00+05:30,113.0,113.0,110.1,110.55,7047.0,,, +2023-10-17 00:00:00+05:30,111.95,113.0,109.0,112.9,3959.0,,, +2023-10-18 00:00:00+05:30,114.4,114.4,110.1,110.65,2341.0,,, +2023-10-19 00:00:00+05:30,112.85,113.0,110.0,112.9,1007.0,,, +2023-10-20 00:00:00+05:30,115.35,116.0,109.0,115.0,5504.0,,, +2023-10-23 00:00:00+05:30,112.7,114.95,110.0,111.1,5556.0,,, +2023-10-25 00:00:00+05:30,105.7,111.1,105.7,107.8,1486.0,,, +2023-10-26 00:00:00+05:30,107.0,107.0,103.25,105.0,8391.0,,, +2023-10-27 00:00:00+05:30,108.95,110.25,107.0,109.5,5989.0,,, +2023-10-30 00:00:00+05:30,106.2,114.5,106.2,106.85,5734.0,,, diff --git a/DATA/BRONZE/StockData/RAGHUSYN_2023_11.csv b/DATA/BRONZE/StockData/RAGHUSYN_2023_11.csv index fe3ce72a..44fc79f8 100644 --- a/DATA/BRONZE/StockData/RAGHUSYN_2023_11.csv +++ b/DATA/BRONZE/StockData/RAGHUSYN_2023_11.csv @@ -1,20 +1,20 @@ -date,open,high,low,close,volume,dividends,stock_splits -2023-11-01 00:00:00+05:30,103.05,108.9,103.05,106.1,2552,0.0,0.0 -2023-11-02 00:00:00+05:30,104.0,109.0,101.25,106.85,4645,0.0,0.0 -2023-11-03 00:00:00+05:30,111.0,111.5,104.0,109.7,12588,0.0,0.0 -2023-11-06 00:00:00+05:30,111.0,115.0,110.15,112.55,11745,0.0,0.0 -2023-11-07 00:00:00+05:30,118.85,118.85,110.2,113.3,4522,0.0,0.0 -2023-11-08 00:00:00+05:30,108.1,117.0,108.0,116.45,11055,0.0,0.0 -2023-11-09 00:00:00+05:30,116.0,119.15,110.75,115.5,6972,0.0,0.0 -2023-11-10 00:00:00+05:30,113.0,119.1,113.0,116.0,8418,0.0,0.0 -2023-11-13 00:00:00+05:30,112.2,117.75,112.2,116.85,4628,0.0,0.0 -2023-11-15 00:00:00+05:30,110.65,118.65,110.65,117.5,6236,0.0,0.0 -2023-11-16 00:00:00+05:30,112.0,119.8,112.0,115.0,7878,0.0,0.0 -2023-11-17 00:00:00+05:30,117.9,117.9,113.2,113.9,1892,0.0,0.0 -2023-11-20 00:00:00+05:30,117.65,117.65,113.0,115.1,9924,0.0,0.0 -2023-11-21 00:00:00+05:30,118.6,118.6,113.3,116.15,3790,0.0,0.0 -2023-11-22 00:00:00+05:30,118.95,118.95,113.65,115.25,1127,0.0,0.0 -2023-11-23 00:00:00+05:30,118.75,119.8,114.4,115.85,7788,0.0,0.0 -2023-11-24 00:00:00+05:30,116.0,119.4,114.85,116.8,3234,0.0,0.0 -2023-11-28 00:00:00+05:30,119.75,119.75,111.2,115.8,19335,0.0,0.0 -2023-11-29 00:00:00+05:30,114.1,118.0,112.6,115.8,6264,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2023-11-01 00:00:00+05:30,103.05,108.9,103.05,106.1,2552.0,,, +2023-11-02 00:00:00+05:30,104.0,109.0,101.25,106.85,4645.0,,, +2023-11-03 00:00:00+05:30,111.0,111.5,104.0,109.7,12588.0,,, +2023-11-06 00:00:00+05:30,111.0,115.0,110.15,112.55,11745.0,,, +2023-11-07 00:00:00+05:30,118.85,118.85,110.2,113.3,4522.0,,, +2023-11-08 00:00:00+05:30,108.1,117.0,108.0,116.45,11055.0,,, +2023-11-09 00:00:00+05:30,116.0,119.15,110.75,115.5,6972.0,,, +2023-11-10 00:00:00+05:30,113.0,119.1,113.0,116.0,8418.0,,, +2023-11-13 00:00:00+05:30,112.2,117.75,112.2,116.85,4628.0,,, +2023-11-15 00:00:00+05:30,110.65,118.65,110.65,117.5,6236.0,,, +2023-11-16 00:00:00+05:30,112.0,119.8,112.0,115.0,7878.0,,, +2023-11-17 00:00:00+05:30,117.9,117.9,113.2,113.9,1892.0,,, +2023-11-20 00:00:00+05:30,117.65,117.65,113.0,115.1,9924.0,,, +2023-11-21 00:00:00+05:30,118.6,118.6,113.3,116.15,3790.0,,, +2023-11-22 00:00:00+05:30,118.95,118.95,113.65,115.25,1127.0,,, +2023-11-23 00:00:00+05:30,118.75,119.8,114.4,115.85,7788.0,,, +2023-11-24 00:00:00+05:30,116.0,119.4,114.85,116.8,3234.0,,, +2023-11-28 00:00:00+05:30,119.75,119.75,111.2,115.8,19335.0,,, +2023-11-29 00:00:00+05:30,114.1,118.0,112.6,115.8,6264.0,,, diff --git a/DATA/BRONZE/StockData/RAGHUSYN_2023_12.csv b/DATA/BRONZE/StockData/RAGHUSYN_2023_12.csv index 40b7ca75..e42a70e3 100644 --- a/DATA/BRONZE/StockData/RAGHUSYN_2023_12.csv +++ b/DATA/BRONZE/StockData/RAGHUSYN_2023_12.csv @@ -1,21 +1,21 @@ -date,open,high,low,close,volume,dividends,stock_splits -2023-12-01 00:00:00+05:30,118.65,119.0,114.45,118.4,4911,0.0,0.0 -2023-12-04 00:00:00+05:30,118.5,121.0,115.55,116.55,6565,0.0,0.0 -2023-12-05 00:00:00+05:30,116.0,119.5,115.2,116.85,12353,0.0,0.0 -2023-12-06 00:00:00+05:30,119.7,119.7,114.5,116.55,10760,0.0,0.0 -2023-12-07 00:00:00+05:30,119.3,139.0,115.5,119.45,27858,0.0,0.0 -2023-12-08 00:00:00+05:30,123.25,123.75,119.3,120.2,8397,0.0,0.0 -2023-12-11 00:00:00+05:30,123.4,123.7,117.5,121.05,14304,0.0,0.0 -2023-12-12 00:00:00+05:30,123.0,128.0,121.0,126.45,17227,0.0,0.0 -2023-12-13 00:00:00+05:30,128.65,128.65,124.0,127.45,6653,0.0,0.0 -2023-12-14 00:00:00+05:30,123.0,129.9,123.0,124.75,9747,0.0,0.0 -2023-12-15 00:00:00+05:30,127.7,130.0,125.05,126.3,15606,0.0,0.0 -2023-12-18 00:00:00+05:30,130.0,130.7,122.65,125.0,18588,0.0,0.0 -2023-12-19 00:00:00+05:30,129.2,129.5,123.35,123.95,6339,0.0,0.0 -2023-12-20 00:00:00+05:30,128.0,129.0,122.1,122.35,11648,0.0,0.0 -2023-12-21 00:00:00+05:30,125.0,125.0,116.0,121.85,876,0.0,0.0 -2023-12-22 00:00:00+05:30,120.05,124.45,120.05,122.95,1546,0.0,0.0 -2023-12-26 00:00:00+05:30,120.25,125.25,117.7,121.35,3762,0.0,0.0 -2023-12-27 00:00:00+05:30,124.15,124.45,120.05,123.85,7990,0.0,0.0 -2023-12-28 00:00:00+05:30,120.35,139.0,120.35,125.1,12023,0.0,0.0 -2023-12-29 00:00:00+05:30,127.7,131.9,123.0,124.7,3986,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2023-12-01 00:00:00+05:30,118.65,119.0,114.45,118.4,4911.0,,, +2023-12-04 00:00:00+05:30,118.5,121.0,115.55,116.55,6565.0,,, +2023-12-05 00:00:00+05:30,116.0,119.5,115.2,116.85,12353.0,,, +2023-12-06 00:00:00+05:30,119.7,119.7,114.5,116.55,10760.0,,, +2023-12-07 00:00:00+05:30,119.3,139.0,115.5,119.45,27858.0,,, +2023-12-08 00:00:00+05:30,123.25,123.75,119.3,120.2,8397.0,,, +2023-12-11 00:00:00+05:30,123.4,123.7,117.5,121.05,14304.0,,, +2023-12-12 00:00:00+05:30,123.0,128.0,121.0,126.45,17227.0,,, +2023-12-13 00:00:00+05:30,128.65,128.65,124.0,127.45,6653.0,,, +2023-12-14 00:00:00+05:30,123.0,129.9,123.0,124.75,9747.0,,, +2023-12-15 00:00:00+05:30,127.7,130.0,125.05,126.3,15606.0,,, +2023-12-18 00:00:00+05:30,130.0,130.7,122.65,125.0,18588.0,,, +2023-12-19 00:00:00+05:30,129.2,129.5,123.35,123.95,6339.0,,, +2023-12-20 00:00:00+05:30,128.0,129.0,122.1,122.35,11648.0,,, +2023-12-21 00:00:00+05:30,125.0,125.0,116.0,121.85,876.0,,, +2023-12-22 00:00:00+05:30,120.05,124.45,120.05,122.95,1546.0,,, +2023-12-26 00:00:00+05:30,120.25,125.25,117.7,121.35,3762.0,,, +2023-12-27 00:00:00+05:30,124.15,124.45,120.05,123.85,7990.0,,, +2023-12-28 00:00:00+05:30,120.35,139.0,120.35,125.1,12023.0,,, +2023-12-29 00:00:00+05:30,127.7,131.9,123.0,124.7,3986.0,,, diff --git a/DATA/BRONZE/StockData/RAGHUSYN_2024_01.csv b/DATA/BRONZE/StockData/RAGHUSYN_2024_01.csv index 82b7fae9..f0aed15d 100644 --- a/DATA/BRONZE/StockData/RAGHUSYN_2024_01.csv +++ b/DATA/BRONZE/StockData/RAGHUSYN_2024_01.csv @@ -1,21 +1,21 @@ -date,open,high,low,close,volume,dividends,stock_splits -2024-01-01 00:00:00+05:30,122.0,129.8,122.0,123.75,3507,0.0,0.0 -2024-01-02 00:00:00+05:30,123.6,125.95,122.05,124.35,6657,0.0,0.0 -2024-01-03 00:00:00+05:30,122.0,125.75,122.0,124.3,5353,0.0,0.0 -2024-01-04 00:00:00+05:30,127.0,127.0,122.1,124.25,3680,0.0,0.0 -2024-01-05 00:00:00+05:30,121.0,125.5,121.0,123.85,8727,0.0,0.0 -2024-01-08 00:00:00+05:30,123.9,123.9,121.3,123.5,1095,0.0,0.0 -2024-01-09 00:00:00+05:30,124.9,124.9,122.0,122.75,27380,0.0,0.0 -2024-01-10 00:00:00+05:30,125.0,125.0,112.2,122.15,31555,0.0,0.0 -2024-01-11 00:00:00+05:30,125.5,126.4,122.3,124.95,20832,0.0,0.0 -2024-01-12 00:00:00+05:30,126.0,126.0,124.0,125.2,10475,0.0,0.0 -2024-01-15 00:00:00+05:30,122.7,127.2,122.7,125.15,2483,0.0,0.0 -2024-01-16 00:00:00+05:30,127.8,127.8,119.95,120.35,11211,0.0,0.0 -2024-01-17 00:00:00+05:30,124.6,124.6,117.35,118.2,5350,0.0,0.0 -2024-01-18 00:00:00+05:30,122.95,122.95,114.8,118.5,6956,0.0,0.0 -2024-01-19 00:00:00+05:30,123.7,123.7,104.1,116.4,11414,0.0,0.0 -2024-01-23 00:00:00+05:30,121.25,121.25,111.6,113.75,5647,0.0,0.0 -2024-01-24 00:00:00+05:30,118.0,118.5,114.0,114.45,1762,0.0,0.0 -2024-01-25 00:00:00+05:30,118.85,118.85,114.0,116.8,818,0.0,0.0 -2024-01-29 00:00:00+05:30,120.05,124.8,120.05,123.35,15142,0.0,0.0 -2024-01-30 00:00:00+05:30,121.1,148.0,121.1,146.15,113696,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2024-01-01 00:00:00+05:30,122.0,129.8,122.0,123.75,3507.0,,, +2024-01-02 00:00:00+05:30,123.6,125.95,122.05,124.35,6657.0,,, +2024-01-03 00:00:00+05:30,122.0,125.75,122.0,124.3,5353.0,,, +2024-01-04 00:00:00+05:30,127.0,127.0,122.1,124.25,3680.0,,, +2024-01-05 00:00:00+05:30,121.0,125.5,121.0,123.85,8727.0,,, +2024-01-08 00:00:00+05:30,123.9,123.9,121.3,123.5,1095.0,,, +2024-01-09 00:00:00+05:30,124.9,124.9,122.0,122.75,27380.0,,, +2024-01-10 00:00:00+05:30,125.0,125.0,112.2,122.15,31555.0,,, +2024-01-11 00:00:00+05:30,125.5,126.4,122.3,124.95,20832.0,,, +2024-01-12 00:00:00+05:30,126.0,126.0,124.0,125.2,10475.0,,, +2024-01-15 00:00:00+05:30,122.7,127.2,122.7,125.15,2483.0,,, +2024-01-16 00:00:00+05:30,127.8,127.8,119.95,120.35,11211.0,,, +2024-01-17 00:00:00+05:30,124.6,124.6,117.35,118.2,5350.0,,, +2024-01-18 00:00:00+05:30,122.95,122.95,114.8,118.5,6956.0,,, +2024-01-19 00:00:00+05:30,123.7,123.7,104.1,116.4,11414.0,,, +2024-01-23 00:00:00+05:30,121.25,121.25,111.6,113.75,5647.0,,, +2024-01-24 00:00:00+05:30,118.0,118.5,114.0,114.45,1762.0,,, +2024-01-25 00:00:00+05:30,118.85,118.85,114.0,116.8,818.0,,, +2024-01-29 00:00:00+05:30,120.05,124.8,120.05,123.35,15142.0,,, +2024-01-30 00:00:00+05:30,121.1,148.0,121.1,146.15,113696.0,,, diff --git a/DATA/BRONZE/StockData/RAGHUSYN_2024_02.csv b/DATA/BRONZE/StockData/RAGHUSYN_2024_02.csv index f9fea53b..28e5cebb 100644 --- a/DATA/BRONZE/StockData/RAGHUSYN_2024_02.csv +++ b/DATA/BRONZE/StockData/RAGHUSYN_2024_02.csv @@ -1,21 +1,21 @@ -date,open,high,low,close,volume,dividends,stock_splits -2024-02-01 00:00:00+05:30,142.6,142.6,131.2,135.0,8000,0.0,0.0 -2024-02-02 00:00:00+05:30,138.0,139.75,127.0,135.05,8182,0.0,0.0 -2024-02-05 00:00:00+05:30,131.15,139.0,131.15,135.25,3037,0.0,0.0 -2024-02-06 00:00:00+05:30,139.5,139.5,130.0,132.7,6067,0.0,0.0 -2024-02-07 00:00:00+05:30,139.0,150.0,137.05,139.4,30055,0.0,0.0 -2024-02-08 00:00:00+05:30,139.9,149.9,135.0,139.25,11968,0.0,0.0 -2024-02-09 00:00:00+05:30,143.7,143.7,132.3,136.05,30811,0.0,0.0 -2024-02-12 00:00:00+05:30,137.0,137.0,129.25,134.25,35431,0.0,0.0 -2024-02-13 00:00:00+05:30,139.5,139.5,131.55,134.0,28828,0.0,0.0 -2024-02-14 00:00:00+05:30,133.5,134.9,133.0,134.05,27372,0.0,0.0 -2024-02-15 00:00:00+05:30,139.65,139.65,133.5,135.25,28338,0.0,0.0 -2024-02-16 00:00:00+05:30,139.5,139.5,134.7,135.35,2980,0.0,0.0 -2024-02-19 00:00:00+05:30,140.0,140.0,135.0,137.3,27438,0.0,0.0 -2024-02-20 00:00:00+05:30,137.0,138.8,135.85,136.75,2865,0.0,0.0 -2024-02-21 00:00:00+05:30,137.0,137.0,135.6,137.0,831,0.0,0.0 -2024-02-22 00:00:00+05:30,138.8,140.8,135.9,139.1,5066,0.0,0.0 -2024-02-23 00:00:00+05:30,140.8,140.8,134.1,135.15,3620,0.0,0.0 -2024-02-26 00:00:00+05:30,135.6,137.0,133.8,134.15,28210,0.0,0.0 -2024-02-27 00:00:00+05:30,133.8,144.0,132.25,137.95,28671,0.0,0.0 -2024-02-28 00:00:00+05:30,139.6,139.6,133.6,135.45,26206,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2024-02-01 00:00:00+05:30,142.6,142.6,131.2,135.0,8000.0,,, +2024-02-02 00:00:00+05:30,138.0,139.75,127.0,135.05,8182.0,,, +2024-02-05 00:00:00+05:30,131.15,139.0,131.15,135.25,3037.0,,, +2024-02-06 00:00:00+05:30,139.5,139.5,130.0,132.7,6067.0,,, +2024-02-07 00:00:00+05:30,139.0,150.0,137.05,139.4,30055.0,,, +2024-02-08 00:00:00+05:30,139.9,149.9,135.0,139.25,11968.0,,, +2024-02-09 00:00:00+05:30,143.7,143.7,132.3,136.05,30811.0,,, +2024-02-12 00:00:00+05:30,137.0,137.0,129.25,134.25,35431.0,,, +2024-02-13 00:00:00+05:30,139.5,139.5,131.55,134.0,28828.0,,, +2024-02-14 00:00:00+05:30,133.5,134.9,133.0,134.05,27372.0,,, +2024-02-15 00:00:00+05:30,139.65,139.65,133.5,135.25,28338.0,,, +2024-02-16 00:00:00+05:30,139.5,139.5,134.7,135.35,2980.0,,, +2024-02-19 00:00:00+05:30,140.0,140.0,135.0,137.3,27438.0,,, +2024-02-20 00:00:00+05:30,137.0,138.8,135.85,136.75,2865.0,,, +2024-02-21 00:00:00+05:30,137.0,137.0,135.6,137.0,831.0,,, +2024-02-22 00:00:00+05:30,138.8,140.8,135.9,139.1,5066.0,,, +2024-02-23 00:00:00+05:30,140.8,140.8,134.1,135.15,3620.0,,, +2024-02-26 00:00:00+05:30,135.6,137.0,133.8,134.15,28210.0,,, +2024-02-27 00:00:00+05:30,133.8,144.0,132.25,137.95,28671.0,,, +2024-02-28 00:00:00+05:30,139.6,139.6,133.6,135.45,26206.0,,, diff --git a/DATA/BRONZE/StockData/RAGHUSYN_2024_03.csv b/DATA/BRONZE/StockData/RAGHUSYN_2024_03.csv index 2777aeeb..ea2f9ec4 100644 --- a/DATA/BRONZE/StockData/RAGHUSYN_2024_03.csv +++ b/DATA/BRONZE/StockData/RAGHUSYN_2024_03.csv @@ -1,18 +1,18 @@ -date,open,high,low,close,volume,dividends,stock_splits -2024-03-01 00:00:00+05:30,132.05,136.85,132.05,133.95,15557,0.0,0.0 -2024-03-04 00:00:00+05:30,131.1,134.9,131.1,133.55,1253,0.0,0.0 -2024-03-05 00:00:00+05:30,129.15,135.0,127.35,128.75,3515,0.0,0.0 -2024-03-06 00:00:00+05:30,134.35,134.35,126.05,127.15,1801,0.0,0.0 -2024-03-07 00:00:00+05:30,126.0,129.0,125.0,126.0,3313,0.0,0.0 -2024-03-11 00:00:00+05:30,126.0,126.95,122.0,122.1,3319,0.0,0.0 -2024-03-12 00:00:00+05:30,122.4,126.5,115.8,118.75,3916,0.0,0.0 -2024-03-13 00:00:00+05:30,118.0,125.0,113.0,114.0,12428,0.0,0.0 -2024-03-14 00:00:00+05:30,114.0,119.95,102.4,113.5,1996,0.0,0.0 -2024-03-18 00:00:00+05:30,107.6,113.95,107.6,113.15,1112,0.0,0.0 -2024-03-19 00:00:00+05:30,117.95,117.95,109.5,111.7,788,0.0,0.0 -2024-03-20 00:00:00+05:30,105.05,117.15,105.05,111.7,2168,0.0,0.0 -2024-03-21 00:00:00+05:30,112.0,117.55,110.65,117.45,1810,0.0,0.0 -2024-03-22 00:00:00+05:30,119.8,120.45,113.0,115.4,9596,0.0,0.0 -2024-03-26 00:00:00+05:30,113.1,117.85,110.0,110.4,21975,0.0,0.0 -2024-03-27 00:00:00+05:30,110.5,114.2,105.0,107.25,53600,0.0,0.0 -2024-03-28 00:00:00+05:30,108.05,112.8,107.0,108.9,10949,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2024-03-01 00:00:00+05:30,132.05,136.85,132.05,133.95,15557.0,,, +2024-03-04 00:00:00+05:30,131.1,134.9,131.1,133.55,1253.0,,, +2024-03-05 00:00:00+05:30,129.15,135.0,127.35,128.75,3515.0,,, +2024-03-06 00:00:00+05:30,134.35,134.35,126.05,127.15,1801.0,,, +2024-03-07 00:00:00+05:30,126.0,129.0,125.0,126.0,3313.0,,, +2024-03-11 00:00:00+05:30,126.0,126.95,122.0,122.1,3319.0,,, +2024-03-12 00:00:00+05:30,122.4,126.5,115.8,118.75,3916.0,,, +2024-03-13 00:00:00+05:30,118.0,125.0,113.0,114.0,12428.0,,, +2024-03-14 00:00:00+05:30,114.0,119.95,102.4,113.5,1996.0,,, +2024-03-18 00:00:00+05:30,107.6,113.95,107.6,113.15,1112.0,,, +2024-03-19 00:00:00+05:30,117.95,117.95,109.5,111.7,788.0,,, +2024-03-20 00:00:00+05:30,105.05,117.15,105.05,111.7,2168.0,,, +2024-03-21 00:00:00+05:30,112.0,117.55,110.65,117.45,1810.0,,, +2024-03-22 00:00:00+05:30,119.8,120.45,113.0,115.4,9596.0,,, +2024-03-26 00:00:00+05:30,113.1,117.85,110.0,110.4,21975.0,,, +2024-03-27 00:00:00+05:30,110.5,114.2,105.0,107.25,53600.0,,, +2024-03-28 00:00:00+05:30,108.05,112.8,107.0,108.9,10949.0,,, diff --git a/DATA/BRONZE/StockData/RAGHUSYN_2024_04.csv b/DATA/BRONZE/StockData/RAGHUSYN_2024_04.csv index 105a7551..64d83bb7 100644 --- a/DATA/BRONZE/StockData/RAGHUSYN_2024_04.csv +++ b/DATA/BRONZE/StockData/RAGHUSYN_2024_04.csv @@ -1,20 +1,20 @@ -date,open,high,low,close,volume,dividends,stock_splits -2024-04-01 00:00:00+05:30,111.75,114.95,109.6,113.5,46512,0.0,0.0 -2024-04-02 00:00:00+05:30,113.45,117.5,112.05,116.15,5378,0.0,0.0 -2024-04-03 00:00:00+05:30,115.75,118.4,114.9,115.3,3196,0.0,0.0 -2024-04-04 00:00:00+05:30,115.05,117.0,114.5,115.45,3464,0.0,0.0 -2024-04-05 00:00:00+05:30,115.45,118.0,115.0,115.65,7799,0.0,0.0 -2024-04-08 00:00:00+05:30,115.95,118.9,115.5,115.9,3387,0.0,0.0 -2024-04-09 00:00:00+05:30,115.9,119.8,115.25,118.05,4248,0.0,0.0 -2024-04-10 00:00:00+05:30,120.6,121.0,117.5,120.0,1454,0.0,0.0 -2024-04-12 00:00:00+05:30,124.5,124.5,117.05,119.0,1983,0.0,0.0 -2024-04-15 00:00:00+05:30,115.1,120.0,114.05,114.5,3574,0.0,0.0 -2024-04-16 00:00:00+05:30,113.4,117.25,113.4,117.0,877,0.0,0.0 -2024-04-18 00:00:00+05:30,115.25,116.8,115.0,115.3,708,0.0,0.0 -2024-04-19 00:00:00+05:30,118.2,118.2,112.0,116.05,4298,0.0,0.0 -2024-04-22 00:00:00+05:30,113.15,123.0,112.0,114.15,2778,0.0,0.0 -2024-04-23 00:00:00+05:30,114.05,117.95,114.05,115.25,2245,0.0,0.0 -2024-04-24 00:00:00+05:30,121.95,121.95,115.55,116.5,1285,0.0,0.0 -2024-04-25 00:00:00+05:30,116.0,118.8,114.05,115.15,2670,0.0,0.0 -2024-04-26 00:00:00+05:30,118.45,118.45,115.15,115.25,728,0.0,0.0 -2024-04-29 00:00:00+05:30,112.1,117.8,112.1,114.2,1118,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2024-04-01 00:00:00+05:30,111.75,114.95,109.6,113.5,46512.0,,, +2024-04-02 00:00:00+05:30,113.45,117.5,112.05,116.15,5378.0,,, +2024-04-03 00:00:00+05:30,115.75,118.4,114.9,115.3,3196.0,,, +2024-04-04 00:00:00+05:30,115.05,117.0,114.5,115.45,3464.0,,, +2024-04-05 00:00:00+05:30,115.45,118.0,115.0,115.65,7799.0,,, +2024-04-08 00:00:00+05:30,115.95,118.9,115.5,115.9,3387.0,,, +2024-04-09 00:00:00+05:30,115.9,119.8,115.25,118.05,4248.0,,, +2024-04-10 00:00:00+05:30,120.6,121.0,117.5,120.0,1454.0,,, +2024-04-12 00:00:00+05:30,124.5,124.5,117.05,119.0,1983.0,,, +2024-04-15 00:00:00+05:30,115.1,120.0,114.05,114.5,3574.0,,, +2024-04-16 00:00:00+05:30,113.4,117.25,113.4,117.0,877.0,,, +2024-04-18 00:00:00+05:30,115.25,116.8,115.0,115.3,708.0,,, +2024-04-19 00:00:00+05:30,118.2,118.2,112.0,116.05,4298.0,,, +2024-04-22 00:00:00+05:30,113.15,123.0,112.0,114.15,2778.0,,, +2024-04-23 00:00:00+05:30,114.05,117.95,114.05,115.25,2245.0,,, +2024-04-24 00:00:00+05:30,121.95,121.95,115.55,116.5,1285.0,,, +2024-04-25 00:00:00+05:30,116.0,118.8,114.05,115.15,2670.0,,, +2024-04-26 00:00:00+05:30,118.45,118.45,115.15,115.25,728.0,,, +2024-04-29 00:00:00+05:30,112.1,117.8,112.1,114.2,1118.0,,, diff --git a/DATA/BRONZE/StockData/RAGHUSYN_2024_05.csv b/DATA/BRONZE/StockData/RAGHUSYN_2024_05.csv index 6f1ace72..5d7cae0b 100644 --- a/DATA/BRONZE/StockData/RAGHUSYN_2024_05.csv +++ b/DATA/BRONZE/StockData/RAGHUSYN_2024_05.csv @@ -1,21 +1,21 @@ -date,open,high,low,close,volume,dividends,stock_splits -2024-05-02 00:00:00+05:30,113.85,116.0,112.2,113.1,4881,0.0,0.0 -2024-05-03 00:00:00+05:30,122.3,122.3,115.5,115.75,2787,0.0,0.0 -2024-05-06 00:00:00+05:30,115.75,119.0,113.4,114.0,2377,0.0,0.0 -2024-05-07 00:00:00+05:30,118.0,118.0,110.5,111.55,2392,0.0,0.0 -2024-05-08 00:00:00+05:30,111.55,114.85,111.55,113.7,2307,0.0,0.0 -2024-05-09 00:00:00+05:30,114.05,118.75,114.05,114.05,3616,0.0,0.0 -2024-05-10 00:00:00+05:30,115.0,115.0,112.95,114.6,4028,0.0,0.0 -2024-05-13 00:00:00+05:30,111.0,119.95,108.0,118.05,8972,0.0,0.0 -2024-05-14 00:00:00+05:30,119.0,120.0,115.75,119.0,4201,0.0,0.0 -2024-05-15 00:00:00+05:30,119.1,119.25,114.7,115.15,2984,0.0,0.0 -2024-05-16 00:00:00+05:30,117.95,117.95,110.0,111.7,8702,0.0,0.0 -2024-05-17 00:00:00+05:30,118.45,118.45,110.0,113.05,10710,0.0,0.0 -2024-05-21 00:00:00+05:30,111.25,115.65,111.25,114.7,7167,0.0,0.0 -2024-05-22 00:00:00+05:30,111.15,116.95,111.15,115.0,4302,0.0,0.0 -2024-05-23 00:00:00+05:30,113.1,115.0,112.3,113.5,5154,0.0,0.0 -2024-05-24 00:00:00+05:30,113.5,114.95,112.05,112.9,2439,0.0,0.0 -2024-05-27 00:00:00+05:30,112.5,115.9,112.0,115.0,3342,0.0,0.0 -2024-05-28 00:00:00+05:30,118.0,118.0,111.05,114.05,3544,0.0,0.0 -2024-05-29 00:00:00+05:30,116.0,116.0,112.6,113.2,2589,0.0,0.0 -2024-05-30 00:00:00+05:30,113.25,115.85,111.15,112.65,4250,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2024-05-02 00:00:00+05:30,113.85,116.0,112.2,113.1,4881.0,,, +2024-05-03 00:00:00+05:30,122.3,122.3,115.5,115.75,2787.0,,, +2024-05-06 00:00:00+05:30,115.75,119.0,113.4,114.0,2377.0,,, +2024-05-07 00:00:00+05:30,118.0,118.0,110.5,111.55,2392.0,,, +2024-05-08 00:00:00+05:30,111.55,114.85,111.55,113.7,2307.0,,, +2024-05-09 00:00:00+05:30,114.05,118.75,114.05,114.05,3616.0,,, +2024-05-10 00:00:00+05:30,115.0,115.0,112.95,114.6,4028.0,,, +2024-05-13 00:00:00+05:30,111.0,119.95,108.0,118.05,8972.0,,, +2024-05-14 00:00:00+05:30,119.0,120.0,115.75,119.0,4201.0,,, +2024-05-15 00:00:00+05:30,119.1,119.25,114.7,115.15,2984.0,,, +2024-05-16 00:00:00+05:30,117.95,117.95,110.0,111.7,8702.0,,, +2024-05-17 00:00:00+05:30,118.45,118.45,110.0,113.05,10710.0,,, +2024-05-21 00:00:00+05:30,111.25,115.65,111.25,114.7,7167.0,,, +2024-05-22 00:00:00+05:30,111.15,116.95,111.15,115.0,4302.0,,, +2024-05-23 00:00:00+05:30,113.1,115.0,112.3,113.5,5154.0,,, +2024-05-24 00:00:00+05:30,113.5,114.95,112.05,112.9,2439.0,,, +2024-05-27 00:00:00+05:30,112.5,115.9,112.0,115.0,3342.0,,, +2024-05-28 00:00:00+05:30,118.0,118.0,111.05,114.05,3544.0,,, +2024-05-29 00:00:00+05:30,116.0,116.0,112.6,113.2,2589.0,,, +2024-05-30 00:00:00+05:30,113.25,115.85,111.15,112.65,4250.0,,, diff --git a/DATA/BRONZE/StockData/RAGHUSYN_2024_06.csv b/DATA/BRONZE/StockData/RAGHUSYN_2024_06.csv index aba9ddd7..47b07318 100644 --- a/DATA/BRONZE/StockData/RAGHUSYN_2024_06.csv +++ b/DATA/BRONZE/StockData/RAGHUSYN_2024_06.csv @@ -1,20 +1,20 @@ -date,open,high,low,close,volume,dividends,stock_splits -2024-06-03 00:00:00+05:30,117.5,117.5,112.0,113.6,6957,0.0,0.0 -2024-06-04 00:00:00+05:30,112.0,117.0,108.0,113.15,5278,0.0,0.0 -2024-06-05 00:00:00+05:30,113.15,118.65,111.4,115.1,19572,0.0,0.0 -2024-06-06 00:00:00+05:30,116.0,117.8,114.0,115.3,3479,0.0,0.0 -2024-06-07 00:00:00+05:30,117.75,117.75,114.0,115.1,880,0.0,0.0 -2024-06-10 00:00:00+05:30,115.55,119.5,115.3,116.7,3826,0.0,0.0 -2024-06-11 00:00:00+05:30,114.1,127.8,114.1,120.1,29773,0.0,0.0 -2024-06-12 00:00:00+05:30,122.7,124.0,117.75,123.15,6567,0.0,0.0 -2024-06-13 00:00:00+05:30,123.3,123.3,116.5,117.55,7154,0.0,0.0 -2024-06-14 00:00:00+05:30,118.0,118.95,115.4,117.9,4433,0.0,0.0 -2024-06-18 00:00:00+05:30,122.0,122.0,117.1,121.3,4662,0.0,0.0 -2024-06-19 00:00:00+05:30,121.0,122.0,121.0,121.0,6218,0.0,0.0 -2024-06-20 00:00:00+05:30,122.0,122.0,111.6,118.5,8901,0.0,0.0 -2024-06-21 00:00:00+05:30,118.0,119.0,116.15,117.35,6720,0.0,0.0 -2024-06-24 00:00:00+05:30,122.35,122.35,115.8,117.6,1798,0.0,0.0 -2024-06-25 00:00:00+05:30,118.0,118.0,116.4,117.95,1269,0.0,0.0 -2024-06-26 00:00:00+05:30,120.75,120.75,116.0,117.45,4946,0.0,0.0 -2024-06-27 00:00:00+05:30,117.9,119.65,115.0,116.45,4055,0.0,0.0 -2024-06-28 00:00:00+05:30,119.7,119.7,115.45,115.8,2394,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2024-06-03 00:00:00+05:30,117.5,117.5,112.0,113.6,6957.0,,, +2024-06-04 00:00:00+05:30,112.0,117.0,108.0,113.15,5278.0,,, +2024-06-05 00:00:00+05:30,113.15,118.65,111.4,115.1,19572.0,,, +2024-06-06 00:00:00+05:30,116.0,117.8,114.0,115.3,3479.0,,, +2024-06-07 00:00:00+05:30,117.75,117.75,114.0,115.1,880.0,,, +2024-06-10 00:00:00+05:30,115.55,119.5,115.3,116.7,3826.0,,, +2024-06-11 00:00:00+05:30,114.1,127.8,114.1,120.1,29773.0,,, +2024-06-12 00:00:00+05:30,122.7,124.0,117.75,123.15,6567.0,,, +2024-06-13 00:00:00+05:30,123.3,123.3,116.5,117.55,7154.0,,, +2024-06-14 00:00:00+05:30,118.0,118.95,115.4,117.9,4433.0,,, +2024-06-18 00:00:00+05:30,122.0,122.0,117.1,121.3,4662.0,,, +2024-06-19 00:00:00+05:30,121.0,122.0,121.0,121.0,6218.0,,, +2024-06-20 00:00:00+05:30,122.0,122.0,111.6,118.5,8901.0,,, +2024-06-21 00:00:00+05:30,118.0,119.0,116.15,117.35,6720.0,,, +2024-06-24 00:00:00+05:30,122.35,122.35,115.8,117.6,1798.0,,, +2024-06-25 00:00:00+05:30,118.0,118.0,116.4,117.95,1269.0,,, +2024-06-26 00:00:00+05:30,120.75,120.75,116.0,117.45,4946.0,,, +2024-06-27 00:00:00+05:30,117.9,119.65,115.0,116.45,4055.0,,, +2024-06-28 00:00:00+05:30,119.7,119.7,115.45,115.8,2394.0,,, diff --git a/DATA/BRONZE/StockData/RAGHUSYN_2024_07.csv b/DATA/BRONZE/StockData/RAGHUSYN_2024_07.csv index 9425032a..c964d208 100644 --- a/DATA/BRONZE/StockData/RAGHUSYN_2024_07.csv +++ b/DATA/BRONZE/StockData/RAGHUSYN_2024_07.csv @@ -1,22 +1,22 @@ -date,open,high,low,close,volume,dividends,stock_splits -2024-07-01 00:00:00+05:30,112.45,119.8,112.45,115.85,2080,0.0,0.0 -2024-07-02 00:00:00+05:30,115.85,119.0,113.1,115.1,107587,0.0,0.0 -2024-07-03 00:00:00+05:30,115.45,118.0,114.05,118.0,84551,0.0,0.0 -2024-07-04 00:00:00+05:30,119.7,119.7,114.7,116.15,3015,0.0,0.0 -2024-07-05 00:00:00+05:30,117.35,119.95,116.25,119.3,5355,0.0,0.0 -2024-07-08 00:00:00+05:30,119.3,121.5,119.3,119.8,6134,0.0,0.0 -2024-07-09 00:00:00+05:30,119.8,121.3,119.6,120.65,104827,0.0,0.0 -2024-07-10 00:00:00+05:30,121.0,125.05,120.0,122.0,73953,0.0,0.0 -2024-07-11 00:00:00+05:30,122.15,129.7,116.0,120.05,36713,0.0,0.0 -2024-07-12 00:00:00+05:30,122.5,127.9,119.75,125.2,7788,0.0,0.0 -2024-07-15 00:00:00+05:30,136.9,136.9,128.5,132.1,14593,0.0,0.0 -2024-07-16 00:00:00+05:30,147.95,147.95,133.0,135.4,15702,0.0,0.0 -2024-07-18 00:00:00+05:30,130.0,131.0,127.5,129.95,3125,0.0,0.0 -2024-07-19 00:00:00+05:30,129.85,131.95,127.55,128.65,4922,0.0,0.0 -2024-07-22 00:00:00+05:30,131.85,132.25,122.1,125.5,6394,0.0,0.0 -2024-07-23 00:00:00+05:30,127.95,127.95,122.7,127.2,18516,0.0,0.0 -2024-07-24 00:00:00+05:30,128.0,128.3,125.1,127.8,3045,0.0,0.0 -2024-07-25 00:00:00+05:30,140.0,140.0,126.35,131.65,13187,0.0,0.0 -2024-07-26 00:00:00+05:30,129.0,137.9,129.0,135.7,12861,0.0,0.0 -2024-07-29 00:00:00+05:30,144.8,144.8,132.1,133.35,9245,0.0,0.0 -2024-07-30 00:00:00+05:30,133.0,138.8,133.0,136.05,3101,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2024-07-01 00:00:00+05:30,112.45,119.8,112.45,115.85,2080.0,,, +2024-07-02 00:00:00+05:30,115.85,119.0,113.1,115.1,107587.0,,, +2024-07-03 00:00:00+05:30,115.45,118.0,114.05,118.0,84551.0,,, +2024-07-04 00:00:00+05:30,119.7,119.7,114.7,116.15,3015.0,,, +2024-07-05 00:00:00+05:30,117.35,119.95,116.25,119.3,5355.0,,, +2024-07-08 00:00:00+05:30,119.3,121.5,119.3,119.8,6134.0,,, +2024-07-09 00:00:00+05:30,119.8,121.3,119.6,120.65,104827.0,,, +2024-07-10 00:00:00+05:30,121.0,125.05,120.0,122.0,73953.0,,, +2024-07-11 00:00:00+05:30,122.15,129.7,116.0,120.05,36713.0,,, +2024-07-12 00:00:00+05:30,122.5,127.9,119.75,125.2,7788.0,,, +2024-07-15 00:00:00+05:30,136.9,136.9,128.5,132.1,14593.0,,, +2024-07-16 00:00:00+05:30,147.95,147.95,133.0,135.4,15702.0,,, +2024-07-18 00:00:00+05:30,130.0,131.0,127.5,129.95,3125.0,,, +2024-07-19 00:00:00+05:30,129.85,131.95,127.55,128.65,4922.0,,, +2024-07-22 00:00:00+05:30,131.85,132.25,122.1,125.5,6394.0,,, +2024-07-23 00:00:00+05:30,127.95,127.95,122.7,127.2,18516.0,,, +2024-07-24 00:00:00+05:30,128.0,128.3,125.1,127.8,3045.0,,, +2024-07-25 00:00:00+05:30,140.0,140.0,126.35,131.65,13187.0,,, +2024-07-26 00:00:00+05:30,129.0,137.9,129.0,135.7,12861.0,,, +2024-07-29 00:00:00+05:30,144.8,144.8,132.1,133.35,9245.0,,, +2024-07-30 00:00:00+05:30,133.0,138.8,133.0,136.05,3101.0,,, diff --git a/DATA/BRONZE/StockData/RAGHUSYN_2024_08.csv b/DATA/BRONZE/StockData/RAGHUSYN_2024_08.csv index 47f1b407..d8962b84 100644 --- a/DATA/BRONZE/StockData/RAGHUSYN_2024_08.csv +++ b/DATA/BRONZE/StockData/RAGHUSYN_2024_08.csv @@ -1,22 +1,22 @@ -date,open,high,low,close,volume,dividends,stock_splits -2024-08-01 00:00:00+05:30,132.0,139.9,132.0,134.25,127835,0.0,0.0 -2024-08-02 00:00:00+05:30,131.6,134.25,130.3,133.8,18499,0.0,0.0 -2024-08-05 00:00:00+05:30,125.0,133.95,125.0,130.5,9938,0.0,0.0 -2024-08-06 00:00:00+05:30,133.0,133.0,122.55,125.55,21759,0.0,0.0 -2024-08-07 00:00:00+05:30,125.55,128.7,125.55,126.95,43125,0.0,0.0 -2024-08-08 00:00:00+05:30,128.9,128.9,123.6,125.35,1129,0.0,0.0 -2024-08-09 00:00:00+05:30,129.95,129.95,123.5,123.75,2032,0.0,0.0 -2024-08-12 00:00:00+05:30,123.75,129.6,122.05,128.85,7535,0.0,0.0 -2024-08-13 00:00:00+05:30,133.55,133.55,124.5,126.6,5594,0.0,0.0 -2024-08-14 00:00:00+05:30,130.0,130.0,124.2,127.2,1600,0.0,0.0 -2024-08-16 00:00:00+05:30,130.5,130.5,127.0,127.15,5330,0.0,0.0 -2024-08-19 00:00:00+05:30,130.0,130.0,124.4,125.0,8809,0.0,0.0 -2024-08-20 00:00:00+05:30,137.5,137.5,125.05,127.1,5971,0.0,0.0 -2024-08-21 00:00:00+05:30,127.1,127.85,126.2,127.35,9128,0.0,0.0 -2024-08-22 00:00:00+05:30,129.9,130.0,125.5,126.45,8316,0.0,0.0 -2024-08-23 00:00:00+05:30,128.2,130.45,126.2,126.25,5884,0.0,0.0 -2024-08-26 00:00:00+05:30,128.0,128.0,124.2,124.95,5245,0.0,0.0 -2024-08-27 00:00:00+05:30,127.5,128.0,124.45,125.15,3795,0.0,0.0 -2024-08-28 00:00:00+05:30,130.0,131.7,125.75,128.35,13604,0.0,0.0 -2024-08-29 00:00:00+05:30,128.35,131.95,126.1,127.8,4629,0.0,0.0 -2024-08-30 00:00:00+05:30,130.5,136.55,128.25,134.55,14677,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2024-08-01 00:00:00+05:30,132.0,139.9,132.0,134.25,127835.0,,, +2024-08-02 00:00:00+05:30,131.6,134.25,130.3,133.8,18499.0,,, +2024-08-05 00:00:00+05:30,125.0,133.95,125.0,130.5,9938.0,,, +2024-08-06 00:00:00+05:30,133.0,133.0,122.55,125.55,21759.0,,, +2024-08-07 00:00:00+05:30,125.55,128.7,125.55,126.95,43125.0,,, +2024-08-08 00:00:00+05:30,128.9,128.9,123.6,125.35,1129.0,,, +2024-08-09 00:00:00+05:30,129.95,129.95,123.5,123.75,2032.0,,, +2024-08-12 00:00:00+05:30,123.75,129.6,122.05,128.85,7535.0,,, +2024-08-13 00:00:00+05:30,133.55,133.55,124.5,126.6,5594.0,,, +2024-08-14 00:00:00+05:30,130.0,130.0,124.2,127.2,1600.0,,, +2024-08-16 00:00:00+05:30,130.5,130.5,127.0,127.15,5330.0,,, +2024-08-19 00:00:00+05:30,130.0,130.0,124.4,125.0,8809.0,,, +2024-08-20 00:00:00+05:30,137.5,137.5,125.05,127.1,5971.0,,, +2024-08-21 00:00:00+05:30,127.1,127.85,126.2,127.35,9128.0,,, +2024-08-22 00:00:00+05:30,129.9,130.0,125.5,126.45,8316.0,,, +2024-08-23 00:00:00+05:30,128.2,130.45,126.2,126.25,5884.0,,, +2024-08-26 00:00:00+05:30,128.0,128.0,124.2,124.95,5245.0,,, +2024-08-27 00:00:00+05:30,127.5,128.0,124.45,125.15,3795.0,,, +2024-08-28 00:00:00+05:30,130.0,131.7,125.75,128.35,13604.0,,, +2024-08-29 00:00:00+05:30,128.35,131.95,126.1,127.8,4629.0,,, +2024-08-30 00:00:00+05:30,130.5,136.55,128.25,134.55,14677.0,,, diff --git a/DATA/BRONZE/StockData/RAGHUSYN_2024_09.csv b/DATA/BRONZE/StockData/RAGHUSYN_2024_09.csv index a10972c3..8a22c07f 100644 --- a/DATA/BRONZE/StockData/RAGHUSYN_2024_09.csv +++ b/DATA/BRONZE/StockData/RAGHUSYN_2024_09.csv @@ -1,18 +1,18 @@ -date,open,high,low,close,volume,dividends,stock_splits -2024-09-02 00:00:00+05:30,136.95,138.9,133.0,135.95,11471,0.0,0.0 -2024-09-03 00:00:00+05:30,132.4,134.9,132.4,133.1,3050,0.0,0.0 -2024-09-04 00:00:00+05:30,133.7,133.7,126.7,131.55,7331,0.0,0.0 -2024-09-05 00:00:00+05:30,132.7,134.0,129.05,132.9,4543,0.0,0.0 -2024-09-06 00:00:00+05:30,131.3,131.3,128.05,129.7,6023,0.0,0.0 -2024-09-09 00:00:00+05:30,127.15,129.95,126.75,128.85,3008,0.0,0.0 -2024-09-10 00:00:00+05:30,126.0,131.8,126.0,129.3,2544,0.0,0.0 -2024-09-11 00:00:00+05:30,129.15,135.0,127.2,130.2,3301,0.0,0.0 -2024-09-12 00:00:00+05:30,130.2,135.0,128.0,131.65,15418,0.0,0.0 -2024-09-13 00:00:00+05:30,131.3,135.0,129.0,131.9,5360,0.0,0.0 -2024-09-16 00:00:00+05:30,134.4,134.8,127.3,132.55,12852,0.0,0.0 -2024-09-17 00:00:00+05:30,131.3,134.7,128.15,130.4,8954,0.0,0.0 -2024-09-18 00:00:00+05:30,133.8,133.8,128.65,130.75,5572,0.0,0.0 -2024-09-19 00:00:00+05:30,132.85,132.85,127.0,128.8,6635,0.0,0.0 -2024-09-20 00:00:00+05:30,130.0,131.2,128.05,129.85,5977,0.0,0.0 -2024-09-23 00:00:00+05:30,133.0,133.65,129.85,130.4,25790,0.0,0.0 -2024-09-24 00:00:00+05:30,132.9,132.9,129.0,129.45,5713,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2024-09-02 00:00:00+05:30,136.95,138.9,133.0,135.95,11471.0,,, +2024-09-03 00:00:00+05:30,132.4,134.9,132.4,133.1,3050.0,,, +2024-09-04 00:00:00+05:30,133.7,133.7,126.7,131.55,7331.0,,, +2024-09-05 00:00:00+05:30,132.7,134.0,129.05,132.9,4543.0,,, +2024-09-06 00:00:00+05:30,131.3,131.3,128.05,129.7,6023.0,,, +2024-09-09 00:00:00+05:30,127.15,129.95,126.75,128.85,3008.0,,, +2024-09-10 00:00:00+05:30,126.0,131.8,126.0,129.3,2544.0,,, +2024-09-11 00:00:00+05:30,129.15,135.0,127.2,130.2,3301.0,,, +2024-09-12 00:00:00+05:30,130.2,135.0,128.0,131.65,15418.0,,, +2024-09-13 00:00:00+05:30,131.3,135.0,129.0,131.9,5360.0,,, +2024-09-16 00:00:00+05:30,134.4,134.8,127.3,132.55,12852.0,,, +2024-09-17 00:00:00+05:30,131.3,134.7,128.15,130.4,8954.0,,, +2024-09-18 00:00:00+05:30,133.8,133.8,128.65,130.75,5572.0,,, +2024-09-19 00:00:00+05:30,132.85,132.85,127.0,128.8,6635.0,,, +2024-09-20 00:00:00+05:30,130.0,131.2,128.05,129.85,5977.0,,, +2024-09-23 00:00:00+05:30,133.0,133.65,129.85,130.4,25790.0,,, +2024-09-24 00:00:00+05:30,132.9,132.9,129.0,129.45,5713.0,,, diff --git a/DATA/BRONZE/StockData/RPOWER_2022_01.csv b/DATA/BRONZE/StockData/RPOWER_2022_01.csv index b78eb84e..19436334 100644 --- a/DATA/BRONZE/StockData/RPOWER_2022_01.csv +++ b/DATA/BRONZE/StockData/RPOWER_2022_01.csv @@ -1,20 +1,20 @@ -date,open,high,low,close,volume,dividends,stock_splits -2022-01-03 00:00:00+05:30,13.75,14.25,13.7,14.25,27795816,0.0,0.0 -2022-01-04 00:00:00+05:30,14.8,14.8,13.7,13.9,26348271,0.0,0.0 -2022-01-05 00:00:00+05:30,13.85,14.15,13.55,13.85,14234815,0.0,0.0 -2022-01-06 00:00:00+05:30,13.6,14.5,13.45,14.3,22589016,0.0,0.0 -2022-01-07 00:00:00+05:30,14.45,14.8,14.0,14.15,19328941,0.0,0.0 -2022-01-10 00:00:00+05:30,14.3,14.85,14.25,14.85,35695334,0.0,0.0 -2022-01-11 00:00:00+05:30,15.35,15.4,14.15,14.3,45398849,0.0,0.0 -2022-01-12 00:00:00+05:30,14.65,15.0,14.0,14.35,25548681,0.0,0.0 -2022-01-13 00:00:00+05:30,14.5,14.55,14.0,14.25,13391613,0.0,0.0 -2022-01-14 00:00:00+05:30,14.25,14.95,14.0,14.95,18615828,0.0,0.0 -2022-01-17 00:00:00+05:30,15.1,15.65,15.1,15.65,11999747,0.0,0.0 -2022-01-18 00:00:00+05:30,16.4,16.4,15.55,16.1,103601063,0.0,0.0 -2022-01-19 00:00:00+05:30,15.95,16.15,15.3,15.85,54223128,0.0,0.0 -2022-01-20 00:00:00+05:30,15.95,16.6,15.8,16.55,41363262,0.0,0.0 -2022-01-21 00:00:00+05:30,16.5,16.75,15.8,16.05,30866131,0.0,0.0 -2022-01-24 00:00:00+05:30,16.05,16.15,15.25,15.25,15393640,0.0,0.0 -2022-01-25 00:00:00+05:30,14.6,15.2,14.5,14.75,32146516,0.0,0.0 -2022-01-27 00:00:00+05:30,14.35,15.1,14.2,14.8,16984648,0.0,0.0 -2022-01-28 00:00:00+05:30,15.05,15.5,15.0,15.2,27226474,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2022-01-03 00:00:00+05:30,13.75,14.25,13.7,14.25,27795816.0,,, +2022-01-04 00:00:00+05:30,14.8,14.8,13.7,13.9,26348271.0,,, +2022-01-05 00:00:00+05:30,13.85,14.15,13.55,13.85,14234815.0,,, +2022-01-06 00:00:00+05:30,13.6,14.5,13.45,14.3,22589016.0,,, +2022-01-07 00:00:00+05:30,14.45,14.8,14.0,14.15,19328941.0,,, +2022-01-10 00:00:00+05:30,14.3,14.85,14.25,14.85,35695334.0,,, +2022-01-11 00:00:00+05:30,15.35,15.4,14.15,14.3,45398849.0,,, +2022-01-12 00:00:00+05:30,14.65,15.0,14.0,14.35,25548681.0,,, +2022-01-13 00:00:00+05:30,14.5,14.55,14.0,14.25,13391613.0,,, +2022-01-14 00:00:00+05:30,14.25,14.95,14.0,14.95,18615828.0,,, +2022-01-17 00:00:00+05:30,15.1,15.65,15.1,15.65,11999747.0,,, +2022-01-18 00:00:00+05:30,16.4,16.4,15.55,16.1,103601063.0,,, +2022-01-19 00:00:00+05:30,15.95,16.15,15.3,15.85,54223128.0,,, +2022-01-20 00:00:00+05:30,15.95,16.6,15.8,16.55,41363262.0,,, +2022-01-21 00:00:00+05:30,16.5,16.75,15.8,16.05,30866131.0,,, +2022-01-24 00:00:00+05:30,16.05,16.15,15.25,15.25,15393640.0,,, +2022-01-25 00:00:00+05:30,14.6,15.2,14.5,14.75,32146516.0,,, +2022-01-27 00:00:00+05:30,14.35,15.1,14.2,14.8,16984648.0,,, +2022-01-28 00:00:00+05:30,15.05,15.5,15.0,15.2,27226474.0,,, diff --git a/DATA/BRONZE/StockData/RPOWER_2022_02.csv b/DATA/BRONZE/StockData/RPOWER_2022_02.csv index 6f86f9c5..fa083399 100644 --- a/DATA/BRONZE/StockData/RPOWER_2022_02.csv +++ b/DATA/BRONZE/StockData/RPOWER_2022_02.csv @@ -1,20 +1,20 @@ -date,open,high,low,close,volume,dividends,stock_splits -2022-02-01 00:00:00+05:30,15.05,15.5,14.65,15.5,19550315,0.0,0.0 -2022-02-02 00:00:00+05:30,15.8,16.25,15.2,16.05,34388912,0.0,0.0 -2022-02-03 00:00:00+05:30,16.2,16.85,15.95,16.85,55246431,0.0,0.0 -2022-02-04 00:00:00+05:30,17.05,17.65,16.85,17.65,25961409,0.0,0.0 -2022-02-07 00:00:00+05:30,18.1,18.5,16.9,18.5,108059189,0.0,0.0 -2022-02-08 00:00:00+05:30,18.9,19.25,17.6,17.6,123634668,0.0,0.0 -2022-02-09 00:00:00+05:30,17.6,18.15,16.75,17.0,93781605,0.0,0.0 -2022-02-10 00:00:00+05:30,17.05,17.1,16.15,16.15,42666063,0.0,0.0 -2022-02-11 00:00:00+05:30,15.4,16.75,15.4,15.95,43839935,0.0,0.0 -2022-02-14 00:00:00+05:30,15.2,15.2,15.2,15.2,4034965,0.0,0.0 -2022-02-15 00:00:00+05:30,14.45,14.9,14.45,14.55,99325716,0.0,0.0 -2022-02-16 00:00:00+05:30,14.4,15.25,14.35,14.8,59916365,0.0,0.0 -2022-02-17 00:00:00+05:30,15.0,15.1,14.1,14.15,33574601,0.0,0.0 -2022-02-18 00:00:00+05:30,13.9,14.55,13.8,14.15,21275395,0.0,0.0 -2022-02-21 00:00:00+05:30,13.85,14.15,13.45,13.6,28840995,0.0,0.0 -2022-02-22 00:00:00+05:30,13.05,13.5,12.95,12.95,28046599,0.0,0.0 -2022-02-23 00:00:00+05:30,13.25,13.55,13.1,13.55,22444628,0.0,0.0 -2022-02-24 00:00:00+05:30,12.9,13.1,12.9,12.9,23689825,0.0,0.0 -2022-02-25 00:00:00+05:30,13.0,13.35,12.7,13.0,31080968,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2022-02-01 00:00:00+05:30,15.05,15.5,14.65,15.5,19550315.0,,, +2022-02-02 00:00:00+05:30,15.8,16.25,15.2,16.05,34388912.0,,, +2022-02-03 00:00:00+05:30,16.2,16.85,15.95,16.85,55246431.0,,, +2022-02-04 00:00:00+05:30,17.05,17.65,16.85,17.65,25961409.0,,, +2022-02-07 00:00:00+05:30,18.1,18.5,16.9,18.5,108059189.0,,, +2022-02-08 00:00:00+05:30,18.9,19.25,17.6,17.6,123634668.0,,, +2022-02-09 00:00:00+05:30,17.6,18.15,16.75,17.0,93781605.0,,, +2022-02-10 00:00:00+05:30,17.05,17.1,16.15,16.15,42666063.0,,, +2022-02-11 00:00:00+05:30,15.4,16.75,15.4,15.95,43839935.0,,, +2022-02-14 00:00:00+05:30,15.2,15.2,15.2,15.2,4034965.0,,, +2022-02-15 00:00:00+05:30,14.45,14.9,14.45,14.55,99325716.0,,, +2022-02-16 00:00:00+05:30,14.4,15.25,14.35,14.8,59916365.0,,, +2022-02-17 00:00:00+05:30,15.0,15.1,14.1,14.15,33574601.0,,, +2022-02-18 00:00:00+05:30,13.9,14.55,13.8,14.15,21275395.0,,, +2022-02-21 00:00:00+05:30,13.85,14.15,13.45,13.6,28840995.0,,, +2022-02-22 00:00:00+05:30,13.05,13.5,12.95,12.95,28046599.0,,, +2022-02-23 00:00:00+05:30,13.25,13.55,13.1,13.55,22444628.0,,, +2022-02-24 00:00:00+05:30,12.9,13.1,12.9,12.9,23689825.0,,, +2022-02-25 00:00:00+05:30,13.0,13.35,12.7,13.0,31080968.0,,, diff --git a/DATA/BRONZE/StockData/RPOWER_2022_03.csv b/DATA/BRONZE/StockData/RPOWER_2022_03.csv index f10f35e0..18fa664b 100644 --- a/DATA/BRONZE/StockData/RPOWER_2022_03.csv +++ b/DATA/BRONZE/StockData/RPOWER_2022_03.csv @@ -1,21 +1,21 @@ -date,open,high,low,close,volume,dividends,stock_splits -2022-03-02 00:00:00+05:30,12.9,13.55,12.8,13.15,21768761,0.0,0.0 -2022-03-03 00:00:00+05:30,13.45,13.45,13.0,13.05,13011725,0.0,0.0 -2022-03-04 00:00:00+05:30,13.1,13.3,12.8,12.85,17914357,0.0,0.0 -2022-03-07 00:00:00+05:30,12.4,12.9,12.4,12.65,15662537,0.0,0.0 -2022-03-08 00:00:00+05:30,12.75,13.15,12.5,12.8,16589470,0.0,0.0 -2022-03-09 00:00:00+05:30,12.95,13.4,12.9,13.35,19813729,0.0,0.0 -2022-03-10 00:00:00+05:30,13.7,13.8,13.35,13.55,19002571,0.0,0.0 -2022-03-11 00:00:00+05:30,13.75,14.2,13.65,14.2,31704543,0.0,0.0 -2022-03-14 00:00:00+05:30,14.5,14.6,13.7,13.85,26568431,0.0,0.0 -2022-03-15 00:00:00+05:30,14.0,14.2,13.25,13.45,16946477,0.0,0.0 -2022-03-16 00:00:00+05:30,13.65,14.1,13.55,14.1,18998154,0.0,0.0 -2022-03-17 00:00:00+05:30,14.4,14.4,13.55,13.75,21536170,0.0,0.0 -2022-03-21 00:00:00+05:30,13.8,14.15,13.4,13.65,24197867,0.0,0.0 -2022-03-22 00:00:00+05:30,13.15,13.4,13.0,13.0,28676620,0.0,0.0 -2022-03-23 00:00:00+05:30,12.75,13.25,12.75,12.85,18912240,0.0,0.0 -2022-03-24 00:00:00+05:30,12.85,13.1,12.5,13.0,19026292,0.0,0.0 -2022-03-25 00:00:00+05:30,13.3,13.45,12.9,13.0,25129848,0.0,0.0 -2022-03-28 00:00:00+05:30,12.6,12.7,12.35,12.35,38902885,0.0,0.0 -2022-03-29 00:00:00+05:30,12.4,12.95,12.25,12.95,12862071,0.0,0.0 -2022-03-30 00:00:00+05:30,13.25,13.55,13.2,13.55,7927618,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2022-03-02 00:00:00+05:30,12.9,13.55,12.8,13.15,21768761.0,,, +2022-03-03 00:00:00+05:30,13.45,13.45,13.0,13.05,13011725.0,,, +2022-03-04 00:00:00+05:30,13.1,13.3,12.8,12.85,17914357.0,,, +2022-03-07 00:00:00+05:30,12.4,12.9,12.4,12.65,15662537.0,,, +2022-03-08 00:00:00+05:30,12.75,13.15,12.5,12.8,16589470.0,,, +2022-03-09 00:00:00+05:30,12.95,13.4,12.9,13.35,19813729.0,,, +2022-03-10 00:00:00+05:30,13.7,13.8,13.35,13.55,19002571.0,,, +2022-03-11 00:00:00+05:30,13.75,14.2,13.65,14.2,31704543.0,,, +2022-03-14 00:00:00+05:30,14.5,14.6,13.7,13.85,26568431.0,,, +2022-03-15 00:00:00+05:30,14.0,14.2,13.25,13.45,16946477.0,,, +2022-03-16 00:00:00+05:30,13.65,14.1,13.55,14.1,18998154.0,,, +2022-03-17 00:00:00+05:30,14.4,14.4,13.55,13.75,21536170.0,,, +2022-03-21 00:00:00+05:30,13.8,14.15,13.4,13.65,24197867.0,,, +2022-03-22 00:00:00+05:30,13.15,13.4,13.0,13.0,28676620.0,,, +2022-03-23 00:00:00+05:30,12.75,13.25,12.75,12.85,18912240.0,,, +2022-03-24 00:00:00+05:30,12.85,13.1,12.5,13.0,19026292.0,,, +2022-03-25 00:00:00+05:30,13.3,13.45,12.9,13.0,25129848.0,,, +2022-03-28 00:00:00+05:30,12.6,12.7,12.35,12.35,38902885.0,,, +2022-03-29 00:00:00+05:30,12.4,12.95,12.25,12.95,12862071.0,,, +2022-03-30 00:00:00+05:30,13.25,13.55,13.2,13.55,7927618.0,,, diff --git a/DATA/BRONZE/StockData/RPOWER_2022_04.csv b/DATA/BRONZE/StockData/RPOWER_2022_04.csv index 884da691..3f23d84a 100644 --- a/DATA/BRONZE/StockData/RPOWER_2022_04.csv +++ b/DATA/BRONZE/StockData/RPOWER_2022_04.csv @@ -1,20 +1,20 @@ -date,open,high,low,close,volume,dividends,stock_splits -2022-04-01 00:00:00+05:30,13.5,14.15,13.4,14.15,32275373,0.0,0.0 -2022-04-04 00:00:00+05:30,14.1,14.85,13.9,14.85,44822664,0.0,0.0 -2022-04-05 00:00:00+05:30,15.15,15.55,14.7,15.55,55650471,0.0,0.0 -2022-04-06 00:00:00+05:30,15.55,16.3,15.25,16.3,40507650,0.0,0.0 -2022-04-07 00:00:00+05:30,16.55,17.0,15.5,15.5,75310388,0.0,0.0 -2022-04-08 00:00:00+05:30,15.5,15.9,15.15,15.6,22755954,0.0,0.0 -2022-04-11 00:00:00+05:30,16.0,16.35,15.6,15.7,22446047,0.0,0.0 -2022-04-12 00:00:00+05:30,15.7,15.85,15.0,15.15,15694302,0.0,0.0 -2022-04-13 00:00:00+05:30,15.4,15.45,14.7,14.85,19782359,0.0,0.0 -2022-04-18 00:00:00+05:30,14.85,14.85,14.2,14.4,13412485,0.0,0.0 -2022-04-19 00:00:00+05:30,14.45,15.1,14.0,14.4,36812250,0.0,0.0 -2022-04-20 00:00:00+05:30,14.55,14.9,14.45,14.75,15323821,0.0,0.0 -2022-04-21 00:00:00+05:30,15.0,15.45,14.9,15.15,40778175,0.0,0.0 -2022-04-22 00:00:00+05:30,14.95,15.45,14.7,14.95,18813322,0.0,0.0 -2022-04-25 00:00:00+05:30,14.8,15.05,14.4,14.55,21069193,0.0,0.0 -2022-04-26 00:00:00+05:30,14.7,14.9,14.25,14.5,13307328,0.0,0.0 -2022-04-27 00:00:00+05:30,14.5,14.75,14.15,14.4,16417709,0.0,0.0 -2022-04-28 00:00:00+05:30,14.5,14.55,13.8,13.95,16018649,0.0,0.0 -2022-04-29 00:00:00+05:30,14.05,14.6,13.8,14.25,17019794,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2022-04-01 00:00:00+05:30,13.5,14.15,13.4,14.15,32275373.0,,, +2022-04-04 00:00:00+05:30,14.1,14.85,13.9,14.85,44822664.0,,, +2022-04-05 00:00:00+05:30,15.15,15.55,14.7,15.55,55650471.0,,, +2022-04-06 00:00:00+05:30,15.55,16.3,15.25,16.3,40507650.0,,, +2022-04-07 00:00:00+05:30,16.55,17.0,15.5,15.5,75310388.0,,, +2022-04-08 00:00:00+05:30,15.5,15.9,15.15,15.6,22755954.0,,, +2022-04-11 00:00:00+05:30,16.0,16.35,15.6,15.7,22446047.0,,, +2022-04-12 00:00:00+05:30,15.7,15.85,15.0,15.15,15694302.0,,, +2022-04-13 00:00:00+05:30,15.4,15.45,14.7,14.85,19782359.0,,, +2022-04-18 00:00:00+05:30,14.85,14.85,14.2,14.4,13412485.0,,, +2022-04-19 00:00:00+05:30,14.45,15.1,14.0,14.4,36812250.0,,, +2022-04-20 00:00:00+05:30,14.55,14.9,14.45,14.75,15323821.0,,, +2022-04-21 00:00:00+05:30,15.0,15.45,14.9,15.15,40778175.0,,, +2022-04-22 00:00:00+05:30,14.95,15.45,14.7,14.95,18813322.0,,, +2022-04-25 00:00:00+05:30,14.8,15.05,14.4,14.55,21069193.0,,, +2022-04-26 00:00:00+05:30,14.7,14.9,14.25,14.5,13307328.0,,, +2022-04-27 00:00:00+05:30,14.5,14.75,14.15,14.4,16417709.0,,, +2022-04-28 00:00:00+05:30,14.5,14.55,13.8,13.95,16018649.0,,, +2022-04-29 00:00:00+05:30,14.05,14.6,13.8,14.25,17019794.0,,, diff --git a/DATA/BRONZE/StockData/RPOWER_2022_05.csv b/DATA/BRONZE/StockData/RPOWER_2022_05.csv index a34aa632..7e9ef1c5 100644 --- a/DATA/BRONZE/StockData/RPOWER_2022_05.csv +++ b/DATA/BRONZE/StockData/RPOWER_2022_05.csv @@ -1,21 +1,21 @@ -date,open,high,low,close,volume,dividends,stock_splits -2022-05-02 00:00:00+05:30,14.2,14.65,14.15,14.2,11778270,0.0,0.0 -2022-05-04 00:00:00+05:30,14.35,14.4,13.5,13.55,17210678,0.0,0.0 -2022-05-05 00:00:00+05:30,13.75,13.85,13.35,13.4,12688571,0.0,0.0 -2022-05-06 00:00:00+05:30,13.25,13.25,12.95,13.1,8646080,0.0,0.0 -2022-05-09 00:00:00+05:30,13.1,13.75,12.8,13.7,18256241,0.0,0.0 -2022-05-10 00:00:00+05:30,13.75,14.05,13.05,13.1,16513068,0.0,0.0 -2022-05-11 00:00:00+05:30,13.2,13.5,12.65,13.0,23855100,0.0,0.0 -2022-05-12 00:00:00+05:30,12.75,12.95,12.35,12.4,18307718,0.0,0.0 -2022-05-13 00:00:00+05:30,12.6,12.95,12.4,12.5,18653085,0.0,0.0 -2022-05-16 00:00:00+05:30,12.05,12.25,11.9,11.9,37381413,0.0,0.0 -2022-05-17 00:00:00+05:30,11.95,12.45,11.95,12.45,16346984,0.0,0.0 -2022-05-18 00:00:00+05:30,12.7,12.75,12.35,12.45,12187753,0.0,0.0 -2022-05-19 00:00:00+05:30,12.0,12.55,11.95,12.3,9234735,0.0,0.0 -2022-05-20 00:00:00+05:30,12.5,12.9,12.5,12.85,17925495,0.0,0.0 -2022-05-23 00:00:00+05:30,13.0,13.0,12.35,12.4,9598700,0.0,0.0 -2022-05-24 00:00:00+05:30,12.5,12.7,12.35,12.55,8950965,0.0,0.0 -2022-05-25 00:00:00+05:30,12.45,12.6,12.05,12.1,8297456,0.0,0.0 -2022-05-26 00:00:00+05:30,12.25,12.35,11.5,11.9,16053316,0.0,0.0 -2022-05-27 00:00:00+05:30,12.1,12.15,11.7,11.85,9697989,0.0,0.0 -2022-05-30 00:00:00+05:30,11.9,12.15,11.9,12.0,9411681,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2022-05-02 00:00:00+05:30,14.2,14.65,14.15,14.2,11778270.0,,, +2022-05-04 00:00:00+05:30,14.35,14.4,13.5,13.55,17210678.0,,, +2022-05-05 00:00:00+05:30,13.75,13.85,13.35,13.4,12688571.0,,, +2022-05-06 00:00:00+05:30,13.25,13.25,12.95,13.1,8646080.0,,, +2022-05-09 00:00:00+05:30,13.1,13.75,12.8,13.7,18256241.0,,, +2022-05-10 00:00:00+05:30,13.75,14.05,13.05,13.1,16513068.0,,, +2022-05-11 00:00:00+05:30,13.2,13.5,12.65,13.0,23855100.0,,, +2022-05-12 00:00:00+05:30,12.75,12.95,12.35,12.4,18307718.0,,, +2022-05-13 00:00:00+05:30,12.6,12.95,12.4,12.5,18653085.0,,, +2022-05-16 00:00:00+05:30,12.05,12.25,11.9,11.9,37381413.0,,, +2022-05-17 00:00:00+05:30,11.95,12.45,11.95,12.45,16346984.0,,, +2022-05-18 00:00:00+05:30,12.7,12.75,12.35,12.45,12187753.0,,, +2022-05-19 00:00:00+05:30,12.0,12.55,11.95,12.3,9234735.0,,, +2022-05-20 00:00:00+05:30,12.5,12.9,12.5,12.85,17925495.0,,, +2022-05-23 00:00:00+05:30,13.0,13.0,12.35,12.4,9598700.0,,, +2022-05-24 00:00:00+05:30,12.5,12.7,12.35,12.55,8950965.0,,, +2022-05-25 00:00:00+05:30,12.45,12.6,12.05,12.1,8297456.0,,, +2022-05-26 00:00:00+05:30,12.25,12.35,11.5,11.9,16053316.0,,, +2022-05-27 00:00:00+05:30,12.1,12.15,11.7,11.85,9697989.0,,, +2022-05-30 00:00:00+05:30,11.9,12.15,11.9,12.0,9411681.0,,, diff --git a/DATA/BRONZE/StockData/RPOWER_2022_06.csv b/DATA/BRONZE/StockData/RPOWER_2022_06.csv index b17c09a3..d7215d1c 100644 --- a/DATA/BRONZE/StockData/RPOWER_2022_06.csv +++ b/DATA/BRONZE/StockData/RPOWER_2022_06.csv @@ -1,22 +1,22 @@ -date,open,high,low,close,volume,dividends,stock_splits -2022-06-01 00:00:00+05:30,12.8,13.2,12.65,13.2,30278115,0.0,0.0 -2022-06-02 00:00:00+05:30,13.35,13.85,13.3,13.85,28026241,0.0,0.0 -2022-06-03 00:00:00+05:30,14.2,14.2,13.2,13.25,30514325,0.0,0.0 -2022-06-06 00:00:00+05:30,13.05,13.9,12.8,13.8,20140522,0.0,0.0 -2022-06-07 00:00:00+05:30,13.6,14.7,13.3,14.3,35019589,0.0,0.0 -2022-06-08 00:00:00+05:30,14.35,14.6,13.75,13.85,20405726,0.0,0.0 -2022-06-09 00:00:00+05:30,13.75,14.1,13.5,13.95,16082480,0.0,0.0 -2022-06-10 00:00:00+05:30,13.65,13.9,13.45,13.55,10382115,0.0,0.0 -2022-06-13 00:00:00+05:30,13.1,13.25,12.7,12.9,11601678,0.0,0.0 -2022-06-14 00:00:00+05:30,12.75,13.3,12.7,12.85,11626321,0.0,0.0 -2022-06-15 00:00:00+05:30,12.95,13.1,12.5,12.65,6895709,0.0,0.0 -2022-06-16 00:00:00+05:30,12.85,12.95,11.9,12.05,14153736,0.0,0.0 -2022-06-17 00:00:00+05:30,12.05,12.35,11.8,12.15,13207472,0.0,0.0 -2022-06-20 00:00:00+05:30,12.3,12.75,10.95,11.1,22572320,0.0,0.0 -2022-06-21 00:00:00+05:30,11.25,11.6,11.05,11.45,13441885,0.0,0.0 -2022-06-22 00:00:00+05:30,11.4,11.6,11.3,11.4,8662663,0.0,0.0 -2022-06-23 00:00:00+05:30,11.5,11.8,11.4,11.6,8843330,0.0,0.0 -2022-06-24 00:00:00+05:30,11.8,11.95,11.7,11.85,5828590,0.0,0.0 -2022-06-27 00:00:00+05:30,12.05,12.25,11.75,11.8,7782308,0.0,0.0 -2022-06-28 00:00:00+05:30,11.8,12.0,11.55,11.8,5181067,0.0,0.0 -2022-06-29 00:00:00+05:30,11.7,12.0,11.65,11.75,4643422,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2022-06-01 00:00:00+05:30,12.8,13.2,12.65,13.2,30278115.0,,, +2022-06-02 00:00:00+05:30,13.35,13.85,13.3,13.85,28026241.0,,, +2022-06-03 00:00:00+05:30,14.2,14.2,13.2,13.25,30514325.0,,, +2022-06-06 00:00:00+05:30,13.05,13.9,12.8,13.8,20140522.0,,, +2022-06-07 00:00:00+05:30,13.6,14.7,13.3,14.3,35019589.0,,, +2022-06-08 00:00:00+05:30,14.35,14.6,13.75,13.85,20405726.0,,, +2022-06-09 00:00:00+05:30,13.75,14.1,13.5,13.95,16082480.0,,, +2022-06-10 00:00:00+05:30,13.65,13.9,13.45,13.55,10382115.0,,, +2022-06-13 00:00:00+05:30,13.1,13.25,12.7,12.9,11601678.0,,, +2022-06-14 00:00:00+05:30,12.75,13.3,12.7,12.85,11626321.0,,, +2022-06-15 00:00:00+05:30,12.95,13.1,12.5,12.65,6895709.0,,, +2022-06-16 00:00:00+05:30,12.85,12.95,11.9,12.05,14153736.0,,, +2022-06-17 00:00:00+05:30,12.05,12.35,11.8,12.15,13207472.0,,, +2022-06-20 00:00:00+05:30,12.3,12.75,10.95,11.1,22572320.0,,, +2022-06-21 00:00:00+05:30,11.25,11.6,11.05,11.45,13441885.0,,, +2022-06-22 00:00:00+05:30,11.4,11.6,11.3,11.4,8662663.0,,, +2022-06-23 00:00:00+05:30,11.5,11.8,11.4,11.6,8843330.0,,, +2022-06-24 00:00:00+05:30,11.8,11.95,11.7,11.85,5828590.0,,, +2022-06-27 00:00:00+05:30,12.05,12.25,11.75,11.8,7782308.0,,, +2022-06-28 00:00:00+05:30,11.8,12.0,11.55,11.8,5181067.0,,, +2022-06-29 00:00:00+05:30,11.7,12.0,11.65,11.75,4643422.0,,, diff --git a/DATA/BRONZE/StockData/RPOWER_2022_07.csv b/DATA/BRONZE/StockData/RPOWER_2022_07.csv index 38b86658..a8998f07 100644 --- a/DATA/BRONZE/StockData/RPOWER_2022_07.csv +++ b/DATA/BRONZE/StockData/RPOWER_2022_07.csv @@ -1,22 +1,22 @@ -date,open,high,low,close,volume,dividends,stock_splits -2022-07-01 00:00:00+05:30,11.6,11.6,11.2,11.4,4058897,0.0,0.0 -2022-07-04 00:00:00+05:30,11.5,11.6,11.3,11.35,4538113,0.0,0.0 -2022-07-05 00:00:00+05:30,11.4,11.75,11.3,11.35,6326043,0.0,0.0 -2022-07-06 00:00:00+05:30,11.4,11.45,11.1,11.2,5987748,0.0,0.0 -2022-07-07 00:00:00+05:30,11.35,11.5,11.3,11.45,4844626,0.0,0.0 -2022-07-08 00:00:00+05:30,11.6,11.6,11.35,11.4,5792790,0.0,0.0 -2022-07-11 00:00:00+05:30,11.4,11.75,11.3,11.65,12923307,0.0,0.0 -2022-07-12 00:00:00+05:30,11.55,12.05,11.45,11.5,13296744,0.0,0.0 -2022-07-13 00:00:00+05:30,11.6,11.7,11.4,11.5,4121767,0.0,0.0 -2022-07-14 00:00:00+05:30,11.4,11.55,11.35,11.4,4668633,0.0,0.0 -2022-07-15 00:00:00+05:30,11.45,11.5,11.25,11.3,3465821,0.0,0.0 -2022-07-18 00:00:00+05:30,11.4,11.6,11.4,11.5,6734567,0.0,0.0 -2022-07-19 00:00:00+05:30,11.55,12.15,11.5,11.8,18049912,0.0,0.0 -2022-07-20 00:00:00+05:30,11.95,12.1,11.8,11.85,9457351,0.0,0.0 -2022-07-21 00:00:00+05:30,11.85,12.35,11.7,11.85,16229594,0.0,0.0 -2022-07-22 00:00:00+05:30,11.95,11.95,11.65,11.75,6013396,0.0,0.0 -2022-07-25 00:00:00+05:30,11.85,11.85,11.55,11.55,4295595,0.0,0.0 -2022-07-26 00:00:00+05:30,11.55,12.55,11.5,11.9,35907022,0.0,0.0 -2022-07-27 00:00:00+05:30,11.95,12.2,11.75,11.9,14818082,0.0,0.0 -2022-07-28 00:00:00+05:30,12.0,12.05,11.65,11.75,8829990,0.0,0.0 -2022-07-29 00:00:00+05:30,11.8,12.75,11.7,12.4,32009253,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2022-07-01 00:00:00+05:30,11.6,11.6,11.2,11.4,4058897.0,,, +2022-07-04 00:00:00+05:30,11.5,11.6,11.3,11.35,4538113.0,,, +2022-07-05 00:00:00+05:30,11.4,11.75,11.3,11.35,6326043.0,,, +2022-07-06 00:00:00+05:30,11.4,11.45,11.1,11.2,5987748.0,,, +2022-07-07 00:00:00+05:30,11.35,11.5,11.3,11.45,4844626.0,,, +2022-07-08 00:00:00+05:30,11.6,11.6,11.35,11.4,5792790.0,,, +2022-07-11 00:00:00+05:30,11.4,11.75,11.3,11.65,12923307.0,,, +2022-07-12 00:00:00+05:30,11.55,12.05,11.45,11.5,13296744.0,,, +2022-07-13 00:00:00+05:30,11.6,11.7,11.4,11.5,4121767.0,,, +2022-07-14 00:00:00+05:30,11.4,11.55,11.35,11.4,4668633.0,,, +2022-07-15 00:00:00+05:30,11.45,11.5,11.25,11.3,3465821.0,,, +2022-07-18 00:00:00+05:30,11.4,11.6,11.4,11.5,6734567.0,,, +2022-07-19 00:00:00+05:30,11.55,12.15,11.5,11.8,18049912.0,,, +2022-07-20 00:00:00+05:30,11.95,12.1,11.8,11.85,9457351.0,,, +2022-07-21 00:00:00+05:30,11.85,12.35,11.7,11.85,16229594.0,,, +2022-07-22 00:00:00+05:30,11.95,11.95,11.65,11.75,6013396.0,,, +2022-07-25 00:00:00+05:30,11.85,11.85,11.55,11.55,4295595.0,,, +2022-07-26 00:00:00+05:30,11.55,12.55,11.5,11.9,35907022.0,,, +2022-07-27 00:00:00+05:30,11.95,12.2,11.75,11.9,14818082.0,,, +2022-07-28 00:00:00+05:30,12.0,12.05,11.65,11.75,8829990.0,,, +2022-07-29 00:00:00+05:30,11.8,12.75,11.7,12.4,32009253.0,,, diff --git a/DATA/BRONZE/StockData/RPOWER_2022_08.csv b/DATA/BRONZE/StockData/RPOWER_2022_08.csv index a3b7c292..4f7e9d81 100644 --- a/DATA/BRONZE/StockData/RPOWER_2022_08.csv +++ b/DATA/BRONZE/StockData/RPOWER_2022_08.csv @@ -1,21 +1,21 @@ -date,open,high,low,close,volume,dividends,stock_splits -2022-08-01 00:00:00+05:30,12.5,13.15,12.25,13.0,33573919,0.0,0.0 -2022-08-02 00:00:00+05:30,13.0,13.7,12.9,13.3,32474604,0.0,0.0 -2022-08-03 00:00:00+05:30,13.35,13.4,12.8,13.0,14330281,0.0,0.0 -2022-08-04 00:00:00+05:30,13.0,13.4,12.45,13.2,31646480,0.0,0.0 -2022-08-05 00:00:00+05:30,13.45,13.65,13.05,13.15,22977419,0.0,0.0 -2022-08-08 00:00:00+05:30,13.0,13.5,12.9,13.3,18844949,0.0,0.0 -2022-08-10 00:00:00+05:30,13.4,14.25,13.0,14.15,68998073,0.0,0.0 -2022-08-11 00:00:00+05:30,14.2,14.25,13.45,13.6,22969202,0.0,0.0 -2022-08-12 00:00:00+05:30,13.55,13.8,13.25,13.4,14431196,0.0,0.0 -2022-08-16 00:00:00+05:30,13.3,13.8,13.2,13.4,15878957,0.0,0.0 -2022-08-17 00:00:00+05:30,13.5,13.8,13.4,13.65,21194300,0.0,0.0 -2022-08-18 00:00:00+05:30,13.65,14.55,13.6,14.2,46729902,0.0,0.0 -2022-08-19 00:00:00+05:30,14.25,15.1,14.1,14.95,74547754,0.0,0.0 -2022-08-22 00:00:00+05:30,15.1,16.2,14.9,15.65,108715778,0.0,0.0 -2022-08-23 00:00:00+05:30,15.6,16.0,15.15,15.4,47006114,0.0,0.0 -2022-08-24 00:00:00+05:30,15.25,15.85,15.1,15.3,39217580,0.0,0.0 -2022-08-25 00:00:00+05:30,15.35,15.55,15.0,15.05,21609453,0.0,0.0 -2022-08-26 00:00:00+05:30,15.15,16.85,15.15,16.25,145645641,0.0,0.0 -2022-08-29 00:00:00+05:30,15.7,16.9,15.6,16.3,109676564,0.0,0.0 -2022-08-30 00:00:00+05:30,16.55,17.15,16.25,16.8,66973760,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2022-08-01 00:00:00+05:30,12.5,13.15,12.25,13.0,33573919.0,,, +2022-08-02 00:00:00+05:30,13.0,13.7,12.9,13.3,32474604.0,,, +2022-08-03 00:00:00+05:30,13.35,13.4,12.8,13.0,14330281.0,,, +2022-08-04 00:00:00+05:30,13.0,13.4,12.45,13.2,31646480.0,,, +2022-08-05 00:00:00+05:30,13.45,13.65,13.05,13.15,22977419.0,,, +2022-08-08 00:00:00+05:30,13.0,13.5,12.9,13.3,18844949.0,,, +2022-08-10 00:00:00+05:30,13.4,14.25,13.0,14.15,68998073.0,,, +2022-08-11 00:00:00+05:30,14.2,14.25,13.45,13.6,22969202.0,,, +2022-08-12 00:00:00+05:30,13.55,13.8,13.25,13.4,14431196.0,,, +2022-08-16 00:00:00+05:30,13.3,13.8,13.2,13.4,15878957.0,,, +2022-08-17 00:00:00+05:30,13.5,13.8,13.4,13.65,21194300.0,,, +2022-08-18 00:00:00+05:30,13.65,14.55,13.6,14.2,46729902.0,,, +2022-08-19 00:00:00+05:30,14.25,15.1,14.1,14.95,74547754.0,,, +2022-08-22 00:00:00+05:30,15.1,16.2,14.9,15.65,108715778.0,,, +2022-08-23 00:00:00+05:30,15.6,16.0,15.15,15.4,47006114.0,,, +2022-08-24 00:00:00+05:30,15.25,15.85,15.1,15.3,39217580.0,,, +2022-08-25 00:00:00+05:30,15.35,15.55,15.0,15.05,21609453.0,,, +2022-08-26 00:00:00+05:30,15.15,16.85,15.15,16.25,145645641.0,,, +2022-08-29 00:00:00+05:30,15.7,16.9,15.6,16.3,109676564.0,,, +2022-08-30 00:00:00+05:30,16.55,17.15,16.25,16.8,66973760.0,,, diff --git a/DATA/BRONZE/StockData/RPOWER_2022_09.csv b/DATA/BRONZE/StockData/RPOWER_2022_09.csv index 45b65132..5e4bf1cf 100644 --- a/DATA/BRONZE/StockData/RPOWER_2022_09.csv +++ b/DATA/BRONZE/StockData/RPOWER_2022_09.csv @@ -1,22 +1,22 @@ -date,open,high,low,close,volume,dividends,stock_splits -2022-09-01 00:00:00+05:30,16.75,20.15,16.7,20.15,278269770,0.0,0.0 -2022-09-02 00:00:00+05:30,20.9,23.75,20.25,21.2,461789015,0.0,0.0 -2022-09-05 00:00:00+05:30,21.55,23.3,21.55,23.3,153031552,0.0,0.0 -2022-09-06 00:00:00+05:30,24.75,25.0,21.4,21.95,151536084,0.0,0.0 -2022-09-07 00:00:00+05:30,21.75,22.75,21.3,21.65,64869145,0.0,0.0 -2022-09-08 00:00:00+05:30,22.1,22.35,21.15,21.3,48143250,0.0,0.0 -2022-09-09 00:00:00+05:30,21.2,21.2,19.2,19.2,115341202,0.0,0.0 -2022-09-12 00:00:00+05:30,18.8,21.1,18.4,21.1,107892593,0.0,0.0 -2022-09-13 00:00:00+05:30,20.9,21.45,20.05,20.05,20777351,0.0,0.0 -2022-09-14 00:00:00+05:30,19.05,19.7,19.05,19.05,21625155,0.0,0.0 -2022-09-15 00:00:00+05:30,18.85,19.25,18.1,18.1,26912514,0.0,0.0 -2022-09-16 00:00:00+05:30,17.95,18.85,17.55,18.45,29739338,0.0,0.0 -2022-09-19 00:00:00+05:30,18.8,18.8,17.55,17.65,11444410,0.0,0.0 -2022-09-20 00:00:00+05:30,17.7,18.5,17.65,18.2,11716445,0.0,0.0 -2022-09-21 00:00:00+05:30,18.15,18.15,17.3,17.3,11904399,0.0,0.0 -2022-09-22 00:00:00+05:30,17.1,17.7,16.75,17.3,10239233,0.0,0.0 -2022-09-23 00:00:00+05:30,17.4,17.45,16.7,16.9,7321524,0.0,0.0 -2022-09-26 00:00:00+05:30,16.5,16.75,16.1,16.35,10575909,0.0,0.0 -2022-09-27 00:00:00+05:30,16.4,16.6,15.85,16.2,6787950,0.0,0.0 -2022-09-28 00:00:00+05:30,16.0,16.75,15.9,16.1,5651810,0.0,0.0 -2022-09-29 00:00:00+05:30,16.5,16.6,15.8,16.05,6044059,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2022-09-01 00:00:00+05:30,16.75,20.15,16.7,20.15,278269770.0,,, +2022-09-02 00:00:00+05:30,20.9,23.75,20.25,21.2,461789015.0,,, +2022-09-05 00:00:00+05:30,21.55,23.3,21.55,23.3,153031552.0,,, +2022-09-06 00:00:00+05:30,24.75,25.0,21.4,21.95,151536084.0,,, +2022-09-07 00:00:00+05:30,21.75,22.75,21.3,21.65,64869145.0,,, +2022-09-08 00:00:00+05:30,22.1,22.35,21.15,21.3,48143250.0,,, +2022-09-09 00:00:00+05:30,21.2,21.2,19.2,19.2,115341202.0,,, +2022-09-12 00:00:00+05:30,18.8,21.1,18.4,21.1,107892593.0,,, +2022-09-13 00:00:00+05:30,20.9,21.45,20.05,20.05,20777351.0,,, +2022-09-14 00:00:00+05:30,19.05,19.7,19.05,19.05,21625155.0,,, +2022-09-15 00:00:00+05:30,18.85,19.25,18.1,18.1,26912514.0,,, +2022-09-16 00:00:00+05:30,17.95,18.85,17.55,18.45,29739338.0,,, +2022-09-19 00:00:00+05:30,18.8,18.8,17.55,17.65,11444410.0,,, +2022-09-20 00:00:00+05:30,17.7,18.5,17.65,18.2,11716445.0,,, +2022-09-21 00:00:00+05:30,18.15,18.15,17.3,17.3,11904399.0,,, +2022-09-22 00:00:00+05:30,17.1,17.7,16.75,17.3,10239233.0,,, +2022-09-23 00:00:00+05:30,17.4,17.45,16.7,16.9,7321524.0,,, +2022-09-26 00:00:00+05:30,16.5,16.75,16.1,16.35,10575909.0,,, +2022-09-27 00:00:00+05:30,16.4,16.6,15.85,16.2,6787950.0,,, +2022-09-28 00:00:00+05:30,16.0,16.75,15.9,16.1,5651810.0,,, +2022-09-29 00:00:00+05:30,16.5,16.6,15.8,16.05,6044059.0,,, diff --git a/DATA/BRONZE/StockData/RPOWER_2022_10.csv b/DATA/BRONZE/StockData/RPOWER_2022_10.csv index 32d703cc..cf4e143a 100644 --- a/DATA/BRONZE/StockData/RPOWER_2022_10.csv +++ b/DATA/BRONZE/StockData/RPOWER_2022_10.csv @@ -1,19 +1,19 @@ -date,open,high,low,close,volume,dividends,stock_splits -2022-10-03 00:00:00+05:30,16.7,17.1,16.35,16.45,6480231,0.0,0.0 -2022-10-04 00:00:00+05:30,16.7,17.0,16.3,16.4,5377181,0.0,0.0 -2022-10-06 00:00:00+05:30,16.7,16.9,16.15,16.75,11448436,0.0,0.0 -2022-10-07 00:00:00+05:30,16.8,17.55,16.55,17.55,12789925,0.0,0.0 -2022-10-10 00:00:00+05:30,17.45,18.15,17.25,17.75,11331582,0.0,0.0 -2022-10-11 00:00:00+05:30,17.8,17.8,16.9,16.9,8754664,0.0,0.0 -2022-10-12 00:00:00+05:30,16.8,17.0,16.15,16.35,5905236,0.0,0.0 -2022-10-13 00:00:00+05:30,16.5,16.9,16.25,16.5,6040006,0.0,0.0 -2022-10-14 00:00:00+05:30,16.7,16.8,16.05,16.2,5351153,0.0,0.0 -2022-10-17 00:00:00+05:30,16.1,16.5,15.95,16.2,4834090,0.0,0.0 -2022-10-18 00:00:00+05:30,16.15,16.7,16.15,16.6,6370915,0.0,0.0 -2022-10-19 00:00:00+05:30,16.65,16.75,16.1,16.35,4207433,0.0,0.0 -2022-10-20 00:00:00+05:30,16.4,16.45,15.95,16.1,5483105,0.0,0.0 -2022-10-21 00:00:00+05:30,16.3,16.8,16.1,16.35,5881455,0.0,0.0 -2022-10-24 00:00:00+05:30,16.6,16.7,16.4,16.55,2110028,0.0,0.0 -2022-10-25 00:00:00+05:30,16.65,16.65,16.25,16.3,2691089,0.0,0.0 -2022-10-27 00:00:00+05:30,16.3,16.45,16.1,16.15,4856846,0.0,0.0 -2022-10-28 00:00:00+05:30,16.2,16.3,15.9,16.0,4659397,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2022-10-03 00:00:00+05:30,16.7,17.1,16.35,16.45,6480231.0,,, +2022-10-04 00:00:00+05:30,16.7,17.0,16.3,16.4,5377181.0,,, +2022-10-06 00:00:00+05:30,16.7,16.9,16.15,16.75,11448436.0,,, +2022-10-07 00:00:00+05:30,16.8,17.55,16.55,17.55,12789925.0,,, +2022-10-10 00:00:00+05:30,17.45,18.15,17.25,17.75,11331582.0,,, +2022-10-11 00:00:00+05:30,17.8,17.8,16.9,16.9,8754664.0,,, +2022-10-12 00:00:00+05:30,16.8,17.0,16.15,16.35,5905236.0,,, +2022-10-13 00:00:00+05:30,16.5,16.9,16.25,16.5,6040006.0,,, +2022-10-14 00:00:00+05:30,16.7,16.8,16.05,16.2,5351153.0,,, +2022-10-17 00:00:00+05:30,16.1,16.5,15.95,16.2,4834090.0,,, +2022-10-18 00:00:00+05:30,16.15,16.7,16.15,16.6,6370915.0,,, +2022-10-19 00:00:00+05:30,16.65,16.75,16.1,16.35,4207433.0,,, +2022-10-20 00:00:00+05:30,16.4,16.45,15.95,16.1,5483105.0,,, +2022-10-21 00:00:00+05:30,16.3,16.8,16.1,16.35,5881455.0,,, +2022-10-24 00:00:00+05:30,16.6,16.7,16.4,16.55,2110028.0,,, +2022-10-25 00:00:00+05:30,16.65,16.65,16.25,16.3,2691089.0,,, +2022-10-27 00:00:00+05:30,16.3,16.45,16.1,16.15,4856846.0,,, +2022-10-28 00:00:00+05:30,16.2,16.3,15.9,16.0,4659397.0,,, diff --git a/DATA/BRONZE/StockData/RPOWER_2022_11.csv b/DATA/BRONZE/StockData/RPOWER_2022_11.csv index 15ee515f..408f6825 100644 --- a/DATA/BRONZE/StockData/RPOWER_2022_11.csv +++ b/DATA/BRONZE/StockData/RPOWER_2022_11.csv @@ -1,21 +1,21 @@ -date,open,high,low,close,volume,dividends,stock_splits -2022-11-01 00:00:00+05:30,16.2,16.25,15.95,16.05,4245353,0.0,0.0 -2022-11-02 00:00:00+05:30,16.15,16.25,16.0,16.1,5872006,0.0,0.0 -2022-11-03 00:00:00+05:30,15.85,16.15,15.85,16.0,3715615,0.0,0.0 -2022-11-04 00:00:00+05:30,16.1,16.8,15.85,16.8,12797470,0.0,0.0 -2022-11-07 00:00:00+05:30,17.1,17.4,16.5,16.85,13510564,0.0,0.0 -2022-11-09 00:00:00+05:30,17.0,17.2,16.2,16.45,7182290,0.0,0.0 -2022-11-10 00:00:00+05:30,16.4,16.45,15.95,16.1,4502473,0.0,0.0 -2022-11-11 00:00:00+05:30,15.7,16.35,15.6,16.0,8956145,0.0,0.0 -2022-11-14 00:00:00+05:30,16.0,16.15,15.6,16.05,6072616,0.0,0.0 -2022-11-15 00:00:00+05:30,16.05,16.4,15.9,16.1,4219941,0.0,0.0 -2022-11-16 00:00:00+05:30,16.4,16.5,15.9,16.0,5487243,0.0,0.0 -2022-11-17 00:00:00+05:30,16.15,16.15,15.45,15.65,5538195,0.0,0.0 -2022-11-18 00:00:00+05:30,15.7,15.95,15.45,15.5,3653816,0.0,0.0 -2022-11-21 00:00:00+05:30,15.6,16.0,15.5,15.5,5558728,0.0,0.0 -2022-11-22 00:00:00+05:30,15.8,15.8,14.9,15.05,7828491,0.0,0.0 -2022-11-23 00:00:00+05:30,15.2,15.5,15.0,15.2,4188535,0.0,0.0 -2022-11-24 00:00:00+05:30,15.3,15.55,15.15,15.25,2827009,0.0,0.0 -2022-11-25 00:00:00+05:30,15.3,16.0,15.2,16.0,12205093,0.0,0.0 -2022-11-28 00:00:00+05:30,16.1,16.25,15.9,16.0,6728703,0.0,0.0 -2022-11-29 00:00:00+05:30,16.05,16.2,15.7,15.9,7027568,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2022-11-01 00:00:00+05:30,16.2,16.25,15.95,16.05,4245353.0,,, +2022-11-02 00:00:00+05:30,16.15,16.25,16.0,16.1,5872006.0,,, +2022-11-03 00:00:00+05:30,15.85,16.15,15.85,16.0,3715615.0,,, +2022-11-04 00:00:00+05:30,16.1,16.8,15.85,16.8,12797470.0,,, +2022-11-07 00:00:00+05:30,17.1,17.4,16.5,16.85,13510564.0,,, +2022-11-09 00:00:00+05:30,17.0,17.2,16.2,16.45,7182290.0,,, +2022-11-10 00:00:00+05:30,16.4,16.45,15.95,16.1,4502473.0,,, +2022-11-11 00:00:00+05:30,15.7,16.35,15.6,16.0,8956145.0,,, +2022-11-14 00:00:00+05:30,16.0,16.15,15.6,16.05,6072616.0,,, +2022-11-15 00:00:00+05:30,16.05,16.4,15.9,16.1,4219941.0,,, +2022-11-16 00:00:00+05:30,16.4,16.5,15.9,16.0,5487243.0,,, +2022-11-17 00:00:00+05:30,16.15,16.15,15.45,15.65,5538195.0,,, +2022-11-18 00:00:00+05:30,15.7,15.95,15.45,15.5,3653816.0,,, +2022-11-21 00:00:00+05:30,15.6,16.0,15.5,15.5,5558728.0,,, +2022-11-22 00:00:00+05:30,15.8,15.8,14.9,15.05,7828491.0,,, +2022-11-23 00:00:00+05:30,15.2,15.5,15.0,15.2,4188535.0,,, +2022-11-24 00:00:00+05:30,15.3,15.55,15.15,15.25,2827009.0,,, +2022-11-25 00:00:00+05:30,15.3,16.0,15.2,16.0,12205093.0,,, +2022-11-28 00:00:00+05:30,16.1,16.25,15.9,16.0,6728703.0,,, +2022-11-29 00:00:00+05:30,16.05,16.2,15.7,15.9,7027568.0,,, diff --git a/DATA/BRONZE/StockData/RPOWER_2022_12.csv b/DATA/BRONZE/StockData/RPOWER_2022_12.csv index d83a3387..4660c3f5 100644 --- a/DATA/BRONZE/StockData/RPOWER_2022_12.csv +++ b/DATA/BRONZE/StockData/RPOWER_2022_12.csv @@ -1,23 +1,23 @@ -date,open,high,low,close,volume,dividends,stock_splits -2022-12-01 00:00:00+05:30,16.1,16.25,15.85,16.0,7038436,0.0,0.0 -2022-12-02 00:00:00+05:30,15.95,16.8,15.65,16.8,24401937,0.0,0.0 -2022-12-05 00:00:00+05:30,16.95,16.95,16.0,16.05,19577532,0.0,0.0 -2022-12-06 00:00:00+05:30,15.85,16.3,15.8,15.85,17465360,0.0,0.0 -2022-12-07 00:00:00+05:30,15.9,16.2,15.5,15.7,11680369,0.0,0.0 -2022-12-08 00:00:00+05:30,15.75,16.05,15.5,15.85,11119754,0.0,0.0 -2022-12-09 00:00:00+05:30,16.0,16.55,15.7,15.9,21275150,0.0,0.0 -2022-12-12 00:00:00+05:30,15.95,16.2,15.75,15.95,25028814,0.0,0.0 -2022-12-13 00:00:00+05:30,16.0,16.4,15.7,15.75,35437003,0.0,0.0 -2022-12-14 00:00:00+05:30,15.8,16.5,15.7,16.45,55553551,0.0,0.0 -2022-12-15 00:00:00+05:30,16.2,16.5,15.85,15.9,22792227,0.0,0.0 -2022-12-16 00:00:00+05:30,15.9,16.2,15.65,15.75,21493992,0.0,0.0 -2022-12-19 00:00:00+05:30,15.85,16.0,15.75,15.8,12178836,0.0,0.0 -2022-12-20 00:00:00+05:30,15.8,15.95,15.45,15.75,14909860,0.0,0.0 -2022-12-21 00:00:00+05:30,15.9,15.9,15.0,15.0,24450802,0.0,0.0 -2022-12-22 00:00:00+05:30,14.95,15.05,14.25,14.25,29006327,0.0,0.0 -2022-12-23 00:00:00+05:30,13.85,13.85,13.55,13.55,14177515,0.0,0.0 -2022-12-26 00:00:00+05:30,13.15,14.2,12.9,14.15,29297031,0.0,0.0 -2022-12-27 00:00:00+05:30,14.2,14.85,14.1,14.8,13932965,0.0,0.0 -2022-12-28 00:00:00+05:30,14.8,15.15,14.55,14.6,12860847,0.0,0.0 -2022-12-29 00:00:00+05:30,14.45,14.55,14.2,14.3,12465598,0.0,0.0 -2022-12-30 00:00:00+05:30,14.45,14.75,14.3,14.35,9993716,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2022-12-01 00:00:00+05:30,16.1,16.25,15.85,16.0,7038436.0,,, +2022-12-02 00:00:00+05:30,15.95,16.8,15.65,16.8,24401937.0,,, +2022-12-05 00:00:00+05:30,16.95,16.95,16.0,16.05,19577532.0,,, +2022-12-06 00:00:00+05:30,15.85,16.3,15.8,15.85,17465360.0,,, +2022-12-07 00:00:00+05:30,15.9,16.2,15.5,15.7,11680369.0,,, +2022-12-08 00:00:00+05:30,15.75,16.05,15.5,15.85,11119754.0,,, +2022-12-09 00:00:00+05:30,16.0,16.55,15.7,15.9,21275150.0,,, +2022-12-12 00:00:00+05:30,15.95,16.2,15.75,15.95,25028814.0,,, +2022-12-13 00:00:00+05:30,16.0,16.4,15.7,15.75,35437003.0,,, +2022-12-14 00:00:00+05:30,15.8,16.5,15.7,16.45,55553551.0,,, +2022-12-15 00:00:00+05:30,16.2,16.5,15.85,15.9,22792227.0,,, +2022-12-16 00:00:00+05:30,15.9,16.2,15.65,15.75,21493992.0,,, +2022-12-19 00:00:00+05:30,15.85,16.0,15.75,15.8,12178836.0,,, +2022-12-20 00:00:00+05:30,15.8,15.95,15.45,15.75,14909860.0,,, +2022-12-21 00:00:00+05:30,15.9,15.9,15.0,15.0,24450802.0,,, +2022-12-22 00:00:00+05:30,14.95,15.05,14.25,14.25,29006327.0,,, +2022-12-23 00:00:00+05:30,13.85,13.85,13.55,13.55,14177515.0,,, +2022-12-26 00:00:00+05:30,13.15,14.2,12.9,14.15,29297031.0,,, +2022-12-27 00:00:00+05:30,14.2,14.85,14.1,14.8,13932965.0,,, +2022-12-28 00:00:00+05:30,14.8,15.15,14.55,14.6,12860847.0,,, +2022-12-29 00:00:00+05:30,14.45,14.55,14.2,14.3,12465598.0,,, +2022-12-30 00:00:00+05:30,14.45,14.75,14.3,14.35,9993716.0,,, diff --git a/DATA/BRONZE/StockData/RPOWER_2023_01.csv b/DATA/BRONZE/StockData/RPOWER_2023_01.csv index 66f5bcaf..95904bd9 100644 --- a/DATA/BRONZE/StockData/RPOWER_2023_01.csv +++ b/DATA/BRONZE/StockData/RPOWER_2023_01.csv @@ -1,21 +1,21 @@ -date,open,high,low,close,volume,dividends,stock_splits -2023-01-02 00:00:00+05:30,14.45,14.85,14.4,14.7,7616454,0.0,0.0 -2023-01-03 00:00:00+05:30,14.7,15.2,14.7,14.8,11998936,0.0,0.0 -2023-01-04 00:00:00+05:30,14.85,14.9,14.25,14.45,10497572,0.0,0.0 -2023-01-05 00:00:00+05:30,14.6,14.8,14.35,14.6,8101094,0.0,0.0 -2023-01-06 00:00:00+05:30,14.65,14.7,14.35,14.45,5920357,0.0,0.0 -2023-01-09 00:00:00+05:30,14.7,14.8,14.4,14.55,8021961,0.0,0.0 -2023-01-10 00:00:00+05:30,14.6,14.65,14.25,14.3,4970822,0.0,0.0 -2023-01-11 00:00:00+05:30,14.3,14.45,14.25,14.25,5254521,0.0,0.0 -2023-01-12 00:00:00+05:30,14.3,14.4,13.8,13.95,8992128,0.0,0.0 -2023-01-13 00:00:00+05:30,14.0,14.3,13.85,14.15,9040623,0.0,0.0 -2023-01-16 00:00:00+05:30,14.15,14.7,14.1,14.25,10774663,0.0,0.0 -2023-01-17 00:00:00+05:30,14.25,14.4,14.05,14.15,8156536,0.0,0.0 -2023-01-18 00:00:00+05:30,14.2,14.3,14.0,14.0,7538740,0.0,0.0 -2023-01-19 00:00:00+05:30,14.0,14.2,13.95,14.0,5224360,0.0,0.0 -2023-01-20 00:00:00+05:30,14.05,14.05,13.75,13.85,10251629,0.0,0.0 -2023-01-23 00:00:00+05:30,13.95,13.95,13.2,13.2,15531510,0.0,0.0 -2023-01-24 00:00:00+05:30,13.3,13.45,13.2,13.2,6466213,0.0,0.0 -2023-01-25 00:00:00+05:30,13.3,13.3,12.9,12.95,8832009,0.0,0.0 -2023-01-27 00:00:00+05:30,13.1,13.1,12.35,12.65,12988895,0.0,0.0 -2023-01-30 00:00:00+05:30,12.75,12.95,12.4,12.5,9831771,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2023-01-02 00:00:00+05:30,14.45,14.85,14.4,14.7,7616454.0,,, +2023-01-03 00:00:00+05:30,14.7,15.2,14.7,14.8,11998936.0,,, +2023-01-04 00:00:00+05:30,14.85,14.9,14.25,14.45,10497572.0,,, +2023-01-05 00:00:00+05:30,14.6,14.8,14.35,14.6,8101094.0,,, +2023-01-06 00:00:00+05:30,14.65,14.7,14.35,14.45,5920357.0,,, +2023-01-09 00:00:00+05:30,14.7,14.8,14.4,14.55,8021961.0,,, +2023-01-10 00:00:00+05:30,14.6,14.65,14.25,14.3,4970822.0,,, +2023-01-11 00:00:00+05:30,14.3,14.45,14.25,14.25,5254521.0,,, +2023-01-12 00:00:00+05:30,14.3,14.4,13.8,13.95,8992128.0,,, +2023-01-13 00:00:00+05:30,14.0,14.3,13.85,14.15,9040623.0,,, +2023-01-16 00:00:00+05:30,14.15,14.7,14.1,14.25,10774663.0,,, +2023-01-17 00:00:00+05:30,14.25,14.4,14.05,14.15,8156536.0,,, +2023-01-18 00:00:00+05:30,14.2,14.3,14.0,14.0,7538740.0,,, +2023-01-19 00:00:00+05:30,14.0,14.2,13.95,14.0,5224360.0,,, +2023-01-20 00:00:00+05:30,14.05,14.05,13.75,13.85,10251629.0,,, +2023-01-23 00:00:00+05:30,13.95,13.95,13.2,13.2,15531510.0,,, +2023-01-24 00:00:00+05:30,13.3,13.45,13.2,13.2,6466213.0,,, +2023-01-25 00:00:00+05:30,13.3,13.3,12.9,12.95,8832009.0,,, +2023-01-27 00:00:00+05:30,13.1,13.1,12.35,12.65,12988895.0,,, +2023-01-30 00:00:00+05:30,12.75,12.95,12.4,12.5,9831771.0,,, diff --git a/DATA/BRONZE/StockData/RPOWER_2023_02.csv b/DATA/BRONZE/StockData/RPOWER_2023_02.csv index d0ddb0ec..9a754575 100644 --- a/DATA/BRONZE/StockData/RPOWER_2023_02.csv +++ b/DATA/BRONZE/StockData/RPOWER_2023_02.csv @@ -1,20 +1,20 @@ -date,open,high,low,close,volume,dividends,stock_splits -2023-02-01 00:00:00+05:30,12.65,13.1,12.15,12.25,20669121,0.0,0.0 -2023-02-02 00:00:00+05:30,12.25,12.6,11.9,11.95,20958060,0.0,0.0 -2023-02-03 00:00:00+05:30,12.05,12.15,11.35,11.75,30489212,0.0,0.0 -2023-02-06 00:00:00+05:30,11.8,12.3,11.65,12.0,15666539,0.0,0.0 -2023-02-07 00:00:00+05:30,12.0,12.25,11.6,11.65,14197921,0.0,0.0 -2023-02-08 00:00:00+05:30,11.75,11.8,11.6,11.7,12067346,0.0,0.0 -2023-02-09 00:00:00+05:30,11.75,12.05,11.65,11.7,17839732,0.0,0.0 -2023-02-10 00:00:00+05:30,11.7,11.9,11.6,11.65,12090065,0.0,0.0 -2023-02-13 00:00:00+05:30,11.7,11.95,11.3,11.35,12281010,0.0,0.0 -2023-02-14 00:00:00+05:30,11.4,11.45,11.0,11.3,12757073,0.0,0.0 -2023-02-15 00:00:00+05:30,11.35,11.45,11.05,11.1,12955152,0.0,0.0 -2023-02-16 00:00:00+05:30,11.15,11.25,11.0,11.05,11944734,0.0,0.0 -2023-02-17 00:00:00+05:30,11.1,11.25,10.95,11.05,11076968,0.0,0.0 -2023-02-20 00:00:00+05:30,11.15,11.2,10.75,10.95,11564588,0.0,0.0 -2023-02-21 00:00:00+05:30,11.0,11.15,10.5,10.6,13862209,0.0,0.0 -2023-02-22 00:00:00+05:30,10.55,11.0,10.3,10.4,24234889,0.0,0.0 -2023-02-23 00:00:00+05:30,10.5,10.5,10.0,10.05,15912209,0.0,0.0 -2023-02-24 00:00:00+05:30,10.1,10.7,10.0,10.1,34920732,0.0,0.0 -2023-02-27 00:00:00+05:30,10.2,10.4,9.8,9.9,21519422,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2023-02-01 00:00:00+05:30,12.65,13.1,12.15,12.25,20669121.0,,, +2023-02-02 00:00:00+05:30,12.25,12.6,11.9,11.95,20958060.0,,, +2023-02-03 00:00:00+05:30,12.05,12.15,11.35,11.75,30489212.0,,, +2023-02-06 00:00:00+05:30,11.8,12.3,11.65,12.0,15666539.0,,, +2023-02-07 00:00:00+05:30,12.0,12.25,11.6,11.65,14197921.0,,, +2023-02-08 00:00:00+05:30,11.75,11.8,11.6,11.7,12067346.0,,, +2023-02-09 00:00:00+05:30,11.75,12.05,11.65,11.7,17839732.0,,, +2023-02-10 00:00:00+05:30,11.7,11.9,11.6,11.65,12090065.0,,, +2023-02-13 00:00:00+05:30,11.7,11.95,11.3,11.35,12281010.0,,, +2023-02-14 00:00:00+05:30,11.4,11.45,11.0,11.3,12757073.0,,, +2023-02-15 00:00:00+05:30,11.35,11.45,11.05,11.1,12955152.0,,, +2023-02-16 00:00:00+05:30,11.15,11.25,11.0,11.05,11944734.0,,, +2023-02-17 00:00:00+05:30,11.1,11.25,10.95,11.05,11076968.0,,, +2023-02-20 00:00:00+05:30,11.15,11.2,10.75,10.95,11564588.0,,, +2023-02-21 00:00:00+05:30,11.0,11.15,10.5,10.6,13862209.0,,, +2023-02-22 00:00:00+05:30,10.55,11.0,10.3,10.4,24234889.0,,, +2023-02-23 00:00:00+05:30,10.5,10.5,10.0,10.05,15912209.0,,, +2023-02-24 00:00:00+05:30,10.1,10.7,10.0,10.1,34920732.0,,, +2023-02-27 00:00:00+05:30,10.2,10.4,9.8,9.9,21519422.0,,, diff --git a/DATA/BRONZE/StockData/RPOWER_2023_03.csv b/DATA/BRONZE/StockData/RPOWER_2023_03.csv index 1df7429f..9d1bf26d 100644 --- a/DATA/BRONZE/StockData/RPOWER_2023_03.csv +++ b/DATA/BRONZE/StockData/RPOWER_2023_03.csv @@ -1,21 +1,21 @@ -date,open,high,low,close,volume,dividends,stock_splits -2023-03-01 00:00:00+05:30,9.9,10.4,9.9,10.0,26222162,0.0,0.0 -2023-03-02 00:00:00+05:30,10.1,10.2,9.7,9.8,22294988,0.0,0.0 -2023-03-03 00:00:00+05:30,9.85,10.75,9.75,10.7,124274996,0.0,0.0 -2023-03-06 00:00:00+05:30,10.8,11.45,10.55,10.7,58160006,0.0,0.0 -2023-03-08 00:00:00+05:30,10.7,11.75,10.6,11.7,76955647,0.0,0.0 -2023-03-09 00:00:00+05:30,11.8,11.9,11.0,11.2,46172324,0.0,0.0 -2023-03-10 00:00:00+05:30,11.1,11.9,11.0,11.45,50460691,0.0,0.0 -2023-03-13 00:00:00+05:30,11.45,11.5,10.7,10.75,34671169,0.0,0.0 -2023-03-14 00:00:00+05:30,10.8,10.9,10.35,10.7,26879025,0.0,0.0 -2023-03-15 00:00:00+05:30,10.85,10.95,10.55,10.75,23522176,0.0,0.0 -2023-03-16 00:00:00+05:30,10.8,10.8,10.45,10.55,14773665,0.0,0.0 -2023-03-17 00:00:00+05:30,10.65,10.95,10.6,10.7,29476051,0.0,0.0 -2023-03-20 00:00:00+05:30,10.6,10.75,10.15,10.3,23034866,0.0,0.0 -2023-03-21 00:00:00+05:30,10.4,10.45,10.2,10.25,11116475,0.0,0.0 -2023-03-22 00:00:00+05:30,10.35,10.45,10.25,10.3,11202141,0.0,0.0 -2023-03-23 00:00:00+05:30,10.3,10.3,9.9,9.95,16428529,0.0,0.0 -2023-03-24 00:00:00+05:30,10.0,10.35,9.7,9.85,39423050,0.0,0.0 -2023-03-27 00:00:00+05:30,9.9,9.95,9.3,9.4,22690733,0.0,0.0 -2023-03-28 00:00:00+05:30,9.45,9.55,9.05,9.15,24270710,0.0,0.0 -2023-03-29 00:00:00+05:30,9.25,9.9,9.1,9.8,29919440,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2023-03-01 00:00:00+05:30,9.9,10.4,9.9,10.0,26222162.0,,, +2023-03-02 00:00:00+05:30,10.1,10.2,9.7,9.8,22294988.0,,, +2023-03-03 00:00:00+05:30,9.85,10.75,9.75,10.7,124274996.0,,, +2023-03-06 00:00:00+05:30,10.8,11.45,10.55,10.7,58160006.0,,, +2023-03-08 00:00:00+05:30,10.7,11.75,10.6,11.7,76955647.0,,, +2023-03-09 00:00:00+05:30,11.8,11.9,11.0,11.2,46172324.0,,, +2023-03-10 00:00:00+05:30,11.1,11.9,11.0,11.45,50460691.0,,, +2023-03-13 00:00:00+05:30,11.45,11.5,10.7,10.75,34671169.0,,, +2023-03-14 00:00:00+05:30,10.8,10.9,10.35,10.7,26879025.0,,, +2023-03-15 00:00:00+05:30,10.85,10.95,10.55,10.75,23522176.0,,, +2023-03-16 00:00:00+05:30,10.8,10.8,10.45,10.55,14773665.0,,, +2023-03-17 00:00:00+05:30,10.65,10.95,10.6,10.7,29476051.0,,, +2023-03-20 00:00:00+05:30,10.6,10.75,10.15,10.3,23034866.0,,, +2023-03-21 00:00:00+05:30,10.4,10.45,10.2,10.25,11116475.0,,, +2023-03-22 00:00:00+05:30,10.35,10.45,10.25,10.3,11202141.0,,, +2023-03-23 00:00:00+05:30,10.3,10.3,9.9,9.95,16428529.0,,, +2023-03-24 00:00:00+05:30,10.0,10.35,9.7,9.85,39423050.0,,, +2023-03-27 00:00:00+05:30,9.9,9.95,9.3,9.4,22690733.0,,, +2023-03-28 00:00:00+05:30,9.45,9.55,9.05,9.15,24270710.0,,, +2023-03-29 00:00:00+05:30,9.25,9.9,9.1,9.8,29919440.0,,, diff --git a/DATA/BRONZE/StockData/RPOWER_2023_04.csv b/DATA/BRONZE/StockData/RPOWER_2023_04.csv index a6edae63..0e31bbd9 100644 --- a/DATA/BRONZE/StockData/RPOWER_2023_04.csv +++ b/DATA/BRONZE/StockData/RPOWER_2023_04.csv @@ -1,18 +1,18 @@ -date,open,high,low,close,volume,dividends,stock_splits -2023-04-03 00:00:00+05:30,10.25,10.55,9.95,10.4,32332522,0.0,0.0 -2023-04-05 00:00:00+05:30,10.5,10.85,10.3,10.8,34031167,0.0,0.0 -2023-04-06 00:00:00+05:30,10.8,11.55,10.65,11.15,55264569,0.0,0.0 -2023-04-10 00:00:00+05:30,11.25,11.3,10.85,10.9,23719805,0.0,0.0 -2023-04-11 00:00:00+05:30,10.95,12.8,10.9,12.55,154537831,0.0,0.0 -2023-04-12 00:00:00+05:30,12.65,12.65,11.95,12.15,69564545,0.0,0.0 -2023-04-13 00:00:00+05:30,12.2,12.95,11.85,12.8,87989459,0.0,0.0 -2023-04-17 00:00:00+05:30,12.6,13.15,12.35,12.7,59186087,0.0,0.0 -2023-04-18 00:00:00+05:30,12.75,12.8,12.15,12.4,35999574,0.0,0.0 -2023-04-19 00:00:00+05:30,12.4,12.6,12.1,12.25,37469474,0.0,0.0 -2023-04-20 00:00:00+05:30,12.25,12.45,12.05,12.1,22356101,0.0,0.0 -2023-04-21 00:00:00+05:30,12.1,12.35,11.9,12.0,41595866,0.0,0.0 -2023-04-24 00:00:00+05:30,12.1,12.15,11.7,11.8,24257112,0.0,0.0 -2023-04-25 00:00:00+05:30,11.8,12.25,11.75,11.85,30992225,0.0,0.0 -2023-04-26 00:00:00+05:30,11.85,12.2,11.8,11.9,33574152,0.0,0.0 -2023-04-27 00:00:00+05:30,11.95,12.75,11.95,12.5,69405704,0.0,0.0 -2023-04-28 00:00:00+05:30,12.6,12.7,12.1,12.2,36723917,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2023-04-03 00:00:00+05:30,10.25,10.55,9.95,10.4,32332522.0,,, +2023-04-05 00:00:00+05:30,10.5,10.85,10.3,10.8,34031167.0,,, +2023-04-06 00:00:00+05:30,10.8,11.55,10.65,11.15,55264569.0,,, +2023-04-10 00:00:00+05:30,11.25,11.3,10.85,10.9,23719805.0,,, +2023-04-11 00:00:00+05:30,10.95,12.8,10.9,12.55,154537831.0,,, +2023-04-12 00:00:00+05:30,12.65,12.65,11.95,12.15,69564545.0,,, +2023-04-13 00:00:00+05:30,12.2,12.95,11.85,12.8,87989459.0,,, +2023-04-17 00:00:00+05:30,12.6,13.15,12.35,12.7,59186087.0,,, +2023-04-18 00:00:00+05:30,12.75,12.8,12.15,12.4,35999574.0,,, +2023-04-19 00:00:00+05:30,12.4,12.6,12.1,12.25,37469474.0,,, +2023-04-20 00:00:00+05:30,12.25,12.45,12.05,12.1,22356101.0,,, +2023-04-21 00:00:00+05:30,12.1,12.35,11.9,12.0,41595866.0,,, +2023-04-24 00:00:00+05:30,12.1,12.15,11.7,11.8,24257112.0,,, +2023-04-25 00:00:00+05:30,11.8,12.25,11.75,11.85,30992225.0,,, +2023-04-26 00:00:00+05:30,11.85,12.2,11.8,11.9,33574152.0,,, +2023-04-27 00:00:00+05:30,11.95,12.75,11.95,12.5,69405704.0,,, +2023-04-28 00:00:00+05:30,12.6,12.7,12.1,12.2,36723917.0,,, diff --git a/DATA/BRONZE/StockData/RPOWER_2023_05.csv b/DATA/BRONZE/StockData/RPOWER_2023_05.csv index 4a1824a3..295b61ae 100644 --- a/DATA/BRONZE/StockData/RPOWER_2023_05.csv +++ b/DATA/BRONZE/StockData/RPOWER_2023_05.csv @@ -1,22 +1,22 @@ -date,open,high,low,close,volume,dividends,stock_splits -2023-05-02 00:00:00+05:30,12.25,12.4,12.1,12.15,17516877,0.0,0.0 -2023-05-03 00:00:00+05:30,12.1,12.15,11.85,11.9,27894500,0.0,0.0 -2023-05-04 00:00:00+05:30,12.05,12.7,12.05,12.2,60912396,0.0,0.0 -2023-05-05 00:00:00+05:30,12.15,12.6,12.05,12.4,40026169,0.0,0.0 -2023-05-08 00:00:00+05:30,12.55,12.55,12.1,12.15,21423800,0.0,0.0 -2023-05-09 00:00:00+05:30,12.2,12.3,11.95,12.0,20934654,0.0,0.0 -2023-05-10 00:00:00+05:30,12.05,12.1,11.85,11.9,13335218,0.0,0.0 -2023-05-11 00:00:00+05:30,11.95,12.15,11.8,11.85,19675010,0.0,0.0 -2023-05-12 00:00:00+05:30,11.9,12.0,11.75,11.8,15011082,0.0,0.0 -2023-05-15 00:00:00+05:30,11.85,11.85,11.55,11.6,15046036,0.0,0.0 -2023-05-16 00:00:00+05:30,11.65,12.05,11.65,11.7,28245933,0.0,0.0 -2023-05-17 00:00:00+05:30,11.75,11.85,11.55,11.6,17016164,0.0,0.0 -2023-05-18 00:00:00+05:30,11.65,11.8,11.3,11.4,18992232,0.0,0.0 -2023-05-19 00:00:00+05:30,11.4,11.55,11.05,11.45,28461817,0.0,0.0 -2023-05-22 00:00:00+05:30,11.5,11.85,11.35,11.5,29174177,0.0,0.0 -2023-05-23 00:00:00+05:30,11.55,13.05,11.45,12.95,303719881,0.0,0.0 -2023-05-24 00:00:00+05:30,12.95,13.15,11.9,12.1,125805073,0.0,0.0 -2023-05-25 00:00:00+05:30,12.15,13.7,12.0,12.85,441947341,0.0,0.0 -2023-05-26 00:00:00+05:30,12.85,14.0,12.85,13.05,336937268,0.0,0.0 -2023-05-29 00:00:00+05:30,13.25,13.65,13.0,13.3,193534442,0.0,0.0 -2023-05-30 00:00:00+05:30,13.3,13.35,12.85,12.95,109769357,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2023-05-02 00:00:00+05:30,12.25,12.4,12.1,12.15,17516877.0,,, +2023-05-03 00:00:00+05:30,12.1,12.15,11.85,11.9,27894500.0,,, +2023-05-04 00:00:00+05:30,12.05,12.7,12.05,12.2,60912396.0,,, +2023-05-05 00:00:00+05:30,12.15,12.6,12.05,12.4,40026169.0,,, +2023-05-08 00:00:00+05:30,12.55,12.55,12.1,12.15,21423800.0,,, +2023-05-09 00:00:00+05:30,12.2,12.3,11.95,12.0,20934654.0,,, +2023-05-10 00:00:00+05:30,12.05,12.1,11.85,11.9,13335218.0,,, +2023-05-11 00:00:00+05:30,11.95,12.15,11.8,11.85,19675010.0,,, +2023-05-12 00:00:00+05:30,11.9,12.0,11.75,11.8,15011082.0,,, +2023-05-15 00:00:00+05:30,11.85,11.85,11.55,11.6,15046036.0,,, +2023-05-16 00:00:00+05:30,11.65,12.05,11.65,11.7,28245933.0,,, +2023-05-17 00:00:00+05:30,11.75,11.85,11.55,11.6,17016164.0,,, +2023-05-18 00:00:00+05:30,11.65,11.8,11.3,11.4,18992232.0,,, +2023-05-19 00:00:00+05:30,11.4,11.55,11.05,11.45,28461817.0,,, +2023-05-22 00:00:00+05:30,11.5,11.85,11.35,11.5,29174177.0,,, +2023-05-23 00:00:00+05:30,11.55,13.05,11.45,12.95,303719881.0,,, +2023-05-24 00:00:00+05:30,12.95,13.15,11.9,12.1,125805073.0,,, +2023-05-25 00:00:00+05:30,12.15,13.7,12.0,12.85,441947341.0,,, +2023-05-26 00:00:00+05:30,12.85,14.0,12.85,13.05,336937268.0,,, +2023-05-29 00:00:00+05:30,13.25,13.65,13.0,13.3,193534442.0,,, +2023-05-30 00:00:00+05:30,13.3,13.35,12.85,12.95,109769357.0,,, diff --git a/DATA/BRONZE/StockData/RPOWER_2023_06.csv b/DATA/BRONZE/StockData/RPOWER_2023_06.csv index 58959908..a59a8122 100644 --- a/DATA/BRONZE/StockData/RPOWER_2023_06.csv +++ b/DATA/BRONZE/StockData/RPOWER_2023_06.csv @@ -1,21 +1,21 @@ -date,open,high,low,close,volume,dividends,stock_splits -2023-06-01 00:00:00+05:30,13.0,13.25,12.85,12.95,44995950,0.0,0.0 -2023-06-02 00:00:00+05:30,13.0,13.35,12.95,13.15,53056381,0.0,0.0 -2023-06-05 00:00:00+05:30,13.25,13.35,13.0,13.1,39998339,0.0,0.0 -2023-06-06 00:00:00+05:30,13.1,13.7,13.05,13.6,103474418,0.0,0.0 -2023-06-07 00:00:00+05:30,13.6,15.3,13.55,14.75,234230014,0.0,0.0 -2023-06-08 00:00:00+05:30,14.6,15.1,13.8,14.05,130572192,0.0,0.0 -2023-06-09 00:00:00+05:30,14.15,14.45,13.8,13.95,82980361,0.0,0.0 -2023-06-12 00:00:00+05:30,14.0,16.25,14.0,15.85,350896355,0.0,0.0 -2023-06-13 00:00:00+05:30,16.3,16.9,15.65,16.05,269392680,0.0,0.0 -2023-06-14 00:00:00+05:30,16.15,16.35,15.7,15.9,124100769,0.0,0.0 -2023-06-15 00:00:00+05:30,15.9,17.0,15.8,16.75,311399704,0.0,0.0 -2023-06-16 00:00:00+05:30,16.85,17.45,15.85,16.1,233929319,0.0,0.0 -2023-06-19 00:00:00+05:30,16.3,16.65,15.4,15.7,136156356,0.0,0.0 -2023-06-20 00:00:00+05:30,15.7,15.8,15.05,15.3,102811556,0.0,0.0 -2023-06-21 00:00:00+05:30,15.35,15.65,14.85,15.0,134021474,0.0,0.0 -2023-06-22 00:00:00+05:30,15.1,15.2,14.5,14.75,100194362,0.0,0.0 -2023-06-23 00:00:00+05:30,14.8,14.95,14.4,14.75,80172848,0.0,0.0 -2023-06-26 00:00:00+05:30,14.8,15.05,14.0,14.1,86234397,0.0,0.0 -2023-06-27 00:00:00+05:30,14.1,14.5,13.8,13.85,82890418,0.0,0.0 -2023-06-28 00:00:00+05:30,13.95,14.45,13.95,14.15,73113184,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2023-06-01 00:00:00+05:30,13.0,13.25,12.85,12.95,44995950.0,,, +2023-06-02 00:00:00+05:30,13.0,13.35,12.95,13.15,53056381.0,,, +2023-06-05 00:00:00+05:30,13.25,13.35,13.0,13.1,39998339.0,,, +2023-06-06 00:00:00+05:30,13.1,13.7,13.05,13.6,103474418.0,,, +2023-06-07 00:00:00+05:30,13.6,15.3,13.55,14.75,234230014.0,,, +2023-06-08 00:00:00+05:30,14.6,15.1,13.8,14.05,130572192.0,,, +2023-06-09 00:00:00+05:30,14.15,14.45,13.8,13.95,82980361.0,,, +2023-06-12 00:00:00+05:30,14.0,16.25,14.0,15.85,350896355.0,,, +2023-06-13 00:00:00+05:30,16.3,16.9,15.65,16.05,269392680.0,,, +2023-06-14 00:00:00+05:30,16.15,16.35,15.7,15.9,124100769.0,,, +2023-06-15 00:00:00+05:30,15.9,17.0,15.8,16.75,311399704.0,,, +2023-06-16 00:00:00+05:30,16.85,17.45,15.85,16.1,233929319.0,,, +2023-06-19 00:00:00+05:30,16.3,16.65,15.4,15.7,136156356.0,,, +2023-06-20 00:00:00+05:30,15.7,15.8,15.05,15.3,102811556.0,,, +2023-06-21 00:00:00+05:30,15.35,15.65,14.85,15.0,134021474.0,,, +2023-06-22 00:00:00+05:30,15.1,15.2,14.5,14.75,100194362.0,,, +2023-06-23 00:00:00+05:30,14.8,14.95,14.4,14.75,80172848.0,,, +2023-06-26 00:00:00+05:30,14.8,15.05,14.0,14.1,86234397.0,,, +2023-06-27 00:00:00+05:30,14.1,14.5,13.8,13.85,82890418.0,,, +2023-06-28 00:00:00+05:30,13.95,14.45,13.95,14.15,73113184.0,,, diff --git a/DATA/BRONZE/StockData/RPOWER_2023_07.csv b/DATA/BRONZE/StockData/RPOWER_2023_07.csv index d23153b1..c4ff4e3c 100644 --- a/DATA/BRONZE/StockData/RPOWER_2023_07.csv +++ b/DATA/BRONZE/StockData/RPOWER_2023_07.csv @@ -1,21 +1,21 @@ -date,open,high,low,close,volume,dividends,stock_splits -2023-07-03 00:00:00+05:30,14.2,15.25,14.1,15.0,223546092,0.0,0.0 -2023-07-04 00:00:00+05:30,15.1,15.3,14.4,14.65,133545307,0.0,0.0 -2023-07-05 00:00:00+05:30,14.55,14.8,14.3,14.35,101420478,0.0,0.0 -2023-07-06 00:00:00+05:30,14.35,15.55,14.3,15.3,284800394,0.0,0.0 -2023-07-07 00:00:00+05:30,15.3,15.65,14.9,15.25,145694306,0.0,0.0 -2023-07-10 00:00:00+05:30,15.35,15.5,14.9,15.05,60637006,0.0,0.0 -2023-07-11 00:00:00+05:30,15.05,15.6,14.9,15.35,110499183,0.0,0.0 -2023-07-12 00:00:00+05:30,15.5,16.25,15.3,15.9,201191060,0.0,0.0 -2023-07-13 00:00:00+05:30,16.05,16.2,15.05,15.2,114712259,0.0,0.0 -2023-07-14 00:00:00+05:30,15.25,15.45,15.0,15.25,83402993,0.0,0.0 -2023-07-17 00:00:00+05:30,15.35,15.5,15.15,15.25,42765404,0.0,0.0 -2023-07-18 00:00:00+05:30,15.3,15.5,14.85,15.2,118991946,0.0,0.0 -2023-07-19 00:00:00+05:30,15.2,15.85,15.2,15.65,154585372,0.0,0.0 -2023-07-20 00:00:00+05:30,15.75,16.1,15.5,15.7,112725727,0.0,0.0 -2023-07-21 00:00:00+05:30,15.6,16.45,15.5,15.8,171203870,0.0,0.0 -2023-07-24 00:00:00+05:30,15.95,16.35,15.6,15.65,105234223,0.0,0.0 -2023-07-25 00:00:00+05:30,15.75,16.2,15.7,15.95,85396364,0.0,0.0 -2023-07-26 00:00:00+05:30,16.0,16.05,15.65,15.75,64050635,0.0,0.0 -2023-07-27 00:00:00+05:30,15.8,16.9,15.75,16.55,246061577,0.0,0.0 -2023-07-28 00:00:00+05:30,16.55,16.75,15.85,16.1,115685551,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2023-07-03 00:00:00+05:30,14.2,15.25,14.1,15.0,223546092.0,,, +2023-07-04 00:00:00+05:30,15.1,15.3,14.4,14.65,133545307.0,,, +2023-07-05 00:00:00+05:30,14.55,14.8,14.3,14.35,101420478.0,,, +2023-07-06 00:00:00+05:30,14.35,15.55,14.3,15.3,284800394.0,,, +2023-07-07 00:00:00+05:30,15.3,15.65,14.9,15.25,145694306.0,,, +2023-07-10 00:00:00+05:30,15.35,15.5,14.9,15.05,60637006.0,,, +2023-07-11 00:00:00+05:30,15.05,15.6,14.9,15.35,110499183.0,,, +2023-07-12 00:00:00+05:30,15.5,16.25,15.3,15.9,201191060.0,,, +2023-07-13 00:00:00+05:30,16.05,16.2,15.05,15.2,114712259.0,,, +2023-07-14 00:00:00+05:30,15.25,15.45,15.0,15.25,83402993.0,,, +2023-07-17 00:00:00+05:30,15.35,15.5,15.15,15.25,42765404.0,,, +2023-07-18 00:00:00+05:30,15.3,15.5,14.85,15.2,118991946.0,,, +2023-07-19 00:00:00+05:30,15.2,15.85,15.2,15.65,154585372.0,,, +2023-07-20 00:00:00+05:30,15.75,16.1,15.5,15.7,112725727.0,,, +2023-07-21 00:00:00+05:30,15.6,16.45,15.5,15.8,171203870.0,,, +2023-07-24 00:00:00+05:30,15.95,16.35,15.6,15.65,105234223.0,,, +2023-07-25 00:00:00+05:30,15.75,16.2,15.7,15.95,85396364.0,,, +2023-07-26 00:00:00+05:30,16.0,16.05,15.65,15.75,64050635.0,,, +2023-07-27 00:00:00+05:30,15.8,16.9,15.75,16.55,246061577.0,,, +2023-07-28 00:00:00+05:30,16.55,16.75,15.85,16.1,115685551.0,,, diff --git a/DATA/BRONZE/StockData/RPOWER_2023_08.csv b/DATA/BRONZE/StockData/RPOWER_2023_08.csv index 39fb6478..9593b28c 100644 --- a/DATA/BRONZE/StockData/RPOWER_2023_08.csv +++ b/DATA/BRONZE/StockData/RPOWER_2023_08.csv @@ -1,22 +1,22 @@ -date,open,high,low,close,volume,dividends,stock_splits -2023-08-01 00:00:00+05:30,16.5,17.4,16.4,17.0,197567994,0.0,0.0 -2023-08-02 00:00:00+05:30,16.9,18.35,16.7,18.15,396882728,0.0,0.0 -2023-08-03 00:00:00+05:30,18.35,18.55,17.25,18.05,245776641,0.0,0.0 -2023-08-04 00:00:00+05:30,18.2,19.2,18.1,19.05,291761372,0.0,0.0 -2023-08-07 00:00:00+05:30,19.3,19.5,18.5,18.65,215951344,0.0,0.0 -2023-08-08 00:00:00+05:30,18.65,18.7,17.6,17.8,123268940,0.0,0.0 -2023-08-09 00:00:00+05:30,17.8,18.5,17.6,18.25,140190910,0.0,0.0 -2023-08-10 00:00:00+05:30,17.5,17.95,17.3,17.5,126456625,0.0,0.0 -2023-08-11 00:00:00+05:30,17.65,17.9,17.2,17.4,76829316,0.0,0.0 -2023-08-14 00:00:00+05:30,17.4,17.45,16.85,16.95,61882364,0.0,0.0 -2023-08-16 00:00:00+05:30,16.9,17.2,16.45,16.75,87314956,0.0,0.0 -2023-08-17 00:00:00+05:30,16.7,17.25,16.45,16.55,79975462,0.0,0.0 -2023-08-18 00:00:00+05:30,16.6,16.85,16.3,16.4,58640566,0.0,0.0 -2023-08-21 00:00:00+05:30,16.5,16.65,16.25,16.35,47479520,0.0,0.0 -2023-08-22 00:00:00+05:30,16.4,17.55,16.35,17.4,137649420,0.0,0.0 -2023-08-23 00:00:00+05:30,17.5,17.8,17.2,17.3,78020081,0.0,0.0 -2023-08-24 00:00:00+05:30,17.45,17.65,17.2,17.3,79846622,0.0,0.0 -2023-08-25 00:00:00+05:30,17.35,18.0,17.25,17.35,117823049,0.0,0.0 -2023-08-28 00:00:00+05:30,17.55,17.75,17.35,17.45,61334510,0.0,0.0 -2023-08-29 00:00:00+05:30,17.65,18.65,17.6,18.25,195394729,0.0,0.0 -2023-08-30 00:00:00+05:30,18.5,20.6,18.25,20.2,569141634,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2023-08-01 00:00:00+05:30,16.5,17.4,16.4,17.0,197567994.0,,, +2023-08-02 00:00:00+05:30,16.9,18.35,16.7,18.15,396882728.0,,, +2023-08-03 00:00:00+05:30,18.35,18.55,17.25,18.05,245776641.0,,, +2023-08-04 00:00:00+05:30,18.2,19.2,18.1,19.05,291761372.0,,, +2023-08-07 00:00:00+05:30,19.3,19.5,18.5,18.65,215951344.0,,, +2023-08-08 00:00:00+05:30,18.65,18.7,17.6,17.8,123268940.0,,, +2023-08-09 00:00:00+05:30,17.8,18.5,17.6,18.25,140190910.0,,, +2023-08-10 00:00:00+05:30,17.5,17.95,17.3,17.5,126456625.0,,, +2023-08-11 00:00:00+05:30,17.65,17.9,17.2,17.4,76829316.0,,, +2023-08-14 00:00:00+05:30,17.4,17.45,16.85,16.95,61882364.0,,, +2023-08-16 00:00:00+05:30,16.9,17.2,16.45,16.75,87314956.0,,, +2023-08-17 00:00:00+05:30,16.7,17.25,16.45,16.55,79975462.0,,, +2023-08-18 00:00:00+05:30,16.6,16.85,16.3,16.4,58640566.0,,, +2023-08-21 00:00:00+05:30,16.5,16.65,16.25,16.35,47479520.0,,, +2023-08-22 00:00:00+05:30,16.4,17.55,16.35,17.4,137649420.0,,, +2023-08-23 00:00:00+05:30,17.5,17.8,17.2,17.3,78020081.0,,, +2023-08-24 00:00:00+05:30,17.45,17.65,17.2,17.3,79846622.0,,, +2023-08-25 00:00:00+05:30,17.35,18.0,17.25,17.35,117823049.0,,, +2023-08-28 00:00:00+05:30,17.55,17.75,17.35,17.45,61334510.0,,, +2023-08-29 00:00:00+05:30,17.65,18.65,17.6,18.25,195394729.0,,, +2023-08-30 00:00:00+05:30,18.5,20.6,18.25,20.2,569141634.0,,, diff --git a/DATA/BRONZE/StockData/RPOWER_2023_09.csv b/DATA/BRONZE/StockData/RPOWER_2023_09.csv index 33544b53..356cefe4 100644 --- a/DATA/BRONZE/StockData/RPOWER_2023_09.csv +++ b/DATA/BRONZE/StockData/RPOWER_2023_09.csv @@ -1,21 +1,21 @@ -date,open,high,low,close,volume,dividends,stock_splits -2023-09-01 00:00:00+05:30,19.3,19.9,18.9,19.0,134930310,0.0,0.0 -2023-09-04 00:00:00+05:30,19.3,20.15,19.0,19.55,143886986,0.0,0.0 -2023-09-05 00:00:00+05:30,19.65,20.1,19.1,19.8,122485331,0.0,0.0 -2023-09-06 00:00:00+05:30,20.0,21.6,20.0,21.2,358332671,0.0,0.0 -2023-09-07 00:00:00+05:30,21.1,21.45,20.75,21.2,136951787,0.0,0.0 -2023-09-08 00:00:00+05:30,21.35,22.05,20.9,21.15,166587523,0.0,0.0 -2023-09-11 00:00:00+05:30,21.3,21.35,20.65,20.8,91580431,0.0,0.0 -2023-09-12 00:00:00+05:30,20.95,21.0,18.2,18.4,177964372,0.0,0.0 -2023-09-13 00:00:00+05:30,18.5,19.15,17.8,19.0,146455333,0.0,0.0 -2023-09-14 00:00:00+05:30,19.2,19.6,18.65,18.75,111473884,0.0,0.0 -2023-09-15 00:00:00+05:30,18.9,19.55,18.6,19.15,97096853,0.0,0.0 -2023-09-18 00:00:00+05:30,19.15,19.45,18.85,19.1,58256083,0.0,0.0 -2023-09-20 00:00:00+05:30,19.0,19.4,18.7,19.05,95451417,0.0,0.0 -2023-09-21 00:00:00+05:30,19.0,19.7,18.8,19.0,109797642,0.0,0.0 -2023-09-22 00:00:00+05:30,19.05,19.4,18.75,18.9,83933616,0.0,0.0 -2023-09-25 00:00:00+05:30,19.1,19.2,18.85,18.95,46443309,0.0,0.0 -2023-09-26 00:00:00+05:30,19.0,19.65,18.85,19.0,69568077,0.0,0.0 -2023-09-27 00:00:00+05:30,19.0,19.3,18.9,19.2,67263376,0.0,0.0 -2023-09-28 00:00:00+05:30,19.2,20.15,19.1,19.15,121084044,0.0,0.0 -2023-09-29 00:00:00+05:30,19.35,19.4,19.05,19.25,39541489,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2023-09-01 00:00:00+05:30,19.3,19.9,18.9,19.0,134930310.0,,, +2023-09-04 00:00:00+05:30,19.3,20.15,19.0,19.55,143886986.0,,, +2023-09-05 00:00:00+05:30,19.65,20.1,19.1,19.8,122485331.0,,, +2023-09-06 00:00:00+05:30,20.0,21.6,20.0,21.2,358332671.0,,, +2023-09-07 00:00:00+05:30,21.1,21.45,20.75,21.2,136951787.0,,, +2023-09-08 00:00:00+05:30,21.35,22.05,20.9,21.15,166587523.0,,, +2023-09-11 00:00:00+05:30,21.3,21.35,20.65,20.8,91580431.0,,, +2023-09-12 00:00:00+05:30,20.95,21.0,18.2,18.4,177964372.0,,, +2023-09-13 00:00:00+05:30,18.5,19.15,17.8,19.0,146455333.0,,, +2023-09-14 00:00:00+05:30,19.2,19.6,18.65,18.75,111473884.0,,, +2023-09-15 00:00:00+05:30,18.9,19.55,18.6,19.15,97096853.0,,, +2023-09-18 00:00:00+05:30,19.15,19.45,18.85,19.1,58256083.0,,, +2023-09-20 00:00:00+05:30,19.0,19.4,18.7,19.05,95451417.0,,, +2023-09-21 00:00:00+05:30,19.0,19.7,18.8,19.0,109797642.0,,, +2023-09-22 00:00:00+05:30,19.05,19.4,18.75,18.9,83933616.0,,, +2023-09-25 00:00:00+05:30,19.1,19.2,18.85,18.95,46443309.0,,, +2023-09-26 00:00:00+05:30,19.0,19.65,18.85,19.0,69568077.0,,, +2023-09-27 00:00:00+05:30,19.0,19.3,18.9,19.2,67263376.0,,, +2023-09-28 00:00:00+05:30,19.2,20.15,19.1,19.15,121084044.0,,, +2023-09-29 00:00:00+05:30,19.35,19.4,19.05,19.25,39541489.0,,, diff --git a/DATA/BRONZE/StockData/RPOWER_2023_10.csv b/DATA/BRONZE/StockData/RPOWER_2023_10.csv index 439c2386..d45372ff 100644 --- a/DATA/BRONZE/StockData/RPOWER_2023_10.csv +++ b/DATA/BRONZE/StockData/RPOWER_2023_10.csv @@ -1,20 +1,20 @@ -date,open,high,low,close,volume,dividends,stock_splits -2023-10-03 00:00:00+05:30,19.3,19.55,19.15,19.25,52662477,0.0,0.0 -2023-10-04 00:00:00+05:30,19.25,19.25,18.4,18.8,68891569,0.0,0.0 -2023-10-05 00:00:00+05:30,18.95,19.1,18.55,18.9,43782204,0.0,0.0 -2023-10-06 00:00:00+05:30,18.95,19.1,18.75,18.85,26043912,0.0,0.0 -2023-10-09 00:00:00+05:30,18.5,18.5,17.7,17.85,50799957,0.0,0.0 -2023-10-10 00:00:00+05:30,17.9,18.1,17.7,17.8,42788219,0.0,0.0 -2023-10-11 00:00:00+05:30,17.9,18.35,17.85,18.2,43594800,0.0,0.0 -2023-10-12 00:00:00+05:30,18.3,18.35,17.85,18.0,39860092,0.0,0.0 -2023-10-13 00:00:00+05:30,17.85,18.05,17.7,17.75,27054229,0.0,0.0 -2023-10-16 00:00:00+05:30,17.9,18.5,17.7,18.4,92471985,0.0,0.0 -2023-10-17 00:00:00+05:30,18.45,18.8,18.25,18.55,63936691,0.0,0.0 -2023-10-18 00:00:00+05:30,18.65,18.8,18.1,18.15,44885996,0.0,0.0 -2023-10-19 00:00:00+05:30,18.0,18.85,18.0,18.65,85820805,0.0,0.0 -2023-10-20 00:00:00+05:30,18.65,19.0,18.3,18.5,63826654,0.0,0.0 -2023-10-23 00:00:00+05:30,18.55,18.65,16.3,16.7,80110583,0.0,0.0 -2023-10-25 00:00:00+05:30,17.05,17.25,15.95,16.3,79888875,0.0,0.0 -2023-10-26 00:00:00+05:30,16.1,16.7,15.55,16.5,76547213,0.0,0.0 -2023-10-27 00:00:00+05:30,16.6,16.95,16.55,16.8,33325399,0.0,0.0 -2023-10-30 00:00:00+05:30,16.9,17.15,16.45,16.95,61855118,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2023-10-03 00:00:00+05:30,19.3,19.55,19.15,19.25,52662477.0,,, +2023-10-04 00:00:00+05:30,19.25,19.25,18.4,18.8,68891569.0,,, +2023-10-05 00:00:00+05:30,18.95,19.1,18.55,18.9,43782204.0,,, +2023-10-06 00:00:00+05:30,18.95,19.1,18.75,18.85,26043912.0,,, +2023-10-09 00:00:00+05:30,18.5,18.5,17.7,17.85,50799957.0,,, +2023-10-10 00:00:00+05:30,17.9,18.1,17.7,17.8,42788219.0,,, +2023-10-11 00:00:00+05:30,17.9,18.35,17.85,18.2,43594800.0,,, +2023-10-12 00:00:00+05:30,18.3,18.35,17.85,18.0,39860092.0,,, +2023-10-13 00:00:00+05:30,17.85,18.05,17.7,17.75,27054229.0,,, +2023-10-16 00:00:00+05:30,17.9,18.5,17.7,18.4,92471985.0,,, +2023-10-17 00:00:00+05:30,18.45,18.8,18.25,18.55,63936691.0,,, +2023-10-18 00:00:00+05:30,18.65,18.8,18.1,18.15,44885996.0,,, +2023-10-19 00:00:00+05:30,18.0,18.85,18.0,18.65,85820805.0,,, +2023-10-20 00:00:00+05:30,18.65,19.0,18.3,18.5,63826654.0,,, +2023-10-23 00:00:00+05:30,18.55,18.65,16.3,16.7,80110583.0,,, +2023-10-25 00:00:00+05:30,17.05,17.25,15.95,16.3,79888875.0,,, +2023-10-26 00:00:00+05:30,16.1,16.7,15.55,16.5,76547213.0,,, +2023-10-27 00:00:00+05:30,16.6,16.95,16.55,16.8,33325399.0,,, +2023-10-30 00:00:00+05:30,16.9,17.15,16.45,16.95,61855118.0,,, diff --git a/DATA/BRONZE/StockData/RPOWER_2023_11.csv b/DATA/BRONZE/StockData/RPOWER_2023_11.csv index dd737110..c902dda1 100644 --- a/DATA/BRONZE/StockData/RPOWER_2023_11.csv +++ b/DATA/BRONZE/StockData/RPOWER_2023_11.csv @@ -1,20 +1,20 @@ -date,open,high,low,close,volume,dividends,stock_splits -2023-11-01 00:00:00+05:30,16.9,17.6,16.85,17.4,74842373,0.0,0.0 -2023-11-02 00:00:00+05:30,17.6,18.35,17.35,18.25,77875784,0.0,0.0 -2023-11-03 00:00:00+05:30,18.45,18.65,18.15,18.25,68732670,0.0,0.0 -2023-11-06 00:00:00+05:30,18.4,20.25,18.35,19.3,259712325,0.0,0.0 -2023-11-07 00:00:00+05:30,19.45,20.85,19.35,20.7,232715280,0.0,0.0 -2023-11-08 00:00:00+05:30,20.9,21.1,20.1,20.45,135784164,0.0,0.0 -2023-11-09 00:00:00+05:30,20.6,21.75,20.25,21.2,225110596,0.0,0.0 -2023-11-10 00:00:00+05:30,21.25,21.65,20.25,20.5,149791559,0.0,0.0 -2023-11-13 00:00:00+05:30,20.65,22.75,20.25,22.5,294553361,0.0,0.0 -2023-11-15 00:00:00+05:30,22.85,23.2,22.05,22.3,158954240,0.0,0.0 -2023-11-16 00:00:00+05:30,22.3,23.15,22.15,22.65,163568647,0.0,0.0 -2023-11-17 00:00:00+05:30,22.6,23.75,22.35,22.85,285161163,0.0,0.0 -2023-11-20 00:00:00+05:30,23.0,23.2,21.8,22.1,130712010,0.0,0.0 -2023-11-21 00:00:00+05:30,22.2,22.4,21.05,21.35,126666416,0.0,0.0 -2023-11-22 00:00:00+05:30,21.4,21.45,20.7,20.9,118764772,0.0,0.0 -2023-11-23 00:00:00+05:30,21.1,21.8,20.95,21.35,108417604,0.0,0.0 -2023-11-24 00:00:00+05:30,21.4,21.5,20.7,20.9,72667677,0.0,0.0 -2023-11-28 00:00:00+05:30,21.0,21.4,20.75,20.9,102431117,0.0,0.0 -2023-11-29 00:00:00+05:30,21.0,21.65,20.75,21.5,119348659,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2023-11-01 00:00:00+05:30,16.9,17.6,16.85,17.4,74842373.0,,, +2023-11-02 00:00:00+05:30,17.6,18.35,17.35,18.25,77875784.0,,, +2023-11-03 00:00:00+05:30,18.45,18.65,18.15,18.25,68732670.0,,, +2023-11-06 00:00:00+05:30,18.4,20.25,18.35,19.3,259712325.0,,, +2023-11-07 00:00:00+05:30,19.45,20.85,19.35,20.7,232715280.0,,, +2023-11-08 00:00:00+05:30,20.9,21.1,20.1,20.45,135784164.0,,, +2023-11-09 00:00:00+05:30,20.6,21.75,20.25,21.2,225110596.0,,, +2023-11-10 00:00:00+05:30,21.25,21.65,20.25,20.5,149791559.0,,, +2023-11-13 00:00:00+05:30,20.65,22.75,20.25,22.5,294553361.0,,, +2023-11-15 00:00:00+05:30,22.85,23.2,22.05,22.3,158954240.0,,, +2023-11-16 00:00:00+05:30,22.3,23.15,22.15,22.65,163568647.0,,, +2023-11-17 00:00:00+05:30,22.6,23.75,22.35,22.85,285161163.0,,, +2023-11-20 00:00:00+05:30,23.0,23.2,21.8,22.1,130712010.0,,, +2023-11-21 00:00:00+05:30,22.2,22.4,21.05,21.35,126666416.0,,, +2023-11-22 00:00:00+05:30,21.4,21.45,20.7,20.9,118764772.0,,, +2023-11-23 00:00:00+05:30,21.1,21.8,20.95,21.35,108417604.0,,, +2023-11-24 00:00:00+05:30,21.4,21.5,20.7,20.9,72667677.0,,, +2023-11-28 00:00:00+05:30,21.0,21.4,20.75,20.9,102431117.0,,, +2023-11-29 00:00:00+05:30,21.0,21.65,20.75,21.5,119348659.0,,, diff --git a/DATA/BRONZE/StockData/RPOWER_2023_12.csv b/DATA/BRONZE/StockData/RPOWER_2023_12.csv index 608189f6..571ff26d 100644 --- a/DATA/BRONZE/StockData/RPOWER_2023_12.csv +++ b/DATA/BRONZE/StockData/RPOWER_2023_12.csv @@ -1,21 +1,21 @@ -date,open,high,low,close,volume,dividends,stock_splits -2023-12-01 00:00:00+05:30,21.2,21.45,20.65,20.85,75245066,0.0,0.0 -2023-12-04 00:00:00+05:30,21.1,21.3,20.8,20.9,48218169,0.0,0.0 -2023-12-05 00:00:00+05:30,21.0,22.4,20.65,22.3,199210606,0.0,0.0 -2023-12-06 00:00:00+05:30,22.4,23.4,21.9,23.2,222427296,0.0,0.0 -2023-12-07 00:00:00+05:30,23.2,24.35,22.9,23.25,267160956,0.0,0.0 -2023-12-08 00:00:00+05:30,23.25,24.45,22.95,23.95,265304415,0.0,0.0 -2023-12-11 00:00:00+05:30,24.35,25.2,23.95,24.5,246235193,0.0,0.0 -2023-12-12 00:00:00+05:30,24.7,24.8,22.85,23.2,183998905,0.0,0.0 -2023-12-13 00:00:00+05:30,23.3,23.95,23.0,23.8,157544783,0.0,0.0 -2023-12-14 00:00:00+05:30,23.95,24.3,23.55,23.85,113211921,0.0,0.0 -2023-12-15 00:00:00+05:30,23.9,24.25,23.4,23.6,90282269,0.0,0.0 -2023-12-18 00:00:00+05:30,23.35,24.0,23.1,23.8,76259742,0.0,0.0 -2023-12-19 00:00:00+05:30,23.8,24.65,23.65,23.75,110705956,0.0,0.0 -2023-12-20 00:00:00+05:30,23.9,24.2,20.85,21.4,153301134,0.0,0.0 -2023-12-21 00:00:00+05:30,21.35,23.1,20.6,22.7,177574729,0.0,0.0 -2023-12-22 00:00:00+05:30,22.8,23.15,22.2,22.4,87841372,0.0,0.0 -2023-12-26 00:00:00+05:30,22.6,22.9,22.25,22.6,60927333,0.0,0.0 -2023-12-27 00:00:00+05:30,22.65,23.1,22.4,22.6,75727285,0.0,0.0 -2023-12-28 00:00:00+05:30,22.65,22.8,22.15,22.35,43977932,0.0,0.0 -2023-12-29 00:00:00+05:30,22.4,23.4,22.2,23.3,139420239,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2023-12-01 00:00:00+05:30,21.2,21.45,20.65,20.85,75245066.0,,, +2023-12-04 00:00:00+05:30,21.1,21.3,20.8,20.9,48218169.0,,, +2023-12-05 00:00:00+05:30,21.0,22.4,20.65,22.3,199210606.0,,, +2023-12-06 00:00:00+05:30,22.4,23.4,21.9,23.2,222427296.0,,, +2023-12-07 00:00:00+05:30,23.2,24.35,22.9,23.25,267160956.0,,, +2023-12-08 00:00:00+05:30,23.25,24.45,22.95,23.95,265304415.0,,, +2023-12-11 00:00:00+05:30,24.35,25.2,23.95,24.5,246235193.0,,, +2023-12-12 00:00:00+05:30,24.7,24.8,22.85,23.2,183998905.0,,, +2023-12-13 00:00:00+05:30,23.3,23.95,23.0,23.8,157544783.0,,, +2023-12-14 00:00:00+05:30,23.95,24.3,23.55,23.85,113211921.0,,, +2023-12-15 00:00:00+05:30,23.9,24.25,23.4,23.6,90282269.0,,, +2023-12-18 00:00:00+05:30,23.35,24.0,23.1,23.8,76259742.0,,, +2023-12-19 00:00:00+05:30,23.8,24.65,23.65,23.75,110705956.0,,, +2023-12-20 00:00:00+05:30,23.9,24.2,20.85,21.4,153301134.0,,, +2023-12-21 00:00:00+05:30,21.35,23.1,20.6,22.7,177574729.0,,, +2023-12-22 00:00:00+05:30,22.8,23.15,22.2,22.4,87841372.0,,, +2023-12-26 00:00:00+05:30,22.6,22.9,22.25,22.6,60927333.0,,, +2023-12-27 00:00:00+05:30,22.65,23.1,22.4,22.6,75727285.0,,, +2023-12-28 00:00:00+05:30,22.65,22.8,22.15,22.35,43977932.0,,, +2023-12-29 00:00:00+05:30,22.4,23.4,22.2,23.3,139420239.0,,, diff --git a/DATA/BRONZE/StockData/RPOWER_2024_01.csv b/DATA/BRONZE/StockData/RPOWER_2024_01.csv index 352f0aa0..882f9eac 100644 --- a/DATA/BRONZE/StockData/RPOWER_2024_01.csv +++ b/DATA/BRONZE/StockData/RPOWER_2024_01.csv @@ -1,21 +1,21 @@ -date,open,high,low,close,volume,dividends,stock_splits -2024-01-01 00:00:00+05:30,23.5,24.25,23.3,23.95,146057646,0.0,0.0 -2024-01-02 00:00:00+05:30,24.1,24.45,23.3,24.1,148872594,0.0,0.0 -2024-01-03 00:00:00+05:30,24.1,26.35,23.85,25.95,493391328,0.0,0.0 -2024-01-04 00:00:00+05:30,26.3,31.0,25.9,30.4,773822956,0.0,0.0 -2024-01-05 00:00:00+05:30,31.35,33.0,30.65,31.4,686804682,0.0,0.0 -2024-01-08 00:00:00+05:30,31.65,33.15,30.8,32.05,190139992,0.0,0.0 -2024-01-09 00:00:00+05:30,32.5,32.85,31.0,31.3,93350142,0.0,0.0 -2024-01-10 00:00:00+05:30,31.55,32.2,30.0,30.8,81647238,0.0,0.0 -2024-01-11 00:00:00+05:30,31.5,31.85,30.8,31.1,52230067,0.0,0.0 -2024-01-12 00:00:00+05:30,31.25,31.3,30.5,30.9,39833184,0.0,0.0 -2024-01-15 00:00:00+05:30,31.05,31.1,30.1,30.8,45263872,0.0,0.0 -2024-01-16 00:00:00+05:30,30.8,31.55,29.15,30.05,89315314,0.0,0.0 -2024-01-17 00:00:00+05:30,29.55,30.6,29.15,29.85,70734595,0.0,0.0 -2024-01-18 00:00:00+05:30,29.7,30.25,27.95,29.75,66035062,0.0,0.0 -2024-01-19 00:00:00+05:30,29.8,30.25,29.25,29.55,43979809,0.0,0.0 -2024-01-23 00:00:00+05:30,30.4,30.6,28.3,28.55,61846576,0.0,0.0 -2024-01-24 00:00:00+05:30,28.55,29.95,28.05,29.6,67606015,0.0,0.0 -2024-01-25 00:00:00+05:30,29.8,30.8,29.5,30.2,68958463,0.0,0.0 -2024-01-29 00:00:00+05:30,30.35,31.25,29.9,30.1,58502683,0.0,0.0 -2024-01-30 00:00:00+05:30,30.5,30.9,29.9,29.95,36255569,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2024-01-01 00:00:00+05:30,23.5,24.25,23.3,23.95,146057646.0,,, +2024-01-02 00:00:00+05:30,24.1,24.45,23.3,24.1,148872594.0,,, +2024-01-03 00:00:00+05:30,24.1,26.35,23.85,25.95,493391328.0,,, +2024-01-04 00:00:00+05:30,26.3,31.0,25.9,30.4,773822956.0,,, +2024-01-05 00:00:00+05:30,31.35,33.0,30.65,31.4,686804682.0,,, +2024-01-08 00:00:00+05:30,31.65,33.15,30.8,32.05,190139992.0,,, +2024-01-09 00:00:00+05:30,32.5,32.85,31.0,31.3,93350142.0,,, +2024-01-10 00:00:00+05:30,31.55,32.2,30.0,30.8,81647238.0,,, +2024-01-11 00:00:00+05:30,31.5,31.85,30.8,31.1,52230067.0,,, +2024-01-12 00:00:00+05:30,31.25,31.3,30.5,30.9,39833184.0,,, +2024-01-15 00:00:00+05:30,31.05,31.1,30.1,30.8,45263872.0,,, +2024-01-16 00:00:00+05:30,30.8,31.55,29.15,30.05,89315314.0,,, +2024-01-17 00:00:00+05:30,29.55,30.6,29.15,29.85,70734595.0,,, +2024-01-18 00:00:00+05:30,29.7,30.25,27.95,29.75,66035062.0,,, +2024-01-19 00:00:00+05:30,29.8,30.25,29.25,29.55,43979809.0,,, +2024-01-23 00:00:00+05:30,30.4,30.6,28.3,28.55,61846576.0,,, +2024-01-24 00:00:00+05:30,28.55,29.95,28.05,29.6,67606015.0,,, +2024-01-25 00:00:00+05:30,29.8,30.8,29.5,30.2,68958463.0,,, +2024-01-29 00:00:00+05:30,30.35,31.25,29.9,30.1,58502683.0,,, +2024-01-30 00:00:00+05:30,30.5,30.9,29.9,29.95,36255569.0,,, diff --git a/DATA/BRONZE/StockData/RPOWER_2024_02.csv b/DATA/BRONZE/StockData/RPOWER_2024_02.csv index babfb46a..e05dc4c6 100644 --- a/DATA/BRONZE/StockData/RPOWER_2024_02.csv +++ b/DATA/BRONZE/StockData/RPOWER_2024_02.csv @@ -1,21 +1,21 @@ -date,open,high,low,close,volume,dividends,stock_splits -2024-02-01 00:00:00+05:30,30.1,30.1,28.9,29.0,17065087,0.0,0.0 -2024-02-02 00:00:00+05:30,29.5,29.6,28.55,28.8,18707694,0.0,0.0 -2024-02-05 00:00:00+05:30,27.4,27.4,27.4,27.4,15690520,0.0,0.0 -2024-02-06 00:00:00+05:30,26.05,26.7,26.05,26.05,15747961,0.0,0.0 -2024-02-07 00:00:00+05:30,25.35,27.35,25.35,27.35,31099553,0.0,0.0 -2024-02-08 00:00:00+05:30,27.7,28.7,27.3,28.55,27570788,0.0,0.0 -2024-02-09 00:00:00+05:30,29.0,29.0,27.15,27.5,20372214,0.0,0.0 -2024-02-12 00:00:00+05:30,27.8,27.8,26.15,26.15,12892602,0.0,0.0 -2024-02-13 00:00:00+05:30,25.5,26.3,24.85,26.05,15523124,0.0,0.0 -2024-02-14 00:00:00+05:30,25.0,26.85,24.95,26.45,11805954,0.0,0.0 -2024-02-15 00:00:00+05:30,26.8,27.25,26.7,26.75,9693881,0.0,0.0 -2024-02-16 00:00:00+05:30,26.8,27.0,25.95,26.2,8095675,0.0,0.0 -2024-02-19 00:00:00+05:30,26.3,27.3,26.0,26.95,12244046,0.0,0.0 -2024-02-20 00:00:00+05:30,27.0,27.2,26.4,26.45,7240914,0.0,0.0 -2024-02-21 00:00:00+05:30,26.75,26.8,25.35,25.45,8728553,0.0,0.0 -2024-02-22 00:00:00+05:30,25.65,26.0,25.0,25.65,7833023,0.0,0.0 -2024-02-23 00:00:00+05:30,25.85,26.1,25.5,25.6,6891308,0.0,0.0 -2024-02-26 00:00:00+05:30,25.7,25.95,25.2,25.25,7485028,0.0,0.0 -2024-02-27 00:00:00+05:30,25.6,25.6,24.55,24.65,7997782,0.0,0.0 -2024-02-28 00:00:00+05:30,24.85,24.95,23.45,23.45,12691280,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2024-02-01 00:00:00+05:30,30.1,30.1,28.9,29.0,17065087.0,,, +2024-02-02 00:00:00+05:30,29.5,29.6,28.55,28.8,18707694.0,,, +2024-02-05 00:00:00+05:30,27.4,27.4,27.4,27.4,15690520.0,,, +2024-02-06 00:00:00+05:30,26.05,26.7,26.05,26.05,15747961.0,,, +2024-02-07 00:00:00+05:30,25.35,27.35,25.35,27.35,31099553.0,,, +2024-02-08 00:00:00+05:30,27.7,28.7,27.3,28.55,27570788.0,,, +2024-02-09 00:00:00+05:30,29.0,29.0,27.15,27.5,20372214.0,,, +2024-02-12 00:00:00+05:30,27.8,27.8,26.15,26.15,12892602.0,,, +2024-02-13 00:00:00+05:30,25.5,26.3,24.85,26.05,15523124.0,,, +2024-02-14 00:00:00+05:30,25.0,26.85,24.95,26.45,11805954.0,,, +2024-02-15 00:00:00+05:30,26.8,27.25,26.7,26.75,9693881.0,,, +2024-02-16 00:00:00+05:30,26.8,27.0,25.95,26.2,8095675.0,,, +2024-02-19 00:00:00+05:30,26.3,27.3,26.0,26.95,12244046.0,,, +2024-02-20 00:00:00+05:30,27.0,27.2,26.4,26.45,7240914.0,,, +2024-02-21 00:00:00+05:30,26.75,26.8,25.35,25.45,8728553.0,,, +2024-02-22 00:00:00+05:30,25.65,26.0,25.0,25.65,7833023.0,,, +2024-02-23 00:00:00+05:30,25.85,26.1,25.5,25.6,6891308.0,,, +2024-02-26 00:00:00+05:30,25.7,25.95,25.2,25.25,7485028.0,,, +2024-02-27 00:00:00+05:30,25.6,25.6,24.55,24.65,7997782.0,,, +2024-02-28 00:00:00+05:30,24.85,24.95,23.45,23.45,12691280.0,,, diff --git a/DATA/BRONZE/StockData/RPOWER_2024_03.csv b/DATA/BRONZE/StockData/RPOWER_2024_03.csv index e974ff7f..30ef5ba7 100644 --- a/DATA/BRONZE/StockData/RPOWER_2024_03.csv +++ b/DATA/BRONZE/StockData/RPOWER_2024_03.csv @@ -1,19 +1,19 @@ -date,open,high,low,close,volume,dividends,stock_splits -2024-03-01 00:00:00+05:30,24.45,24.6,23.8,23.95,7428419,0.0,0.0 -2024-03-04 00:00:00+05:30,23.9,24.15,23.3,23.4,7125877,0.0,0.0 -2024-03-05 00:00:00+05:30,23.1,23.65,22.9,23.05,9124091,0.0,0.0 -2024-03-06 00:00:00+05:30,23.0,23.0,21.9,22.3,15102450,0.0,0.0 -2024-03-07 00:00:00+05:30,22.2,23.25,22.05,22.55,8867505,0.0,0.0 -2024-03-11 00:00:00+05:30,23.0,23.4,22.5,22.55,10174521,0.0,0.0 -2024-03-12 00:00:00+05:30,22.5,22.5,21.45,21.45,11834151,0.0,0.0 -2024-03-13 00:00:00+05:30,21.5,21.65,20.4,20.4,9065004,0.0,0.0 -2024-03-14 00:00:00+05:30,19.5,21.3,19.4,21.05,24175977,0.0,0.0 -2024-03-15 00:00:00+05:30,21.1,22.1,20.55,22.1,12106325,0.0,0.0 -2024-03-18 00:00:00+05:30,23.2,23.2,22.55,23.2,11840823,0.0,0.0 -2024-03-19 00:00:00+05:30,23.1,23.8,22.45,22.8,16126528,0.0,0.0 -2024-03-20 00:00:00+05:30,23.4,23.9,23.0,23.9,17497705,0.0,0.0 -2024-03-21 00:00:00+05:30,25.05,25.05,25.05,25.05,6881899,0.0,0.0 -2024-03-22 00:00:00+05:30,26.3,26.3,26.3,26.3,7281236,0.0,0.0 -2024-03-26 00:00:00+05:30,27.6,27.6,27.05,27.6,35487618,0.0,0.0 -2024-03-27 00:00:00+05:30,28.45,28.5,26.6,27.65,38074636,0.0,0.0 -2024-03-28 00:00:00+05:30,28.2,28.5,28.0,28.25,18385548,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2024-03-01 00:00:00+05:30,24.45,24.6,23.8,23.95,7428419.0,,, +2024-03-04 00:00:00+05:30,23.9,24.15,23.3,23.4,7125877.0,,, +2024-03-05 00:00:00+05:30,23.1,23.65,22.9,23.05,9124091.0,,, +2024-03-06 00:00:00+05:30,23.0,23.0,21.9,22.3,15102450.0,,, +2024-03-07 00:00:00+05:30,22.2,23.25,22.05,22.55,8867505.0,,, +2024-03-11 00:00:00+05:30,23.0,23.4,22.5,22.55,10174521.0,,, +2024-03-12 00:00:00+05:30,22.5,22.5,21.45,21.45,11834151.0,,, +2024-03-13 00:00:00+05:30,21.5,21.65,20.4,20.4,9065004.0,,, +2024-03-14 00:00:00+05:30,19.5,21.3,19.4,21.05,24175977.0,,, +2024-03-15 00:00:00+05:30,21.1,22.1,20.55,22.1,12106325.0,,, +2024-03-18 00:00:00+05:30,23.2,23.2,22.55,23.2,11840823.0,,, +2024-03-19 00:00:00+05:30,23.1,23.8,22.45,22.8,16126528.0,,, +2024-03-20 00:00:00+05:30,23.4,23.9,23.0,23.9,17497705.0,,, +2024-03-21 00:00:00+05:30,25.05,25.05,25.05,25.05,6881899.0,,, +2024-03-22 00:00:00+05:30,26.3,26.3,26.3,26.3,7281236.0,,, +2024-03-26 00:00:00+05:30,27.6,27.6,27.05,27.6,35487618.0,,, +2024-03-27 00:00:00+05:30,28.45,28.5,26.6,27.65,38074636.0,,, +2024-03-28 00:00:00+05:30,28.2,28.5,28.0,28.25,18385548.0,,, diff --git a/DATA/BRONZE/StockData/RPOWER_2024_04.csv b/DATA/BRONZE/StockData/RPOWER_2024_04.csv index 2e8521a8..7c614259 100644 --- a/DATA/BRONZE/StockData/RPOWER_2024_04.csv +++ b/DATA/BRONZE/StockData/RPOWER_2024_04.csv @@ -1,20 +1,20 @@ -date,open,high,low,close,volume,dividends,stock_splits -2024-04-01 00:00:00+05:30,28.85,29.15,28.55,28.9,18489103,0.0,0.0 -2024-04-02 00:00:00+05:30,29.3,30.3,28.4,30.3,24909272,0.0,0.0 -2024-04-03 00:00:00+05:30,30.55,31.8,30.4,31.8,28544626,0.0,0.0 -2024-04-04 00:00:00+05:30,33.35,33.35,32.65,33.35,22445936,0.0,0.0 -2024-04-05 00:00:00+05:30,33.9,34.45,31.7,32.6,60527449,0.0,0.0 -2024-04-08 00:00:00+05:30,32.75,32.75,31.0,31.0,24935054,0.0,0.0 -2024-04-09 00:00:00+05:30,29.45,30.95,29.45,29.8,38585255,0.0,0.0 -2024-04-10 00:00:00+05:30,30.1,30.65,28.35,28.35,27609034,0.0,0.0 -2024-04-12 00:00:00+05:30,26.95,28.35,26.95,27.35,57177565,0.0,0.0 -2024-04-15 00:00:00+05:30,26.5,26.85,26.0,26.05,30713779,0.0,0.0 -2024-04-16 00:00:00+05:30,25.95,27.35,25.5,27.35,17356288,0.0,0.0 -2024-04-18 00:00:00+05:30,28.0,28.7,27.8,28.7,18303341,0.0,0.0 -2024-04-19 00:00:00+05:30,28.0,28.45,27.4,28.05,17371911,0.0,0.0 -2024-04-22 00:00:00+05:30,28.5,28.8,27.4,28.15,12682029,0.0,0.0 -2024-04-23 00:00:00+05:30,28.45,28.45,27.7,28.0,19235006,0.0,0.0 -2024-04-24 00:00:00+05:30,28.3,28.35,27.5,27.6,17563089,0.0,0.0 -2024-04-25 00:00:00+05:30,27.85,27.85,27.4,27.5,13686489,0.0,0.0 -2024-04-26 00:00:00+05:30,27.6,28.15,27.5,27.7,14592264,0.0,0.0 -2024-04-29 00:00:00+05:30,28.0,28.2,27.45,27.55,13965640,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2024-04-01 00:00:00+05:30,28.85,29.15,28.55,28.9,18489103.0,,, +2024-04-02 00:00:00+05:30,29.3,30.3,28.4,30.3,24909272.0,,, +2024-04-03 00:00:00+05:30,30.55,31.8,30.4,31.8,28544626.0,,, +2024-04-04 00:00:00+05:30,33.35,33.35,32.65,33.35,22445936.0,,, +2024-04-05 00:00:00+05:30,33.9,34.45,31.7,32.6,60527449.0,,, +2024-04-08 00:00:00+05:30,32.75,32.75,31.0,31.0,24935054.0,,, +2024-04-09 00:00:00+05:30,29.45,30.95,29.45,29.8,38585255.0,,, +2024-04-10 00:00:00+05:30,30.1,30.65,28.35,28.35,27609034.0,,, +2024-04-12 00:00:00+05:30,26.95,28.35,26.95,27.35,57177565.0,,, +2024-04-15 00:00:00+05:30,26.5,26.85,26.0,26.05,30713779.0,,, +2024-04-16 00:00:00+05:30,25.95,27.35,25.5,27.35,17356288.0,,, +2024-04-18 00:00:00+05:30,28.0,28.7,27.8,28.7,18303341.0,,, +2024-04-19 00:00:00+05:30,28.0,28.45,27.4,28.05,17371911.0,,, +2024-04-22 00:00:00+05:30,28.5,28.8,27.4,28.15,12682029.0,,, +2024-04-23 00:00:00+05:30,28.45,28.45,27.7,28.0,19235006.0,,, +2024-04-24 00:00:00+05:30,28.3,28.35,27.5,27.6,17563089.0,,, +2024-04-25 00:00:00+05:30,27.85,27.85,27.4,27.5,13686489.0,,, +2024-04-26 00:00:00+05:30,27.6,28.15,27.5,27.7,14592264.0,,, +2024-04-29 00:00:00+05:30,28.0,28.2,27.45,27.55,13965640.0,,, diff --git a/DATA/BRONZE/StockData/RPOWER_2024_05.csv b/DATA/BRONZE/StockData/RPOWER_2024_05.csv index 9484cc01..74a7590c 100644 --- a/DATA/BRONZE/StockData/RPOWER_2024_05.csv +++ b/DATA/BRONZE/StockData/RPOWER_2024_05.csv @@ -1,21 +1,21 @@ -date,open,high,low,close,volume,dividends,stock_splits -2024-05-02 00:00:00+05:30,27.35,27.4,26.65,26.95,15166995,0.0,0.0 -2024-05-03 00:00:00+05:30,27.05,27.45,26.65,26.8,13476771,0.0,0.0 -2024-05-06 00:00:00+05:30,26.6,26.75,25.7,25.85,23460897,0.0,0.0 -2024-05-07 00:00:00+05:30,25.9,26.6,25.25,25.65,19178047,0.0,0.0 -2024-05-08 00:00:00+05:30,25.65,26.15,25.3,25.75,10632092,0.0,0.0 -2024-05-09 00:00:00+05:30,25.95,25.95,24.5,24.75,14336815,0.0,0.0 -2024-05-10 00:00:00+05:30,24.65,25.4,24.35,24.95,12484660,0.0,0.0 -2024-05-13 00:00:00+05:30,25.15,25.15,23.9,24.4,18866047,0.0,0.0 -2024-05-14 00:00:00+05:30,24.6,25.6,24.55,25.6,9464988,0.0,0.0 -2024-05-15 00:00:00+05:30,26.1,26.6,25.65,25.8,19097211,0.0,0.0 -2024-05-16 00:00:00+05:30,26.15,26.3,25.35,25.85,11829425,0.0,0.0 -2024-05-17 00:00:00+05:30,26.0,26.4,25.85,26.15,10975985,0.0,0.0 -2024-05-21 00:00:00+05:30,26.35,26.9,25.9,26.1,18423952,0.0,0.0 -2024-05-22 00:00:00+05:30,26.1,27.4,26.1,26.5,26863677,0.0,0.0 -2024-05-23 00:00:00+05:30,26.65,26.85,26.3,26.4,15284470,0.0,0.0 -2024-05-24 00:00:00+05:30,26.3,27.3,26.15,26.6,23146605,0.0,0.0 -2024-05-27 00:00:00+05:30,26.05,26.2,25.3,25.3,43927571,0.0,0.0 -2024-05-28 00:00:00+05:30,25.25,25.5,24.5,24.95,19862818,0.0,0.0 -2024-05-29 00:00:00+05:30,24.95,25.65,24.6,25.2,13254778,0.0,0.0 -2024-05-30 00:00:00+05:30,25.3,25.3,24.6,24.7,11413532,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2024-05-02 00:00:00+05:30,27.35,27.4,26.65,26.95,15166995.0,,, +2024-05-03 00:00:00+05:30,27.05,27.45,26.65,26.8,13476771.0,,, +2024-05-06 00:00:00+05:30,26.6,26.75,25.7,25.85,23460897.0,,, +2024-05-07 00:00:00+05:30,25.9,26.6,25.25,25.65,19178047.0,,, +2024-05-08 00:00:00+05:30,25.65,26.15,25.3,25.75,10632092.0,,, +2024-05-09 00:00:00+05:30,25.95,25.95,24.5,24.75,14336815.0,,, +2024-05-10 00:00:00+05:30,24.65,25.4,24.35,24.95,12484660.0,,, +2024-05-13 00:00:00+05:30,25.15,25.15,23.9,24.4,18866047.0,,, +2024-05-14 00:00:00+05:30,24.6,25.6,24.55,25.6,9464988.0,,, +2024-05-15 00:00:00+05:30,26.1,26.6,25.65,25.8,19097211.0,,, +2024-05-16 00:00:00+05:30,26.15,26.3,25.35,25.85,11829425.0,,, +2024-05-17 00:00:00+05:30,26.0,26.4,25.85,26.15,10975985.0,,, +2024-05-21 00:00:00+05:30,26.35,26.9,25.9,26.1,18423952.0,,, +2024-05-22 00:00:00+05:30,26.1,27.4,26.1,26.5,26863677.0,,, +2024-05-23 00:00:00+05:30,26.65,26.85,26.3,26.4,15284470.0,,, +2024-05-24 00:00:00+05:30,26.3,27.3,26.15,26.6,23146605.0,,, +2024-05-27 00:00:00+05:30,26.05,26.2,25.3,25.3,43927571.0,,, +2024-05-28 00:00:00+05:30,25.25,25.5,24.5,24.95,19862818.0,,, +2024-05-29 00:00:00+05:30,24.95,25.65,24.6,25.2,13254778.0,,, +2024-05-30 00:00:00+05:30,25.3,25.3,24.6,24.7,11413532.0,,, diff --git a/DATA/BRONZE/StockData/RPOWER_2024_06.csv b/DATA/BRONZE/StockData/RPOWER_2024_06.csv index 7d2c2b7d..7e94ab15 100644 --- a/DATA/BRONZE/StockData/RPOWER_2024_06.csv +++ b/DATA/BRONZE/StockData/RPOWER_2024_06.csv @@ -1,20 +1,20 @@ -date,open,high,low,close,volume,dividends,stock_splits -2024-06-03 00:00:00+05:30,25.75,25.75,25.2,25.75,26919726,0.0,0.0 -2024-06-04 00:00:00+05:30,25.45,25.45,24.5,24.5,19131713,0.0,0.0 -2024-06-05 00:00:00+05:30,23.3,23.95,23.3,23.5,42860301,0.0,0.0 -2024-06-06 00:00:00+05:30,24.05,24.65,23.85,24.55,30501221,0.0,0.0 -2024-06-07 00:00:00+05:30,24.95,25.55,24.5,25.0,22458559,0.0,0.0 -2024-06-10 00:00:00+05:30,25.35,26.75,25.25,26.08,37086161,0.0,0.0 -2024-06-11 00:00:00+05:30,27.99,28.68,27.15,28.68,140165379,0.0,0.0 -2024-06-12 00:00:00+05:30,29.7,31.54,29.56,31.54,150557787,0.0,0.0 -2024-06-13 00:00:00+05:30,33.0,33.11,30.56,31.08,199703725,0.0,0.0 -2024-06-14 00:00:00+05:30,31.28,32.41,30.3,31.32,76469832,0.0,0.0 -2024-06-18 00:00:00+05:30,32.05,32.3,30.86,30.96,43147340,0.0,0.0 -2024-06-19 00:00:00+05:30,31.24,31.98,29.83,30.83,50994259,0.0,0.0 -2024-06-20 00:00:00+05:30,30.82,31.71,30.5,30.64,32822472,0.0,0.0 -2024-06-21 00:00:00+05:30,30.78,31.16,29.75,29.87,37995144,0.0,0.0 -2024-06-24 00:00:00+05:30,29.8,30.41,29.4,29.7,26884108,0.0,0.0 -2024-06-25 00:00:00+05:30,29.94,30.29,29.5,29.55,17356323,0.0,0.0 -2024-06-26 00:00:00+05:30,29.51,29.79,29.24,29.28,17936077,0.0,0.0 -2024-06-27 00:00:00+05:30,29.28,29.57,28.52,28.82,21336897,0.0,0.0 -2024-06-28 00:00:00+05:30,29.05,30.26,28.77,28.93,36540632,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2024-06-03 00:00:00+05:30,25.75,25.75,25.2,25.75,26919726.0,,, +2024-06-04 00:00:00+05:30,25.45,25.45,24.5,24.5,19131713.0,,, +2024-06-05 00:00:00+05:30,23.3,23.95,23.3,23.5,42860301.0,,, +2024-06-06 00:00:00+05:30,24.05,24.65,23.85,24.55,30501221.0,,, +2024-06-07 00:00:00+05:30,24.95,25.55,24.5,25.0,22458559.0,,, +2024-06-10 00:00:00+05:30,25.35,26.75,25.25,26.08,37086161.0,,, +2024-06-11 00:00:00+05:30,27.99,28.68,27.15,28.68,140165379.0,,, +2024-06-12 00:00:00+05:30,29.7,31.54,29.56,31.54,150557787.0,,, +2024-06-13 00:00:00+05:30,33.0,33.11,30.56,31.08,199703725.0,,, +2024-06-14 00:00:00+05:30,31.28,32.41,30.3,31.32,76469832.0,,, +2024-06-18 00:00:00+05:30,32.05,32.3,30.86,30.96,43147340.0,,, +2024-06-19 00:00:00+05:30,31.24,31.98,29.83,30.83,50994259.0,,, +2024-06-20 00:00:00+05:30,30.82,31.71,30.5,30.64,32822472.0,,, +2024-06-21 00:00:00+05:30,30.78,31.16,29.75,29.87,37995144.0,,, +2024-06-24 00:00:00+05:30,29.8,30.41,29.4,29.7,26884108.0,,, +2024-06-25 00:00:00+05:30,29.94,30.29,29.5,29.55,17356323.0,,, +2024-06-26 00:00:00+05:30,29.51,29.79,29.24,29.28,17936077.0,,, +2024-06-27 00:00:00+05:30,29.28,29.57,28.52,28.82,21336897.0,,, +2024-06-28 00:00:00+05:30,29.05,30.26,28.77,28.93,36540632.0,,, diff --git a/DATA/BRONZE/StockData/RPOWER_2024_07.csv b/DATA/BRONZE/StockData/RPOWER_2024_07.csv index a81fd8c1..bee1b8bf 100644 --- a/DATA/BRONZE/StockData/RPOWER_2024_07.csv +++ b/DATA/BRONZE/StockData/RPOWER_2024_07.csv @@ -1,22 +1,22 @@ -date,open,high,low,close,volume,dividends,stock_splits -2024-07-01 00:00:00+05:30,29.38,29.38,28.69,28.99,16119720,0.0,0.0 -2024-07-02 00:00:00+05:30,29.1,29.25,28.55,28.71,13024490,0.0,0.0 -2024-07-03 00:00:00+05:30,28.92,28.98,28.32,28.38,12523527,0.0,0.0 -2024-07-04 00:00:00+05:30,28.44,28.79,28.02,28.11,16126472,0.0,0.0 -2024-07-05 00:00:00+05:30,28.2,29.38,28.03,29.03,35956538,0.0,0.0 -2024-07-08 00:00:00+05:30,29.22,29.3,28.11,28.33,18544762,0.0,0.0 -2024-07-09 00:00:00+05:30,28.41,28.83,28.02,28.09,18680562,0.0,0.0 -2024-07-10 00:00:00+05:30,28.23,28.27,26.9,27.55,18387825,0.0,0.0 -2024-07-11 00:00:00+05:30,27.7,28.05,27.5,27.66,13346581,0.0,0.0 -2024-07-12 00:00:00+05:30,27.81,27.88,27.25,27.32,12338785,0.0,0.0 -2024-07-15 00:00:00+05:30,27.4,28.68,26.85,28.68,27514764,0.0,0.0 -2024-07-16 00:00:00+05:30,29.19,29.53,28.35,28.49,24019184,0.0,0.0 -2024-07-18 00:00:00+05:30,28.6,28.74,27.65,27.91,11883885,0.0,0.0 -2024-07-19 00:00:00+05:30,27.9,27.9,27.0,27.12,16598630,0.0,0.0 -2024-07-22 00:00:00+05:30,27.12,27.38,26.6,27.1,14317127,0.0,0.0 -2024-07-23 00:00:00+05:30,27.2,27.69,25.75,26.94,23115494,0.0,0.0 -2024-07-24 00:00:00+05:30,26.99,28.28,26.91,28.28,12928769,0.0,0.0 -2024-07-25 00:00:00+05:30,28.28,29.69,28.25,29.69,46151809,0.0,0.0 -2024-07-26 00:00:00+05:30,30.48,30.58,29.4,29.77,55492192,0.0,0.0 -2024-07-29 00:00:00+05:30,30.34,31.25,30.03,31.25,71910139,0.0,0.0 -2024-07-30 00:00:00+05:30,31.5,31.8,30.87,31.28,54248875,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2024-07-01 00:00:00+05:30,29.38,29.38,28.69,28.99,16119720.0,,, +2024-07-02 00:00:00+05:30,29.1,29.25,28.55,28.71,13024490.0,,, +2024-07-03 00:00:00+05:30,28.92,28.98,28.32,28.38,12523527.0,,, +2024-07-04 00:00:00+05:30,28.44,28.79,28.02,28.11,16126472.0,,, +2024-07-05 00:00:00+05:30,28.2,29.38,28.03,29.03,35956538.0,,, +2024-07-08 00:00:00+05:30,29.22,29.3,28.11,28.33,18544762.0,,, +2024-07-09 00:00:00+05:30,28.41,28.83,28.02,28.09,18680562.0,,, +2024-07-10 00:00:00+05:30,28.23,28.27,26.9,27.55,18387825.0,,, +2024-07-11 00:00:00+05:30,27.7,28.05,27.5,27.66,13346581.0,,, +2024-07-12 00:00:00+05:30,27.81,27.88,27.25,27.32,12338785.0,,, +2024-07-15 00:00:00+05:30,27.4,28.68,26.85,28.68,27514764.0,,, +2024-07-16 00:00:00+05:30,29.19,29.53,28.35,28.49,24019184.0,,, +2024-07-18 00:00:00+05:30,28.6,28.74,27.65,27.91,11883885.0,,, +2024-07-19 00:00:00+05:30,27.9,27.9,27.0,27.12,16598630.0,,, +2024-07-22 00:00:00+05:30,27.12,27.38,26.6,27.1,14317127.0,,, +2024-07-23 00:00:00+05:30,27.2,27.69,25.75,26.94,23115494.0,,, +2024-07-24 00:00:00+05:30,26.99,28.28,26.91,28.28,12928769.0,,, +2024-07-25 00:00:00+05:30,28.28,29.69,28.25,29.69,46151809.0,,, +2024-07-26 00:00:00+05:30,30.48,30.58,29.4,29.77,55492192.0,,, +2024-07-29 00:00:00+05:30,30.34,31.25,30.03,31.25,71910139.0,,, +2024-07-30 00:00:00+05:30,31.5,31.8,30.87,31.28,54248875.0,,, diff --git a/DATA/BRONZE/StockData/RPOWER_2024_08.csv b/DATA/BRONZE/StockData/RPOWER_2024_08.csv index 1813e327..a24c6522 100644 --- a/DATA/BRONZE/StockData/RPOWER_2024_08.csv +++ b/DATA/BRONZE/StockData/RPOWER_2024_08.csv @@ -1,22 +1,22 @@ -date,open,high,low,close,volume,dividends,stock_splits -2024-08-01 00:00:00+05:30,33.39,34.48,32.27,32.9,149866875,0.0,0.0 -2024-08-02 00:00:00+05:30,32.25,34.54,31.88,34.54,99408426,0.0,0.0 -2024-08-05 00:00:00+05:30,33.5,34.28,32.81,32.81,118747814,0.0,0.0 -2024-08-06 00:00:00+05:30,32.45,32.99,31.16,31.16,71383353,0.0,0.0 -2024-08-07 00:00:00+05:30,30.5,32.16,29.77,31.86,109772125,0.0,0.0 -2024-08-08 00:00:00+05:30,31.74,32.22,30.68,30.8,43647855,0.0,0.0 -2024-08-09 00:00:00+05:30,31.37,32.34,30.91,32.32,64445253,0.0,0.0 -2024-08-12 00:00:00+05:30,32.0,32.53,31.15,31.81,43855418,0.0,0.0 -2024-08-13 00:00:00+05:30,32.0,32.68,30.21,30.34,56317912,0.0,0.0 -2024-08-14 00:00:00+05:30,30.5,30.62,29.26,29.75,29347558,0.0,0.0 -2024-08-16 00:00:00+05:30,30.98,31.23,29.93,31.23,31051939,0.0,0.0 -2024-08-19 00:00:00+05:30,31.9,32.79,31.6,32.79,44573929,0.0,0.0 -2024-08-20 00:00:00+05:30,33.7,34.42,33.5,34.42,20219725,0.0,0.0 -2024-08-21 00:00:00+05:30,36.0,36.14,36.0,36.14,21769768,0.0,0.0 -2024-08-22 00:00:00+05:30,37.94,37.94,35.37,36.3,230392058,0.0,0.0 -2024-08-23 00:00:00+05:30,36.74,38.11,34.48,34.48,340375309,0.0,0.0 -2024-08-26 00:00:00+05:30,32.75,32.75,32.75,32.75,9931761,0.0,0.0 -2024-08-27 00:00:00+05:30,31.11,31.11,31.11,31.11,7812060,0.0,0.0 -2024-08-28 00:00:00+05:30,30.55,32.47,30.55,31.26,216452323,0.0,0.0 -2024-08-29 00:00:00+05:30,31.4,31.53,30.0,30.57,51774178,0.0,0.0 -2024-08-30 00:00:00+05:30,30.71,31.27,30.33,30.56,39429788,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2024-08-01 00:00:00+05:30,33.39,34.48,32.27,32.9,149866875.0,,, +2024-08-02 00:00:00+05:30,32.25,34.54,31.88,34.54,99408426.0,,, +2024-08-05 00:00:00+05:30,33.5,34.28,32.81,32.81,118747814.0,,, +2024-08-06 00:00:00+05:30,32.45,32.99,31.16,31.16,71383353.0,,, +2024-08-07 00:00:00+05:30,30.5,32.16,29.77,31.86,109772125.0,,, +2024-08-08 00:00:00+05:30,31.74,32.22,30.68,30.8,43647855.0,,, +2024-08-09 00:00:00+05:30,31.37,32.34,30.91,32.32,64445253.0,,, +2024-08-12 00:00:00+05:30,32.0,32.53,31.15,31.81,43855418.0,,, +2024-08-13 00:00:00+05:30,32.0,32.68,30.21,30.34,56317912.0,,, +2024-08-14 00:00:00+05:30,30.5,30.62,29.26,29.75,29347558.0,,, +2024-08-16 00:00:00+05:30,30.98,31.23,29.93,31.23,31051939.0,,, +2024-08-19 00:00:00+05:30,31.9,32.79,31.6,32.79,44573929.0,,, +2024-08-20 00:00:00+05:30,33.7,34.42,33.5,34.42,20219725.0,,, +2024-08-21 00:00:00+05:30,36.0,36.14,36.0,36.14,21769768.0,,, +2024-08-22 00:00:00+05:30,37.94,37.94,35.37,36.3,230392058.0,,, +2024-08-23 00:00:00+05:30,36.74,38.11,34.48,34.48,340375309.0,,, +2024-08-26 00:00:00+05:30,32.75,32.75,32.75,32.75,9931761.0,,, +2024-08-27 00:00:00+05:30,31.11,31.11,31.11,31.11,7812060.0,,, +2024-08-28 00:00:00+05:30,30.55,32.47,30.55,31.26,216452323.0,,, +2024-08-29 00:00:00+05:30,31.4,31.53,30.0,30.57,51774178.0,,, +2024-08-30 00:00:00+05:30,30.71,31.27,30.33,30.56,39429788.0,,, diff --git a/DATA/BRONZE/StockData/RPOWER_2024_09.csv b/DATA/BRONZE/StockData/RPOWER_2024_09.csv index 8168fb9e..34ff6ff3 100644 --- a/DATA/BRONZE/StockData/RPOWER_2024_09.csv +++ b/DATA/BRONZE/StockData/RPOWER_2024_09.csv @@ -1,18 +1,18 @@ -date,open,high,low,close,volume,dividends,stock_splits -2024-09-02 00:00:00+05:30,30.6,30.79,29.61,30.09,37044245,0.0,0.0 -2024-09-03 00:00:00+05:30,30.0,30.34,29.52,29.58,24914388,0.0,0.0 -2024-09-04 00:00:00+05:30,29.26,31.05,29.26,31.05,32092690,0.0,0.0 -2024-09-05 00:00:00+05:30,31.96,32.25,30.71,30.85,54357242,0.0,0.0 -2024-09-06 00:00:00+05:30,31.1,31.16,29.86,30.22,27629229,0.0,0.0 -2024-09-09 00:00:00+05:30,30.15,30.28,29.21,29.72,24414525,0.0,0.0 -2024-09-10 00:00:00+05:30,29.82,30.69,29.69,30.03,27203820,0.0,0.0 -2024-09-11 00:00:00+05:30,30.19,30.68,29.5,29.56,21910317,0.0,0.0 -2024-09-12 00:00:00+05:30,29.81,30.1,29.25,29.67,24872985,0.0,0.0 -2024-09-13 00:00:00+05:30,29.68,30.33,29.65,29.83,16361976,0.0,0.0 -2024-09-16 00:00:00+05:30,30.3,31.32,29.92,31.05,44099018,0.0,0.0 -2024-09-17 00:00:00+05:30,31.7,31.89,30.6,31.4,44713761,0.0,0.0 -2024-09-18 00:00:00+05:30,32.97,32.97,32.97,32.97,9027669,0.0,0.0 -2024-09-19 00:00:00+05:30,34.61,34.61,33.51,34.61,130356791,0.0,0.0 -2024-09-20 00:00:00+05:30,36.31,36.34,35.52,36.34,51425308,0.0,0.0 -2024-09-23 00:00:00+05:30,38.15,38.15,38.15,38.15,9918715,0.0,0.0 -2024-09-24 00:00:00+05:30,40.05,40.05,40.05,40.05,9236442,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2024-09-02 00:00:00+05:30,30.6,30.79,29.61,30.09,37044245.0,,, +2024-09-03 00:00:00+05:30,30.0,30.34,29.52,29.58,24914388.0,,, +2024-09-04 00:00:00+05:30,29.26,31.05,29.26,31.05,32092690.0,,, +2024-09-05 00:00:00+05:30,31.96,32.25,30.71,30.85,54357242.0,,, +2024-09-06 00:00:00+05:30,31.1,31.16,29.86,30.22,27629229.0,,, +2024-09-09 00:00:00+05:30,30.15,30.28,29.21,29.72,24414525.0,,, +2024-09-10 00:00:00+05:30,29.82,30.69,29.69,30.03,27203820.0,,, +2024-09-11 00:00:00+05:30,30.19,30.68,29.5,29.56,21910317.0,,, +2024-09-12 00:00:00+05:30,29.81,30.1,29.25,29.67,24872985.0,,, +2024-09-13 00:00:00+05:30,29.68,30.33,29.65,29.83,16361976.0,,, +2024-09-16 00:00:00+05:30,30.3,31.32,29.92,31.05,44099018.0,,, +2024-09-17 00:00:00+05:30,31.7,31.89,30.6,31.4,44713761.0,,, +2024-09-18 00:00:00+05:30,32.97,32.97,32.97,32.97,9027669.0,,, +2024-09-19 00:00:00+05:30,34.61,34.61,33.51,34.61,130356791.0,,, +2024-09-20 00:00:00+05:30,36.31,36.34,35.52,36.34,51425308.0,,, +2024-09-23 00:00:00+05:30,38.15,38.15,38.15,38.15,9918715.0,,, +2024-09-24 00:00:00+05:30,40.05,40.05,40.05,40.05,9236442.0,,, diff --git a/DATA/BRONZE/StockData/RTNINDIA_2021_12.csv b/DATA/BRONZE/StockData/RTNINDIA_2021_12.csv index 30ba185a..76629f41 100644 --- a/DATA/BRONZE/StockData/RTNINDIA_2021_12.csv +++ b/DATA/BRONZE/StockData/RTNINDIA_2021_12.csv @@ -1,23 +1,23 @@ -date,open,high,low,close,volume,dividends,stock_splits -2021-12-01 00:00:00+05:30,43.8,44.5,42.5,43.85,302980,0.0,0.0 -2021-12-02 00:00:00+05:30,44.3,46.0,43.3,46.0,1098230,0.0,0.0 -2021-12-03 00:00:00+05:30,46.6,46.8,43.7,43.95,464770,0.0,0.0 -2021-12-06 00:00:00+05:30,44.05,45.6,42.45,42.8,212798,0.0,0.0 -2021-12-07 00:00:00+05:30,44.7,47.05,42.7,47.05,566881,0.0,0.0 -2021-12-08 00:00:00+05:30,48.8,51.1,45.35,49.4,901552,0.0,0.0 -2021-12-09 00:00:00+05:30,50.25,51.45,48.45,49.85,817212,0.0,0.0 -2021-12-10 00:00:00+05:30,50.0,51.95,49.55,50.55,515260,0.0,0.0 -2021-12-13 00:00:00+05:30,52.75,55.6,50.55,55.6,1311120,0.0,0.0 -2021-12-14 00:00:00+05:30,58.35,58.35,56.0,58.35,1272881,0.0,0.0 -2021-12-15 00:00:00+05:30,61.25,61.25,58.65,61.25,747677,0.0,0.0 -2021-12-16 00:00:00+05:30,63.25,64.3,58.2,58.2,2572069,0.0,0.0 -2021-12-17 00:00:00+05:30,55.3,55.3,55.3,55.3,58536,0.0,0.0 -2021-12-20 00:00:00+05:30,52.55,52.55,52.55,52.55,40171,0.0,0.0 -2021-12-21 00:00:00+05:30,51.25,51.5,49.95,49.95,3455364,0.0,0.0 -2021-12-22 00:00:00+05:30,50.05,52.4,49.3,52.25,1587039,0.0,0.0 -2021-12-23 00:00:00+05:30,52.9,52.9,50.35,50.75,1022914,0.0,0.0 -2021-12-24 00:00:00+05:30,51.8,51.8,48.25,48.25,734663,0.0,0.0 -2021-12-27 00:00:00+05:30,46.5,47.6,45.85,45.9,2451658,0.0,0.0 -2021-12-28 00:00:00+05:30,47.0,48.15,46.65,48.15,1049674,0.0,0.0 -2021-12-29 00:00:00+05:30,48.6,49.9,47.1,48.75,385268,0.0,0.0 -2021-12-30 00:00:00+05:30,48.55,49.2,47.25,47.55,332558,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2021-12-01 00:00:00+05:30,43.8,44.5,42.5,43.85,302980.0,,, +2021-12-02 00:00:00+05:30,44.3,46.0,43.3,46.0,1098230.0,,, +2021-12-03 00:00:00+05:30,46.6,46.8,43.7,43.95,464770.0,,, +2021-12-06 00:00:00+05:30,44.05,45.6,42.45,42.8,212798.0,,, +2021-12-07 00:00:00+05:30,44.7,47.05,42.7,47.05,566881.0,,, +2021-12-08 00:00:00+05:30,48.8,51.1,45.35,49.4,901552.0,,, +2021-12-09 00:00:00+05:30,50.25,51.45,48.45,49.85,817212.0,,, +2021-12-10 00:00:00+05:30,50.0,51.95,49.55,50.55,515260.0,,, +2021-12-13 00:00:00+05:30,52.75,55.6,50.55,55.6,1311120.0,,, +2021-12-14 00:00:00+05:30,58.35,58.35,56.0,58.35,1272881.0,,, +2021-12-15 00:00:00+05:30,61.25,61.25,58.65,61.25,747677.0,,, +2021-12-16 00:00:00+05:30,63.25,64.3,58.2,58.2,2572069.0,,, +2021-12-17 00:00:00+05:30,55.3,55.3,55.3,55.3,58536.0,,, +2021-12-20 00:00:00+05:30,52.55,52.55,52.55,52.55,40171.0,,, +2021-12-21 00:00:00+05:30,51.25,51.5,49.95,49.95,3455364.0,,, +2021-12-22 00:00:00+05:30,50.05,52.4,49.3,52.25,1587039.0,,, +2021-12-23 00:00:00+05:30,52.9,52.9,50.35,50.75,1022914.0,,, +2021-12-24 00:00:00+05:30,51.8,51.8,48.25,48.25,734663.0,,, +2021-12-27 00:00:00+05:30,46.5,47.6,45.85,45.9,2451658.0,,, +2021-12-28 00:00:00+05:30,47.0,48.15,46.65,48.15,1049674.0,,, +2021-12-29 00:00:00+05:30,48.6,49.9,47.1,48.75,385268.0,,, +2021-12-30 00:00:00+05:30,48.55,49.2,47.25,47.55,332558.0,,, diff --git a/DATA/BRONZE/StockData/RTNINDIA_2022_01.csv b/DATA/BRONZE/StockData/RTNINDIA_2022_01.csv index d080391d..22ca6023 100644 --- a/DATA/BRONZE/StockData/RTNINDIA_2022_01.csv +++ b/DATA/BRONZE/StockData/RTNINDIA_2022_01.csv @@ -1,20 +1,20 @@ -date,open,high,low,close,volume,dividends,stock_splits -2022-01-03 00:00:00+05:30,48.7,49.9,47.8,49.9,161384,0.0,0.0 -2022-01-04 00:00:00+05:30,52.35,52.35,49.75,52.35,1141286,0.0,0.0 -2022-01-05 00:00:00+05:30,52.9,53.45,50.6,52.1,548472,0.0,0.0 -2022-01-06 00:00:00+05:30,52.9,54.7,51.5,54.7,463650,0.0,0.0 -2022-01-07 00:00:00+05:30,57.4,57.4,56.35,57.4,198625,0.0,0.0 -2022-01-10 00:00:00+05:30,60.25,60.25,60.25,60.25,56492,0.0,0.0 -2022-01-11 00:00:00+05:30,63.25,63.25,63.25,63.25,93812,0.0,0.0 -2022-01-12 00:00:00+05:30,65.85,65.85,60.1,60.1,2767783,0.0,0.0 -2022-01-13 00:00:00+05:30,63.1,63.1,57.85,58.7,523487,0.0,0.0 -2022-01-14 00:00:00+05:30,58.7,61.6,58.55,61.45,480991,0.0,0.0 -2022-01-17 00:00:00+05:30,61.0,62.3,58.7,59.35,523996,0.0,0.0 -2022-01-18 00:00:00+05:30,59.0,60.55,56.4,56.75,630720,0.0,0.0 -2022-01-19 00:00:00+05:30,57.7,57.7,54.6,55.25,260561,0.0,0.0 -2022-01-20 00:00:00+05:30,56.95,58.0,56.05,58.0,324922,0.0,0.0 -2022-01-21 00:00:00+05:30,59.0,60.9,56.3,57.3,1635296,0.0,0.0 -2022-01-24 00:00:00+05:30,57.55,58.3,54.45,54.45,301826,0.0,0.0 -2022-01-25 00:00:00+05:30,52.0,53.7,51.75,52.8,490763,0.0,0.0 -2022-01-27 00:00:00+05:30,52.0,53.75,51.1,53.15,291051,0.0,0.0 -2022-01-28 00:00:00+05:30,54.95,55.8,53.85,54.55,578806,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2022-01-03 00:00:00+05:30,48.7,49.9,47.8,49.9,161384.0,,, +2022-01-04 00:00:00+05:30,52.35,52.35,49.75,52.35,1141286.0,,, +2022-01-05 00:00:00+05:30,52.9,53.45,50.6,52.1,548472.0,,, +2022-01-06 00:00:00+05:30,52.9,54.7,51.5,54.7,463650.0,,, +2022-01-07 00:00:00+05:30,57.4,57.4,56.35,57.4,198625.0,,, +2022-01-10 00:00:00+05:30,60.25,60.25,60.25,60.25,56492.0,,, +2022-01-11 00:00:00+05:30,63.25,63.25,63.25,63.25,93812.0,,, +2022-01-12 00:00:00+05:30,65.85,65.85,60.1,60.1,2767783.0,,, +2022-01-13 00:00:00+05:30,63.1,63.1,57.85,58.7,523487.0,,, +2022-01-14 00:00:00+05:30,58.7,61.6,58.55,61.45,480991.0,,, +2022-01-17 00:00:00+05:30,61.0,62.3,58.7,59.35,523996.0,,, +2022-01-18 00:00:00+05:30,59.0,60.55,56.4,56.75,630720.0,,, +2022-01-19 00:00:00+05:30,57.7,57.7,54.6,55.25,260561.0,,, +2022-01-20 00:00:00+05:30,56.95,58.0,56.05,58.0,324922.0,,, +2022-01-21 00:00:00+05:30,59.0,60.9,56.3,57.3,1635296.0,,, +2022-01-24 00:00:00+05:30,57.55,58.3,54.45,54.45,301826.0,,, +2022-01-25 00:00:00+05:30,52.0,53.7,51.75,52.8,490763.0,,, +2022-01-27 00:00:00+05:30,52.0,53.75,51.1,53.15,291051.0,,, +2022-01-28 00:00:00+05:30,54.95,55.8,53.85,54.55,578806.0,,, diff --git a/DATA/BRONZE/StockData/RTNINDIA_2022_02.csv b/DATA/BRONZE/StockData/RTNINDIA_2022_02.csv index 461beb70..519f547d 100644 --- a/DATA/BRONZE/StockData/RTNINDIA_2022_02.csv +++ b/DATA/BRONZE/StockData/RTNINDIA_2022_02.csv @@ -1,19 +1,19 @@ -date,open,high,low,close,volume,dividends,stock_splits -2022-02-01 00:00:00+05:30,53.0,55.0,52.5,54.1,438587,0.0,0.0 -2022-02-02 00:00:00+05:30,54.5,56.5,53.2,53.4,220190,0.0,0.0 -2022-02-03 00:00:00+05:30,53.9,55.25,53.4,54.3,395847,0.0,0.0 -2022-02-04 00:00:00+05:30,55.9,57.0,53.35,57.0,942340,0.0,0.0 -2022-02-07 00:00:00+05:30,58.0,58.15,54.35,55.45,584375,0.0,0.0 -2022-02-08 00:00:00+05:30,55.9,56.45,52.6,52.8,361535,0.0,0.0 -2022-02-09 00:00:00+05:30,53.3,54.1,51.15,52.0,277579,0.0,0.0 -2022-02-10 00:00:00+05:30,52.8,53.9,51.6,51.85,205143,0.0,0.0 -2022-02-11 00:00:00+05:30,51.0,52.45,50.9,51.25,263484,0.0,0.0 -2022-02-15 00:00:00+05:30,45.0,52.25,44.6,51.6,692238,0.0,0.0 -2022-02-16 00:00:00+05:30,52.65,52.75,48.95,49.4,306602,0.0,0.0 -2022-02-17 00:00:00+05:30,50.7,50.95,48.8,49.35,162553,0.0,0.0 -2022-02-18 00:00:00+05:30,49.0,49.85,47.85,48.15,196587,0.0,0.0 -2022-02-21 00:00:00+05:30,47.8,47.8,45.0,45.25,340479,0.0,0.0 -2022-02-22 00:00:00+05:30,43.0,43.95,41.8,42.2,1018860,0.0,0.0 -2022-02-23 00:00:00+05:30,42.2,46.15,42.2,44.6,385127,0.0,0.0 -2022-02-24 00:00:00+05:30,42.95,42.95,40.15,40.15,411160,0.0,0.0 -2022-02-25 00:00:00+05:30,42.3,43.8,42.3,43.05,204531,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2022-02-01 00:00:00+05:30,53.0,55.0,52.5,54.1,438587.0,,, +2022-02-02 00:00:00+05:30,54.5,56.5,53.2,53.4,220190.0,,, +2022-02-03 00:00:00+05:30,53.9,55.25,53.4,54.3,395847.0,,, +2022-02-04 00:00:00+05:30,55.9,57.0,53.35,57.0,942340.0,,, +2022-02-07 00:00:00+05:30,58.0,58.15,54.35,55.45,584375.0,,, +2022-02-08 00:00:00+05:30,55.9,56.45,52.6,52.8,361535.0,,, +2022-02-09 00:00:00+05:30,53.3,54.1,51.15,52.0,277579.0,,, +2022-02-10 00:00:00+05:30,52.8,53.9,51.6,51.85,205143.0,,, +2022-02-11 00:00:00+05:30,51.0,52.45,50.9,51.25,263484.0,,, +2022-02-15 00:00:00+05:30,45.0,52.25,44.6,51.6,692238.0,,, +2022-02-16 00:00:00+05:30,52.65,52.75,48.95,49.4,306602.0,,, +2022-02-17 00:00:00+05:30,50.7,50.95,48.8,49.35,162553.0,,, +2022-02-18 00:00:00+05:30,49.0,49.85,47.85,48.15,196587.0,,, +2022-02-21 00:00:00+05:30,47.8,47.8,45.0,45.25,340479.0,,, +2022-02-22 00:00:00+05:30,43.0,43.95,41.8,42.2,1018860.0,,, +2022-02-23 00:00:00+05:30,42.2,46.15,42.2,44.6,385127.0,,, +2022-02-24 00:00:00+05:30,42.95,42.95,40.15,40.15,411160.0,,, +2022-02-25 00:00:00+05:30,42.3,43.8,42.3,43.05,204531.0,,, diff --git a/DATA/BRONZE/StockData/RTNINDIA_2022_03.csv b/DATA/BRONZE/StockData/RTNINDIA_2022_03.csv index f1e9b27e..7cdf8be5 100644 --- a/DATA/BRONZE/StockData/RTNINDIA_2022_03.csv +++ b/DATA/BRONZE/StockData/RTNINDIA_2022_03.csv @@ -1,21 +1,21 @@ -date,open,high,low,close,volume,dividends,stock_splits -2022-03-02 00:00:00+05:30,41.7,42.5,40.75,40.95,335395,0.0,0.0 -2022-03-03 00:00:00+05:30,42.7,42.7,40.8,41.0,200159,0.0,0.0 -2022-03-04 00:00:00+05:30,41.25,45.1,40.1,42.55,565549,0.0,0.0 -2022-03-07 00:00:00+05:30,42.0,42.0,40.65,40.9,416074,0.0,0.0 -2022-03-08 00:00:00+05:30,40.9,42.7,40.85,42.3,335982,0.0,0.0 -2022-03-09 00:00:00+05:30,43.25,44.25,41.75,43.75,292150,0.0,0.0 -2022-03-10 00:00:00+05:30,45.5,47.4,44.5,45.4,456864,0.0,0.0 -2022-03-11 00:00:00+05:30,46.25,47.0,45.05,46.1,233372,0.0,0.0 -2022-03-14 00:00:00+05:30,49.0,50.7,47.65,50.7,444463,0.0,0.0 -2022-03-15 00:00:00+05:30,52.2,52.5,47.65,48.35,403033,0.0,0.0 -2022-03-16 00:00:00+05:30,50.8,50.8,48.7,49.0,226916,0.0,0.0 -2022-03-17 00:00:00+05:30,50.45,50.45,49.0,49.5,240710,0.0,0.0 -2022-03-21 00:00:00+05:30,50.2,50.2,48.0,48.45,127765,0.0,0.0 -2022-03-22 00:00:00+05:30,48.3,48.6,47.2,47.55,147048,0.0,0.0 -2022-03-23 00:00:00+05:30,48.7,48.7,46.35,46.7,126142,0.0,0.0 -2022-03-24 00:00:00+05:30,46.9,47.2,45.85,46.0,186140,0.0,0.0 -2022-03-25 00:00:00+05:30,46.7,47.15,45.95,46.1,105807,0.0,0.0 -2022-03-28 00:00:00+05:30,46.95,46.95,43.9,44.4,150166,0.0,0.0 -2022-03-29 00:00:00+05:30,44.55,48.8,44.55,47.1,528301,0.0,0.0 -2022-03-30 00:00:00+05:30,47.35,49.4,46.55,47.65,307508,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2022-03-02 00:00:00+05:30,41.7,42.5,40.75,40.95,335395.0,,, +2022-03-03 00:00:00+05:30,42.7,42.7,40.8,41.0,200159.0,,, +2022-03-04 00:00:00+05:30,41.25,45.1,40.1,42.55,565549.0,,, +2022-03-07 00:00:00+05:30,42.0,42.0,40.65,40.9,416074.0,,, +2022-03-08 00:00:00+05:30,40.9,42.7,40.85,42.3,335982.0,,, +2022-03-09 00:00:00+05:30,43.25,44.25,41.75,43.75,292150.0,,, +2022-03-10 00:00:00+05:30,45.5,47.4,44.5,45.4,456864.0,,, +2022-03-11 00:00:00+05:30,46.25,47.0,45.05,46.1,233372.0,,, +2022-03-14 00:00:00+05:30,49.0,50.7,47.65,50.7,444463.0,,, +2022-03-15 00:00:00+05:30,52.2,52.5,47.65,48.35,403033.0,,, +2022-03-16 00:00:00+05:30,50.8,50.8,48.7,49.0,226916.0,,, +2022-03-17 00:00:00+05:30,50.45,50.45,49.0,49.5,240710.0,,, +2022-03-21 00:00:00+05:30,50.2,50.2,48.0,48.45,127765.0,,, +2022-03-22 00:00:00+05:30,48.3,48.6,47.2,47.55,147048.0,,, +2022-03-23 00:00:00+05:30,48.7,48.7,46.35,46.7,126142.0,,, +2022-03-24 00:00:00+05:30,46.9,47.2,45.85,46.0,186140.0,,, +2022-03-25 00:00:00+05:30,46.7,47.15,45.95,46.1,105807.0,,, +2022-03-28 00:00:00+05:30,46.95,46.95,43.9,44.4,150166.0,,, +2022-03-29 00:00:00+05:30,44.55,48.8,44.55,47.1,528301.0,,, +2022-03-30 00:00:00+05:30,47.35,49.4,46.55,47.65,307508.0,,, diff --git a/DATA/BRONZE/StockData/RTNINDIA_2022_04.csv b/DATA/BRONZE/StockData/RTNINDIA_2022_04.csv index 326c278b..57456121 100644 --- a/DATA/BRONZE/StockData/RTNINDIA_2022_04.csv +++ b/DATA/BRONZE/StockData/RTNINDIA_2022_04.csv @@ -1,20 +1,20 @@ -date,open,high,low,close,volume,dividends,stock_splits -2022-04-01 00:00:00+05:30,46.4,48.4,46.4,47.9,145173,0.0,0.0 -2022-04-04 00:00:00+05:30,48.1,49.5,47.0,48.35,465405,0.0,0.0 -2022-04-05 00:00:00+05:30,48.3,50.05,47.8,48.2,368778,0.0,0.0 -2022-04-06 00:00:00+05:30,48.0,52.25,47.4,51.05,945740,0.0,0.0 -2022-04-07 00:00:00+05:30,51.15,52.05,48.3,49.0,642424,0.0,0.0 -2022-04-08 00:00:00+05:30,49.7,51.25,49.1,49.75,323429,0.0,0.0 -2022-04-11 00:00:00+05:30,49.75,50.4,48.65,49.05,113139,0.0,0.0 -2022-04-12 00:00:00+05:30,49.05,49.05,46.55,47.15,309012,0.0,0.0 -2022-04-13 00:00:00+05:30,47.8,48.45,46.5,46.7,240052,0.0,0.0 -2022-04-18 00:00:00+05:30,47.5,47.8,45.55,45.85,116837,0.0,0.0 -2022-04-19 00:00:00+05:30,46.5,47.65,42.15,44.3,317448,0.0,0.0 -2022-04-20 00:00:00+05:30,45.0,47.0,44.0,46.05,392782,0.0,0.0 -2022-04-21 00:00:00+05:30,46.65,47.0,45.55,46.05,109041,0.0,0.0 -2022-04-22 00:00:00+05:30,46.45,46.45,45.05,45.45,110427,0.0,0.0 -2022-04-25 00:00:00+05:30,44.5,44.95,43.85,44.1,162638,0.0,0.0 -2022-04-26 00:00:00+05:30,44.55,45.4,43.9,44.05,253917,0.0,0.0 -2022-04-27 00:00:00+05:30,44.3,44.3,42.8,43.1,264112,0.0,0.0 -2022-04-28 00:00:00+05:30,45.0,45.0,42.5,42.85,208421,0.0,0.0 -2022-04-29 00:00:00+05:30,43.0,43.45,42.45,42.7,349602,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2022-04-01 00:00:00+05:30,46.4,48.4,46.4,47.9,145173.0,,, +2022-04-04 00:00:00+05:30,48.1,49.5,47.0,48.35,465405.0,,, +2022-04-05 00:00:00+05:30,48.3,50.05,47.8,48.2,368778.0,,, +2022-04-06 00:00:00+05:30,48.0,52.25,47.4,51.05,945740.0,,, +2022-04-07 00:00:00+05:30,51.15,52.05,48.3,49.0,642424.0,,, +2022-04-08 00:00:00+05:30,49.7,51.25,49.1,49.75,323429.0,,, +2022-04-11 00:00:00+05:30,49.75,50.4,48.65,49.05,113139.0,,, +2022-04-12 00:00:00+05:30,49.05,49.05,46.55,47.15,309012.0,,, +2022-04-13 00:00:00+05:30,47.8,48.45,46.5,46.7,240052.0,,, +2022-04-18 00:00:00+05:30,47.5,47.8,45.55,45.85,116837.0,,, +2022-04-19 00:00:00+05:30,46.5,47.65,42.15,44.3,317448.0,,, +2022-04-20 00:00:00+05:30,45.0,47.0,44.0,46.05,392782.0,,, +2022-04-21 00:00:00+05:30,46.65,47.0,45.55,46.05,109041.0,,, +2022-04-22 00:00:00+05:30,46.45,46.45,45.05,45.45,110427.0,,, +2022-04-25 00:00:00+05:30,44.5,44.95,43.85,44.1,162638.0,,, +2022-04-26 00:00:00+05:30,44.55,45.4,43.9,44.05,253917.0,,, +2022-04-27 00:00:00+05:30,44.3,44.3,42.8,43.1,264112.0,,, +2022-04-28 00:00:00+05:30,45.0,45.0,42.5,42.85,208421.0,,, +2022-04-29 00:00:00+05:30,43.0,43.45,42.45,42.7,349602.0,,, diff --git a/DATA/BRONZE/StockData/RTNINDIA_2022_05.csv b/DATA/BRONZE/StockData/RTNINDIA_2022_05.csv index 3b9ffb8a..82f0fe5a 100644 --- a/DATA/BRONZE/StockData/RTNINDIA_2022_05.csv +++ b/DATA/BRONZE/StockData/RTNINDIA_2022_05.csv @@ -1,20 +1,20 @@ -date,open,high,low,close,volume,dividends,stock_splits -2022-05-04 00:00:00+05:30,42.3,42.6,39.85,40.85,281564,0.0,0.0 -2022-05-05 00:00:00+05:30,41.2,42.4,40.7,40.95,192124,0.0,0.0 -2022-05-06 00:00:00+05:30,40.5,41.75,39.85,40.8,300204,0.0,0.0 -2022-05-09 00:00:00+05:30,41.6,41.6,39.6,39.95,142139,0.0,0.0 -2022-05-10 00:00:00+05:30,40.4,40.4,32.95,34.7,819978,0.0,0.0 -2022-05-11 00:00:00+05:30,34.7,36.05,30.7,32.2,6746221,0.0,0.0 -2022-05-12 00:00:00+05:30,33.0,33.0,30.5,31.35,801970,0.0,0.0 -2022-05-13 00:00:00+05:30,33.0,37.6,32.45,37.45,1796658,0.0,0.0 -2022-05-16 00:00:00+05:30,39.35,44.35,37.5,43.4,1464763,0.0,0.0 -2022-05-17 00:00:00+05:30,44.4,45.8,41.65,43.55,821484,0.0,0.0 -2022-05-18 00:00:00+05:30,44.3,46.4,43.1,45.65,592080,0.0,0.0 -2022-05-19 00:00:00+05:30,44.1,44.15,41.5,41.8,396941,0.0,0.0 -2022-05-20 00:00:00+05:30,43.5,44.35,42.55,43.2,95164,0.0,0.0 -2022-05-23 00:00:00+05:30,45.0,45.0,41.45,41.9,348154,0.0,0.0 -2022-05-24 00:00:00+05:30,43.2,43.2,41.2,41.7,120282,0.0,0.0 -2022-05-25 00:00:00+05:30,43.0,43.0,39.05,39.6,141922,0.0,0.0 -2022-05-26 00:00:00+05:30,41.4,41.4,36.6,40.4,402647,0.0,0.0 -2022-05-27 00:00:00+05:30,41.7,43.1,39.65,40.85,479600,0.0,0.0 -2022-05-30 00:00:00+05:30,43.9,44.9,42.95,44.9,985255,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2022-05-04 00:00:00+05:30,42.3,42.6,39.85,40.85,281564.0,,, +2022-05-05 00:00:00+05:30,41.2,42.4,40.7,40.95,192124.0,,, +2022-05-06 00:00:00+05:30,40.5,41.75,39.85,40.8,300204.0,,, +2022-05-09 00:00:00+05:30,41.6,41.6,39.6,39.95,142139.0,,, +2022-05-10 00:00:00+05:30,40.4,40.4,32.95,34.7,819978.0,,, +2022-05-11 00:00:00+05:30,34.7,36.05,30.7,32.2,6746221.0,,, +2022-05-12 00:00:00+05:30,33.0,33.0,30.5,31.35,801970.0,,, +2022-05-13 00:00:00+05:30,33.0,37.6,32.45,37.45,1796658.0,,, +2022-05-16 00:00:00+05:30,39.35,44.35,37.5,43.4,1464763.0,,, +2022-05-17 00:00:00+05:30,44.4,45.8,41.65,43.55,821484.0,,, +2022-05-18 00:00:00+05:30,44.3,46.4,43.1,45.65,592080.0,,, +2022-05-19 00:00:00+05:30,44.1,44.15,41.5,41.8,396941.0,,, +2022-05-20 00:00:00+05:30,43.5,44.35,42.55,43.2,95164.0,,, +2022-05-23 00:00:00+05:30,45.0,45.0,41.45,41.9,348154.0,,, +2022-05-24 00:00:00+05:30,43.2,43.2,41.2,41.7,120282.0,,, +2022-05-25 00:00:00+05:30,43.0,43.0,39.05,39.6,141922.0,,, +2022-05-26 00:00:00+05:30,41.4,41.4,36.6,40.4,402647.0,,, +2022-05-27 00:00:00+05:30,41.7,43.1,39.65,40.85,479600.0,,, +2022-05-30 00:00:00+05:30,43.9,44.9,42.95,44.9,985255.0,,, diff --git a/DATA/BRONZE/StockData/RTNINDIA_2022_06.csv b/DATA/BRONZE/StockData/RTNINDIA_2022_06.csv index 04bc267b..6e9f41eb 100644 --- a/DATA/BRONZE/StockData/RTNINDIA_2022_06.csv +++ b/DATA/BRONZE/StockData/RTNINDIA_2022_06.csv @@ -1,22 +1,22 @@ -date,open,high,low,close,volume,dividends,stock_splits -2022-06-01 00:00:00+05:30,50.8,54.2,50.2,54.2,2153302,0.0,0.0 -2022-06-02 00:00:00+05:30,55.0,56.9,54.2,56.9,977201,0.0,0.0 -2022-06-03 00:00:00+05:30,59.7,59.7,54.1,54.1,2285054,0.0,0.0 -2022-06-06 00:00:00+05:30,51.6,52.85,51.4,51.4,832458,0.0,0.0 -2022-06-07 00:00:00+05:30,49.35,52.45,48.85,51.05,1244597,0.0,0.0 -2022-06-08 00:00:00+05:30,50.9,51.5,48.5,48.5,456436,0.0,0.0 -2022-06-09 00:00:00+05:30,46.1,47.15,46.1,46.1,1096769,0.0,0.0 -2022-06-10 00:00:00+05:30,44.25,48.0,44.25,46.45,621676,0.0,0.0 -2022-06-13 00:00:00+05:30,45.5,45.5,44.15,44.15,409488,0.0,0.0 -2022-06-14 00:00:00+05:30,42.9,45.4,42.3,42.75,538754,0.0,0.0 -2022-06-15 00:00:00+05:30,43.55,44.85,43.5,44.85,369652,0.0,0.0 -2022-06-16 00:00:00+05:30,45.1,47.05,42.65,42.65,912430,0.0,0.0 -2022-06-17 00:00:00+05:30,42.05,42.7,40.8,41.7,282064,0.0,0.0 -2022-06-20 00:00:00+05:30,42.4,42.55,39.65,39.65,313824,0.0,0.0 -2022-06-21 00:00:00+05:30,39.95,41.6,39.4,41.15,450440,0.0,0.0 -2022-06-22 00:00:00+05:30,41.9,41.9,39.7,39.95,295370,0.0,0.0 -2022-06-23 00:00:00+05:30,40.7,40.7,39.9,40.05,141446,0.0,0.0 -2022-06-24 00:00:00+05:30,41.15,42.05,40.25,42.05,918423,0.0,0.0 -2022-06-27 00:00:00+05:30,43.4,43.6,42.25,42.6,206554,0.0,0.0 -2022-06-28 00:00:00+05:30,42.6,42.6,41.4,41.7,195989,0.0,0.0 -2022-06-29 00:00:00+05:30,40.65,41.9,40.2,40.9,228717,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2022-06-01 00:00:00+05:30,50.8,54.2,50.2,54.2,2153302.0,,, +2022-06-02 00:00:00+05:30,55.0,56.9,54.2,56.9,977201.0,,, +2022-06-03 00:00:00+05:30,59.7,59.7,54.1,54.1,2285054.0,,, +2022-06-06 00:00:00+05:30,51.6,52.85,51.4,51.4,832458.0,,, +2022-06-07 00:00:00+05:30,49.35,52.45,48.85,51.05,1244597.0,,, +2022-06-08 00:00:00+05:30,50.9,51.5,48.5,48.5,456436.0,,, +2022-06-09 00:00:00+05:30,46.1,47.15,46.1,46.1,1096769.0,,, +2022-06-10 00:00:00+05:30,44.25,48.0,44.25,46.45,621676.0,,, +2022-06-13 00:00:00+05:30,45.5,45.5,44.15,44.15,409488.0,,, +2022-06-14 00:00:00+05:30,42.9,45.4,42.3,42.75,538754.0,,, +2022-06-15 00:00:00+05:30,43.55,44.85,43.5,44.85,369652.0,,, +2022-06-16 00:00:00+05:30,45.1,47.05,42.65,42.65,912430.0,,, +2022-06-17 00:00:00+05:30,42.05,42.7,40.8,41.7,282064.0,,, +2022-06-20 00:00:00+05:30,42.4,42.55,39.65,39.65,313824.0,,, +2022-06-21 00:00:00+05:30,39.95,41.6,39.4,41.15,450440.0,,, +2022-06-22 00:00:00+05:30,41.9,41.9,39.7,39.95,295370.0,,, +2022-06-23 00:00:00+05:30,40.7,40.7,39.9,40.05,141446.0,,, +2022-06-24 00:00:00+05:30,41.15,42.05,40.25,42.05,918423.0,,, +2022-06-27 00:00:00+05:30,43.4,43.6,42.25,42.6,206554.0,,, +2022-06-28 00:00:00+05:30,42.6,42.6,41.4,41.7,195989.0,,, +2022-06-29 00:00:00+05:30,40.65,41.9,40.2,40.9,228717.0,,, diff --git a/DATA/BRONZE/StockData/RTNINDIA_2022_07.csv b/DATA/BRONZE/StockData/RTNINDIA_2022_07.csv index 43905c3c..5de36611 100644 --- a/DATA/BRONZE/StockData/RTNINDIA_2022_07.csv +++ b/DATA/BRONZE/StockData/RTNINDIA_2022_07.csv @@ -1,22 +1,22 @@ -date,open,high,low,close,volume,dividends,stock_splits -2022-07-01 00:00:00+05:30,43.25,43.25,41.3,41.75,57820,0.0,0.0 -2022-07-04 00:00:00+05:30,42.35,42.35,41.0,41.3,143100,0.0,0.0 -2022-07-05 00:00:00+05:30,42.0,42.7,40.7,41.35,203884,0.0,0.0 -2022-07-06 00:00:00+05:30,41.35,41.7,40.85,41.45,120444,0.0,0.0 -2022-07-07 00:00:00+05:30,42.35,43.5,42.0,43.3,277681,0.0,0.0 -2022-07-08 00:00:00+05:30,43.95,45.3,43.1,43.5,352205,0.0,0.0 -2022-07-11 00:00:00+05:30,44.5,44.65,43.05,43.25,124304,0.0,0.0 -2022-07-12 00:00:00+05:30,43.0,43.8,41.85,43.05,190007,0.0,0.0 -2022-07-13 00:00:00+05:30,43.15,43.75,42.6,42.8,125366,0.0,0.0 -2022-07-14 00:00:00+05:30,43.0,43.25,41.8,42.0,130241,0.0,0.0 -2022-07-15 00:00:00+05:30,42.05,42.55,41.2,41.55,90588,0.0,0.0 -2022-07-18 00:00:00+05:30,42.2,43.6,42.2,43.6,201543,0.0,0.0 -2022-07-19 00:00:00+05:30,44.45,45.35,43.55,44.4,420290,0.0,0.0 -2022-07-20 00:00:00+05:30,44.75,45.4,43.5,43.75,243405,0.0,0.0 -2022-07-21 00:00:00+05:30,44.0,44.9,43.35,43.6,136014,0.0,0.0 -2022-07-22 00:00:00+05:30,44.2,44.3,43.05,43.5,87569,0.0,0.0 -2022-07-25 00:00:00+05:30,43.65,44.4,42.7,43.0,181855,0.0,0.0 -2022-07-26 00:00:00+05:30,43.9,43.9,42.6,42.75,166569,0.0,0.0 -2022-07-27 00:00:00+05:30,43.3,43.3,41.7,41.9,135250,0.0,0.0 -2022-07-28 00:00:00+05:30,42.25,42.6,41.35,41.5,184357,0.0,0.0 -2022-07-29 00:00:00+05:30,42.2,43.55,41.8,43.55,447641,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2022-07-01 00:00:00+05:30,43.25,43.25,41.3,41.75,57820.0,,, +2022-07-04 00:00:00+05:30,42.35,42.35,41.0,41.3,143100.0,,, +2022-07-05 00:00:00+05:30,42.0,42.7,40.7,41.35,203884.0,,, +2022-07-06 00:00:00+05:30,41.35,41.7,40.85,41.45,120444.0,,, +2022-07-07 00:00:00+05:30,42.35,43.5,42.0,43.3,277681.0,,, +2022-07-08 00:00:00+05:30,43.95,45.3,43.1,43.5,352205.0,,, +2022-07-11 00:00:00+05:30,44.5,44.65,43.05,43.25,124304.0,,, +2022-07-12 00:00:00+05:30,43.0,43.8,41.85,43.05,190007.0,,, +2022-07-13 00:00:00+05:30,43.15,43.75,42.6,42.8,125366.0,,, +2022-07-14 00:00:00+05:30,43.0,43.25,41.8,42.0,130241.0,,, +2022-07-15 00:00:00+05:30,42.05,42.55,41.2,41.55,90588.0,,, +2022-07-18 00:00:00+05:30,42.2,43.6,42.2,43.6,201543.0,,, +2022-07-19 00:00:00+05:30,44.45,45.35,43.55,44.4,420290.0,,, +2022-07-20 00:00:00+05:30,44.75,45.4,43.5,43.75,243405.0,,, +2022-07-21 00:00:00+05:30,44.0,44.9,43.35,43.6,136014.0,,, +2022-07-22 00:00:00+05:30,44.2,44.3,43.05,43.5,87569.0,,, +2022-07-25 00:00:00+05:30,43.65,44.4,42.7,43.0,181855.0,,, +2022-07-26 00:00:00+05:30,43.9,43.9,42.6,42.75,166569.0,,, +2022-07-27 00:00:00+05:30,43.3,43.3,41.7,41.9,135250.0,,, +2022-07-28 00:00:00+05:30,42.25,42.6,41.35,41.5,184357.0,,, +2022-07-29 00:00:00+05:30,42.2,43.55,41.8,43.55,447641.0,,, diff --git a/DATA/BRONZE/StockData/RTNINDIA_2022_08.csv b/DATA/BRONZE/StockData/RTNINDIA_2022_08.csv index 71f84327..d08725d5 100644 --- a/DATA/BRONZE/StockData/RTNINDIA_2022_08.csv +++ b/DATA/BRONZE/StockData/RTNINDIA_2022_08.csv @@ -1,21 +1,21 @@ -date,open,high,low,close,volume,dividends,stock_splits -2022-08-01 00:00:00+05:30,43.55,44.85,42.6,43.9,371301,0.0,0.0 -2022-08-02 00:00:00+05:30,43.3,45.7,43.2,44.7,229457,0.0,0.0 -2022-08-03 00:00:00+05:30,45.15,45.15,43.2,44.0,281140,0.0,0.0 -2022-08-04 00:00:00+05:30,44.1,45.65,42.9,45.0,328094,0.0,0.0 -2022-08-05 00:00:00+05:30,45.5,46.75,44.2,45.1,351869,0.0,0.0 -2022-08-08 00:00:00+05:30,45.45,45.5,44.2,44.45,160340,0.0,0.0 -2022-08-10 00:00:00+05:30,44.45,45.3,43.75,44.0,228782,0.0,0.0 -2022-08-11 00:00:00+05:30,43.8,44.9,43.8,44.6,170232,0.0,0.0 -2022-08-12 00:00:00+05:30,44.75,45.1,44.3,44.7,176396,0.0,0.0 -2022-08-16 00:00:00+05:30,42.5,44.4,42.5,42.75,377907,0.0,0.0 -2022-08-17 00:00:00+05:30,42.55,51.3,42.55,51.3,815387,0.0,0.0 -2022-08-18 00:00:00+05:30,52.55,54.1,49.35,50.5,1081441,0.0,0.0 -2022-08-19 00:00:00+05:30,51.0,55.4,50.65,52.35,941940,0.0,0.0 -2022-08-22 00:00:00+05:30,52.8,57.3,51.1,55.05,1412982,0.0,0.0 -2022-08-23 00:00:00+05:30,55.65,58.4,53.55,55.25,861586,0.0,0.0 -2022-08-24 00:00:00+05:30,55.9,57.3,54.85,56.45,729729,0.0,0.0 -2022-08-25 00:00:00+05:30,57.05,57.45,53.85,54.7,706038,0.0,0.0 -2022-08-26 00:00:00+05:30,55.0,55.6,51.85,52.3,481178,0.0,0.0 -2022-08-29 00:00:00+05:30,51.4,51.7,49.5,50.55,646347,0.0,0.0 -2022-08-30 00:00:00+05:30,51.25,53.15,51.05,51.6,622571,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2022-08-01 00:00:00+05:30,43.55,44.85,42.6,43.9,371301.0,,, +2022-08-02 00:00:00+05:30,43.3,45.7,43.2,44.7,229457.0,,, +2022-08-03 00:00:00+05:30,45.15,45.15,43.2,44.0,281140.0,,, +2022-08-04 00:00:00+05:30,44.1,45.65,42.9,45.0,328094.0,,, +2022-08-05 00:00:00+05:30,45.5,46.75,44.2,45.1,351869.0,,, +2022-08-08 00:00:00+05:30,45.45,45.5,44.2,44.45,160340.0,,, +2022-08-10 00:00:00+05:30,44.45,45.3,43.75,44.0,228782.0,,, +2022-08-11 00:00:00+05:30,43.8,44.9,43.8,44.6,170232.0,,, +2022-08-12 00:00:00+05:30,44.75,45.1,44.3,44.7,176396.0,,, +2022-08-16 00:00:00+05:30,42.5,44.4,42.5,42.75,377907.0,,, +2022-08-17 00:00:00+05:30,42.55,51.3,42.55,51.3,815387.0,,, +2022-08-18 00:00:00+05:30,52.55,54.1,49.35,50.5,1081441.0,,, +2022-08-19 00:00:00+05:30,51.0,55.4,50.65,52.35,941940.0,,, +2022-08-22 00:00:00+05:30,52.8,57.3,51.1,55.05,1412982.0,,, +2022-08-23 00:00:00+05:30,55.65,58.4,53.55,55.25,861586.0,,, +2022-08-24 00:00:00+05:30,55.9,57.3,54.85,56.45,729729.0,,, +2022-08-25 00:00:00+05:30,57.05,57.45,53.85,54.7,706038.0,,, +2022-08-26 00:00:00+05:30,55.0,55.6,51.85,52.3,481178.0,,, +2022-08-29 00:00:00+05:30,51.4,51.7,49.5,50.55,646347.0,,, +2022-08-30 00:00:00+05:30,51.25,53.15,51.05,51.6,622571.0,,, diff --git a/DATA/BRONZE/StockData/RTNINDIA_2022_09.csv b/DATA/BRONZE/StockData/RTNINDIA_2022_09.csv index a483ad12..d7444d58 100644 --- a/DATA/BRONZE/StockData/RTNINDIA_2022_09.csv +++ b/DATA/BRONZE/StockData/RTNINDIA_2022_09.csv @@ -1,22 +1,22 @@ -date,open,high,low,close,volume,dividends,stock_splits -2022-09-01 00:00:00+05:30,51.6,53.05,50.95,51.9,583571,0.0,0.0 -2022-09-02 00:00:00+05:30,52.4,52.85,50.15,50.4,502485,0.0,0.0 -2022-09-05 00:00:00+05:30,51.5,52.4,50.65,51.35,276361,0.0,0.0 -2022-09-06 00:00:00+05:30,52.0,54.7,50.4,53.2,970322,0.0,0.0 -2022-09-07 00:00:00+05:30,53.0,54.35,52.5,52.9,429174,0.0,0.0 -2022-09-08 00:00:00+05:30,53.9,55.15,52.95,53.55,970387,0.0,0.0 -2022-09-09 00:00:00+05:30,54.85,54.85,51.95,52.1,546936,0.0,0.0 -2022-09-12 00:00:00+05:30,52.5,53.0,51.2,51.6,596878,0.0,0.0 -2022-09-13 00:00:00+05:30,52.0,52.8,51.5,51.6,511235,0.0,0.0 -2022-09-14 00:00:00+05:30,51.0,55.8,50.7,53.8,1391033,0.0,0.0 -2022-09-15 00:00:00+05:30,54.45,55.75,53.6,54.25,1177078,0.0,0.0 -2022-09-16 00:00:00+05:30,54.3,54.55,51.4,52.0,408326,0.0,0.0 -2022-09-19 00:00:00+05:30,52.95,53.6,51.5,51.8,601752,0.0,0.0 -2022-09-20 00:00:00+05:30,52.25,53.3,51.0,51.2,405401,0.0,0.0 -2022-09-21 00:00:00+05:30,51.5,52.0,50.3,50.6,272995,0.0,0.0 -2022-09-22 00:00:00+05:30,51.0,51.15,50.0,50.55,235391,0.0,0.0 -2022-09-23 00:00:00+05:30,50.95,51.0,49.0,49.6,349914,0.0,0.0 -2022-09-26 00:00:00+05:30,49.5,49.5,46.0,46.6,455273,0.0,0.0 -2022-09-27 00:00:00+05:30,47.4,47.6,45.5,46.65,312083,0.0,0.0 -2022-09-28 00:00:00+05:30,46.85,48.65,45.85,47.1,325421,0.0,0.0 -2022-09-29 00:00:00+05:30,47.95,48.35,46.65,47.0,254799,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2022-09-01 00:00:00+05:30,51.6,53.05,50.95,51.9,583571.0,,, +2022-09-02 00:00:00+05:30,52.4,52.85,50.15,50.4,502485.0,,, +2022-09-05 00:00:00+05:30,51.5,52.4,50.65,51.35,276361.0,,, +2022-09-06 00:00:00+05:30,52.0,54.7,50.4,53.2,970322.0,,, +2022-09-07 00:00:00+05:30,53.0,54.35,52.5,52.9,429174.0,,, +2022-09-08 00:00:00+05:30,53.9,55.15,52.95,53.55,970387.0,,, +2022-09-09 00:00:00+05:30,54.85,54.85,51.95,52.1,546936.0,,, +2022-09-12 00:00:00+05:30,52.5,53.0,51.2,51.6,596878.0,,, +2022-09-13 00:00:00+05:30,52.0,52.8,51.5,51.6,511235.0,,, +2022-09-14 00:00:00+05:30,51.0,55.8,50.7,53.8,1391033.0,,, +2022-09-15 00:00:00+05:30,54.45,55.75,53.6,54.25,1177078.0,,, +2022-09-16 00:00:00+05:30,54.3,54.55,51.4,52.0,408326.0,,, +2022-09-19 00:00:00+05:30,52.95,53.6,51.5,51.8,601752.0,,, +2022-09-20 00:00:00+05:30,52.25,53.3,51.0,51.2,405401.0,,, +2022-09-21 00:00:00+05:30,51.5,52.0,50.3,50.6,272995.0,,, +2022-09-22 00:00:00+05:30,51.0,51.15,50.0,50.55,235391.0,,, +2022-09-23 00:00:00+05:30,50.95,51.0,49.0,49.6,349914.0,,, +2022-09-26 00:00:00+05:30,49.5,49.5,46.0,46.6,455273.0,,, +2022-09-27 00:00:00+05:30,47.4,47.6,45.5,46.65,312083.0,,, +2022-09-28 00:00:00+05:30,46.85,48.65,45.85,47.1,325421.0,,, +2022-09-29 00:00:00+05:30,47.95,48.35,46.65,47.0,254799.0,,, diff --git a/DATA/BRONZE/StockData/RTNINDIA_2022_10.csv b/DATA/BRONZE/StockData/RTNINDIA_2022_10.csv index 8bdb2179..ee1a7bf8 100644 --- a/DATA/BRONZE/StockData/RTNINDIA_2022_10.csv +++ b/DATA/BRONZE/StockData/RTNINDIA_2022_10.csv @@ -1,19 +1,19 @@ -date,open,high,low,close,volume,dividends,stock_splits -2022-10-03 00:00:00+05:30,47.25,47.8,46.6,47.15,392833,0.0,0.0 -2022-10-04 00:00:00+05:30,47.8,49.0,47.25,47.95,336119,0.0,0.0 -2022-10-06 00:00:00+05:30,48.8,50.4,48.0,49.8,429188,0.0,0.0 -2022-10-07 00:00:00+05:30,51.35,55.2,50.5,53.85,1540569,0.0,0.0 -2022-10-10 00:00:00+05:30,53.85,54.25,51.6,52.1,708987,0.0,0.0 -2022-10-11 00:00:00+05:30,52.4,52.75,50.35,50.8,574698,0.0,0.0 -2022-10-12 00:00:00+05:30,50.9,51.65,48.7,49.7,353035,0.0,0.0 -2022-10-13 00:00:00+05:30,50.0,50.15,48.5,49.05,288698,0.0,0.0 -2022-10-14 00:00:00+05:30,50.2,50.6,48.7,48.9,215322,0.0,0.0 -2022-10-17 00:00:00+05:30,49.85,50.55,48.5,50.0,343608,0.0,0.0 -2022-10-18 00:00:00+05:30,50.9,51.85,50.25,50.7,323272,0.0,0.0 -2022-10-19 00:00:00+05:30,51.35,51.35,49.3,49.5,185919,0.0,0.0 -2022-10-20 00:00:00+05:30,49.55,49.6,48.3,48.7,269145,0.0,0.0 -2022-10-21 00:00:00+05:30,49.3,49.3,47.8,48.25,104794,0.0,0.0 -2022-10-24 00:00:00+05:30,48.8,49.8,48.5,49.3,83161,0.0,0.0 -2022-10-25 00:00:00+05:30,49.15,49.7,48.35,48.6,322236,0.0,0.0 -2022-10-27 00:00:00+05:30,49.4,49.7,48.35,48.65,83387,0.0,0.0 -2022-10-28 00:00:00+05:30,49.0,49.15,48.5,48.7,201238,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2022-10-03 00:00:00+05:30,47.25,47.8,46.6,47.15,392833.0,,, +2022-10-04 00:00:00+05:30,47.8,49.0,47.25,47.95,336119.0,,, +2022-10-06 00:00:00+05:30,48.8,50.4,48.0,49.8,429188.0,,, +2022-10-07 00:00:00+05:30,51.35,55.2,50.5,53.85,1540569.0,,, +2022-10-10 00:00:00+05:30,53.85,54.25,51.6,52.1,708987.0,,, +2022-10-11 00:00:00+05:30,52.4,52.75,50.35,50.8,574698.0,,, +2022-10-12 00:00:00+05:30,50.9,51.65,48.7,49.7,353035.0,,, +2022-10-13 00:00:00+05:30,50.0,50.15,48.5,49.05,288698.0,,, +2022-10-14 00:00:00+05:30,50.2,50.6,48.7,48.9,215322.0,,, +2022-10-17 00:00:00+05:30,49.85,50.55,48.5,50.0,343608.0,,, +2022-10-18 00:00:00+05:30,50.9,51.85,50.25,50.7,323272.0,,, +2022-10-19 00:00:00+05:30,51.35,51.35,49.3,49.5,185919.0,,, +2022-10-20 00:00:00+05:30,49.55,49.6,48.3,48.7,269145.0,,, +2022-10-21 00:00:00+05:30,49.3,49.3,47.8,48.25,104794.0,,, +2022-10-24 00:00:00+05:30,48.8,49.8,48.5,49.3,83161.0,,, +2022-10-25 00:00:00+05:30,49.15,49.7,48.35,48.6,322236.0,,, +2022-10-27 00:00:00+05:30,49.4,49.7,48.35,48.65,83387.0,,, +2022-10-28 00:00:00+05:30,49.0,49.15,48.5,48.7,201238.0,,, diff --git a/DATA/BRONZE/StockData/RTNINDIA_2022_11.csv b/DATA/BRONZE/StockData/RTNINDIA_2022_11.csv index 363ae219..e13d3565 100644 --- a/DATA/BRONZE/StockData/RTNINDIA_2022_11.csv +++ b/DATA/BRONZE/StockData/RTNINDIA_2022_11.csv @@ -1,21 +1,21 @@ -date,open,high,low,close,volume,dividends,stock_splits -2022-11-01 00:00:00+05:30,49.0,49.55,48.4,48.7,64335,0.0,0.0 -2022-11-02 00:00:00+05:30,48.75,49.2,48.25,48.35,155745,0.0,0.0 -2022-11-03 00:00:00+05:30,48.35,48.6,47.4,47.5,200241,0.0,0.0 -2022-11-04 00:00:00+05:30,47.6,48.45,46.7,47.2,272049,0.0,0.0 -2022-11-07 00:00:00+05:30,47.4,51.85,47.4,50.4,526773,0.0,0.0 -2022-11-09 00:00:00+05:30,50.95,53.5,50.75,52.5,235422,0.0,0.0 -2022-11-10 00:00:00+05:30,53.45,55.95,48.8,49.65,1155266,0.0,0.0 -2022-11-11 00:00:00+05:30,50.75,51.7,50.05,50.45,474784,0.0,0.0 -2022-11-14 00:00:00+05:30,51.1,51.1,49.15,49.45,107621,0.0,0.0 -2022-11-15 00:00:00+05:30,49.75,49.75,48.75,48.95,204499,0.0,0.0 -2022-11-16 00:00:00+05:30,49.0,50.9,48.75,49.4,276881,0.0,0.0 -2022-11-17 00:00:00+05:30,49.05,50.15,48.85,49.05,157851,0.0,0.0 -2022-11-18 00:00:00+05:30,49.75,49.75,48.7,49.0,200508,0.0,0.0 -2022-11-21 00:00:00+05:30,49.0,49.25,47.85,48.1,197526,0.0,0.0 -2022-11-22 00:00:00+05:30,48.4,48.65,47.8,48.05,141619,0.0,0.0 -2022-11-23 00:00:00+05:30,48.4,48.8,47.75,48.0,145329,0.0,0.0 -2022-11-24 00:00:00+05:30,48.9,49.8,47.9,48.65,255919,0.0,0.0 -2022-11-25 00:00:00+05:30,48.65,49.6,48.35,48.8,209132,0.0,0.0 -2022-11-28 00:00:00+05:30,49.5,50.45,48.85,49.6,276127,0.0,0.0 -2022-11-29 00:00:00+05:30,49.7,50.3,48.75,48.9,184552,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2022-11-01 00:00:00+05:30,49.0,49.55,48.4,48.7,64335.0,,, +2022-11-02 00:00:00+05:30,48.75,49.2,48.25,48.35,155745.0,,, +2022-11-03 00:00:00+05:30,48.35,48.6,47.4,47.5,200241.0,,, +2022-11-04 00:00:00+05:30,47.6,48.45,46.7,47.2,272049.0,,, +2022-11-07 00:00:00+05:30,47.4,51.85,47.4,50.4,526773.0,,, +2022-11-09 00:00:00+05:30,50.95,53.5,50.75,52.5,235422.0,,, +2022-11-10 00:00:00+05:30,53.45,55.95,48.8,49.65,1155266.0,,, +2022-11-11 00:00:00+05:30,50.75,51.7,50.05,50.45,474784.0,,, +2022-11-14 00:00:00+05:30,51.1,51.1,49.15,49.45,107621.0,,, +2022-11-15 00:00:00+05:30,49.75,49.75,48.75,48.95,204499.0,,, +2022-11-16 00:00:00+05:30,49.0,50.9,48.75,49.4,276881.0,,, +2022-11-17 00:00:00+05:30,49.05,50.15,48.85,49.05,157851.0,,, +2022-11-18 00:00:00+05:30,49.75,49.75,48.7,49.0,200508.0,,, +2022-11-21 00:00:00+05:30,49.0,49.25,47.85,48.1,197526.0,,, +2022-11-22 00:00:00+05:30,48.4,48.65,47.8,48.05,141619.0,,, +2022-11-23 00:00:00+05:30,48.4,48.8,47.75,48.0,145329.0,,, +2022-11-24 00:00:00+05:30,48.9,49.8,47.9,48.65,255919.0,,, +2022-11-25 00:00:00+05:30,48.65,49.6,48.35,48.8,209132.0,,, +2022-11-28 00:00:00+05:30,49.5,50.45,48.85,49.6,276127.0,,, +2022-11-29 00:00:00+05:30,49.7,50.3,48.75,48.9,184552.0,,, diff --git a/DATA/BRONZE/StockData/RTNINDIA_2022_12.csv b/DATA/BRONZE/StockData/RTNINDIA_2022_12.csv index 86eaa5fe..3132ea46 100644 --- a/DATA/BRONZE/StockData/RTNINDIA_2022_12.csv +++ b/DATA/BRONZE/StockData/RTNINDIA_2022_12.csv @@ -1,23 +1,23 @@ -date,open,high,low,close,volume,dividends,stock_splits -2022-12-01 00:00:00+05:30,50.0,50.1,49.0,49.15,78835,0.0,0.0 -2022-12-02 00:00:00+05:30,49.0,50.8,48.8,49.6,187668,0.0,0.0 -2022-12-05 00:00:00+05:30,50.0,50.6,49.75,49.95,226685,0.0,0.0 -2022-12-06 00:00:00+05:30,50.0,50.85,49.6,49.65,171757,0.0,0.0 -2022-12-07 00:00:00+05:30,50.0,50.0,48.6,48.8,290727,0.0,0.0 -2022-12-08 00:00:00+05:30,48.85,49.4,48.7,49.05,96214,0.0,0.0 -2022-12-09 00:00:00+05:30,49.9,49.9,47.35,47.6,279523,0.0,0.0 -2022-12-12 00:00:00+05:30,47.8,48.15,46.75,46.95,182214,0.0,0.0 -2022-12-13 00:00:00+05:30,47.45,48.15,47.0,47.45,137992,0.0,0.0 -2022-12-14 00:00:00+05:30,47.85,49.45,47.5,48.75,346974,0.0,0.0 -2022-12-15 00:00:00+05:30,48.4,49.0,47.55,47.7,201092,0.0,0.0 -2022-12-16 00:00:00+05:30,47.25,47.9,46.7,47.15,190028,0.0,0.0 -2022-12-19 00:00:00+05:30,47.5,48.25,46.95,47.25,132997,0.0,0.0 -2022-12-20 00:00:00+05:30,47.3,47.4,45.8,46.05,185531,0.0,0.0 -2022-12-21 00:00:00+05:30,46.6,47.05,43.35,43.95,280827,0.0,0.0 -2022-12-22 00:00:00+05:30,44.0,44.55,40.75,41.35,822967,0.0,0.0 -2022-12-23 00:00:00+05:30,41.0,41.15,39.0,39.55,348964,0.0,0.0 -2022-12-26 00:00:00+05:30,40.0,42.95,39.85,41.8,380839,0.0,0.0 -2022-12-27 00:00:00+05:30,42.5,43.2,40.5,41.2,371219,0.0,0.0 -2022-12-28 00:00:00+05:30,41.4,43.2,39.85,41.85,332397,0.0,0.0 -2022-12-29 00:00:00+05:30,41.9,42.4,41.2,42.0,180834,0.0,0.0 -2022-12-30 00:00:00+05:30,42.3,43.0,42.05,42.3,178815,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2022-12-01 00:00:00+05:30,50.0,50.1,49.0,49.15,78835.0,,, +2022-12-02 00:00:00+05:30,49.0,50.8,48.8,49.6,187668.0,,, +2022-12-05 00:00:00+05:30,50.0,50.6,49.75,49.95,226685.0,,, +2022-12-06 00:00:00+05:30,50.0,50.85,49.6,49.65,171757.0,,, +2022-12-07 00:00:00+05:30,50.0,50.0,48.6,48.8,290727.0,,, +2022-12-08 00:00:00+05:30,48.85,49.4,48.7,49.05,96214.0,,, +2022-12-09 00:00:00+05:30,49.9,49.9,47.35,47.6,279523.0,,, +2022-12-12 00:00:00+05:30,47.8,48.15,46.75,46.95,182214.0,,, +2022-12-13 00:00:00+05:30,47.45,48.15,47.0,47.45,137992.0,,, +2022-12-14 00:00:00+05:30,47.85,49.45,47.5,48.75,346974.0,,, +2022-12-15 00:00:00+05:30,48.4,49.0,47.55,47.7,201092.0,,, +2022-12-16 00:00:00+05:30,47.25,47.9,46.7,47.15,190028.0,,, +2022-12-19 00:00:00+05:30,47.5,48.25,46.95,47.25,132997.0,,, +2022-12-20 00:00:00+05:30,47.3,47.4,45.8,46.05,185531.0,,, +2022-12-21 00:00:00+05:30,46.6,47.05,43.35,43.95,280827.0,,, +2022-12-22 00:00:00+05:30,44.0,44.55,40.75,41.35,822967.0,,, +2022-12-23 00:00:00+05:30,41.0,41.15,39.0,39.55,348964.0,,, +2022-12-26 00:00:00+05:30,40.0,42.95,39.85,41.8,380839.0,,, +2022-12-27 00:00:00+05:30,42.5,43.2,40.5,41.2,371219.0,,, +2022-12-28 00:00:00+05:30,41.4,43.2,39.85,41.85,332397.0,,, +2022-12-29 00:00:00+05:30,41.9,42.4,41.2,42.0,180834.0,,, +2022-12-30 00:00:00+05:30,42.3,43.0,42.05,42.3,178815.0,,, diff --git a/DATA/BRONZE/StockData/RTNINDIA_2023_01.csv b/DATA/BRONZE/StockData/RTNINDIA_2023_01.csv index 7aac8e28..7dd0bff8 100644 --- a/DATA/BRONZE/StockData/RTNINDIA_2023_01.csv +++ b/DATA/BRONZE/StockData/RTNINDIA_2023_01.csv @@ -1,21 +1,21 @@ -date,open,high,low,close,volume,dividends,stock_splits -2023-01-02 00:00:00+05:30,42.95,43.2,42.2,42.7,230151,0.0,0.0 -2023-01-03 00:00:00+05:30,43.1,43.95,42.65,43.1,227898,0.0,0.0 -2023-01-04 00:00:00+05:30,43.35,43.4,42.25,42.45,55564,0.0,0.0 -2023-01-05 00:00:00+05:30,42.85,43.1,42.1,42.6,112766,0.0,0.0 -2023-01-06 00:00:00+05:30,42.75,43.3,42.2,42.9,281608,0.0,0.0 -2023-01-09 00:00:00+05:30,43.15,43.35,42.4,42.75,165133,0.0,0.0 -2023-01-10 00:00:00+05:30,42.75,42.75,41.4,41.65,172040,0.0,0.0 -2023-01-11 00:00:00+05:30,42.4,42.4,41.05,41.65,131909,0.0,0.0 -2023-01-12 00:00:00+05:30,41.85,42.0,41.2,41.8,69516,0.0,0.0 -2023-01-13 00:00:00+05:30,42.0,42.85,41.5,42.55,134464,0.0,0.0 -2023-01-16 00:00:00+05:30,44.1,50.4,44.1,48.9,2503035,0.0,0.0 -2023-01-17 00:00:00+05:30,49.1,49.55,46.6,47.45,781073,0.0,0.0 -2023-01-18 00:00:00+05:30,47.35,47.5,45.95,46.3,190232,0.0,0.0 -2023-01-19 00:00:00+05:30,46.05,48.75,45.6,47.8,536945,0.0,0.0 -2023-01-20 00:00:00+05:30,47.95,48.0,46.55,46.9,131073,0.0,0.0 -2023-01-23 00:00:00+05:30,47.0,47.15,45.2,45.65,309238,0.0,0.0 -2023-01-24 00:00:00+05:30,46.2,46.75,44.5,44.85,147600,0.0,0.0 -2023-01-25 00:00:00+05:30,44.75,44.75,43.1,43.55,267636,0.0,0.0 -2023-01-27 00:00:00+05:30,43.8,44.2,41.75,42.15,217616,0.0,0.0 -2023-01-30 00:00:00+05:30,42.1,43.85,42.1,43.2,209342,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2023-01-02 00:00:00+05:30,42.95,43.2,42.2,42.7,230151.0,,, +2023-01-03 00:00:00+05:30,43.1,43.95,42.65,43.1,227898.0,,, +2023-01-04 00:00:00+05:30,43.35,43.4,42.25,42.45,55564.0,,, +2023-01-05 00:00:00+05:30,42.85,43.1,42.1,42.6,112766.0,,, +2023-01-06 00:00:00+05:30,42.75,43.3,42.2,42.9,281608.0,,, +2023-01-09 00:00:00+05:30,43.15,43.35,42.4,42.75,165133.0,,, +2023-01-10 00:00:00+05:30,42.75,42.75,41.4,41.65,172040.0,,, +2023-01-11 00:00:00+05:30,42.4,42.4,41.05,41.65,131909.0,,, +2023-01-12 00:00:00+05:30,41.85,42.0,41.2,41.8,69516.0,,, +2023-01-13 00:00:00+05:30,42.0,42.85,41.5,42.55,134464.0,,, +2023-01-16 00:00:00+05:30,44.1,50.4,44.1,48.9,2503035.0,,, +2023-01-17 00:00:00+05:30,49.1,49.55,46.6,47.45,781073.0,,, +2023-01-18 00:00:00+05:30,47.35,47.5,45.95,46.3,190232.0,,, +2023-01-19 00:00:00+05:30,46.05,48.75,45.6,47.8,536945.0,,, +2023-01-20 00:00:00+05:30,47.95,48.0,46.55,46.9,131073.0,,, +2023-01-23 00:00:00+05:30,47.0,47.15,45.2,45.65,309238.0,,, +2023-01-24 00:00:00+05:30,46.2,46.75,44.5,44.85,147600.0,,, +2023-01-25 00:00:00+05:30,44.75,44.75,43.1,43.55,267636.0,,, +2023-01-27 00:00:00+05:30,43.8,44.2,41.75,42.15,217616.0,,, +2023-01-30 00:00:00+05:30,42.1,43.85,42.1,43.2,209342.0,,, diff --git a/DATA/BRONZE/StockData/RTNINDIA_2023_02.csv b/DATA/BRONZE/StockData/RTNINDIA_2023_02.csv index 8efea495..c67a6975 100644 --- a/DATA/BRONZE/StockData/RTNINDIA_2023_02.csv +++ b/DATA/BRONZE/StockData/RTNINDIA_2023_02.csv @@ -1,20 +1,20 @@ -date,open,high,low,close,volume,dividends,stock_splits -2023-02-01 00:00:00+05:30,44.4,45.75,42.2,43.05,410097,0.0,0.0 -2023-02-02 00:00:00+05:30,42.35,44.85,42.35,43.05,186766,0.0,0.0 -2023-02-03 00:00:00+05:30,43.5,43.6,42.0,42.7,221895,0.0,0.0 -2023-02-06 00:00:00+05:30,42.7,43.3,42.4,42.7,152527,0.0,0.0 -2023-02-07 00:00:00+05:30,42.05,43.2,41.8,42.4,294785,0.0,0.0 -2023-02-08 00:00:00+05:30,42.65,43.2,42.0,42.4,270873,0.0,0.0 -2023-02-09 00:00:00+05:30,42.5,43.6,42.35,42.8,97261,0.0,0.0 -2023-02-10 00:00:00+05:30,43.0,44.05,42.65,42.9,228389,0.0,0.0 -2023-02-13 00:00:00+05:30,42.0,42.1,40.2,40.7,228680,0.0,0.0 -2023-02-14 00:00:00+05:30,40.7,41.5,36.75,37.95,768487,0.0,0.0 -2023-02-15 00:00:00+05:30,39.9,41.9,39.05,39.65,407312,0.0,0.0 -2023-02-16 00:00:00+05:30,40.15,40.4,39.5,40.2,128599,0.0,0.0 -2023-02-17 00:00:00+05:30,40.0,40.85,39.45,39.8,213623,0.0,0.0 -2023-02-20 00:00:00+05:30,41.0,41.4,39.85,40.1,79898,0.0,0.0 -2023-02-21 00:00:00+05:30,40.3,40.75,39.85,40.05,311487,0.0,0.0 -2023-02-22 00:00:00+05:30,40.65,40.65,39.2,39.35,148969,0.0,0.0 -2023-02-23 00:00:00+05:30,39.9,39.9,38.35,39.6,242853,0.0,0.0 -2023-02-24 00:00:00+05:30,39.75,40.75,39.45,39.85,162589,0.0,0.0 -2023-02-27 00:00:00+05:30,40.0,40.0,38.35,38.65,214747,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2023-02-01 00:00:00+05:30,44.4,45.75,42.2,43.05,410097.0,,, +2023-02-02 00:00:00+05:30,42.35,44.85,42.35,43.05,186766.0,,, +2023-02-03 00:00:00+05:30,43.5,43.6,42.0,42.7,221895.0,,, +2023-02-06 00:00:00+05:30,42.7,43.3,42.4,42.7,152527.0,,, +2023-02-07 00:00:00+05:30,42.05,43.2,41.8,42.4,294785.0,,, +2023-02-08 00:00:00+05:30,42.65,43.2,42.0,42.4,270873.0,,, +2023-02-09 00:00:00+05:30,42.5,43.6,42.35,42.8,97261.0,,, +2023-02-10 00:00:00+05:30,43.0,44.05,42.65,42.9,228389.0,,, +2023-02-13 00:00:00+05:30,42.0,42.1,40.2,40.7,228680.0,,, +2023-02-14 00:00:00+05:30,40.7,41.5,36.75,37.95,768487.0,,, +2023-02-15 00:00:00+05:30,39.9,41.9,39.05,39.65,407312.0,,, +2023-02-16 00:00:00+05:30,40.15,40.4,39.5,40.2,128599.0,,, +2023-02-17 00:00:00+05:30,40.0,40.85,39.45,39.8,213623.0,,, +2023-02-20 00:00:00+05:30,41.0,41.4,39.85,40.1,79898.0,,, +2023-02-21 00:00:00+05:30,40.3,40.75,39.85,40.05,311487.0,,, +2023-02-22 00:00:00+05:30,40.65,40.65,39.2,39.35,148969.0,,, +2023-02-23 00:00:00+05:30,39.9,39.9,38.35,39.6,242853.0,,, +2023-02-24 00:00:00+05:30,39.75,40.75,39.45,39.85,162589.0,,, +2023-02-27 00:00:00+05:30,40.0,40.0,38.35,38.65,214747.0,,, diff --git a/DATA/BRONZE/StockData/RTNINDIA_2023_03.csv b/DATA/BRONZE/StockData/RTNINDIA_2023_03.csv index 7397f89c..966dac1a 100644 --- a/DATA/BRONZE/StockData/RTNINDIA_2023_03.csv +++ b/DATA/BRONZE/StockData/RTNINDIA_2023_03.csv @@ -1,21 +1,21 @@ -date,open,high,low,close,volume,dividends,stock_splits -2023-03-01 00:00:00+05:30,38.5,39.43,38.5,38.76,174352,0.0,0.0 -2023-03-02 00:00:00+05:30,39.0,39.1,38.3,38.63,268636,0.0,0.0 -2023-03-03 00:00:00+05:30,39.0,39.0,38.23,38.39,138559,0.0,0.0 -2023-03-06 00:00:00+05:30,38.7,39.75,38.25,38.79,155419,0.0,0.0 -2023-03-08 00:00:00+05:30,38.65,39.05,38.41,38.79,170875,0.0,0.0 -2023-03-09 00:00:00+05:30,39.0,40.16,38.75,39.1,291639,0.0,0.0 -2023-03-10 00:00:00+05:30,40.09,40.09,38.22,38.45,193143,0.0,0.0 -2023-03-13 00:00:00+05:30,38.65,38.65,37.0,37.1,122587,0.0,0.0 -2023-03-14 00:00:00+05:30,37.11,37.61,36.65,36.86,241488,0.0,0.0 -2023-03-15 00:00:00+05:30,37.0,37.97,36.8,36.92,359137,0.0,0.0 -2023-03-16 00:00:00+05:30,37.1,37.1,35.78,36.27,102425,0.0,0.0 -2023-03-17 00:00:00+05:30,36.37,37.03,36.0,36.4,261486,0.0,0.0 -2023-03-20 00:00:00+05:30,36.0,36.53,35.9,36.16,150982,0.0,0.0 -2023-03-21 00:00:00+05:30,37.15,37.15,35.9,36.1,232374,0.0,0.0 -2023-03-22 00:00:00+05:30,36.49,36.88,35.98,36.11,186067,0.0,0.0 -2023-03-23 00:00:00+05:30,35.71,36.4,35.71,36.04,145427,0.0,0.0 -2023-03-24 00:00:00+05:30,36.15,36.3,35.55,35.78,74474,0.0,0.0 -2023-03-27 00:00:00+05:30,36.0,36.0,33.72,33.91,462850,0.0,0.0 -2023-03-28 00:00:00+05:30,35.0,35.0,32.05,32.95,496694,0.0,0.0 -2023-03-29 00:00:00+05:30,33.0,35.23,32.75,33.62,495874,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2023-03-01 00:00:00+05:30,38.5,39.43,38.5,38.76,174352.0,,, +2023-03-02 00:00:00+05:30,39.0,39.1,38.3,38.63,268636.0,,, +2023-03-03 00:00:00+05:30,39.0,39.0,38.23,38.39,138559.0,,, +2023-03-06 00:00:00+05:30,38.7,39.75,38.25,38.79,155419.0,,, +2023-03-08 00:00:00+05:30,38.65,39.05,38.41,38.79,170875.0,,, +2023-03-09 00:00:00+05:30,39.0,40.16,38.75,39.1,291639.0,,, +2023-03-10 00:00:00+05:30,40.09,40.09,38.22,38.45,193143.0,,, +2023-03-13 00:00:00+05:30,38.65,38.65,37.0,37.1,122587.0,,, +2023-03-14 00:00:00+05:30,37.11,37.61,36.65,36.86,241488.0,,, +2023-03-15 00:00:00+05:30,37.0,37.97,36.8,36.92,359137.0,,, +2023-03-16 00:00:00+05:30,37.1,37.1,35.78,36.27,102425.0,,, +2023-03-17 00:00:00+05:30,36.37,37.03,36.0,36.4,261486.0,,, +2023-03-20 00:00:00+05:30,36.0,36.53,35.9,36.16,150982.0,,, +2023-03-21 00:00:00+05:30,37.15,37.15,35.9,36.1,232374.0,,, +2023-03-22 00:00:00+05:30,36.49,36.88,35.98,36.11,186067.0,,, +2023-03-23 00:00:00+05:30,35.71,36.4,35.71,36.04,145427.0,,, +2023-03-24 00:00:00+05:30,36.15,36.3,35.55,35.78,74474.0,,, +2023-03-27 00:00:00+05:30,36.0,36.0,33.72,33.91,462850.0,,, +2023-03-28 00:00:00+05:30,35.0,35.0,32.05,32.95,496694.0,,, +2023-03-29 00:00:00+05:30,33.0,35.23,32.75,33.62,495874.0,,, diff --git a/DATA/BRONZE/StockData/RTNINDIA_2023_04.csv b/DATA/BRONZE/StockData/RTNINDIA_2023_04.csv index f8f15b22..76e62295 100644 --- a/DATA/BRONZE/StockData/RTNINDIA_2023_04.csv +++ b/DATA/BRONZE/StockData/RTNINDIA_2023_04.csv @@ -1,18 +1,18 @@ -date,open,high,low,close,volume,dividends,stock_splits -2023-04-03 00:00:00+05:30,35.79,37.75,35.41,37.28,365356,0.0,0.0 -2023-04-05 00:00:00+05:30,37.99,40.26,37.46,39.53,606677,0.0,0.0 -2023-04-06 00:00:00+05:30,40.42,40.42,38.7,38.9,622209,0.0,0.0 -2023-04-10 00:00:00+05:30,38.95,40.79,37.77,38.84,221225,0.0,0.0 -2023-04-11 00:00:00+05:30,38.9,39.98,38.9,39.34,365952,0.0,0.0 -2023-04-12 00:00:00+05:30,39.79,39.79,38.96,39.33,262239,0.0,0.0 -2023-04-13 00:00:00+05:30,39.5,39.5,38.31,38.47,212150,0.0,0.0 -2023-04-17 00:00:00+05:30,38.47,39.09,38.41,38.7,262878,0.0,0.0 -2023-04-18 00:00:00+05:30,38.85,38.87,38.53,38.61,123846,0.0,0.0 -2023-04-19 00:00:00+05:30,39.5,41.42,39.5,40.05,671143,0.0,0.0 -2023-04-20 00:00:00+05:30,40.45,40.7,40.0,40.17,310084,0.0,0.0 -2023-04-21 00:00:00+05:30,40.5,40.5,39.24,39.4,165112,0.0,0.0 -2023-04-24 00:00:00+05:30,39.94,41.0,39.56,39.88,167229,0.0,0.0 -2023-04-25 00:00:00+05:30,40.0,40.18,39.46,39.57,238172,0.0,0.0 -2023-04-26 00:00:00+05:30,39.6,39.6,38.75,38.89,132753,0.0,0.0 -2023-04-27 00:00:00+05:30,38.9,39.82,38.81,39.26,145655,0.0,0.0 -2023-04-28 00:00:00+05:30,39.89,40.2,39.51,39.76,161836,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2023-04-03 00:00:00+05:30,35.79,37.75,35.41,37.28,365356.0,,, +2023-04-05 00:00:00+05:30,37.99,40.26,37.46,39.53,606677.0,,, +2023-04-06 00:00:00+05:30,40.42,40.42,38.7,38.9,622209.0,,, +2023-04-10 00:00:00+05:30,38.95,40.79,37.77,38.84,221225.0,,, +2023-04-11 00:00:00+05:30,38.9,39.98,38.9,39.34,365952.0,,, +2023-04-12 00:00:00+05:30,39.79,39.79,38.96,39.33,262239.0,,, +2023-04-13 00:00:00+05:30,39.5,39.5,38.31,38.47,212150.0,,, +2023-04-17 00:00:00+05:30,38.47,39.09,38.41,38.7,262878.0,,, +2023-04-18 00:00:00+05:30,38.85,38.87,38.53,38.61,123846.0,,, +2023-04-19 00:00:00+05:30,39.5,41.42,39.5,40.05,671143.0,,, +2023-04-20 00:00:00+05:30,40.45,40.7,40.0,40.17,310084.0,,, +2023-04-21 00:00:00+05:30,40.5,40.5,39.24,39.4,165112.0,,, +2023-04-24 00:00:00+05:30,39.94,41.0,39.56,39.88,167229.0,,, +2023-04-25 00:00:00+05:30,40.0,40.18,39.46,39.57,238172.0,,, +2023-04-26 00:00:00+05:30,39.6,39.6,38.75,38.89,132753.0,,, +2023-04-27 00:00:00+05:30,38.9,39.82,38.81,39.26,145655.0,,, +2023-04-28 00:00:00+05:30,39.89,40.2,39.51,39.76,161836.0,,, diff --git a/DATA/BRONZE/StockData/RTNINDIA_2023_05.csv b/DATA/BRONZE/StockData/RTNINDIA_2023_05.csv index 5725ab59..70bcce01 100644 --- a/DATA/BRONZE/StockData/RTNINDIA_2023_05.csv +++ b/DATA/BRONZE/StockData/RTNINDIA_2023_05.csv @@ -1,20 +1,20 @@ -date,open,high,low,close,volume,dividends,stock_splits -2023-05-02 00:00:00+05:30,40.0,41.5,39.86,40.19,191269,0.0,0.0 -2023-05-03 00:00:00+05:30,40.25,40.25,39.62,39.79,60639,0.0,0.0 -2023-05-04 00:00:00+05:30,39.8,41.0,39.65,40.33,106744,0.0,0.0 -2023-05-05 00:00:00+05:30,40.4,40.8,39.55,39.6,86617,0.0,0.0 -2023-05-08 00:00:00+05:30,39.71,40.33,39.71,40.02,171511,0.0,0.0 -2023-05-09 00:00:00+05:30,40.2,40.51,39.64,39.94,88311,0.0,0.0 -2023-05-10 00:00:00+05:30,40.57,40.67,39.26,39.66,228400,0.0,0.0 -2023-05-11 00:00:00+05:30,40.26,40.26,38.9,39.05,112063,0.0,0.0 -2023-05-12 00:00:00+05:30,39.15,39.35,38.3,38.46,112266,0.0,0.0 -2023-05-15 00:00:00+05:30,38.85,39.6,38.4,39.14,106439,0.0,0.0 -2023-05-16 00:00:00+05:30,39.44,40.35,38.8,39.19,140982,0.0,0.0 -2023-05-17 00:00:00+05:30,39.88,39.88,38.51,38.84,95388,0.0,0.0 -2023-05-19 00:00:00+05:30,38.46,38.8,37.86,37.98,204410,0.0,0.0 -2023-05-22 00:00:00+05:30,38.3,38.43,37.13,37.66,70318,0.0,0.0 -2023-05-23 00:00:00+05:30,37.61,39.8,37.01,38.73,359006,0.0,0.0 -2023-05-24 00:00:00+05:30,38.91,39.7,38.4,38.5,100462,0.0,0.0 -2023-05-25 00:00:00+05:30,38.5,38.78,38.15,38.25,91877,0.0,0.0 -2023-05-26 00:00:00+05:30,38.47,38.66,38.21,38.49,77282,0.0,0.0 -2023-05-30 00:00:00+05:30,37.24,38.11,37.24,37.55,252632,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2023-05-02 00:00:00+05:30,40.0,41.5,39.86,40.19,191269.0,,, +2023-05-03 00:00:00+05:30,40.25,40.25,39.62,39.79,60639.0,,, +2023-05-04 00:00:00+05:30,39.8,41.0,39.65,40.33,106744.0,,, +2023-05-05 00:00:00+05:30,40.4,40.8,39.55,39.6,86617.0,,, +2023-05-08 00:00:00+05:30,39.71,40.33,39.71,40.02,171511.0,,, +2023-05-09 00:00:00+05:30,40.2,40.51,39.64,39.94,88311.0,,, +2023-05-10 00:00:00+05:30,40.57,40.67,39.26,39.66,228400.0,,, +2023-05-11 00:00:00+05:30,40.26,40.26,38.9,39.05,112063.0,,, +2023-05-12 00:00:00+05:30,39.15,39.35,38.3,38.46,112266.0,,, +2023-05-15 00:00:00+05:30,38.85,39.6,38.4,39.14,106439.0,,, +2023-05-16 00:00:00+05:30,39.44,40.35,38.8,39.19,140982.0,,, +2023-05-17 00:00:00+05:30,39.88,39.88,38.51,38.84,95388.0,,, +2023-05-19 00:00:00+05:30,38.46,38.8,37.86,37.98,204410.0,,, +2023-05-22 00:00:00+05:30,38.3,38.43,37.13,37.66,70318.0,,, +2023-05-23 00:00:00+05:30,37.61,39.8,37.01,38.73,359006.0,,, +2023-05-24 00:00:00+05:30,38.91,39.7,38.4,38.5,100462.0,,, +2023-05-25 00:00:00+05:30,38.5,38.78,38.15,38.25,91877.0,,, +2023-05-26 00:00:00+05:30,38.47,38.66,38.21,38.49,77282.0,,, +2023-05-30 00:00:00+05:30,37.24,38.11,37.24,37.55,252632.0,,, diff --git a/DATA/BRONZE/StockData/RTNINDIA_2023_06.csv b/DATA/BRONZE/StockData/RTNINDIA_2023_06.csv index 100c79ab..c7f3135c 100644 --- a/DATA/BRONZE/StockData/RTNINDIA_2023_06.csv +++ b/DATA/BRONZE/StockData/RTNINDIA_2023_06.csv @@ -1,21 +1,21 @@ -date,open,high,low,close,volume,dividends,stock_splits -2023-06-01 00:00:00+05:30,38.0,38.8,37.71,37.86,145944,0.0,0.0 -2023-06-02 00:00:00+05:30,38.19,38.38,37.8,37.92,152214,0.0,0.0 -2023-06-05 00:00:00+05:30,38.51,38.79,38.04,38.18,78186,0.0,0.0 -2023-06-06 00:00:00+05:30,38.3,38.4,37.84,38.03,111443,0.0,0.0 -2023-06-07 00:00:00+05:30,38.29,41.65,37.8,40.69,856107,0.0,0.0 -2023-06-08 00:00:00+05:30,40.88,41.08,38.91,39.42,367915,0.0,0.0 -2023-06-09 00:00:00+05:30,39.42,39.71,38.85,38.9,111893,0.0,0.0 -2023-06-12 00:00:00+05:30,38.68,39.71,38.51,38.69,187165,0.0,0.0 -2023-06-13 00:00:00+05:30,38.8,39.38,38.51,38.88,164032,0.0,0.0 -2023-06-14 00:00:00+05:30,39.01,39.17,38.6,38.7,31866,0.0,0.0 -2023-06-15 00:00:00+05:30,38.8,39.12,38.05,38.19,167978,0.0,0.0 -2023-06-16 00:00:00+05:30,38.19,38.67,38.01,38.09,346644,0.0,0.0 -2023-06-19 00:00:00+05:30,38.69,38.69,38.05,38.27,107700,0.0,0.0 -2023-06-20 00:00:00+05:30,38.5,38.64,38.0,38.21,35681,0.0,0.0 -2023-06-21 00:00:00+05:30,38.5,38.82,38.0,38.13,191800,0.0,0.0 -2023-06-22 00:00:00+05:30,38.0,40.75,37.56,39.5,261283,0.0,0.0 -2023-06-23 00:00:00+05:30,40.0,41.67,38.6,40.59,827603,0.0,0.0 -2023-06-26 00:00:00+05:30,41.98,44.39,40.7,43.38,754928,0.0,0.0 -2023-06-27 00:00:00+05:30,44.6,45.0,41.21,41.76,1348382,0.0,0.0 -2023-06-28 00:00:00+05:30,41.98,43.15,41.55,41.93,580846,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2023-06-01 00:00:00+05:30,38.0,38.8,37.71,37.86,145944.0,,, +2023-06-02 00:00:00+05:30,38.19,38.38,37.8,37.92,152214.0,,, +2023-06-05 00:00:00+05:30,38.51,38.79,38.04,38.18,78186.0,,, +2023-06-06 00:00:00+05:30,38.3,38.4,37.84,38.03,111443.0,,, +2023-06-07 00:00:00+05:30,38.29,41.65,37.8,40.69,856107.0,,, +2023-06-08 00:00:00+05:30,40.88,41.08,38.91,39.42,367915.0,,, +2023-06-09 00:00:00+05:30,39.42,39.71,38.85,38.9,111893.0,,, +2023-06-12 00:00:00+05:30,38.68,39.71,38.51,38.69,187165.0,,, +2023-06-13 00:00:00+05:30,38.8,39.38,38.51,38.88,164032.0,,, +2023-06-14 00:00:00+05:30,39.01,39.17,38.6,38.7,31866.0,,, +2023-06-15 00:00:00+05:30,38.8,39.12,38.05,38.19,167978.0,,, +2023-06-16 00:00:00+05:30,38.19,38.67,38.01,38.09,346644.0,,, +2023-06-19 00:00:00+05:30,38.69,38.69,38.05,38.27,107700.0,,, +2023-06-20 00:00:00+05:30,38.5,38.64,38.0,38.21,35681.0,,, +2023-06-21 00:00:00+05:30,38.5,38.82,38.0,38.13,191800.0,,, +2023-06-22 00:00:00+05:30,38.0,40.75,37.56,39.5,261283.0,,, +2023-06-23 00:00:00+05:30,40.0,41.67,38.6,40.59,827603.0,,, +2023-06-26 00:00:00+05:30,41.98,44.39,40.7,43.38,754928.0,,, +2023-06-27 00:00:00+05:30,44.6,45.0,41.21,41.76,1348382.0,,, +2023-06-28 00:00:00+05:30,41.98,43.15,41.55,41.93,580846.0,,, diff --git a/DATA/BRONZE/StockData/RTNINDIA_2023_07.csv b/DATA/BRONZE/StockData/RTNINDIA_2023_07.csv index 319e52c6..c72346df 100644 --- a/DATA/BRONZE/StockData/RTNINDIA_2023_07.csv +++ b/DATA/BRONZE/StockData/RTNINDIA_2023_07.csv @@ -1,11 +1,11 @@ -date,open,high,low,close,volume,dividends,stock_splits -2023-07-07 00:00:00+05:30,40.12,40.66,39.7,39.98,95582,0.0,0.0 -2023-07-10 00:00:00+05:30,39.91,40.11,39.35,39.49,119930,0.0,0.0 -2023-07-14 00:00:00+05:30,41.38,42.75,41.06,42.17,279661,0.0,0.0 -2023-07-17 00:00:00+05:30,42.49,42.49,41.25,41.31,117424,0.0,0.0 -2023-07-19 00:00:00+05:30,40.87,41.58,40.37,40.68,165112,0.0,0.0 -2023-07-20 00:00:00+05:30,40.7,41.75,40.56,40.87,95624,0.0,0.0 -2023-07-21 00:00:00+05:30,40.51,41.05,39.8,39.91,196911,0.0,0.0 -2023-07-24 00:00:00+05:30,39.95,40.7,39.16,39.33,258399,0.0,0.0 -2023-07-26 00:00:00+05:30,39.51,41.0,39.51,40.2,80719,0.0,0.0 -2023-07-28 00:00:00+05:30,40.71,42.23,40.71,41.32,306074,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2023-07-07 00:00:00+05:30,40.12,40.66,39.7,39.98,95582.0,,, +2023-07-10 00:00:00+05:30,39.91,40.11,39.35,39.49,119930.0,,, +2023-07-14 00:00:00+05:30,41.38,42.75,41.06,42.17,279661.0,,, +2023-07-17 00:00:00+05:30,42.49,42.49,41.25,41.31,117424.0,,, +2023-07-19 00:00:00+05:30,40.87,41.58,40.37,40.68,165112.0,,, +2023-07-20 00:00:00+05:30,40.7,41.75,40.56,40.87,95624.0,,, +2023-07-21 00:00:00+05:30,40.51,41.05,39.8,39.91,196911.0,,, +2023-07-24 00:00:00+05:30,39.95,40.7,39.16,39.33,258399.0,,, +2023-07-26 00:00:00+05:30,39.51,41.0,39.51,40.2,80719.0,,, +2023-07-28 00:00:00+05:30,40.71,42.23,40.71,41.32,306074.0,,, diff --git a/DATA/BRONZE/StockData/RTNINDIA_2023_08.csv b/DATA/BRONZE/StockData/RTNINDIA_2023_08.csv index b10b50e6..5f18c9e3 100644 --- a/DATA/BRONZE/StockData/RTNINDIA_2023_08.csv +++ b/DATA/BRONZE/StockData/RTNINDIA_2023_08.csv @@ -1,20 +1,20 @@ -date,open,high,low,close,volume,dividends,stock_splits -2023-08-03 00:00:00+05:30,44.01,44.19,41.91,42.78,269681,0.0,0.0 -2023-08-04 00:00:00+05:30,43.0,48.14,42.8,46.93,2335166,0.0,0.0 -2023-08-07 00:00:00+05:30,47.79,48.4,45.81,47.77,674124,0.0,0.0 -2023-08-08 00:00:00+05:30,48.47,48.47,45.16,45.61,824381,0.0,0.0 -2023-08-09 00:00:00+05:30,45.76,54.73,45.63,54.73,1679744,0.0,0.0 -2023-08-10 00:00:00+05:30,54.41,55.7,49.77,50.51,1573796,0.0,0.0 -2023-08-11 00:00:00+05:30,49.91,51.4,48.5,48.83,598196,0.0,0.0 -2023-08-14 00:00:00+05:30,48.83,48.85,46.5,47.86,161339,0.0,0.0 -2023-08-16 00:00:00+05:30,47.85,52.2,47.25,50.74,951470,0.0,0.0 -2023-08-17 00:00:00+05:30,50.9,51.74,48.31,49.5,194346,0.0,0.0 -2023-08-18 00:00:00+05:30,49.94,52.5,49.3,50.1,444683,0.0,0.0 -2023-08-21 00:00:00+05:30,50.02,50.95,49.31,50.46,252993,0.0,0.0 -2023-08-22 00:00:00+05:30,50.5,51.74,50.32,50.79,201830,0.0,0.0 -2023-08-23 00:00:00+05:30,51.0,52.5,50.9,51.16,300349,0.0,0.0 -2023-08-24 00:00:00+05:30,51.74,55.12,51.27,53.32,1352387,0.0,0.0 -2023-08-25 00:00:00+05:30,53.5,58.34,52.84,55.88,1191165,0.0,0.0 -2023-08-28 00:00:00+05:30,56.02,60.65,55.75,57.86,1836746,0.0,0.0 -2023-08-29 00:00:00+05:30,58.01,58.79,56.0,57.28,859901,0.0,0.0 -2023-08-30 00:00:00+05:30,58.68,63.04,57.71,62.24,2205504,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2023-08-03 00:00:00+05:30,44.01,44.19,41.91,42.78,269681.0,,, +2023-08-04 00:00:00+05:30,43.0,48.14,42.8,46.93,2335166.0,,, +2023-08-07 00:00:00+05:30,47.79,48.4,45.81,47.77,674124.0,,, +2023-08-08 00:00:00+05:30,48.47,48.47,45.16,45.61,824381.0,,, +2023-08-09 00:00:00+05:30,45.76,54.73,45.63,54.73,1679744.0,,, +2023-08-10 00:00:00+05:30,54.41,55.7,49.77,50.51,1573796.0,,, +2023-08-11 00:00:00+05:30,49.91,51.4,48.5,48.83,598196.0,,, +2023-08-14 00:00:00+05:30,48.83,48.85,46.5,47.86,161339.0,,, +2023-08-16 00:00:00+05:30,47.85,52.2,47.25,50.74,951470.0,,, +2023-08-17 00:00:00+05:30,50.9,51.74,48.31,49.5,194346.0,,, +2023-08-18 00:00:00+05:30,49.94,52.5,49.3,50.1,444683.0,,, +2023-08-21 00:00:00+05:30,50.02,50.95,49.31,50.46,252993.0,,, +2023-08-22 00:00:00+05:30,50.5,51.74,50.32,50.79,201830.0,,, +2023-08-23 00:00:00+05:30,51.0,52.5,50.9,51.16,300349.0,,, +2023-08-24 00:00:00+05:30,51.74,55.12,51.27,53.32,1352387.0,,, +2023-08-25 00:00:00+05:30,53.5,58.34,52.84,55.88,1191165.0,,, +2023-08-28 00:00:00+05:30,56.02,60.65,55.75,57.86,1836746.0,,, +2023-08-29 00:00:00+05:30,58.01,58.79,56.0,57.28,859901.0,,, +2023-08-30 00:00:00+05:30,58.68,63.04,57.71,62.24,2205504.0,,, diff --git a/DATA/BRONZE/StockData/RTNINDIA_2023_09.csv b/DATA/BRONZE/StockData/RTNINDIA_2023_09.csv index aa925e5c..d2e8301e 100644 --- a/DATA/BRONZE/StockData/RTNINDIA_2023_09.csv +++ b/DATA/BRONZE/StockData/RTNINDIA_2023_09.csv @@ -1,21 +1,21 @@ -date,open,high,low,close,volume,dividends,stock_splits -2023-09-01 00:00:00+05:30,62.49,62.76,60.65,61.19,813968,0.0,0.0 -2023-09-04 00:00:00+05:30,61.37,67.28,60.31,66.24,2238907,0.0,0.0 -2023-09-05 00:00:00+05:30,67.18,68.75,64.15,65.39,927032,0.0,0.0 -2023-09-06 00:00:00+05:30,65.88,66.15,62.25,63.3,811408,0.0,0.0 -2023-09-07 00:00:00+05:30,64.0,64.9,63.69,64.1,491448,0.0,0.0 -2023-09-08 00:00:00+05:30,64.66,65.06,62.2,62.7,444258,0.0,0.0 -2023-09-11 00:00:00+05:30,64.2,64.5,61.65,62.14,239847,0.0,0.0 -2023-09-12 00:00:00+05:30,62.9,64.3,55.15,56.24,1486026,0.0,0.0 -2023-09-13 00:00:00+05:30,56.58,59.81,56.08,58.59,533099,0.0,0.0 -2023-09-14 00:00:00+05:30,59.01,60.92,58.2,60.51,306170,0.0,0.0 -2023-09-15 00:00:00+05:30,61.06,61.44,59.2,59.53,278313,0.0,0.0 -2023-09-18 00:00:00+05:30,59.5,60.09,58.32,58.57,202452,0.0,0.0 -2023-09-20 00:00:00+05:30,58.57,58.61,56.79,57.17,397376,0.0,0.0 -2023-09-21 00:00:00+05:30,57.34,62.9,57.16,58.8,1214811,0.0,0.0 -2023-09-22 00:00:00+05:30,59.49,59.74,57.97,58.46,376394,0.0,0.0 -2023-09-25 00:00:00+05:30,58.47,59.56,57.95,58.42,212741,0.0,0.0 -2023-09-26 00:00:00+05:30,58.3,58.65,57.3,57.46,256646,0.0,0.0 -2023-09-27 00:00:00+05:30,57.11,58.16,56.95,57.36,113818,0.0,0.0 -2023-09-28 00:00:00+05:30,57.99,59.02,57.05,57.15,316546,0.0,0.0 -2023-09-29 00:00:00+05:30,57.06,58.35,56.56,56.86,130445,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2023-09-01 00:00:00+05:30,62.49,62.76,60.65,61.19,813968.0,,, +2023-09-04 00:00:00+05:30,61.37,67.28,60.31,66.24,2238907.0,,, +2023-09-05 00:00:00+05:30,67.18,68.75,64.15,65.39,927032.0,,, +2023-09-06 00:00:00+05:30,65.88,66.15,62.25,63.3,811408.0,,, +2023-09-07 00:00:00+05:30,64.0,64.9,63.69,64.1,491448.0,,, +2023-09-08 00:00:00+05:30,64.66,65.06,62.2,62.7,444258.0,,, +2023-09-11 00:00:00+05:30,64.2,64.5,61.65,62.14,239847.0,,, +2023-09-12 00:00:00+05:30,62.9,64.3,55.15,56.24,1486026.0,,, +2023-09-13 00:00:00+05:30,56.58,59.81,56.08,58.59,533099.0,,, +2023-09-14 00:00:00+05:30,59.01,60.92,58.2,60.51,306170.0,,, +2023-09-15 00:00:00+05:30,61.06,61.44,59.2,59.53,278313.0,,, +2023-09-18 00:00:00+05:30,59.5,60.09,58.32,58.57,202452.0,,, +2023-09-20 00:00:00+05:30,58.57,58.61,56.79,57.17,397376.0,,, +2023-09-21 00:00:00+05:30,57.34,62.9,57.16,58.8,1214811.0,,, +2023-09-22 00:00:00+05:30,59.49,59.74,57.97,58.46,376394.0,,, +2023-09-25 00:00:00+05:30,58.47,59.56,57.95,58.42,212741.0,,, +2023-09-26 00:00:00+05:30,58.3,58.65,57.3,57.46,256646.0,,, +2023-09-27 00:00:00+05:30,57.11,58.16,56.95,57.36,113818.0,,, +2023-09-28 00:00:00+05:30,57.99,59.02,57.05,57.15,316546.0,,, +2023-09-29 00:00:00+05:30,57.06,58.35,56.56,56.86,130445.0,,, diff --git a/DATA/BRONZE/StockData/RTNINDIA_2023_10.csv b/DATA/BRONZE/StockData/RTNINDIA_2023_10.csv index c3d191f1..7db6536f 100644 --- a/DATA/BRONZE/StockData/RTNINDIA_2023_10.csv +++ b/DATA/BRONZE/StockData/RTNINDIA_2023_10.csv @@ -1,20 +1,20 @@ -date,open,high,low,close,volume,dividends,stock_splits -2023-10-03 00:00:00+05:30,56.7,57.26,56.02,56.12,183433,0.0,0.0 -2023-10-04 00:00:00+05:30,56.0,57.0,54.97,55.86,231324,0.0,0.0 -2023-10-05 00:00:00+05:30,56.07,58.99,56.07,58.62,268719,0.0,0.0 -2023-10-06 00:00:00+05:30,59.05,59.2,57.75,58.33,287471,0.0,0.0 -2023-10-09 00:00:00+05:30,57.16,57.16,54.65,55.01,222512,0.0,0.0 -2023-10-10 00:00:00+05:30,55.06,56.54,55.06,55.78,291119,0.0,0.0 -2023-10-11 00:00:00+05:30,56.0,59.2,56.0,57.56,554302,0.0,0.0 -2023-10-12 00:00:00+05:30,57.71,58.1,56.61,56.84,301199,0.0,0.0 -2023-10-13 00:00:00+05:30,56.79,57.39,55.95,56.13,119313,0.0,0.0 -2023-10-16 00:00:00+05:30,56.5,56.95,55.49,55.59,132486,0.0,0.0 -2023-10-17 00:00:00+05:30,56.08,57.47,55.9,56.35,109083,0.0,0.0 -2023-10-18 00:00:00+05:30,56.77,56.85,55.2,55.5,1111345,0.0,0.0 -2023-10-19 00:00:00+05:30,55.44,58.75,55.0,57.91,1636728,0.0,0.0 -2023-10-20 00:00:00+05:30,57.9,58.6,55.46,55.89,200871,0.0,0.0 -2023-10-23 00:00:00+05:30,56.44,56.44,50.37,51.05,1342893,0.0,0.0 -2023-10-25 00:00:00+05:30,52.01,53.5,49.53,50.94,1418272,0.0,0.0 -2023-10-26 00:00:00+05:30,49.59,51.27,48.45,50.8,1393198,0.0,0.0 -2023-10-27 00:00:00+05:30,51.19,52.74,51.19,52.14,1093894,0.0,0.0 -2023-10-30 00:00:00+05:30,52.21,52.75,50.89,51.76,1166585,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2023-10-03 00:00:00+05:30,56.7,57.26,56.02,56.12,183433.0,,, +2023-10-04 00:00:00+05:30,56.0,57.0,54.97,55.86,231324.0,,, +2023-10-05 00:00:00+05:30,56.07,58.99,56.07,58.62,268719.0,,, +2023-10-06 00:00:00+05:30,59.05,59.2,57.75,58.33,287471.0,,, +2023-10-09 00:00:00+05:30,57.16,57.16,54.65,55.01,222512.0,,, +2023-10-10 00:00:00+05:30,55.06,56.54,55.06,55.78,291119.0,,, +2023-10-11 00:00:00+05:30,56.0,59.2,56.0,57.56,554302.0,,, +2023-10-12 00:00:00+05:30,57.71,58.1,56.61,56.84,301199.0,,, +2023-10-13 00:00:00+05:30,56.79,57.39,55.95,56.13,119313.0,,, +2023-10-16 00:00:00+05:30,56.5,56.95,55.49,55.59,132486.0,,, +2023-10-17 00:00:00+05:30,56.08,57.47,55.9,56.35,109083.0,,, +2023-10-18 00:00:00+05:30,56.77,56.85,55.2,55.5,1111345.0,,, +2023-10-19 00:00:00+05:30,55.44,58.75,55.0,57.91,1636728.0,,, +2023-10-20 00:00:00+05:30,57.9,58.6,55.46,55.89,200871.0,,, +2023-10-23 00:00:00+05:30,56.44,56.44,50.37,51.05,1342893.0,,, +2023-10-25 00:00:00+05:30,52.01,53.5,49.53,50.94,1418272.0,,, +2023-10-26 00:00:00+05:30,49.59,51.27,48.45,50.8,1393198.0,,, +2023-10-27 00:00:00+05:30,51.19,52.74,51.19,52.14,1093894.0,,, +2023-10-30 00:00:00+05:30,52.21,52.75,50.89,51.76,1166585.0,,, diff --git a/DATA/BRONZE/StockData/RTNINDIA_2023_11.csv b/DATA/BRONZE/StockData/RTNINDIA_2023_11.csv index 72d845ba..24816eb5 100644 --- a/DATA/BRONZE/StockData/RTNINDIA_2023_11.csv +++ b/DATA/BRONZE/StockData/RTNINDIA_2023_11.csv @@ -1,20 +1,20 @@ -date,open,high,low,close,volume,dividends,stock_splits -2023-11-01 00:00:00+05:30,54.16,57.35,53.8,54.76,1379937,0.0,0.0 -2023-11-02 00:00:00+05:30,55.51,57.29,55.36,55.93,465817,0.0,0.0 -2023-11-03 00:00:00+05:30,56.45,57.35,55.93,56.8,281964,0.0,0.0 -2023-11-06 00:00:00+05:30,57.44,60.9,57.02,59.6,1238046,0.0,0.0 -2023-11-07 00:00:00+05:30,59.95,60.5,58.7,59.09,1550896,0.0,0.0 -2023-11-08 00:00:00+05:30,59.39,60.2,59.0,59.66,2020980,0.0,0.0 -2023-11-09 00:00:00+05:30,60.29,64.14,60.29,62.54,2977515,0.0,0.0 -2023-11-10 00:00:00+05:30,63.2,63.2,60.37,61.01,2329568,0.0,0.0 -2023-11-13 00:00:00+05:30,62.0,62.0,60.75,61.15,395886,0.0,0.0 -2023-11-15 00:00:00+05:30,61.51,62.45,61.12,61.44,166948,0.0,0.0 -2023-11-16 00:00:00+05:30,61.69,64.0,61.27,61.85,827253,0.0,0.0 -2023-11-17 00:00:00+05:30,61.86,63.03,61.54,62.32,290992,0.0,0.0 -2023-11-20 00:00:00+05:30,62.94,66.95,62.77,64.71,896753,0.0,0.0 -2023-11-21 00:00:00+05:30,65.18,77.65,64.84,75.78,6047361,0.0,0.0 -2023-11-22 00:00:00+05:30,76.0,77.5,72.2,73.69,1651885,0.0,0.0 -2023-11-23 00:00:00+05:30,73.61,78.64,72.75,76.77,2921266,0.0,0.0 -2023-11-24 00:00:00+05:30,77.51,81.7,76.7,77.95,4317280,0.0,0.0 -2023-11-28 00:00:00+05:30,78.89,81.12,75.35,78.04,2297364,0.0,0.0 -2023-11-29 00:00:00+05:30,78.05,79.11,75.65,76.59,1504613,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2023-11-01 00:00:00+05:30,54.16,57.35,53.8,54.76,1379937.0,,, +2023-11-02 00:00:00+05:30,55.51,57.29,55.36,55.93,465817.0,,, +2023-11-03 00:00:00+05:30,56.45,57.35,55.93,56.8,281964.0,,, +2023-11-06 00:00:00+05:30,57.44,60.9,57.02,59.6,1238046.0,,, +2023-11-07 00:00:00+05:30,59.95,60.5,58.7,59.09,1550896.0,,, +2023-11-08 00:00:00+05:30,59.39,60.2,59.0,59.66,2020980.0,,, +2023-11-09 00:00:00+05:30,60.29,64.14,60.29,62.54,2977515.0,,, +2023-11-10 00:00:00+05:30,63.2,63.2,60.37,61.01,2329568.0,,, +2023-11-13 00:00:00+05:30,62.0,62.0,60.75,61.15,395886.0,,, +2023-11-15 00:00:00+05:30,61.51,62.45,61.12,61.44,166948.0,,, +2023-11-16 00:00:00+05:30,61.69,64.0,61.27,61.85,827253.0,,, +2023-11-17 00:00:00+05:30,61.86,63.03,61.54,62.32,290992.0,,, +2023-11-20 00:00:00+05:30,62.94,66.95,62.77,64.71,896753.0,,, +2023-11-21 00:00:00+05:30,65.18,77.65,64.84,75.78,6047361.0,,, +2023-11-22 00:00:00+05:30,76.0,77.5,72.2,73.69,1651885.0,,, +2023-11-23 00:00:00+05:30,73.61,78.64,72.75,76.77,2921266.0,,, +2023-11-24 00:00:00+05:30,77.51,81.7,76.7,77.95,4317280.0,,, +2023-11-28 00:00:00+05:30,78.89,81.12,75.35,78.04,2297364.0,,, +2023-11-29 00:00:00+05:30,78.05,79.11,75.65,76.59,1504613.0,,, diff --git a/DATA/BRONZE/StockData/RTNINDIA_2023_12.csv b/DATA/BRONZE/StockData/RTNINDIA_2023_12.csv index 5ef3ddce..dda7d5ac 100644 --- a/DATA/BRONZE/StockData/RTNINDIA_2023_12.csv +++ b/DATA/BRONZE/StockData/RTNINDIA_2023_12.csv @@ -1,21 +1,21 @@ -date,open,high,low,close,volume,dividends,stock_splits -2023-12-01 00:00:00+05:30,77.37,79.0,75.5,75.87,1616441,0.0,0.0 -2023-12-04 00:00:00+05:30,77.39,79.9,75.87,79.31,601264,0.0,0.0 -2023-12-05 00:00:00+05:30,79.64,80.98,76.86,77.95,1662341,0.0,0.0 -2023-12-06 00:00:00+05:30,78.15,83.17,78.05,79.96,1578160,0.0,0.0 -2023-12-07 00:00:00+05:30,80.84,83.7,78.65,81.73,2059621,0.0,0.0 -2023-12-08 00:00:00+05:30,81.3,82.35,77.52,78.49,2387368,0.0,0.0 -2023-12-11 00:00:00+05:30,79.14,81.8,78.9,80.89,987556,0.0,0.0 -2023-12-12 00:00:00+05:30,81.69,82.95,79.01,79.54,1111061,0.0,0.0 -2023-12-13 00:00:00+05:30,80.17,81.99,78.8,81.38,1036135,0.0,0.0 -2023-12-14 00:00:00+05:30,81.99,82.1,79.82,80.12,469825,0.0,0.0 -2023-12-15 00:00:00+05:30,80.86,85.59,79.56,82.0,2508589,0.0,0.0 -2023-12-18 00:00:00+05:30,83.33,86.0,81.49,83.8,2211768,0.0,0.0 -2023-12-19 00:00:00+05:30,84.29,85.15,82.2,83.37,1276701,0.0,0.0 -2023-12-20 00:00:00+05:30,83.86,85.25,71.97,75.11,2516466,0.0,0.0 -2023-12-21 00:00:00+05:30,74.01,79.8,74.01,78.97,1851564,0.0,0.0 -2023-12-22 00:00:00+05:30,80.24,80.47,77.36,78.96,1160423,0.0,0.0 -2023-12-26 00:00:00+05:30,79.25,79.45,76.43,77.14,493093,0.0,0.0 -2023-12-27 00:00:00+05:30,77.6,78.15,75.5,76.22,740223,0.0,0.0 -2023-12-28 00:00:00+05:30,76.63,77.34,75.05,75.53,826680,0.0,0.0 -2023-12-29 00:00:00+05:30,75.93,77.05,74.88,76.28,807672,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2023-12-01 00:00:00+05:30,77.37,79.0,75.5,75.87,1616441.0,,, +2023-12-04 00:00:00+05:30,77.39,79.9,75.87,79.31,601264.0,,, +2023-12-05 00:00:00+05:30,79.64,80.98,76.86,77.95,1662341.0,,, +2023-12-06 00:00:00+05:30,78.15,83.17,78.05,79.96,1578160.0,,, +2023-12-07 00:00:00+05:30,80.84,83.7,78.65,81.73,2059621.0,,, +2023-12-08 00:00:00+05:30,81.3,82.35,77.52,78.49,2387368.0,,, +2023-12-11 00:00:00+05:30,79.14,81.8,78.9,80.89,987556.0,,, +2023-12-12 00:00:00+05:30,81.69,82.95,79.01,79.54,1111061.0,,, +2023-12-13 00:00:00+05:30,80.17,81.99,78.8,81.38,1036135.0,,, +2023-12-14 00:00:00+05:30,81.99,82.1,79.82,80.12,469825.0,,, +2023-12-15 00:00:00+05:30,80.86,85.59,79.56,82.0,2508589.0,,, +2023-12-18 00:00:00+05:30,83.33,86.0,81.49,83.8,2211768.0,,, +2023-12-19 00:00:00+05:30,84.29,85.15,82.2,83.37,1276701.0,,, +2023-12-20 00:00:00+05:30,83.86,85.25,71.97,75.11,2516466.0,,, +2023-12-21 00:00:00+05:30,74.01,79.8,74.01,78.97,1851564.0,,, +2023-12-22 00:00:00+05:30,80.24,80.47,77.36,78.96,1160423.0,,, +2023-12-26 00:00:00+05:30,79.25,79.45,76.43,77.14,493093.0,,, +2023-12-27 00:00:00+05:30,77.6,78.15,75.5,76.22,740223.0,,, +2023-12-28 00:00:00+05:30,76.63,77.34,75.05,75.53,826680.0,,, +2023-12-29 00:00:00+05:30,75.93,77.05,74.88,76.28,807672.0,,, diff --git a/DATA/BRONZE/StockData/RTNINDIA_2024_01.csv b/DATA/BRONZE/StockData/RTNINDIA_2024_01.csv index 31bf79b7..1494130e 100644 --- a/DATA/BRONZE/StockData/RTNINDIA_2024_01.csv +++ b/DATA/BRONZE/StockData/RTNINDIA_2024_01.csv @@ -1,20 +1,20 @@ -date,open,high,low,close,volume,dividends,stock_splits -2024-01-01 00:00:00+05:30,76.29,77.79,76.0,76.36,528250,0.0,0.0 -2024-01-02 00:00:00+05:30,76.53,77.35,74.85,76.03,271158,0.0,0.0 -2024-01-03 00:00:00+05:30,76.95,79.4,75.6,75.89,608039,0.0,0.0 -2024-01-04 00:00:00+05:30,76.03,82.37,75.7,81.63,1011170,0.0,0.0 -2024-01-05 00:00:00+05:30,82.32,87.94,80.73,85.98,2588763,0.0,0.0 -2024-01-08 00:00:00+05:30,86.59,87.33,83.79,85.88,1023687,0.0,0.0 -2024-01-09 00:00:00+05:30,86.45,87.65,82.0,82.56,1335544,0.0,0.0 -2024-01-10 00:00:00+05:30,83.42,83.99,81.03,81.54,469868,0.0,0.0 -2024-01-11 00:00:00+05:30,82.14,86.48,81.91,85.36,891182,0.0,0.0 -2024-01-12 00:00:00+05:30,85.79,86.9,83.74,84.23,699516,0.0,0.0 -2024-01-15 00:00:00+05:30,84.68,84.75,82.1,82.86,665181,0.0,0.0 -2024-01-16 00:00:00+05:30,83.87,83.87,79.61,81.6,325330,0.0,0.0 -2024-01-17 00:00:00+05:30,80.97,81.48,79.09,80.34,656448,0.0,0.0 -2024-01-19 00:00:00+05:30,80.01,81.83,79.7,80.32,503813,0.0,0.0 -2024-01-23 00:00:00+05:30,82.97,82.97,78.67,79.6,451597,0.0,0.0 -2024-01-24 00:00:00+05:30,79.52,82.92,77.82,82.1,637186,0.0,0.0 -2024-01-25 00:00:00+05:30,85.77,85.77,80.3,80.77,222904,0.0,0.0 -2024-01-29 00:00:00+05:30,81.99,86.35,80.67,84.19,1816112,0.0,0.0 -2024-01-30 00:00:00+05:30,84.9,94.16,83.87,87.94,2696535,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2024-01-01 00:00:00+05:30,76.29,77.79,76.0,76.36,528250.0,,, +2024-01-02 00:00:00+05:30,76.53,77.35,74.85,76.03,271158.0,,, +2024-01-03 00:00:00+05:30,76.95,79.4,75.6,75.89,608039.0,,, +2024-01-04 00:00:00+05:30,76.03,82.37,75.7,81.63,1011170.0,,, +2024-01-05 00:00:00+05:30,82.32,87.94,80.73,85.98,2588763.0,,, +2024-01-08 00:00:00+05:30,86.59,87.33,83.79,85.88,1023687.0,,, +2024-01-09 00:00:00+05:30,86.45,87.65,82.0,82.56,1335544.0,,, +2024-01-10 00:00:00+05:30,83.42,83.99,81.03,81.54,469868.0,,, +2024-01-11 00:00:00+05:30,82.14,86.48,81.91,85.36,891182.0,,, +2024-01-12 00:00:00+05:30,85.79,86.9,83.74,84.23,699516.0,,, +2024-01-15 00:00:00+05:30,84.68,84.75,82.1,82.86,665181.0,,, +2024-01-16 00:00:00+05:30,83.87,83.87,79.61,81.6,325330.0,,, +2024-01-17 00:00:00+05:30,80.97,81.48,79.09,80.34,656448.0,,, +2024-01-19 00:00:00+05:30,80.01,81.83,79.7,80.32,503813.0,,, +2024-01-23 00:00:00+05:30,82.97,82.97,78.67,79.6,451597.0,,, +2024-01-24 00:00:00+05:30,79.52,82.92,77.82,82.1,637186.0,,, +2024-01-25 00:00:00+05:30,85.77,85.77,80.3,80.77,222904.0,,, +2024-01-29 00:00:00+05:30,81.99,86.35,80.67,84.19,1816112.0,,, +2024-01-30 00:00:00+05:30,84.9,94.16,83.87,87.94,2696535.0,,, diff --git a/DATA/BRONZE/StockData/RTNINDIA_2024_02.csv b/DATA/BRONZE/StockData/RTNINDIA_2024_02.csv index 43a894eb..8fcca6eb 100644 --- a/DATA/BRONZE/StockData/RTNINDIA_2024_02.csv +++ b/DATA/BRONZE/StockData/RTNINDIA_2024_02.csv @@ -1,21 +1,21 @@ -date,open,high,low,close,volume,dividends,stock_splits -2024-02-01 00:00:00+05:30,88.55,88.55,85.25,86.65,421413,0.0,0.0 -2024-02-02 00:00:00+05:30,87.2,92.42,86.8,88.64,2004266,0.0,0.0 -2024-02-05 00:00:00+05:30,89.41,92.57,87.05,87.51,1585977,0.0,0.0 -2024-02-06 00:00:00+05:30,88.57,89.67,87.13,88.39,822758,0.0,0.0 -2024-02-07 00:00:00+05:30,88.83,90.98,87.41,89.02,1235050,0.0,0.0 -2024-02-08 00:00:00+05:30,89.99,94.85,87.75,90.47,1382405,0.0,0.0 -2024-02-09 00:00:00+05:30,92.37,93.66,84.59,87.25,1685537,0.0,0.0 -2024-02-12 00:00:00+05:30,88.16,88.38,75.71,78.29,1602948,0.0,0.0 -2024-02-13 00:00:00+05:30,78.65,82.53,76.15,82.14,455615,0.0,0.0 -2024-02-14 00:00:00+05:30,81.15,86.2,80.31,84.53,518183,0.0,0.0 -2024-02-15 00:00:00+05:30,84.61,86.66,83.75,84.34,464356,0.0,0.0 -2024-02-16 00:00:00+05:30,85.21,88.18,85.07,85.64,762406,0.0,0.0 -2024-02-19 00:00:00+05:30,86.2,87.48,85.05,85.42,258460,0.0,0.0 -2024-02-20 00:00:00+05:30,85.63,85.9,83.0,83.2,492884,0.0,0.0 -2024-02-21 00:00:00+05:30,83.92,84.49,80.7,81.38,475414,0.0,0.0 -2024-02-22 00:00:00+05:30,82.36,85.1,79.54,84.49,342315,0.0,0.0 -2024-02-23 00:00:00+05:30,85.39,85.39,82.97,83.95,142884,0.0,0.0 -2024-02-26 00:00:00+05:30,84.0,84.39,81.4,81.83,126038,0.0,0.0 -2024-02-27 00:00:00+05:30,82.96,82.96,80.08,80.6,134755,0.0,0.0 -2024-02-28 00:00:00+05:30,81.94,81.94,77.64,78.74,206601,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2024-02-01 00:00:00+05:30,88.55,88.55,85.25,86.65,421413.0,,, +2024-02-02 00:00:00+05:30,87.2,92.42,86.8,88.64,2004266.0,,, +2024-02-05 00:00:00+05:30,89.41,92.57,87.05,87.51,1585977.0,,, +2024-02-06 00:00:00+05:30,88.57,89.67,87.13,88.39,822758.0,,, +2024-02-07 00:00:00+05:30,88.83,90.98,87.41,89.02,1235050.0,,, +2024-02-08 00:00:00+05:30,89.99,94.85,87.75,90.47,1382405.0,,, +2024-02-09 00:00:00+05:30,92.37,93.66,84.59,87.25,1685537.0,,, +2024-02-12 00:00:00+05:30,88.16,88.38,75.71,78.29,1602948.0,,, +2024-02-13 00:00:00+05:30,78.65,82.53,76.15,82.14,455615.0,,, +2024-02-14 00:00:00+05:30,81.15,86.2,80.31,84.53,518183.0,,, +2024-02-15 00:00:00+05:30,84.61,86.66,83.75,84.34,464356.0,,, +2024-02-16 00:00:00+05:30,85.21,88.18,85.07,85.64,762406.0,,, +2024-02-19 00:00:00+05:30,86.2,87.48,85.05,85.42,258460.0,,, +2024-02-20 00:00:00+05:30,85.63,85.9,83.0,83.2,492884.0,,, +2024-02-21 00:00:00+05:30,83.92,84.49,80.7,81.38,475414.0,,, +2024-02-22 00:00:00+05:30,82.36,85.1,79.54,84.49,342315.0,,, +2024-02-23 00:00:00+05:30,85.39,85.39,82.97,83.95,142884.0,,, +2024-02-26 00:00:00+05:30,84.0,84.39,81.4,81.83,126038.0,,, +2024-02-27 00:00:00+05:30,82.96,82.96,80.08,80.6,134755.0,,, +2024-02-28 00:00:00+05:30,81.94,81.94,77.64,78.74,206601.0,,, diff --git a/DATA/BRONZE/StockData/RTNINDIA_2024_03.csv b/DATA/BRONZE/StockData/RTNINDIA_2024_03.csv index 74421c07..cf44aea3 100644 --- a/DATA/BRONZE/StockData/RTNINDIA_2024_03.csv +++ b/DATA/BRONZE/StockData/RTNINDIA_2024_03.csv @@ -1,19 +1,19 @@ -date,open,high,low,close,volume,dividends,stock_splits -2024-03-01 00:00:00+05:30,83.99,84.69,82.35,82.87,330791,0.0,0.0 -2024-03-04 00:00:00+05:30,83.13,83.5,81.1,81.59,180719,0.0,0.0 -2024-03-05 00:00:00+05:30,81.64,81.79,80.12,80.35,365950,0.0,0.0 -2024-03-06 00:00:00+05:30,80.0,80.46,77.1,78.14,470228,0.0,0.0 -2024-03-07 00:00:00+05:30,78.01,79.63,78.01,78.4,190262,0.0,0.0 -2024-03-11 00:00:00+05:30,78.53,78.83,75.03,75.76,173659,0.0,0.0 -2024-03-12 00:00:00+05:30,75.07,76.0,71.0,71.59,891784,0.0,0.0 -2024-03-13 00:00:00+05:30,70.3,73.2,63.94,65.47,543446,0.0,0.0 -2024-03-14 00:00:00+05:30,65.01,73.1,65.01,72.58,1558285,0.0,0.0 -2024-03-15 00:00:00+05:30,72.47,73.5,69.5,70.73,520329,0.0,0.0 -2024-03-18 00:00:00+05:30,70.55,72.05,68.67,69.7,263683,0.0,0.0 -2024-03-19 00:00:00+05:30,69.7,71.16,67.61,67.93,294251,0.0,0.0 -2024-03-20 00:00:00+05:30,69.19,69.26,66.45,67.09,300378,0.0,0.0 -2024-03-21 00:00:00+05:30,67.23,70.32,67.23,69.43,361997,0.0,0.0 -2024-03-22 00:00:00+05:30,69.89,72.59,69.0,70.79,734817,0.0,0.0 -2024-03-26 00:00:00+05:30,70.94,71.97,68.09,68.66,318089,0.0,0.0 -2024-03-27 00:00:00+05:30,69.59,71.3,68.64,69.82,750740,0.0,0.0 -2024-03-28 00:00:00+05:30,70.01,72.52,68.95,69.15,269846,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2024-03-01 00:00:00+05:30,83.99,84.69,82.35,82.87,330791.0,,, +2024-03-04 00:00:00+05:30,83.13,83.5,81.1,81.59,180719.0,,, +2024-03-05 00:00:00+05:30,81.64,81.79,80.12,80.35,365950.0,,, +2024-03-06 00:00:00+05:30,80.0,80.46,77.1,78.14,470228.0,,, +2024-03-07 00:00:00+05:30,78.01,79.63,78.01,78.4,190262.0,,, +2024-03-11 00:00:00+05:30,78.53,78.83,75.03,75.76,173659.0,,, +2024-03-12 00:00:00+05:30,75.07,76.0,71.0,71.59,891784.0,,, +2024-03-13 00:00:00+05:30,70.3,73.2,63.94,65.47,543446.0,,, +2024-03-14 00:00:00+05:30,65.01,73.1,65.01,72.58,1558285.0,,, +2024-03-15 00:00:00+05:30,72.47,73.5,69.5,70.73,520329.0,,, +2024-03-18 00:00:00+05:30,70.55,72.05,68.67,69.7,263683.0,,, +2024-03-19 00:00:00+05:30,69.7,71.16,67.61,67.93,294251.0,,, +2024-03-20 00:00:00+05:30,69.19,69.26,66.45,67.09,300378.0,,, +2024-03-21 00:00:00+05:30,67.23,70.32,67.23,69.43,361997.0,,, +2024-03-22 00:00:00+05:30,69.89,72.59,69.0,70.79,734817.0,,, +2024-03-26 00:00:00+05:30,70.94,71.97,68.09,68.66,318089.0,,, +2024-03-27 00:00:00+05:30,69.59,71.3,68.64,69.82,750740.0,,, +2024-03-28 00:00:00+05:30,70.01,72.52,68.95,69.15,269846.0,,, diff --git a/DATA/BRONZE/StockData/RTNINDIA_2024_04.csv b/DATA/BRONZE/StockData/RTNINDIA_2024_04.csv index 160ff79d..8e43cc5d 100644 --- a/DATA/BRONZE/StockData/RTNINDIA_2024_04.csv +++ b/DATA/BRONZE/StockData/RTNINDIA_2024_04.csv @@ -1,20 +1,20 @@ -date,open,high,low,close,volume,dividends,stock_splits -2024-04-01 00:00:00+05:30,71.54,76.95,70.3,75.91,312849,0.0,0.0 -2024-04-02 00:00:00+05:30,76.07,77.4,74.77,76.64,261343,0.0,0.0 -2024-04-03 00:00:00+05:30,76.79,78.08,75.55,77.64,281669,0.0,0.0 -2024-04-04 00:00:00+05:30,78.89,79.2,76.34,77.4,216640,0.0,0.0 -2024-04-05 00:00:00+05:30,77.39,78.14,76.12,76.61,377818,0.0,0.0 -2024-04-08 00:00:00+05:30,76.61,77.81,75.5,76.27,394242,0.0,0.0 -2024-04-09 00:00:00+05:30,76.23,76.8,74.4,75.18,399993,0.0,0.0 -2024-04-10 00:00:00+05:30,75.0,75.5,74.0,74.18,363039,0.0,0.0 -2024-04-12 00:00:00+05:30,74.23,75.02,71.94,72.13,163880,0.0,0.0 -2024-04-15 00:00:00+05:30,70.0,70.83,67.9,69.56,239001,0.0,0.0 -2024-04-16 00:00:00+05:30,68.64,72.22,68.21,70.95,264559,0.0,0.0 -2024-04-18 00:00:00+05:30,72.18,76.12,71.4,72.78,946876,0.0,0.0 -2024-04-19 00:00:00+05:30,70.64,72.31,70.0,71.21,529815,0.0,0.0 -2024-04-22 00:00:00+05:30,71.91,73.9,71.91,72.71,246453,0.0,0.0 -2024-04-23 00:00:00+05:30,72.93,76.37,72.74,74.36,635664,0.0,0.0 -2024-04-24 00:00:00+05:30,74.57,76.5,74.16,75.37,366311,0.0,0.0 -2024-04-25 00:00:00+05:30,75.26,76.9,74.2,74.95,305984,0.0,0.0 -2024-04-26 00:00:00+05:30,75.14,75.5,74.45,75.08,298260,0.0,0.0 -2024-04-29 00:00:00+05:30,75.98,77.67,75.25,76.02,502707,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2024-04-01 00:00:00+05:30,71.54,76.95,70.3,75.91,312849.0,,, +2024-04-02 00:00:00+05:30,76.07,77.4,74.77,76.64,261343.0,,, +2024-04-03 00:00:00+05:30,76.79,78.08,75.55,77.64,281669.0,,, +2024-04-04 00:00:00+05:30,78.89,79.2,76.34,77.4,216640.0,,, +2024-04-05 00:00:00+05:30,77.39,78.14,76.12,76.61,377818.0,,, +2024-04-08 00:00:00+05:30,76.61,77.81,75.5,76.27,394242.0,,, +2024-04-09 00:00:00+05:30,76.23,76.8,74.4,75.18,399993.0,,, +2024-04-10 00:00:00+05:30,75.0,75.5,74.0,74.18,363039.0,,, +2024-04-12 00:00:00+05:30,74.23,75.02,71.94,72.13,163880.0,,, +2024-04-15 00:00:00+05:30,70.0,70.83,67.9,69.56,239001.0,,, +2024-04-16 00:00:00+05:30,68.64,72.22,68.21,70.95,264559.0,,, +2024-04-18 00:00:00+05:30,72.18,76.12,71.4,72.78,946876.0,,, +2024-04-19 00:00:00+05:30,70.64,72.31,70.0,71.21,529815.0,,, +2024-04-22 00:00:00+05:30,71.91,73.9,71.91,72.71,246453.0,,, +2024-04-23 00:00:00+05:30,72.93,76.37,72.74,74.36,635664.0,,, +2024-04-24 00:00:00+05:30,74.57,76.5,74.16,75.37,366311.0,,, +2024-04-25 00:00:00+05:30,75.26,76.9,74.2,74.95,305984.0,,, +2024-04-26 00:00:00+05:30,75.14,75.5,74.45,75.08,298260.0,,, +2024-04-29 00:00:00+05:30,75.98,77.67,75.25,76.02,502707.0,,, diff --git a/DATA/BRONZE/StockData/RTNINDIA_2024_05.csv b/DATA/BRONZE/StockData/RTNINDIA_2024_05.csv index e8aefc5d..60f19f88 100644 --- a/DATA/BRONZE/StockData/RTNINDIA_2024_05.csv +++ b/DATA/BRONZE/StockData/RTNINDIA_2024_05.csv @@ -1,21 +1,21 @@ -date,open,high,low,close,volume,dividends,stock_splits -2024-05-02 00:00:00+05:30,74.82,75.43,73.5,73.7,338529,0.0,0.0 -2024-05-03 00:00:00+05:30,74.94,74.94,72.25,74.35,240320,0.0,0.0 -2024-05-06 00:00:00+05:30,73.96,74.78,71.78,72.54,298157,0.0,0.0 -2024-05-07 00:00:00+05:30,73.11,73.11,70.92,72.06,373774,0.0,0.0 -2024-05-08 00:00:00+05:30,72.89,73.45,71.56,72.25,262668,0.0,0.0 -2024-05-09 00:00:00+05:30,72.99,72.99,69.75,70.06,89166,0.0,0.0 -2024-05-10 00:00:00+05:30,70.39,71.14,68.26,70.73,303787,0.0,0.0 -2024-05-13 00:00:00+05:30,70.62,71.15,68.55,69.37,95467,0.0,0.0 -2024-05-14 00:00:00+05:30,69.78,70.62,69.36,70.33,94020,0.0,0.0 -2024-05-15 00:00:00+05:30,70.74,73.1,70.39,72.62,297240,0.0,0.0 -2024-05-16 00:00:00+05:30,72.98,74.05,72.34,73.8,332376,0.0,0.0 -2024-05-17 00:00:00+05:30,74.2,77.06,73.8,74.67,487510,0.0,0.0 -2024-05-21 00:00:00+05:30,75.85,79.07,74.65,76.48,260806,0.0,0.0 -2024-05-22 00:00:00+05:30,77.6,77.62,75.75,76.35,152555,0.0,0.0 -2024-05-23 00:00:00+05:30,76.97,79.66,76.0,76.4,154224,0.0,0.0 -2024-05-24 00:00:00+05:30,77.37,83.95,76.33,81.6,2196447,0.0,0.0 -2024-05-27 00:00:00+05:30,82.8,84.99,81.03,81.33,633799,0.0,0.0 -2024-05-28 00:00:00+05:30,81.5,81.84,77.1,78.06,304694,0.0,0.0 -2024-05-29 00:00:00+05:30,76.69,84.1,76.4,77.36,2330955,0.0,0.0 -2024-05-30 00:00:00+05:30,76.06,77.19,73.63,74.15,482013,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2024-05-02 00:00:00+05:30,74.82,75.43,73.5,73.7,338529.0,,, +2024-05-03 00:00:00+05:30,74.94,74.94,72.25,74.35,240320.0,,, +2024-05-06 00:00:00+05:30,73.96,74.78,71.78,72.54,298157.0,,, +2024-05-07 00:00:00+05:30,73.11,73.11,70.92,72.06,373774.0,,, +2024-05-08 00:00:00+05:30,72.89,73.45,71.56,72.25,262668.0,,, +2024-05-09 00:00:00+05:30,72.99,72.99,69.75,70.06,89166.0,,, +2024-05-10 00:00:00+05:30,70.39,71.14,68.26,70.73,303787.0,,, +2024-05-13 00:00:00+05:30,70.62,71.15,68.55,69.37,95467.0,,, +2024-05-14 00:00:00+05:30,69.78,70.62,69.36,70.33,94020.0,,, +2024-05-15 00:00:00+05:30,70.74,73.1,70.39,72.62,297240.0,,, +2024-05-16 00:00:00+05:30,72.98,74.05,72.34,73.8,332376.0,,, +2024-05-17 00:00:00+05:30,74.2,77.06,73.8,74.67,487510.0,,, +2024-05-21 00:00:00+05:30,75.85,79.07,74.65,76.48,260806.0,,, +2024-05-22 00:00:00+05:30,77.6,77.62,75.75,76.35,152555.0,,, +2024-05-23 00:00:00+05:30,76.97,79.66,76.0,76.4,154224.0,,, +2024-05-24 00:00:00+05:30,77.37,83.95,76.33,81.6,2196447.0,,, +2024-05-27 00:00:00+05:30,82.8,84.99,81.03,81.33,633799.0,,, +2024-05-28 00:00:00+05:30,81.5,81.84,77.1,78.06,304694.0,,, +2024-05-29 00:00:00+05:30,76.69,84.1,76.4,77.36,2330955.0,,, +2024-05-30 00:00:00+05:30,76.06,77.19,73.63,74.15,482013.0,,, diff --git a/DATA/BRONZE/StockData/RTNINDIA_2024_06.csv b/DATA/BRONZE/StockData/RTNINDIA_2024_06.csv index 3be78f2a..b0eedac6 100644 --- a/DATA/BRONZE/StockData/RTNINDIA_2024_06.csv +++ b/DATA/BRONZE/StockData/RTNINDIA_2024_06.csv @@ -1,20 +1,20 @@ -date,open,high,low,close,volume,dividends,stock_splits -2024-06-03 00:00:00+05:30,76.23,76.94,73.4,73.76,749681,0.0,0.0 -2024-06-04 00:00:00+05:30,74.0,74.01,59.2,66.12,569084,0.0,0.0 -2024-06-05 00:00:00+05:30,68.96,69.8,64.4,69.04,504687,0.0,0.0 -2024-06-06 00:00:00+05:30,72.18,78.59,71.35,78.1,954289,0.0,0.0 -2024-06-07 00:00:00+05:30,78.93,78.93,76.1,76.34,572558,0.0,0.0 -2024-06-10 00:00:00+05:30,77.79,77.79,74.47,74.75,189230,0.0,0.0 -2024-06-11 00:00:00+05:30,74.86,76.17,73.86,75.03,163535,0.0,0.0 -2024-06-12 00:00:00+05:30,75.39,78.4,75.2,76.71,251965,0.0,0.0 -2024-06-13 00:00:00+05:30,77.69,77.69,75.92,76.54,209324,0.0,0.0 -2024-06-14 00:00:00+05:30,76.96,77.66,75.77,76.16,340803,0.0,0.0 -2024-06-18 00:00:00+05:30,77.0,80.7,76.22,78.86,1338456,0.0,0.0 -2024-06-19 00:00:00+05:30,79.45,82.15,77.01,80.2,1084887,0.0,0.0 -2024-06-20 00:00:00+05:30,80.67,84.89,79.55,81.75,1672757,0.0,0.0 -2024-06-21 00:00:00+05:30,82.95,83.38,80.15,80.46,227978,0.0,0.0 -2024-06-24 00:00:00+05:30,81.47,90.0,80.56,84.96,2034904,0.0,0.0 -2024-06-25 00:00:00+05:30,86.54,87.48,85.15,86.16,1047620,0.0,0.0 -2024-06-26 00:00:00+05:30,86.34,86.34,82.9,83.11,312541,0.0,0.0 -2024-06-27 00:00:00+05:30,83.23,83.54,79.01,80.54,782056,0.0,0.0 -2024-06-28 00:00:00+05:30,81.13,85.0,80.81,84.54,1255719,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2024-06-03 00:00:00+05:30,76.23,76.94,73.4,73.76,749681.0,,, +2024-06-04 00:00:00+05:30,74.0,74.01,59.2,66.12,569084.0,,, +2024-06-05 00:00:00+05:30,68.96,69.8,64.4,69.04,504687.0,,, +2024-06-06 00:00:00+05:30,72.18,78.59,71.35,78.1,954289.0,,, +2024-06-07 00:00:00+05:30,78.93,78.93,76.1,76.34,572558.0,,, +2024-06-10 00:00:00+05:30,77.79,77.79,74.47,74.75,189230.0,,, +2024-06-11 00:00:00+05:30,74.86,76.17,73.86,75.03,163535.0,,, +2024-06-12 00:00:00+05:30,75.39,78.4,75.2,76.71,251965.0,,, +2024-06-13 00:00:00+05:30,77.69,77.69,75.92,76.54,209324.0,,, +2024-06-14 00:00:00+05:30,76.96,77.66,75.77,76.16,340803.0,,, +2024-06-18 00:00:00+05:30,77.0,80.7,76.22,78.86,1338456.0,,, +2024-06-19 00:00:00+05:30,79.45,82.15,77.01,80.2,1084887.0,,, +2024-06-20 00:00:00+05:30,80.67,84.89,79.55,81.75,1672757.0,,, +2024-06-21 00:00:00+05:30,82.95,83.38,80.15,80.46,227978.0,,, +2024-06-24 00:00:00+05:30,81.47,90.0,80.56,84.96,2034904.0,,, +2024-06-25 00:00:00+05:30,86.54,87.48,85.15,86.16,1047620.0,,, +2024-06-26 00:00:00+05:30,86.34,86.34,82.9,83.11,312541.0,,, +2024-06-27 00:00:00+05:30,83.23,83.54,79.01,80.54,782056.0,,, +2024-06-28 00:00:00+05:30,81.13,85.0,80.81,84.54,1255719.0,,, diff --git a/DATA/BRONZE/StockData/RTNINDIA_2024_07.csv b/DATA/BRONZE/StockData/RTNINDIA_2024_07.csv index 57e5e99e..f7b9cb42 100644 --- a/DATA/BRONZE/StockData/RTNINDIA_2024_07.csv +++ b/DATA/BRONZE/StockData/RTNINDIA_2024_07.csv @@ -1,22 +1,22 @@ -date,open,high,low,close,volume,dividends,stock_splits -2024-07-01 00:00:00+05:30,84.98,84.98,82.0,82.48,467125,0.0,0.0 -2024-07-02 00:00:00+05:30,82.91,83.4,80.55,81.85,151147,0.0,0.0 -2024-07-03 00:00:00+05:30,82.9,83.0,81.3,82.28,179765,0.0,0.0 -2024-07-04 00:00:00+05:30,82.84,82.84,80.98,81.05,188253,0.0,0.0 -2024-07-05 00:00:00+05:30,81.25,83.76,80.74,81.99,329317,0.0,0.0 -2024-07-08 00:00:00+05:30,81.97,82.26,79.65,80.17,551816,0.0,0.0 -2024-07-09 00:00:00+05:30,79.81,81.41,79.77,80.27,433519,0.0,0.0 -2024-07-10 00:00:00+05:30,80.91,80.91,77.54,79.26,484820,0.0,0.0 -2024-07-11 00:00:00+05:30,79.49,80.57,79.15,79.4,157940,0.0,0.0 -2024-07-12 00:00:00+05:30,79.97,80.64,78.6,78.94,153324,0.0,0.0 -2024-07-15 00:00:00+05:30,79.19,80.21,77.57,79.21,362152,0.0,0.0 -2024-07-16 00:00:00+05:30,79.67,80.2,78.2,78.49,260903,0.0,0.0 -2024-07-18 00:00:00+05:30,78.47,78.47,75.1,75.72,360093,0.0,0.0 -2024-07-19 00:00:00+05:30,75.33,76.11,73.77,74.06,438805,0.0,0.0 -2024-07-22 00:00:00+05:30,72.6,75.33,72.24,74.56,256375,0.0,0.0 -2024-07-23 00:00:00+05:30,75.26,75.26,71.08,72.96,161847,0.0,0.0 -2024-07-24 00:00:00+05:30,73.1,77.75,73.0,76.01,281469,0.0,0.0 -2024-07-25 00:00:00+05:30,75.11,76.27,74.5,75.4,127713,0.0,0.0 -2024-07-26 00:00:00+05:30,77.0,78.45,76.18,76.65,388459,0.0,0.0 -2024-07-29 00:00:00+05:30,77.79,78.33,75.76,76.51,363476,0.0,0.0 -2024-07-30 00:00:00+05:30,77.15,82.34,76.89,79.81,655402,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2024-07-01 00:00:00+05:30,84.98,84.98,82.0,82.48,467125.0,,, +2024-07-02 00:00:00+05:30,82.91,83.4,80.55,81.85,151147.0,,, +2024-07-03 00:00:00+05:30,82.9,83.0,81.3,82.28,179765.0,,, +2024-07-04 00:00:00+05:30,82.84,82.84,80.98,81.05,188253.0,,, +2024-07-05 00:00:00+05:30,81.25,83.76,80.74,81.99,329317.0,,, +2024-07-08 00:00:00+05:30,81.97,82.26,79.65,80.17,551816.0,,, +2024-07-09 00:00:00+05:30,79.81,81.41,79.77,80.27,433519.0,,, +2024-07-10 00:00:00+05:30,80.91,80.91,77.54,79.26,484820.0,,, +2024-07-11 00:00:00+05:30,79.49,80.57,79.15,79.4,157940.0,,, +2024-07-12 00:00:00+05:30,79.97,80.64,78.6,78.94,153324.0,,, +2024-07-15 00:00:00+05:30,79.19,80.21,77.57,79.21,362152.0,,, +2024-07-16 00:00:00+05:30,79.67,80.2,78.2,78.49,260903.0,,, +2024-07-18 00:00:00+05:30,78.47,78.47,75.1,75.72,360093.0,,, +2024-07-19 00:00:00+05:30,75.33,76.11,73.77,74.06,438805.0,,, +2024-07-22 00:00:00+05:30,72.6,75.33,72.24,74.56,256375.0,,, +2024-07-23 00:00:00+05:30,75.26,75.26,71.08,72.96,161847.0,,, +2024-07-24 00:00:00+05:30,73.1,77.75,73.0,76.01,281469.0,,, +2024-07-25 00:00:00+05:30,75.11,76.27,74.5,75.4,127713.0,,, +2024-07-26 00:00:00+05:30,77.0,78.45,76.18,76.65,388459.0,,, +2024-07-29 00:00:00+05:30,77.79,78.33,75.76,76.51,363476.0,,, +2024-07-30 00:00:00+05:30,77.15,82.34,76.89,79.81,655402.0,,, diff --git a/DATA/BRONZE/StockData/RTNINDIA_2024_08.csv b/DATA/BRONZE/StockData/RTNINDIA_2024_08.csv index 1bb067d8..0c1cbfc6 100644 --- a/DATA/BRONZE/StockData/RTNINDIA_2024_08.csv +++ b/DATA/BRONZE/StockData/RTNINDIA_2024_08.csv @@ -1,21 +1,21 @@ -date,open,high,low,close,volume,dividends,stock_splits -2024-08-01 00:00:00+05:30,80.1,80.1,77.69,78.05,157572,0.0,0.0 -2024-08-02 00:00:00+05:30,77.84,77.98,76.04,76.98,119231,0.0,0.0 -2024-08-05 00:00:00+05:30,72.26,74.9,71.08,71.8,1215364,0.0,0.0 -2024-08-06 00:00:00+05:30,72.2,74.68,71.04,71.67,162828,0.0,0.0 -2024-08-07 00:00:00+05:30,72.96,74.79,72.3,74.59,255070,0.0,0.0 -2024-08-08 00:00:00+05:30,74.96,78.51,73.86,77.21,613519,0.0,0.0 -2024-08-09 00:00:00+05:30,78.69,81.31,77.57,80.03,1338924,0.0,0.0 -2024-08-12 00:00:00+05:30,80.97,85.0,78.5,80.86,2467909,0.0,0.0 -2024-08-13 00:00:00+05:30,88.4,92.1,79.11,80.37,10237080,0.0,0.0 -2024-08-14 00:00:00+05:30,82.78,85.4,81.46,83.56,1703898,0.0,0.0 -2024-08-16 00:00:00+05:30,86.01,86.25,79.5,79.89,1739605,0.0,0.0 -2024-08-19 00:00:00+05:30,80.23,83.3,78.32,81.76,2206393,0.0,0.0 -2024-08-20 00:00:00+05:30,81.89,82.2,79.0,79.91,993034,0.0,0.0 -2024-08-21 00:00:00+05:30,80.75,82.89,80.0,82.07,861606,0.0,0.0 -2024-08-22 00:00:00+05:30,82.01,84.7,81.73,82.53,1392018,0.0,0.0 -2024-08-23 00:00:00+05:30,82.99,84.16,81.74,82.22,399371,0.0,0.0 -2024-08-26 00:00:00+05:30,82.29,84.39,81.21,82.93,657735,0.0,0.0 -2024-08-28 00:00:00+05:30,81.65,82.59,80.6,81.01,217845,0.0,0.0 -2024-08-29 00:00:00+05:30,81.01,81.47,78.61,79.07,948991,0.0,0.0 -2024-08-30 00:00:00+05:30,79.11,80.42,78.57,79.71,258482,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2024-08-01 00:00:00+05:30,80.1,80.1,77.69,78.05,157572.0,,, +2024-08-02 00:00:00+05:30,77.84,77.98,76.04,76.98,119231.0,,, +2024-08-05 00:00:00+05:30,72.26,74.9,71.08,71.8,1215364.0,,, +2024-08-06 00:00:00+05:30,72.2,74.68,71.04,71.67,162828.0,,, +2024-08-07 00:00:00+05:30,72.96,74.79,72.3,74.59,255070.0,,, +2024-08-08 00:00:00+05:30,74.96,78.51,73.86,77.21,613519.0,,, +2024-08-09 00:00:00+05:30,78.69,81.31,77.57,80.03,1338924.0,,, +2024-08-12 00:00:00+05:30,80.97,85.0,78.5,80.86,2467909.0,,, +2024-08-13 00:00:00+05:30,88.4,92.1,79.11,80.37,10237080.0,,, +2024-08-14 00:00:00+05:30,82.78,85.4,81.46,83.56,1703898.0,,, +2024-08-16 00:00:00+05:30,86.01,86.25,79.5,79.89,1739605.0,,, +2024-08-19 00:00:00+05:30,80.23,83.3,78.32,81.76,2206393.0,,, +2024-08-20 00:00:00+05:30,81.89,82.2,79.0,79.91,993034.0,,, +2024-08-21 00:00:00+05:30,80.75,82.89,80.0,82.07,861606.0,,, +2024-08-22 00:00:00+05:30,82.01,84.7,81.73,82.53,1392018.0,,, +2024-08-23 00:00:00+05:30,82.99,84.16,81.74,82.22,399371.0,,, +2024-08-26 00:00:00+05:30,82.29,84.39,81.21,82.93,657735.0,,, +2024-08-28 00:00:00+05:30,81.65,82.59,80.6,81.01,217845.0,,, +2024-08-29 00:00:00+05:30,81.01,81.47,78.61,79.07,948991.0,,, +2024-08-30 00:00:00+05:30,79.11,80.42,78.57,79.71,258482.0,,, diff --git a/DATA/BRONZE/StockData/RTNINDIA_2024_09.csv b/DATA/BRONZE/StockData/RTNINDIA_2024_09.csv index 757aaf22..9e5b485f 100644 --- a/DATA/BRONZE/StockData/RTNINDIA_2024_09.csv +++ b/DATA/BRONZE/StockData/RTNINDIA_2024_09.csv @@ -1,18 +1,18 @@ -date,open,high,low,close,volume,dividends,stock_splits -2024-09-02 00:00:00+05:30,79.8,80.15,77.9,78.07,2648588,0.0,0.0 -2024-09-03 00:00:00+05:30,78.78,79.45,77.9,78.89,9987040,0.0,0.0 -2024-09-04 00:00:00+05:30,78.8,83.0,78.01,82.35,28241040,0.0,0.0 -2024-09-05 00:00:00+05:30,83.0,84.4,79.42,80.02,38349518,0.0,0.0 -2024-09-06 00:00:00+05:30,80.06,81.25,77.3,77.9,21588547,0.0,0.0 -2024-09-09 00:00:00+05:30,79.0,79.11,76.83,78.26,4977635,0.0,0.0 -2024-09-10 00:00:00+05:30,79.0,79.85,77.82,78.11,4621189,0.0,0.0 -2024-09-11 00:00:00+05:30,78.35,78.7,77.15,77.43,3250302,0.0,0.0 -2024-09-12 00:00:00+05:30,77.84,80.5,76.94,79.58,6872452,0.0,0.0 -2024-09-13 00:00:00+05:30,80.0,81.8,79.7,80.0,5364086,0.0,0.0 -2024-09-16 00:00:00+05:30,81.07,83.9,80.51,81.66,9836819,0.0,0.0 -2024-09-17 00:00:00+05:30,82.18,83.75,80.87,82.84,11270047,0.0,0.0 -2024-09-18 00:00:00+05:30,84.1,84.7,81.4,81.66,6452630,0.0,0.0 -2024-09-19 00:00:00+05:30,82.0,82.57,78.28,78.8,5218771,0.0,0.0 -2024-09-20 00:00:00+05:30,79.46,80.99,79.16,80.52,4179999,0.0,0.0 -2024-09-23 00:00:00+05:30,80.7,82.4,80.35,81.01,5035163,0.0,0.0 -2024-09-24 00:00:00+05:30,81.4,83.0,80.75,80.97,4807038,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2024-09-02 00:00:00+05:30,79.8,80.15,77.9,78.07,2648588.0,,, +2024-09-03 00:00:00+05:30,78.78,79.45,77.9,78.89,9987040.0,,, +2024-09-04 00:00:00+05:30,78.8,83.0,78.01,82.35,28241040.0,,, +2024-09-05 00:00:00+05:30,83.0,84.4,79.42,80.02,38349518.0,,, +2024-09-06 00:00:00+05:30,80.06,81.25,77.3,77.9,21588547.0,,, +2024-09-09 00:00:00+05:30,79.0,79.11,76.83,78.26,4977635.0,,, +2024-09-10 00:00:00+05:30,79.0,79.85,77.82,78.11,4621189.0,,, +2024-09-11 00:00:00+05:30,78.35,78.7,77.15,77.43,3250302.0,,, +2024-09-12 00:00:00+05:30,77.84,80.5,76.94,79.58,6872452.0,,, +2024-09-13 00:00:00+05:30,80.0,81.8,79.7,80.0,5364086.0,,, +2024-09-16 00:00:00+05:30,81.07,83.9,80.51,81.66,9836819.0,,, +2024-09-17 00:00:00+05:30,82.18,83.75,80.87,82.84,11270047.0,,, +2024-09-18 00:00:00+05:30,84.1,84.7,81.4,81.66,6452630.0,,, +2024-09-19 00:00:00+05:30,82.0,82.57,78.28,78.8,5218771.0,,, +2024-09-20 00:00:00+05:30,79.46,80.99,79.16,80.52,4179999.0,,, +2024-09-23 00:00:00+05:30,80.7,82.4,80.35,81.01,5035163.0,,, +2024-09-24 00:00:00+05:30,81.4,83.0,80.75,80.97,4807038.0,,, diff --git a/DATA/BRONZE/StockData/RTNPOWER_2021_12.csv b/DATA/BRONZE/StockData/RTNPOWER_2021_12.csv index a49f3d33..a063ccdd 100644 --- a/DATA/BRONZE/StockData/RTNPOWER_2021_12.csv +++ b/DATA/BRONZE/StockData/RTNPOWER_2021_12.csv @@ -1,23 +1,23 @@ -date,open,high,low,close,volume,dividends,stock_splits -2021-12-01 00:00:00+05:30,3.56,3.67,3.46,3.67,6525582,0.0,0.0 -2021-12-02 00:00:00+05:30,3.8,3.85,3.79,3.85,2663695,0.0,0.0 -2021-12-03 00:00:00+05:30,4.04,4.04,3.98,4.04,12882760,0.0,0.0 -2021-12-06 00:00:00+05:30,4.24,4.24,4.24,4.24,2321345,0.0,0.0 -2021-12-07 00:00:00+05:30,4.45,4.45,4.45,4.45,1946026,0.0,0.0 -2021-12-08 00:00:00+05:30,4.67,4.67,4.41,4.67,25140230,0.0,0.0 -2021-12-09 00:00:00+05:30,4.9,4.9,4.73,4.9,21705880,0.0,0.0 -2021-12-10 00:00:00+05:30,5.13,5.14,5.02,5.14,15415920,0.0,0.0 -2021-12-13 00:00:00+05:30,5.39,5.39,5.22,5.39,14446810,0.0,0.0 -2021-12-14 00:00:00+05:30,5.65,5.65,5.65,5.65,5157634,0.0,0.0 -2021-12-15 00:00:00+05:30,5.93,5.93,5.93,5.93,3748092,0.0,0.0 -2021-12-16 00:00:00+05:30,6.22,6.22,5.64,6.19,92693270,0.0,0.0 -2021-12-17 00:00:00+05:30,6.1,6.25,5.89,5.89,25014850,0.0,0.0 -2021-12-20 00:00:00+05:30,5.6,5.6,5.6,5.6,1339221,0.0,0.0 -2021-12-21 00:00:00+05:30,5.32,5.32,5.32,5.32,1893684,0.0,0.0 -2021-12-22 00:00:00+05:30,5.07,5.58,5.07,5.58,17440960,0.0,0.0 -2021-12-23 00:00:00+05:30,5.85,5.85,5.5,5.85,28645320,0.0,0.0 -2021-12-24 00:00:00+05:30,5.96,6.08,5.65,6.0,27582740,0.0,0.0 -2021-12-27 00:00:00+05:30,6.14,6.3,5.9,6.3,17738740,0.0,0.0 -2021-12-28 00:00:00+05:30,6.61,6.61,6.61,6.61,3094373,0.0,0.0 -2021-12-29 00:00:00+05:30,6.94,6.94,6.4,6.89,55470820,0.0,0.0 -2021-12-30 00:00:00+05:30,6.91,7.23,6.91,7.23,18944440,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2021-12-01 00:00:00+05:30,3.56,3.67,3.46,3.67,6525582.0,,, +2021-12-02 00:00:00+05:30,3.8,3.85,3.79,3.85,2663695.0,,, +2021-12-03 00:00:00+05:30,4.04,4.04,3.98,4.04,12882760.0,,, +2021-12-06 00:00:00+05:30,4.24,4.24,4.24,4.24,2321345.0,,, +2021-12-07 00:00:00+05:30,4.45,4.45,4.45,4.45,1946026.0,,, +2021-12-08 00:00:00+05:30,4.67,4.67,4.41,4.67,25140230.0,,, +2021-12-09 00:00:00+05:30,4.9,4.9,4.73,4.9,21705880.0,,, +2021-12-10 00:00:00+05:30,5.13,5.14,5.02,5.14,15415920.0,,, +2021-12-13 00:00:00+05:30,5.39,5.39,5.22,5.39,14446810.0,,, +2021-12-14 00:00:00+05:30,5.65,5.65,5.65,5.65,5157634.0,,, +2021-12-15 00:00:00+05:30,5.93,5.93,5.93,5.93,3748092.0,,, +2021-12-16 00:00:00+05:30,6.22,6.22,5.64,6.19,92693270.0,,, +2021-12-17 00:00:00+05:30,6.1,6.25,5.89,5.89,25014850.0,,, +2021-12-20 00:00:00+05:30,5.6,5.6,5.6,5.6,1339221.0,,, +2021-12-21 00:00:00+05:30,5.32,5.32,5.32,5.32,1893684.0,,, +2021-12-22 00:00:00+05:30,5.07,5.58,5.07,5.58,17440960.0,,, +2021-12-23 00:00:00+05:30,5.85,5.85,5.5,5.85,28645320.0,,, +2021-12-24 00:00:00+05:30,5.96,6.08,5.65,6.0,27582740.0,,, +2021-12-27 00:00:00+05:30,6.14,6.3,5.9,6.3,17738740.0,,, +2021-12-28 00:00:00+05:30,6.61,6.61,6.61,6.61,3094373.0,,, +2021-12-29 00:00:00+05:30,6.94,6.94,6.4,6.89,55470820.0,,, +2021-12-30 00:00:00+05:30,6.91,7.23,6.91,7.23,18944440.0,,, diff --git a/DATA/BRONZE/StockData/RTNPOWER_2022_01.csv b/DATA/BRONZE/StockData/RTNPOWER_2022_01.csv index 7f12342a..03871fe7 100644 --- a/DATA/BRONZE/StockData/RTNPOWER_2022_01.csv +++ b/DATA/BRONZE/StockData/RTNPOWER_2022_01.csv @@ -1,20 +1,20 @@ -date,open,high,low,close,volume,dividends,stock_splits -2022-01-03 00:00:00+05:30,7.94,7.96,7.25,7.96,30054070,0.0,0.0 -2022-01-04 00:00:00+05:30,8.1,8.19,7.57,7.57,10885690,0.0,0.0 -2022-01-05 00:00:00+05:30,7.2,7.2,7.2,7.2,1101375,0.0,0.0 -2022-01-06 00:00:00+05:30,6.84,7.56,6.84,7.56,23573110,0.0,0.0 -2022-01-07 00:00:00+05:30,7.79,7.93,7.2,7.79,16982670,0.0,0.0 -2022-01-10 00:00:00+05:30,7.96,8.17,7.79,8.17,11119800,0.0,0.0 -2022-01-11 00:00:00+05:30,8.55,8.57,8.17,8.57,15646150,0.0,0.0 -2022-01-12 00:00:00+05:30,8.88,8.88,8.15,8.15,7522031,0.0,0.0 -2022-01-13 00:00:00+05:30,7.75,8.0,7.75,7.75,3009090,0.0,0.0 -2022-01-14 00:00:00+05:30,7.4,8.13,7.37,8.11,13156170,0.0,0.0 -2022-01-17 00:00:00+05:30,8.11,8.29,7.71,7.81,8049916,0.0,0.0 -2022-01-18 00:00:00+05:30,7.85,8.0,7.42,7.42,7186174,0.0,0.0 -2022-01-19 00:00:00+05:30,7.16,7.41,7.05,7.16,4672557,0.0,0.0 -2022-01-20 00:00:00+05:30,7.05,7.51,6.92,7.51,1846860,0.0,0.0 -2022-01-21 00:00:00+05:30,7.75,7.86,7.3,7.49,6278384,0.0,0.0 -2022-01-24 00:00:00+05:30,7.79,7.8,7.12,7.12,4220771,0.0,0.0 -2022-01-25 00:00:00+05:30,6.85,7.29,6.77,7.08,3069789,0.0,0.0 -2022-01-27 00:00:00+05:30,7.2,7.2,6.81,7.16,3323964,0.0,0.0 -2022-01-28 00:00:00+05:30,7.3,7.51,7.02,7.48,6753807,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2022-01-03 00:00:00+05:30,7.94,7.96,7.25,7.96,30054070.0,,, +2022-01-04 00:00:00+05:30,8.1,8.19,7.57,7.57,10885690.0,,, +2022-01-05 00:00:00+05:30,7.2,7.2,7.2,7.2,1101375.0,,, +2022-01-06 00:00:00+05:30,6.84,7.56,6.84,7.56,23573110.0,,, +2022-01-07 00:00:00+05:30,7.79,7.93,7.2,7.79,16982670.0,,, +2022-01-10 00:00:00+05:30,7.96,8.17,7.79,8.17,11119800.0,,, +2022-01-11 00:00:00+05:30,8.55,8.57,8.17,8.57,15646150.0,,, +2022-01-12 00:00:00+05:30,8.88,8.88,8.15,8.15,7522031.0,,, +2022-01-13 00:00:00+05:30,7.75,8.0,7.75,7.75,3009090.0,,, +2022-01-14 00:00:00+05:30,7.4,8.13,7.37,8.11,13156170.0,,, +2022-01-17 00:00:00+05:30,8.11,8.29,7.71,7.81,8049916.0,,, +2022-01-18 00:00:00+05:30,7.85,8.0,7.42,7.42,7186174.0,,, +2022-01-19 00:00:00+05:30,7.16,7.41,7.05,7.16,4672557.0,,, +2022-01-20 00:00:00+05:30,7.05,7.51,6.92,7.51,1846860.0,,, +2022-01-21 00:00:00+05:30,7.75,7.86,7.3,7.49,6278384.0,,, +2022-01-24 00:00:00+05:30,7.79,7.8,7.12,7.12,4220771.0,,, +2022-01-25 00:00:00+05:30,6.85,7.29,6.77,7.08,3069789.0,,, +2022-01-27 00:00:00+05:30,7.2,7.2,6.81,7.16,3323964.0,,, +2022-01-28 00:00:00+05:30,7.3,7.51,7.02,7.48,6753807.0,,, diff --git a/DATA/BRONZE/StockData/RTNPOWER_2022_02.csv b/DATA/BRONZE/StockData/RTNPOWER_2022_02.csv index 7b0e3d8d..c8cc3a0f 100644 --- a/DATA/BRONZE/StockData/RTNPOWER_2022_02.csv +++ b/DATA/BRONZE/StockData/RTNPOWER_2022_02.csv @@ -1,19 +1,19 @@ -date,open,high,low,close,volume,dividends,stock_splits -2022-02-01 00:00:00+05:30,7.0,7.19,6.76,6.82,3789751,0.0,0.0 -2022-02-02 00:00:00+05:30,6.7,7.14,6.6,6.93,3080859,0.0,0.0 -2022-02-03 00:00:00+05:30,7.04,7.27,6.9,7.27,2463331,0.0,0.0 -2022-02-04 00:00:00+05:30,7.43,7.44,6.92,7.02,3203585,0.0,0.0 -2022-02-07 00:00:00+05:30,7.1,7.1,6.68,6.72,3039573,0.0,0.0 -2022-02-08 00:00:00+05:30,6.7,6.85,6.4,6.49,2951098,0.0,0.0 -2022-02-09 00:00:00+05:30,6.49,6.7,6.17,6.22,2511266,0.0,0.0 -2022-02-10 00:00:00+05:30,6.0,6.53,5.92,6.53,3876952,0.0,0.0 -2022-02-11 00:00:00+05:30,6.55,6.65,6.25,6.31,1823687,0.0,0.0 -2022-02-15 00:00:00+05:30,5.75,6.19,5.7,6.12,2964786,0.0,0.0 -2022-02-16 00:00:00+05:30,6.12,6.29,6.01,6.07,1045567,0.0,0.0 -2022-02-17 00:00:00+05:30,6.2,6.2,5.9,5.99,1646890,0.0,0.0 -2022-02-18 00:00:00+05:30,5.76,5.95,5.71,5.76,1498912,0.0,0.0 -2022-02-21 00:00:00+05:30,5.57,5.81,5.48,5.48,2412715,0.0,0.0 -2022-02-22 00:00:00+05:30,5.21,5.38,5.21,5.21,2016998,0.0,0.0 -2022-02-23 00:00:00+05:30,5.02,5.47,5.02,5.47,747446,0.0,0.0 -2022-02-24 00:00:00+05:30,5.4,5.4,5.2,5.2,1099216,0.0,0.0 -2022-02-25 00:00:00+05:30,5.06,5.4,5.06,5.2,1362728,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2022-02-01 00:00:00+05:30,7.0,7.19,6.76,6.82,3789751.0,,, +2022-02-02 00:00:00+05:30,6.7,7.14,6.6,6.93,3080859.0,,, +2022-02-03 00:00:00+05:30,7.04,7.27,6.9,7.27,2463331.0,,, +2022-02-04 00:00:00+05:30,7.43,7.44,6.92,7.02,3203585.0,,, +2022-02-07 00:00:00+05:30,7.1,7.1,6.68,6.72,3039573.0,,, +2022-02-08 00:00:00+05:30,6.7,6.85,6.4,6.49,2951098.0,,, +2022-02-09 00:00:00+05:30,6.49,6.7,6.17,6.22,2511266.0,,, +2022-02-10 00:00:00+05:30,6.0,6.53,5.92,6.53,3876952.0,,, +2022-02-11 00:00:00+05:30,6.55,6.65,6.25,6.31,1823687.0,,, +2022-02-15 00:00:00+05:30,5.75,6.19,5.7,6.12,2964786.0,,, +2022-02-16 00:00:00+05:30,6.12,6.29,6.01,6.07,1045567.0,,, +2022-02-17 00:00:00+05:30,6.2,6.2,5.9,5.99,1646890.0,,, +2022-02-18 00:00:00+05:30,5.76,5.95,5.71,5.76,1498912.0,,, +2022-02-21 00:00:00+05:30,5.57,5.81,5.48,5.48,2412715.0,,, +2022-02-22 00:00:00+05:30,5.21,5.38,5.21,5.21,2016998.0,,, +2022-02-23 00:00:00+05:30,5.02,5.47,5.02,5.47,747446.0,,, +2022-02-24 00:00:00+05:30,5.4,5.4,5.2,5.2,1099216.0,,, +2022-02-25 00:00:00+05:30,5.06,5.4,5.06,5.2,1362728.0,,, diff --git a/DATA/BRONZE/StockData/RTNPOWER_2022_03.csv b/DATA/BRONZE/StockData/RTNPOWER_2022_03.csv index 751a702d..6f14cb97 100644 --- a/DATA/BRONZE/StockData/RTNPOWER_2022_03.csv +++ b/DATA/BRONZE/StockData/RTNPOWER_2022_03.csv @@ -1,21 +1,21 @@ -date,open,high,low,close,volume,dividends,stock_splits -2022-03-02 00:00:00+05:30,5.4,5.67,5.27,5.41,2429949,0.0,0.0 -2022-03-03 00:00:00+05:30,5.5,5.68,5.45,5.57,2071823,0.0,0.0 -2022-03-04 00:00:00+05:30,5.62,5.7,5.4,5.43,775767,0.0,0.0 -2022-03-07 00:00:00+05:30,5.46,5.46,5.16,5.16,3067120,0.0,0.0 -2022-03-08 00:00:00+05:30,5.2,5.32,4.98,5.08,1986100,0.0,0.0 -2022-03-09 00:00:00+05:30,5.25,5.33,5.15,5.33,457182,0.0,0.0 -2022-03-10 00:00:00+05:30,5.58,5.59,5.5,5.59,410934,0.0,0.0 -2022-03-11 00:00:00+05:30,5.78,5.86,5.5,5.85,1680720,0.0,0.0 -2022-03-14 00:00:00+05:30,5.99,6.14,5.9,6.14,2678727,0.0,0.0 -2022-03-15 00:00:00+05:30,6.28,6.44,5.84,5.86,2781453,0.0,0.0 -2022-03-16 00:00:00+05:30,5.85,6.08,5.81,5.87,1250646,0.0,0.0 -2022-03-17 00:00:00+05:30,6.0,6.15,5.85,5.93,1451242,0.0,0.0 -2022-03-21 00:00:00+05:30,6.1,6.1,5.7,5.73,1329598,0.0,0.0 -2022-03-22 00:00:00+05:30,5.65,5.9,5.56,5.6,742453,0.0,0.0 -2022-03-23 00:00:00+05:30,5.79,5.8,5.4,5.45,1780772,0.0,0.0 -2022-03-24 00:00:00+05:30,5.27,5.72,5.27,5.72,1430596,0.0,0.0 -2022-03-25 00:00:00+05:30,5.8,5.95,5.56,5.85,3483778,0.0,0.0 -2022-03-28 00:00:00+05:30,5.9,6.09,5.57,5.96,10899520,0.0,0.0 -2022-03-29 00:00:00+05:30,5.8,5.99,5.67,5.67,98642900,0.0,0.0 -2022-03-30 00:00:00+05:30,5.67,5.74,5.55,5.61,2319349,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2022-03-02 00:00:00+05:30,5.4,5.67,5.27,5.41,2429949.0,,, +2022-03-03 00:00:00+05:30,5.5,5.68,5.45,5.57,2071823.0,,, +2022-03-04 00:00:00+05:30,5.62,5.7,5.4,5.43,775767.0,,, +2022-03-07 00:00:00+05:30,5.46,5.46,5.16,5.16,3067120.0,,, +2022-03-08 00:00:00+05:30,5.2,5.32,4.98,5.08,1986100.0,,, +2022-03-09 00:00:00+05:30,5.25,5.33,5.15,5.33,457182.0,,, +2022-03-10 00:00:00+05:30,5.58,5.59,5.5,5.59,410934.0,,, +2022-03-11 00:00:00+05:30,5.78,5.86,5.5,5.85,1680720.0,,, +2022-03-14 00:00:00+05:30,5.99,6.14,5.9,6.14,2678727.0,,, +2022-03-15 00:00:00+05:30,6.28,6.44,5.84,5.86,2781453.0,,, +2022-03-16 00:00:00+05:30,5.85,6.08,5.81,5.87,1250646.0,,, +2022-03-17 00:00:00+05:30,6.0,6.15,5.85,5.93,1451242.0,,, +2022-03-21 00:00:00+05:30,6.1,6.1,5.7,5.73,1329598.0,,, +2022-03-22 00:00:00+05:30,5.65,5.9,5.56,5.6,742453.0,,, +2022-03-23 00:00:00+05:30,5.79,5.8,5.4,5.45,1780772.0,,, +2022-03-24 00:00:00+05:30,5.27,5.72,5.27,5.72,1430596.0,,, +2022-03-25 00:00:00+05:30,5.8,5.95,5.56,5.85,3483778.0,,, +2022-03-28 00:00:00+05:30,5.9,6.09,5.57,5.96,10899520.0,,, +2022-03-29 00:00:00+05:30,5.8,5.99,5.67,5.67,98642900.0,,, +2022-03-30 00:00:00+05:30,5.67,5.74,5.55,5.61,2319349.0,,, diff --git a/DATA/BRONZE/StockData/RTNPOWER_2022_04.csv b/DATA/BRONZE/StockData/RTNPOWER_2022_04.csv index 9ee3492f..63e27c19 100644 --- a/DATA/BRONZE/StockData/RTNPOWER_2022_04.csv +++ b/DATA/BRONZE/StockData/RTNPOWER_2022_04.csv @@ -1,20 +1,20 @@ -date,open,high,low,close,volume,dividends,stock_splits -2022-04-01 00:00:00+05:30,5.33,5.59,5.26,5.59,1425967,0.0,0.0 -2022-04-04 00:00:00+05:30,5.79,5.86,5.64,5.83,3894582,0.0,0.0 -2022-04-05 00:00:00+05:30,5.93,6.12,5.65,6.1,11727890,0.0,0.0 -2022-04-06 00:00:00+05:30,6.14,6.4,6.01,6.4,7236727,0.0,0.0 -2022-04-07 00:00:00+05:30,6.64,6.65,6.08,6.16,10135840,0.0,0.0 -2022-04-08 00:00:00+05:30,6.2,6.43,6.1,6.19,4165789,0.0,0.0 -2022-04-11 00:00:00+05:30,6.34,6.4,5.97,6.03,3728334,0.0,0.0 -2022-04-12 00:00:00+05:30,5.99,6.02,5.76,5.89,3991566,0.0,0.0 -2022-04-13 00:00:00+05:30,5.98,6.18,5.9,6.11,15941000,0.0,0.0 -2022-04-18 00:00:00+05:30,5.96,6.05,5.83,5.87,5682904,0.0,0.0 -2022-04-19 00:00:00+05:30,5.88,6.15,5.75,5.81,5869544,0.0,0.0 -2022-04-20 00:00:00+05:30,5.93,5.99,5.77,5.85,2267475,0.0,0.0 -2022-04-21 00:00:00+05:30,5.95,5.95,5.8,5.82,1534702,0.0,0.0 -2022-04-22 00:00:00+05:30,5.8,5.89,5.73,5.77,3433256,0.0,0.0 -2022-04-25 00:00:00+05:30,5.74,5.74,5.52,5.6,3158244,0.0,0.0 -2022-04-26 00:00:00+05:30,5.62,5.75,5.51,5.57,1802794,0.0,0.0 -2022-04-27 00:00:00+05:30,5.45,5.57,5.32,5.36,3056273,0.0,0.0 -2022-04-28 00:00:00+05:30,5.38,5.4,5.16,5.18,3592541,0.0,0.0 -2022-04-29 00:00:00+05:30,5.19,5.43,5.19,5.41,6050626,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2022-04-01 00:00:00+05:30,5.33,5.59,5.26,5.59,1425967.0,,, +2022-04-04 00:00:00+05:30,5.79,5.86,5.64,5.83,3894582.0,,, +2022-04-05 00:00:00+05:30,5.93,6.12,5.65,6.1,11727890.0,,, +2022-04-06 00:00:00+05:30,6.14,6.4,6.01,6.4,7236727.0,,, +2022-04-07 00:00:00+05:30,6.64,6.65,6.08,6.16,10135840.0,,, +2022-04-08 00:00:00+05:30,6.2,6.43,6.1,6.19,4165789.0,,, +2022-04-11 00:00:00+05:30,6.34,6.4,5.97,6.03,3728334.0,,, +2022-04-12 00:00:00+05:30,5.99,6.02,5.76,5.89,3991566.0,,, +2022-04-13 00:00:00+05:30,5.98,6.18,5.9,6.11,15941000.0,,, +2022-04-18 00:00:00+05:30,5.96,6.05,5.83,5.87,5682904.0,,, +2022-04-19 00:00:00+05:30,5.88,6.15,5.75,5.81,5869544.0,,, +2022-04-20 00:00:00+05:30,5.93,5.99,5.77,5.85,2267475.0,,, +2022-04-21 00:00:00+05:30,5.95,5.95,5.8,5.82,1534702.0,,, +2022-04-22 00:00:00+05:30,5.8,5.89,5.73,5.77,3433256.0,,, +2022-04-25 00:00:00+05:30,5.74,5.74,5.52,5.6,3158244.0,,, +2022-04-26 00:00:00+05:30,5.62,5.75,5.51,5.57,1802794.0,,, +2022-04-27 00:00:00+05:30,5.45,5.57,5.32,5.36,3056273.0,,, +2022-04-28 00:00:00+05:30,5.38,5.4,5.16,5.18,3592541.0,,, +2022-04-29 00:00:00+05:30,5.19,5.43,5.19,5.41,6050626.0,,, diff --git a/DATA/BRONZE/StockData/RTNPOWER_2022_05.csv b/DATA/BRONZE/StockData/RTNPOWER_2022_05.csv index e3f4353f..78caca79 100644 --- a/DATA/BRONZE/StockData/RTNPOWER_2022_05.csv +++ b/DATA/BRONZE/StockData/RTNPOWER_2022_05.csv @@ -1,20 +1,20 @@ -date,open,high,low,close,volume,dividends,stock_splits -2022-05-04 00:00:00+05:30,5.24,5.39,5.0,5.08,3578501,0.0,0.0 -2022-05-05 00:00:00+05:30,5.1,5.29,5.04,5.06,3592818,0.0,0.0 -2022-05-06 00:00:00+05:30,4.92,4.99,4.81,4.81,3644901,0.0,0.0 -2022-05-09 00:00:00+05:30,4.75,4.75,4.6,4.68,3804591,0.0,0.0 -2022-05-10 00:00:00+05:30,4.68,4.85,4.65,4.75,2941508,0.0,0.0 -2022-05-11 00:00:00+05:30,4.75,4.83,4.52,4.54,3597901,0.0,0.0 -2022-05-12 00:00:00+05:30,4.45,4.46,4.32,4.33,1806575,0.0,0.0 -2022-05-13 00:00:00+05:30,4.53,4.54,4.4,4.53,5432722,0.0,0.0 -2022-05-16 00:00:00+05:30,4.65,4.75,4.5,4.59,5318106,0.0,0.0 -2022-05-17 00:00:00+05:30,4.55,4.61,4.37,4.41,6489647,0.0,0.0 -2022-05-18 00:00:00+05:30,4.38,4.58,4.27,4.39,8261764,0.0,0.0 -2022-05-19 00:00:00+05:30,4.32,4.34,4.18,4.18,3962913,0.0,0.0 -2022-05-20 00:00:00+05:30,4.28,4.38,3.98,4.09,10305480,0.0,0.0 -2022-05-23 00:00:00+05:30,4.05,4.15,4.01,4.04,3398272,0.0,0.0 -2022-05-24 00:00:00+05:30,4.05,4.1,3.98,4.04,1854525,0.0,0.0 -2022-05-25 00:00:00+05:30,4.07,4.07,3.84,3.84,5632004,0.0,0.0 -2022-05-26 00:00:00+05:30,3.8,3.99,3.65,3.88,8133336,0.0,0.0 -2022-05-27 00:00:00+05:30,3.91,3.98,3.82,3.9,3360249,0.0,0.0 -2022-05-30 00:00:00+05:30,3.99,4.09,3.93,4.07,8323893,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2022-05-04 00:00:00+05:30,5.24,5.39,5.0,5.08,3578501.0,,, +2022-05-05 00:00:00+05:30,5.1,5.29,5.04,5.06,3592818.0,,, +2022-05-06 00:00:00+05:30,4.92,4.99,4.81,4.81,3644901.0,,, +2022-05-09 00:00:00+05:30,4.75,4.75,4.6,4.68,3804591.0,,, +2022-05-10 00:00:00+05:30,4.68,4.85,4.65,4.75,2941508.0,,, +2022-05-11 00:00:00+05:30,4.75,4.83,4.52,4.54,3597901.0,,, +2022-05-12 00:00:00+05:30,4.45,4.46,4.32,4.33,1806575.0,,, +2022-05-13 00:00:00+05:30,4.53,4.54,4.4,4.53,5432722.0,,, +2022-05-16 00:00:00+05:30,4.65,4.75,4.5,4.59,5318106.0,,, +2022-05-17 00:00:00+05:30,4.55,4.61,4.37,4.41,6489647.0,,, +2022-05-18 00:00:00+05:30,4.38,4.58,4.27,4.39,8261764.0,,, +2022-05-19 00:00:00+05:30,4.32,4.34,4.18,4.18,3962913.0,,, +2022-05-20 00:00:00+05:30,4.28,4.38,3.98,4.09,10305480.0,,, +2022-05-23 00:00:00+05:30,4.05,4.15,4.01,4.04,3398272.0,,, +2022-05-24 00:00:00+05:30,4.05,4.1,3.98,4.04,1854525.0,,, +2022-05-25 00:00:00+05:30,4.07,4.07,3.84,3.84,5632004.0,,, +2022-05-26 00:00:00+05:30,3.8,3.99,3.65,3.88,8133336.0,,, +2022-05-27 00:00:00+05:30,3.91,3.98,3.82,3.9,3360249.0,,, +2022-05-30 00:00:00+05:30,3.99,4.09,3.93,4.07,8323893.0,,, diff --git a/DATA/BRONZE/StockData/RTNPOWER_2022_06.csv b/DATA/BRONZE/StockData/RTNPOWER_2022_06.csv index 8cd140ca..e71ec015 100644 --- a/DATA/BRONZE/StockData/RTNPOWER_2022_06.csv +++ b/DATA/BRONZE/StockData/RTNPOWER_2022_06.csv @@ -1,22 +1,22 @@ -date,open,high,low,close,volume,dividends,stock_splits -2022-06-01 00:00:00+05:30,4.0,4.21,3.94,4.19,12920370,0.0,0.0 -2022-06-02 00:00:00+05:30,4.28,4.39,4.23,4.39,10564670,0.0,0.0 -2022-06-03 00:00:00+05:30,4.54,4.6,4.18,4.18,16257380,0.0,0.0 -2022-06-06 00:00:00+05:30,4.17,4.17,3.98,3.99,5554129,0.0,0.0 -2022-06-07 00:00:00+05:30,3.96,4.02,3.86,3.93,4200988,0.0,0.0 -2022-06-08 00:00:00+05:30,3.93,3.96,3.85,3.89,2364069,0.0,0.0 -2022-06-09 00:00:00+05:30,3.95,4.05,3.84,3.98,6558201,0.0,0.0 -2022-06-10 00:00:00+05:30,3.93,3.93,3.86,3.88,2406893,0.0,0.0 -2022-06-13 00:00:00+05:30,3.74,3.81,3.69,3.69,9114035,0.0,0.0 -2022-06-14 00:00:00+05:30,3.69,3.84,3.61,3.74,6525582,0.0,0.0 -2022-06-15 00:00:00+05:30,3.75,3.89,3.7,3.71,2120691,0.0,0.0 -2022-06-16 00:00:00+05:30,3.8,3.85,3.53,3.55,7214199,0.0,0.0 -2022-06-17 00:00:00+05:30,3.58,3.58,3.44,3.49,3887157,0.0,0.0 -2022-06-20 00:00:00+05:30,3.49,3.56,3.33,3.35,3485014,0.0,0.0 -2022-06-21 00:00:00+05:30,3.36,3.44,3.36,3.39,3611720,0.0,0.0 -2022-06-22 00:00:00+05:30,3.44,3.45,3.24,3.25,5109731,0.0,0.0 -2022-06-23 00:00:00+05:30,3.3,3.34,3.21,3.23,6483638,0.0,0.0 -2022-06-24 00:00:00+05:30,3.3,3.38,3.22,3.29,5408030,0.0,0.0 -2022-06-27 00:00:00+05:30,3.39,3.45,3.34,3.44,3949426,0.0,0.0 -2022-06-28 00:00:00+05:30,3.52,3.54,3.28,3.31,3721792,0.0,0.0 -2022-06-29 00:00:00+05:30,3.22,3.39,3.22,3.37,3666716,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2022-06-01 00:00:00+05:30,4.0,4.21,3.94,4.19,12920370.0,,, +2022-06-02 00:00:00+05:30,4.28,4.39,4.23,4.39,10564670.0,,, +2022-06-03 00:00:00+05:30,4.54,4.6,4.18,4.18,16257380.0,,, +2022-06-06 00:00:00+05:30,4.17,4.17,3.98,3.99,5554129.0,,, +2022-06-07 00:00:00+05:30,3.96,4.02,3.86,3.93,4200988.0,,, +2022-06-08 00:00:00+05:30,3.93,3.96,3.85,3.89,2364069.0,,, +2022-06-09 00:00:00+05:30,3.95,4.05,3.84,3.98,6558201.0,,, +2022-06-10 00:00:00+05:30,3.93,3.93,3.86,3.88,2406893.0,,, +2022-06-13 00:00:00+05:30,3.74,3.81,3.69,3.69,9114035.0,,, +2022-06-14 00:00:00+05:30,3.69,3.84,3.61,3.74,6525582.0,,, +2022-06-15 00:00:00+05:30,3.75,3.89,3.7,3.71,2120691.0,,, +2022-06-16 00:00:00+05:30,3.8,3.85,3.53,3.55,7214199.0,,, +2022-06-17 00:00:00+05:30,3.58,3.58,3.44,3.49,3887157.0,,, +2022-06-20 00:00:00+05:30,3.49,3.56,3.33,3.35,3485014.0,,, +2022-06-21 00:00:00+05:30,3.36,3.44,3.36,3.39,3611720.0,,, +2022-06-22 00:00:00+05:30,3.44,3.45,3.24,3.25,5109731.0,,, +2022-06-23 00:00:00+05:30,3.3,3.34,3.21,3.23,6483638.0,,, +2022-06-24 00:00:00+05:30,3.3,3.38,3.22,3.29,5408030.0,,, +2022-06-27 00:00:00+05:30,3.39,3.45,3.34,3.44,3949426.0,,, +2022-06-28 00:00:00+05:30,3.52,3.54,3.28,3.31,3721792.0,,, +2022-06-29 00:00:00+05:30,3.22,3.39,3.22,3.37,3666716.0,,, diff --git a/DATA/BRONZE/StockData/RTNPOWER_2022_07.csv b/DATA/BRONZE/StockData/RTNPOWER_2022_07.csv index e56880c2..ec93af8d 100644 --- a/DATA/BRONZE/StockData/RTNPOWER_2022_07.csv +++ b/DATA/BRONZE/StockData/RTNPOWER_2022_07.csv @@ -1,22 +1,22 @@ -date,open,high,low,close,volume,dividends,stock_splits -2022-07-01 00:00:00+05:30,3.39,3.41,3.23,3.28,5214679,0.0,0.0 -2022-07-04 00:00:00+05:30,3.32,3.4,3.27,3.38,2575040,0.0,0.0 -2022-07-05 00:00:00+05:30,3.4,3.41,3.34,3.37,1621012,0.0,0.0 -2022-07-06 00:00:00+05:30,3.39,3.39,3.31,3.34,1767428,0.0,0.0 -2022-07-07 00:00:00+05:30,3.37,3.47,3.36,3.43,2024726,0.0,0.0 -2022-07-08 00:00:00+05:30,3.5,3.6,3.46,3.6,7358885,0.0,0.0 -2022-07-11 00:00:00+05:30,3.55,3.78,3.55,3.78,4098262,0.0,0.0 -2022-07-12 00:00:00+05:30,3.94,3.96,3.85,3.96,6772831,0.0,0.0 -2022-07-13 00:00:00+05:30,4.15,4.15,3.77,3.86,16326000,0.0,0.0 -2022-07-14 00:00:00+05:30,3.86,3.9,3.67,3.68,7466279,0.0,0.0 -2022-07-15 00:00:00+05:30,3.65,3.74,3.65,3.68,2573491,0.0,0.0 -2022-07-18 00:00:00+05:30,3.7,3.86,3.7,3.86,3666500,0.0,0.0 -2022-07-19 00:00:00+05:30,3.96,4.05,3.91,4.03,11276330,0.0,0.0 -2022-07-20 00:00:00+05:30,4.17,4.23,3.9,3.92,11198640,0.0,0.0 -2022-07-21 00:00:00+05:30,3.93,3.94,3.9,3.92,3000056,0.0,0.0 -2022-07-22 00:00:00+05:30,3.92,3.98,3.87,3.93,3215016,0.0,0.0 -2022-07-25 00:00:00+05:30,3.94,3.95,3.75,3.87,3125535,0.0,0.0 -2022-07-26 00:00:00+05:30,3.87,3.9,3.74,3.76,3587648,0.0,0.0 -2022-07-27 00:00:00+05:30,3.76,3.84,3.7,3.81,3309312,0.0,0.0 -2022-07-28 00:00:00+05:30,3.82,4.0,3.69,3.73,13707450,0.0,0.0 -2022-07-29 00:00:00+05:30,3.8,3.91,3.79,3.9,3274658,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2022-07-01 00:00:00+05:30,3.39,3.41,3.23,3.28,5214679.0,,, +2022-07-04 00:00:00+05:30,3.32,3.4,3.27,3.38,2575040.0,,, +2022-07-05 00:00:00+05:30,3.4,3.41,3.34,3.37,1621012.0,,, +2022-07-06 00:00:00+05:30,3.39,3.39,3.31,3.34,1767428.0,,, +2022-07-07 00:00:00+05:30,3.37,3.47,3.36,3.43,2024726.0,,, +2022-07-08 00:00:00+05:30,3.5,3.6,3.46,3.6,7358885.0,,, +2022-07-11 00:00:00+05:30,3.55,3.78,3.55,3.78,4098262.0,,, +2022-07-12 00:00:00+05:30,3.94,3.96,3.85,3.96,6772831.0,,, +2022-07-13 00:00:00+05:30,4.15,4.15,3.77,3.86,16326000.0,,, +2022-07-14 00:00:00+05:30,3.86,3.9,3.67,3.68,7466279.0,,, +2022-07-15 00:00:00+05:30,3.65,3.74,3.65,3.68,2573491.0,,, +2022-07-18 00:00:00+05:30,3.7,3.86,3.7,3.86,3666500.0,,, +2022-07-19 00:00:00+05:30,3.96,4.05,3.91,4.03,11276330.0,,, +2022-07-20 00:00:00+05:30,4.17,4.23,3.9,3.92,11198640.0,,, +2022-07-21 00:00:00+05:30,3.93,3.94,3.9,3.92,3000056.0,,, +2022-07-22 00:00:00+05:30,3.92,3.98,3.87,3.93,3215016.0,,, +2022-07-25 00:00:00+05:30,3.94,3.95,3.75,3.87,3125535.0,,, +2022-07-26 00:00:00+05:30,3.87,3.9,3.74,3.76,3587648.0,,, +2022-07-27 00:00:00+05:30,3.76,3.84,3.7,3.81,3309312.0,,, +2022-07-28 00:00:00+05:30,3.82,4.0,3.69,3.73,13707450.0,,, +2022-07-29 00:00:00+05:30,3.8,3.91,3.79,3.9,3274658.0,,, diff --git a/DATA/BRONZE/StockData/RTNPOWER_2022_08.csv b/DATA/BRONZE/StockData/RTNPOWER_2022_08.csv index 3ce68099..19a84994 100644 --- a/DATA/BRONZE/StockData/RTNPOWER_2022_08.csv +++ b/DATA/BRONZE/StockData/RTNPOWER_2022_08.csv @@ -1,21 +1,21 @@ -date,open,high,low,close,volume,dividends,stock_splits -2022-08-01 00:00:00+05:30,3.97,4.05,3.86,3.99,12604790,0.0,0.0 -2022-08-02 00:00:00+05:30,3.94,3.95,3.85,3.92,4719642,0.0,0.0 -2022-08-03 00:00:00+05:30,3.94,3.94,3.75,3.8,6133517,0.0,0.0 -2022-08-04 00:00:00+05:30,3.8,3.84,3.71,3.79,4700975,0.0,0.0 -2022-08-05 00:00:00+05:30,3.8,3.97,3.77,3.97,12938310,0.0,0.0 -2022-08-08 00:00:00+05:30,4.0,4.0,3.8,3.82,5663387,0.0,0.0 -2022-08-10 00:00:00+05:30,3.84,3.85,3.73,3.77,3552200,0.0,0.0 -2022-08-11 00:00:00+05:30,3.81,3.85,3.75,3.83,2615519,0.0,0.0 -2022-08-12 00:00:00+05:30,3.84,3.93,3.78,3.83,3093984,0.0,0.0 -2022-08-16 00:00:00+05:30,3.85,3.89,3.8,3.82,4082281,0.0,0.0 -2022-08-17 00:00:00+05:30,3.82,4.01,3.8,3.98,9829716,0.0,0.0 -2022-08-18 00:00:00+05:30,3.98,4.14,3.9,4.03,13724820,0.0,0.0 -2022-08-19 00:00:00+05:30,4.08,4.08,3.88,3.96,7189012,0.0,0.0 -2022-08-22 00:00:00+05:30,3.92,4.06,3.85,3.94,8786963,0.0,0.0 -2022-08-23 00:00:00+05:30,3.9,3.99,3.9,3.96,3109309,0.0,0.0 -2022-08-24 00:00:00+05:30,3.96,4.15,3.96,4.06,12543150,0.0,0.0 -2022-08-25 00:00:00+05:30,4.04,4.08,3.96,4.0,4613072,0.0,0.0 -2022-08-26 00:00:00+05:30,4.0,4.16,3.97,4.04,5919496,0.0,0.0 -2022-08-29 00:00:00+05:30,3.92,3.99,3.91,3.94,2778438,0.0,0.0 -2022-08-30 00:00:00+05:30,3.94,4.02,3.94,3.97,6675968,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2022-08-01 00:00:00+05:30,3.97,4.05,3.86,3.99,12604790.0,,, +2022-08-02 00:00:00+05:30,3.94,3.95,3.85,3.92,4719642.0,,, +2022-08-03 00:00:00+05:30,3.94,3.94,3.75,3.8,6133517.0,,, +2022-08-04 00:00:00+05:30,3.8,3.84,3.71,3.79,4700975.0,,, +2022-08-05 00:00:00+05:30,3.8,3.97,3.77,3.97,12938310.0,,, +2022-08-08 00:00:00+05:30,4.0,4.0,3.8,3.82,5663387.0,,, +2022-08-10 00:00:00+05:30,3.84,3.85,3.73,3.77,3552200.0,,, +2022-08-11 00:00:00+05:30,3.81,3.85,3.75,3.83,2615519.0,,, +2022-08-12 00:00:00+05:30,3.84,3.93,3.78,3.83,3093984.0,,, +2022-08-16 00:00:00+05:30,3.85,3.89,3.8,3.82,4082281.0,,, +2022-08-17 00:00:00+05:30,3.82,4.01,3.8,3.98,9829716.0,,, +2022-08-18 00:00:00+05:30,3.98,4.14,3.9,4.03,13724820.0,,, +2022-08-19 00:00:00+05:30,4.08,4.08,3.88,3.96,7189012.0,,, +2022-08-22 00:00:00+05:30,3.92,4.06,3.85,3.94,8786963.0,,, +2022-08-23 00:00:00+05:30,3.9,3.99,3.9,3.96,3109309.0,,, +2022-08-24 00:00:00+05:30,3.96,4.15,3.96,4.06,12543150.0,,, +2022-08-25 00:00:00+05:30,4.04,4.08,3.96,4.0,4613072.0,,, +2022-08-26 00:00:00+05:30,4.0,4.16,3.97,4.04,5919496.0,,, +2022-08-29 00:00:00+05:30,3.92,3.99,3.91,3.94,2778438.0,,, +2022-08-30 00:00:00+05:30,3.94,4.02,3.94,3.97,6675968.0,,, diff --git a/DATA/BRONZE/StockData/RTNPOWER_2022_09.csv b/DATA/BRONZE/StockData/RTNPOWER_2022_09.csv index 1dd9f88d..35d66524 100644 --- a/DATA/BRONZE/StockData/RTNPOWER_2022_09.csv +++ b/DATA/BRONZE/StockData/RTNPOWER_2022_09.csv @@ -1,22 +1,22 @@ -date,open,high,low,close,volume,dividends,stock_splits -2022-09-01 00:00:00+05:30,3.93,4.16,3.93,4.16,23515900,0.0,0.0 -2022-09-02 00:00:00+05:30,4.36,4.36,4.36,4.36,5762829,0.0,0.0 -2022-09-05 00:00:00+05:30,4.57,4.57,4.2,4.57,34887710,0.0,0.0 -2022-09-06 00:00:00+05:30,4.75,4.79,4.42,4.71,29552320,0.0,0.0 -2022-09-07 00:00:00+05:30,4.59,4.94,4.56,4.94,11971690,0.0,0.0 -2022-09-08 00:00:00+05:30,5.18,5.18,5.18,5.18,5558487,0.0,0.0 -2022-09-09 00:00:00+05:30,5.43,5.43,5.0,5.14,24452850,0.0,0.0 -2022-09-12 00:00:00+05:30,5.15,5.39,5.15,5.39,8701367,0.0,0.0 -2022-09-13 00:00:00+05:30,5.59,5.65,5.33,5.55,11284940,0.0,0.0 -2022-09-14 00:00:00+05:30,5.43,5.43,5.28,5.28,8934573,0.0,0.0 -2022-09-15 00:00:00+05:30,5.15,5.22,5.02,5.02,7042315,0.0,0.0 -2022-09-16 00:00:00+05:30,4.91,5.2,4.77,4.99,22731610,0.0,0.0 -2022-09-19 00:00:00+05:30,4.93,5.06,4.75,4.75,6724302,0.0,0.0 -2022-09-20 00:00:00+05:30,4.75,4.98,4.52,4.59,9037806,0.0,0.0 -2022-09-21 00:00:00+05:30,4.56,4.68,4.43,4.47,4654175,0.0,0.0 -2022-09-22 00:00:00+05:30,4.45,4.69,4.42,4.69,1991243,0.0,0.0 -2022-09-23 00:00:00+05:30,4.8,4.9,4.5,4.57,6926654,0.0,0.0 -2022-09-26 00:00:00+05:30,4.54,4.54,4.35,4.35,6928101,0.0,0.0 -2022-09-27 00:00:00+05:30,4.3,4.4,4.21,4.28,3685335,0.0,0.0 -2022-09-28 00:00:00+05:30,4.24,4.49,4.2,4.31,15288110,0.0,0.0 -2022-09-29 00:00:00+05:30,4.35,4.41,4.21,4.28,3351106,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2022-09-01 00:00:00+05:30,3.93,4.16,3.93,4.16,23515900.0,,, +2022-09-02 00:00:00+05:30,4.36,4.36,4.36,4.36,5762829.0,,, +2022-09-05 00:00:00+05:30,4.57,4.57,4.2,4.57,34887710.0,,, +2022-09-06 00:00:00+05:30,4.75,4.79,4.42,4.71,29552320.0,,, +2022-09-07 00:00:00+05:30,4.59,4.94,4.56,4.94,11971690.0,,, +2022-09-08 00:00:00+05:30,5.18,5.18,5.18,5.18,5558487.0,,, +2022-09-09 00:00:00+05:30,5.43,5.43,5.0,5.14,24452850.0,,, +2022-09-12 00:00:00+05:30,5.15,5.39,5.15,5.39,8701367.0,,, +2022-09-13 00:00:00+05:30,5.59,5.65,5.33,5.55,11284940.0,,, +2022-09-14 00:00:00+05:30,5.43,5.43,5.28,5.28,8934573.0,,, +2022-09-15 00:00:00+05:30,5.15,5.22,5.02,5.02,7042315.0,,, +2022-09-16 00:00:00+05:30,4.91,5.2,4.77,4.99,22731610.0,,, +2022-09-19 00:00:00+05:30,4.93,5.06,4.75,4.75,6724302.0,,, +2022-09-20 00:00:00+05:30,4.75,4.98,4.52,4.59,9037806.0,,, +2022-09-21 00:00:00+05:30,4.56,4.68,4.43,4.47,4654175.0,,, +2022-09-22 00:00:00+05:30,4.45,4.69,4.42,4.69,1991243.0,,, +2022-09-23 00:00:00+05:30,4.8,4.9,4.5,4.57,6926654.0,,, +2022-09-26 00:00:00+05:30,4.54,4.54,4.35,4.35,6928101.0,,, +2022-09-27 00:00:00+05:30,4.3,4.4,4.21,4.28,3685335.0,,, +2022-09-28 00:00:00+05:30,4.24,4.49,4.2,4.31,15288110.0,,, +2022-09-29 00:00:00+05:30,4.35,4.41,4.21,4.28,3351106.0,,, diff --git a/DATA/BRONZE/StockData/RTNPOWER_2022_10.csv b/DATA/BRONZE/StockData/RTNPOWER_2022_10.csv index 29d20041..8161d10a 100644 --- a/DATA/BRONZE/StockData/RTNPOWER_2022_10.csv +++ b/DATA/BRONZE/StockData/RTNPOWER_2022_10.csv @@ -1,19 +1,19 @@ -date,open,high,low,close,volume,dividends,stock_splits -2022-10-03 00:00:00+05:30,4.27,4.44,4.27,4.34,3306692,0.0,0.0 -2022-10-04 00:00:00+05:30,4.38,4.45,4.31,4.33,3271950,0.0,0.0 -2022-10-06 00:00:00+05:30,4.34,4.44,4.3,4.4,3546859,0.0,0.0 -2022-10-07 00:00:00+05:30,4.37,4.62,4.37,4.62,5122021,0.0,0.0 -2022-10-10 00:00:00+05:30,4.7,4.85,4.57,4.85,13162880,0.0,0.0 -2022-10-11 00:00:00+05:30,4.85,5.0,4.61,4.61,7617464,0.0,0.0 -2022-10-12 00:00:00+05:30,4.54,4.65,4.39,4.46,8180821,0.0,0.0 -2022-10-13 00:00:00+05:30,4.41,4.48,4.33,4.41,2771134,0.0,0.0 -2022-10-14 00:00:00+05:30,4.48,4.54,4.41,4.43,2748269,0.0,0.0 -2022-10-17 00:00:00+05:30,4.35,4.49,4.35,4.41,2778445,0.0,0.0 -2022-10-18 00:00:00+05:30,4.4,4.49,4.37,4.39,3490069,0.0,0.0 -2022-10-19 00:00:00+05:30,4.39,4.45,4.2,4.21,3949350,0.0,0.0 -2022-10-20 00:00:00+05:30,4.17,4.26,4.05,4.14,6799972,0.0,0.0 -2022-10-21 00:00:00+05:30,4.15,4.31,4.15,4.21,2630556,0.0,0.0 -2022-10-24 00:00:00+05:30,4.25,4.29,4.16,4.22,1388673,0.0,0.0 -2022-10-25 00:00:00+05:30,4.26,4.43,4.19,4.33,4392292,0.0,0.0 -2022-10-27 00:00:00+05:30,4.4,4.4,4.25,4.29,1490479,0.0,0.0 -2022-10-28 00:00:00+05:30,4.27,4.3,4.19,4.22,1801566,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2022-10-03 00:00:00+05:30,4.27,4.44,4.27,4.34,3306692.0,,, +2022-10-04 00:00:00+05:30,4.38,4.45,4.31,4.33,3271950.0,,, +2022-10-06 00:00:00+05:30,4.34,4.44,4.3,4.4,3546859.0,,, +2022-10-07 00:00:00+05:30,4.37,4.62,4.37,4.62,5122021.0,,, +2022-10-10 00:00:00+05:30,4.7,4.85,4.57,4.85,13162880.0,,, +2022-10-11 00:00:00+05:30,4.85,5.0,4.61,4.61,7617464.0,,, +2022-10-12 00:00:00+05:30,4.54,4.65,4.39,4.46,8180821.0,,, +2022-10-13 00:00:00+05:30,4.41,4.48,4.33,4.41,2771134.0,,, +2022-10-14 00:00:00+05:30,4.48,4.54,4.41,4.43,2748269.0,,, +2022-10-17 00:00:00+05:30,4.35,4.49,4.35,4.41,2778445.0,,, +2022-10-18 00:00:00+05:30,4.4,4.49,4.37,4.39,3490069.0,,, +2022-10-19 00:00:00+05:30,4.39,4.45,4.2,4.21,3949350.0,,, +2022-10-20 00:00:00+05:30,4.17,4.26,4.05,4.14,6799972.0,,, +2022-10-21 00:00:00+05:30,4.15,4.31,4.15,4.21,2630556.0,,, +2022-10-24 00:00:00+05:30,4.25,4.29,4.16,4.22,1388673.0,,, +2022-10-25 00:00:00+05:30,4.26,4.43,4.19,4.33,4392292.0,,, +2022-10-27 00:00:00+05:30,4.4,4.4,4.25,4.29,1490479.0,,, +2022-10-28 00:00:00+05:30,4.27,4.3,4.19,4.22,1801566.0,,, diff --git a/DATA/BRONZE/StockData/RTNPOWER_2022_11.csv b/DATA/BRONZE/StockData/RTNPOWER_2022_11.csv index bf1a72f9..77d4c9f5 100644 --- a/DATA/BRONZE/StockData/RTNPOWER_2022_11.csv +++ b/DATA/BRONZE/StockData/RTNPOWER_2022_11.csv @@ -1,21 +1,21 @@ -date,open,high,low,close,volume,dividends,stock_splits -2022-11-01 00:00:00+05:30,4.19,4.23,4.17,4.2,1613436,0.0,0.0 -2022-11-02 00:00:00+05:30,4.2,4.23,4.06,4.11,3497593,0.0,0.0 -2022-11-03 00:00:00+05:30,4.1,4.2,4.07,4.11,2890230,0.0,0.0 -2022-11-04 00:00:00+05:30,4.07,4.18,4.07,4.11,4664323,0.0,0.0 -2022-11-07 00:00:00+05:30,4.12,4.31,4.12,4.31,12014450,0.0,0.0 -2022-11-09 00:00:00+05:30,4.33,4.37,4.21,4.23,4026260,0.0,0.0 -2022-11-10 00:00:00+05:30,4.22,4.26,4.11,4.15,3008366,0.0,0.0 -2022-11-11 00:00:00+05:30,4.21,4.24,4.15,4.18,2553354,0.0,0.0 -2022-11-14 00:00:00+05:30,4.18,4.24,4.14,4.16,2383026,0.0,0.0 -2022-11-15 00:00:00+05:30,4.16,4.24,4.12,4.13,3100763,0.0,0.0 -2022-11-16 00:00:00+05:30,4.14,4.25,4.11,4.13,3395925,0.0,0.0 -2022-11-17 00:00:00+05:30,4.12,4.15,4.06,4.09,2009732,0.0,0.0 -2022-11-18 00:00:00+05:30,4.09,4.1,4.01,4.06,2795552,0.0,0.0 -2022-11-21 00:00:00+05:30,4.02,4.1,4.0,4.06,2147590,0.0,0.0 -2022-11-22 00:00:00+05:30,4.06,4.2,4.05,4.17,3138231,0.0,0.0 -2022-11-23 00:00:00+05:30,4.21,4.22,4.13,4.15,2344838,0.0,0.0 -2022-11-24 00:00:00+05:30,4.14,4.18,4.1,4.11,2116959,0.0,0.0 -2022-11-25 00:00:00+05:30,4.14,4.26,4.13,4.17,4010820,0.0,0.0 -2022-11-28 00:00:00+05:30,4.17,4.26,4.15,4.19,4366807,0.0,0.0 -2022-11-29 00:00:00+05:30,4.17,4.3,4.16,4.18,3340277,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2022-11-01 00:00:00+05:30,4.19,4.23,4.17,4.2,1613436.0,,, +2022-11-02 00:00:00+05:30,4.2,4.23,4.06,4.11,3497593.0,,, +2022-11-03 00:00:00+05:30,4.1,4.2,4.07,4.11,2890230.0,,, +2022-11-04 00:00:00+05:30,4.07,4.18,4.07,4.11,4664323.0,,, +2022-11-07 00:00:00+05:30,4.12,4.31,4.12,4.31,12014450.0,,, +2022-11-09 00:00:00+05:30,4.33,4.37,4.21,4.23,4026260.0,,, +2022-11-10 00:00:00+05:30,4.22,4.26,4.11,4.15,3008366.0,,, +2022-11-11 00:00:00+05:30,4.21,4.24,4.15,4.18,2553354.0,,, +2022-11-14 00:00:00+05:30,4.18,4.24,4.14,4.16,2383026.0,,, +2022-11-15 00:00:00+05:30,4.16,4.24,4.12,4.13,3100763.0,,, +2022-11-16 00:00:00+05:30,4.14,4.25,4.11,4.13,3395925.0,,, +2022-11-17 00:00:00+05:30,4.12,4.15,4.06,4.09,2009732.0,,, +2022-11-18 00:00:00+05:30,4.09,4.1,4.01,4.06,2795552.0,,, +2022-11-21 00:00:00+05:30,4.02,4.1,4.0,4.06,2147590.0,,, +2022-11-22 00:00:00+05:30,4.06,4.2,4.05,4.17,3138231.0,,, +2022-11-23 00:00:00+05:30,4.21,4.22,4.13,4.15,2344838.0,,, +2022-11-24 00:00:00+05:30,4.14,4.18,4.1,4.11,2116959.0,,, +2022-11-25 00:00:00+05:30,4.14,4.26,4.13,4.17,4010820.0,,, +2022-11-28 00:00:00+05:30,4.17,4.26,4.15,4.19,4366807.0,,, +2022-11-29 00:00:00+05:30,4.17,4.3,4.16,4.18,3340277.0,,, diff --git a/DATA/BRONZE/StockData/RTNPOWER_2022_12.csv b/DATA/BRONZE/StockData/RTNPOWER_2022_12.csv index 86c5c186..31bc0362 100644 --- a/DATA/BRONZE/StockData/RTNPOWER_2022_12.csv +++ b/DATA/BRONZE/StockData/RTNPOWER_2022_12.csv @@ -1,23 +1,23 @@ -date,open,high,low,close,volume,dividends,stock_splits -2022-12-01 00:00:00+05:30,4.16,4.35,4.16,4.3,8336026,0.0,0.0 -2022-12-02 00:00:00+05:30,4.26,4.46,4.17,4.43,6314829,0.0,0.0 -2022-12-05 00:00:00+05:30,4.46,4.5,4.32,4.33,3071027,0.0,0.0 -2022-12-06 00:00:00+05:30,4.31,4.47,4.27,4.38,3454425,0.0,0.0 -2022-12-07 00:00:00+05:30,4.35,4.44,4.22,4.23,3573578,0.0,0.0 -2022-12-08 00:00:00+05:30,4.26,4.28,4.12,4.17,4013766,0.0,0.0 -2022-12-09 00:00:00+05:30,4.18,4.21,4.07,4.1,2365849,0.0,0.0 -2022-12-12 00:00:00+05:30,4.04,4.2,4.04,4.15,3846661,0.0,0.0 -2022-12-13 00:00:00+05:30,4.16,4.24,4.12,4.14,2765737,0.0,0.0 -2022-12-14 00:00:00+05:30,4.16,4.34,4.1,4.3,8271095,0.0,0.0 -2022-12-15 00:00:00+05:30,4.3,4.34,4.17,4.19,3838065,0.0,0.0 -2022-12-16 00:00:00+05:30,4.18,4.24,4.11,4.14,3128555,0.0,0.0 -2022-12-19 00:00:00+05:30,4.15,4.31,4.12,4.25,3412295,0.0,0.0 -2022-12-20 00:00:00+05:30,4.25,4.38,4.16,4.18,3655107,0.0,0.0 -2022-12-21 00:00:00+05:30,4.19,4.24,4.0,4.03,5036956,0.0,0.0 -2022-12-22 00:00:00+05:30,4.06,4.08,3.87,3.9,4291219,0.0,0.0 -2022-12-23 00:00:00+05:30,3.84,3.95,3.71,3.87,9180300,0.0,0.0 -2022-12-26 00:00:00+05:30,3.82,4.06,3.82,3.95,15335920,0.0,0.0 -2022-12-27 00:00:00+05:30,4.0,4.01,3.84,3.93,5068240,0.0,0.0 -2022-12-28 00:00:00+05:30,3.9,3.99,3.88,3.95,2043203,0.0,0.0 -2022-12-29 00:00:00+05:30,3.91,3.99,3.88,3.96,1627720,0.0,0.0 -2022-12-30 00:00:00+05:30,3.97,4.04,3.9,3.95,2780426,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2022-12-01 00:00:00+05:30,4.16,4.35,4.16,4.3,8336026.0,,, +2022-12-02 00:00:00+05:30,4.26,4.46,4.17,4.43,6314829.0,,, +2022-12-05 00:00:00+05:30,4.46,4.5,4.32,4.33,3071027.0,,, +2022-12-06 00:00:00+05:30,4.31,4.47,4.27,4.38,3454425.0,,, +2022-12-07 00:00:00+05:30,4.35,4.44,4.22,4.23,3573578.0,,, +2022-12-08 00:00:00+05:30,4.26,4.28,4.12,4.17,4013766.0,,, +2022-12-09 00:00:00+05:30,4.18,4.21,4.07,4.1,2365849.0,,, +2022-12-12 00:00:00+05:30,4.04,4.2,4.04,4.15,3846661.0,,, +2022-12-13 00:00:00+05:30,4.16,4.24,4.12,4.14,2765737.0,,, +2022-12-14 00:00:00+05:30,4.16,4.34,4.1,4.3,8271095.0,,, +2022-12-15 00:00:00+05:30,4.3,4.34,4.17,4.19,3838065.0,,, +2022-12-16 00:00:00+05:30,4.18,4.24,4.11,4.14,3128555.0,,, +2022-12-19 00:00:00+05:30,4.15,4.31,4.12,4.25,3412295.0,,, +2022-12-20 00:00:00+05:30,4.25,4.38,4.16,4.18,3655107.0,,, +2022-12-21 00:00:00+05:30,4.19,4.24,4.0,4.03,5036956.0,,, +2022-12-22 00:00:00+05:30,4.06,4.08,3.87,3.9,4291219.0,,, +2022-12-23 00:00:00+05:30,3.84,3.95,3.71,3.87,9180300.0,,, +2022-12-26 00:00:00+05:30,3.82,4.06,3.82,3.95,15335920.0,,, +2022-12-27 00:00:00+05:30,4.0,4.01,3.84,3.93,5068240.0,,, +2022-12-28 00:00:00+05:30,3.9,3.99,3.88,3.95,2043203.0,,, +2022-12-29 00:00:00+05:30,3.91,3.99,3.88,3.96,1627720.0,,, +2022-12-30 00:00:00+05:30,3.97,4.04,3.9,3.95,2780426.0,,, diff --git a/DATA/BRONZE/StockData/RTNPOWER_2023_01.csv b/DATA/BRONZE/StockData/RTNPOWER_2023_01.csv index 5c073a89..18b2e01e 100644 --- a/DATA/BRONZE/StockData/RTNPOWER_2023_01.csv +++ b/DATA/BRONZE/StockData/RTNPOWER_2023_01.csv @@ -1,21 +1,21 @@ -date,open,high,low,close,volume,dividends,stock_splits -2023-01-02 00:00:00+05:30,3.95,4.08,3.95,4.04,2626488,0.0,0.0 -2023-01-03 00:00:00+05:30,4.04,4.1,4.02,4.04,2164815,0.0,0.0 -2023-01-04 00:00:00+05:30,4.05,4.07,3.95,3.97,2778774,0.0,0.0 -2023-01-05 00:00:00+05:30,4.0,4.05,3.93,3.97,1324269,0.0,0.0 -2023-01-06 00:00:00+05:30,3.98,4.02,3.85,3.93,2863924,0.0,0.0 -2023-01-09 00:00:00+05:30,3.94,3.98,3.92,3.95,1201578,0.0,0.0 -2023-01-10 00:00:00+05:30,3.93,3.97,3.8,3.86,3196101,0.0,0.0 -2023-01-11 00:00:00+05:30,3.83,3.9,3.83,3.87,2229648,0.0,0.0 -2023-01-12 00:00:00+05:30,3.88,3.92,3.81,3.86,2162199,0.0,0.0 -2023-01-13 00:00:00+05:30,3.88,4.02,3.83,3.95,2165163,0.0,0.0 -2023-01-16 00:00:00+05:30,3.94,4.05,3.9,3.98,5812478,0.0,0.0 -2023-01-17 00:00:00+05:30,4.01,4.03,3.92,3.94,1462522,0.0,0.0 -2023-01-18 00:00:00+05:30,3.92,3.97,3.88,3.9,1228964,0.0,0.0 -2023-01-19 00:00:00+05:30,3.84,3.92,3.81,3.9,1917386,0.0,0.0 -2023-01-20 00:00:00+05:30,3.88,4.0,3.88,3.96,3988252,0.0,0.0 -2023-01-23 00:00:00+05:30,3.99,4.0,3.8,3.9,4435198,0.0,0.0 -2023-01-24 00:00:00+05:30,3.84,3.89,3.82,3.83,2404744,0.0,0.0 -2023-01-25 00:00:00+05:30,3.85,3.86,3.68,3.77,1682684,0.0,0.0 -2023-01-27 00:00:00+05:30,3.75,3.77,3.6,3.67,3279783,0.0,0.0 -2023-01-30 00:00:00+05:30,3.63,3.79,3.61,3.68,2832530,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2023-01-02 00:00:00+05:30,3.95,4.08,3.95,4.04,2626488.0,,, +2023-01-03 00:00:00+05:30,4.04,4.1,4.02,4.04,2164815.0,,, +2023-01-04 00:00:00+05:30,4.05,4.07,3.95,3.97,2778774.0,,, +2023-01-05 00:00:00+05:30,4.0,4.05,3.93,3.97,1324269.0,,, +2023-01-06 00:00:00+05:30,3.98,4.02,3.85,3.93,2863924.0,,, +2023-01-09 00:00:00+05:30,3.94,3.98,3.92,3.95,1201578.0,,, +2023-01-10 00:00:00+05:30,3.93,3.97,3.8,3.86,3196101.0,,, +2023-01-11 00:00:00+05:30,3.83,3.9,3.83,3.87,2229648.0,,, +2023-01-12 00:00:00+05:30,3.88,3.92,3.81,3.86,2162199.0,,, +2023-01-13 00:00:00+05:30,3.88,4.02,3.83,3.95,2165163.0,,, +2023-01-16 00:00:00+05:30,3.94,4.05,3.9,3.98,5812478.0,,, +2023-01-17 00:00:00+05:30,4.01,4.03,3.92,3.94,1462522.0,,, +2023-01-18 00:00:00+05:30,3.92,3.97,3.88,3.9,1228964.0,,, +2023-01-19 00:00:00+05:30,3.84,3.92,3.81,3.9,1917386.0,,, +2023-01-20 00:00:00+05:30,3.88,4.0,3.88,3.96,3988252.0,,, +2023-01-23 00:00:00+05:30,3.99,4.0,3.8,3.9,4435198.0,,, +2023-01-24 00:00:00+05:30,3.84,3.89,3.82,3.83,2404744.0,,, +2023-01-25 00:00:00+05:30,3.85,3.86,3.68,3.77,1682684.0,,, +2023-01-27 00:00:00+05:30,3.75,3.77,3.6,3.67,3279783.0,,, +2023-01-30 00:00:00+05:30,3.63,3.79,3.61,3.68,2832530.0,,, diff --git a/DATA/BRONZE/StockData/RTNPOWER_2023_02.csv b/DATA/BRONZE/StockData/RTNPOWER_2023_02.csv index c9211d86..4edaec25 100644 --- a/DATA/BRONZE/StockData/RTNPOWER_2023_02.csv +++ b/DATA/BRONZE/StockData/RTNPOWER_2023_02.csv @@ -1,20 +1,20 @@ -date,open,high,low,close,volume,dividends,stock_splits -2023-02-01 00:00:00+05:30,3.86,3.97,3.7,3.73,3872077,0.0,0.0 -2023-02-02 00:00:00+05:30,3.7,3.77,3.67,3.7,1572543,0.0,0.0 -2023-02-03 00:00:00+05:30,3.7,3.74,3.61,3.66,2716682,0.0,0.0 -2023-02-06 00:00:00+05:30,3.7,3.71,3.62,3.67,1763207,0.0,0.0 -2023-02-07 00:00:00+05:30,3.68,3.74,3.65,3.67,2091715,0.0,0.0 -2023-02-08 00:00:00+05:30,3.65,3.69,3.62,3.65,2870700,0.0,0.0 -2023-02-09 00:00:00+05:30,3.63,3.68,3.63,3.65,1207198,0.0,0.0 -2023-02-10 00:00:00+05:30,3.67,3.67,3.63,3.65,893456,0.0,0.0 -2023-02-13 00:00:00+05:30,3.67,3.69,3.59,3.6,1786461,0.0,0.0 -2023-02-14 00:00:00+05:30,3.63,3.63,3.43,3.53,2383214,0.0,0.0 -2023-02-15 00:00:00+05:30,3.47,3.54,3.47,3.53,2256340,0.0,0.0 -2023-02-16 00:00:00+05:30,3.52,3.59,3.47,3.52,2757215,0.0,0.0 -2023-02-17 00:00:00+05:30,3.49,3.55,3.48,3.51,2252525,0.0,0.0 -2023-02-20 00:00:00+05:30,3.51,3.53,3.38,3.4,2766305,0.0,0.0 -2023-02-21 00:00:00+05:30,3.39,3.44,3.36,3.38,2693052,0.0,0.0 -2023-02-22 00:00:00+05:30,3.38,3.42,3.26,3.3,3755275,0.0,0.0 -2023-02-23 00:00:00+05:30,3.29,3.32,3.2,3.27,3979385,0.0,0.0 -2023-02-24 00:00:00+05:30,3.28,3.59,3.26,3.57,6448700,0.0,0.0 -2023-02-27 00:00:00+05:30,3.55,3.65,3.38,3.41,5642699,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2023-02-01 00:00:00+05:30,3.86,3.97,3.7,3.73,3872077.0,,, +2023-02-02 00:00:00+05:30,3.7,3.77,3.67,3.7,1572543.0,,, +2023-02-03 00:00:00+05:30,3.7,3.74,3.61,3.66,2716682.0,,, +2023-02-06 00:00:00+05:30,3.7,3.71,3.62,3.67,1763207.0,,, +2023-02-07 00:00:00+05:30,3.68,3.74,3.65,3.67,2091715.0,,, +2023-02-08 00:00:00+05:30,3.65,3.69,3.62,3.65,2870700.0,,, +2023-02-09 00:00:00+05:30,3.63,3.68,3.63,3.65,1207198.0,,, +2023-02-10 00:00:00+05:30,3.67,3.67,3.63,3.65,893456.0,,, +2023-02-13 00:00:00+05:30,3.67,3.69,3.59,3.6,1786461.0,,, +2023-02-14 00:00:00+05:30,3.63,3.63,3.43,3.53,2383214.0,,, +2023-02-15 00:00:00+05:30,3.47,3.54,3.47,3.53,2256340.0,,, +2023-02-16 00:00:00+05:30,3.52,3.59,3.47,3.52,2757215.0,,, +2023-02-17 00:00:00+05:30,3.49,3.55,3.48,3.51,2252525.0,,, +2023-02-20 00:00:00+05:30,3.51,3.53,3.38,3.4,2766305.0,,, +2023-02-21 00:00:00+05:30,3.39,3.44,3.36,3.38,2693052.0,,, +2023-02-22 00:00:00+05:30,3.38,3.42,3.26,3.3,3755275.0,,, +2023-02-23 00:00:00+05:30,3.29,3.32,3.2,3.27,3979385.0,,, +2023-02-24 00:00:00+05:30,3.28,3.59,3.26,3.57,6448700.0,,, +2023-02-27 00:00:00+05:30,3.55,3.65,3.38,3.41,5642699.0,,, diff --git a/DATA/BRONZE/StockData/RTNPOWER_2023_03.csv b/DATA/BRONZE/StockData/RTNPOWER_2023_03.csv index 71fa4e30..7941e5a6 100644 --- a/DATA/BRONZE/StockData/RTNPOWER_2023_03.csv +++ b/DATA/BRONZE/StockData/RTNPOWER_2023_03.csv @@ -1,21 +1,21 @@ -date,open,high,low,close,volume,dividends,stock_splits -2023-03-01 00:00:00+05:30,3.37,3.57,3.36,3.5,3392535,0.0,0.0 -2023-03-02 00:00:00+05:30,3.53,3.6,3.46,3.49,2271791,0.0,0.0 -2023-03-03 00:00:00+05:30,3.49,3.59,3.45,3.46,4311683,0.0,0.0 -2023-03-06 00:00:00+05:30,3.49,3.65,3.46,3.48,4331691,0.0,0.0 -2023-03-08 00:00:00+05:30,3.45,3.63,3.44,3.58,5973551,0.0,0.0 -2023-03-09 00:00:00+05:30,3.6,3.71,3.52,3.53,2727947,0.0,0.0 -2023-03-10 00:00:00+05:30,3.49,3.58,3.37,3.53,2703010,0.0,0.0 -2023-03-13 00:00:00+05:30,3.46,3.53,3.35,3.39,5140020,0.0,0.0 -2023-03-14 00:00:00+05:30,3.42,3.45,3.34,3.36,3209509,0.0,0.0 -2023-03-15 00:00:00+05:30,3.39,3.44,3.3,3.33,1941286,0.0,0.0 -2023-03-16 00:00:00+05:30,3.41,3.41,3.25,3.31,3573515,0.0,0.0 -2023-03-17 00:00:00+05:30,3.3,3.35,3.3,3.32,2184143,0.0,0.0 -2023-03-20 00:00:00+05:30,3.32,3.33,3.21,3.22,3097035,0.0,0.0 -2023-03-21 00:00:00+05:30,3.24,3.29,3.16,3.19,2765056,0.0,0.0 -2023-03-22 00:00:00+05:30,3.16,3.23,3.16,3.22,2163765,0.0,0.0 -2023-03-23 00:00:00+05:30,3.18,3.32,3.13,3.15,3497052,0.0,0.0 -2023-03-24 00:00:00+05:30,3.16,3.2,3.06,3.08,2190909,0.0,0.0 -2023-03-27 00:00:00+05:30,3.07,3.09,2.85,2.86,5840768,0.0,0.0 -2023-03-28 00:00:00+05:30,2.92,2.95,2.83,2.85,4517794,0.0,0.0 -2023-03-29 00:00:00+05:30,2.82,3.0,2.82,2.91,3610700,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2023-03-01 00:00:00+05:30,3.37,3.57,3.36,3.5,3392535.0,,, +2023-03-02 00:00:00+05:30,3.53,3.6,3.46,3.49,2271791.0,,, +2023-03-03 00:00:00+05:30,3.49,3.59,3.45,3.46,4311683.0,,, +2023-03-06 00:00:00+05:30,3.49,3.65,3.46,3.48,4331691.0,,, +2023-03-08 00:00:00+05:30,3.45,3.63,3.44,3.58,5973551.0,,, +2023-03-09 00:00:00+05:30,3.6,3.71,3.52,3.53,2727947.0,,, +2023-03-10 00:00:00+05:30,3.49,3.58,3.37,3.53,2703010.0,,, +2023-03-13 00:00:00+05:30,3.46,3.53,3.35,3.39,5140020.0,,, +2023-03-14 00:00:00+05:30,3.42,3.45,3.34,3.36,3209509.0,,, +2023-03-15 00:00:00+05:30,3.39,3.44,3.3,3.33,1941286.0,,, +2023-03-16 00:00:00+05:30,3.41,3.41,3.25,3.31,3573515.0,,, +2023-03-17 00:00:00+05:30,3.3,3.35,3.3,3.32,2184143.0,,, +2023-03-20 00:00:00+05:30,3.32,3.33,3.21,3.22,3097035.0,,, +2023-03-21 00:00:00+05:30,3.24,3.29,3.16,3.19,2765056.0,,, +2023-03-22 00:00:00+05:30,3.16,3.23,3.16,3.22,2163765.0,,, +2023-03-23 00:00:00+05:30,3.18,3.32,3.13,3.15,3497052.0,,, +2023-03-24 00:00:00+05:30,3.16,3.2,3.06,3.08,2190909.0,,, +2023-03-27 00:00:00+05:30,3.07,3.09,2.85,2.86,5840768.0,,, +2023-03-28 00:00:00+05:30,2.92,2.95,2.83,2.85,4517794.0,,, +2023-03-29 00:00:00+05:30,2.82,3.0,2.82,2.91,3610700.0,,, diff --git a/DATA/BRONZE/StockData/RTNPOWER_2023_04.csv b/DATA/BRONZE/StockData/RTNPOWER_2023_04.csv index c0244abe..e76203af 100644 --- a/DATA/BRONZE/StockData/RTNPOWER_2023_04.csv +++ b/DATA/BRONZE/StockData/RTNPOWER_2023_04.csv @@ -1,18 +1,18 @@ -date,open,high,low,close,volume,dividends,stock_splits -2023-04-03 00:00:00+05:30,2.97,3.22,2.94,3.17,4349485,0.0,0.0 -2023-04-05 00:00:00+05:30,3.22,3.33,3.14,3.3,3323259,0.0,0.0 -2023-04-06 00:00:00+05:30,3.3,3.36,3.27,3.33,3212436,0.0,0.0 -2023-04-10 00:00:00+05:30,3.39,3.39,3.28,3.3,2449648,0.0,0.0 -2023-04-11 00:00:00+05:30,3.3,3.38,3.25,3.33,3896711,0.0,0.0 -2023-04-12 00:00:00+05:30,3.37,3.43,3.23,3.31,2703502,0.0,0.0 -2023-04-13 00:00:00+05:30,3.32,3.36,3.27,3.33,2148885,0.0,0.0 -2023-04-17 00:00:00+05:30,3.31,3.34,3.26,3.28,983544,0.0,0.0 -2023-04-18 00:00:00+05:30,3.29,3.34,2.96,3.08,5939839,0.0,0.0 -2023-04-19 00:00:00+05:30,3.07,3.17,3.07,3.1,3096448,0.0,0.0 -2023-04-20 00:00:00+05:30,3.1,3.12,3.06,3.07,1619120,0.0,0.0 -2023-04-21 00:00:00+05:30,3.08,3.1,3.02,3.06,1432103,0.0,0.0 -2023-04-24 00:00:00+05:30,3.05,3.09,3.01,3.03,1946977,0.0,0.0 -2023-04-25 00:00:00+05:30,3.03,3.08,3.01,3.06,1458204,0.0,0.0 -2023-04-26 00:00:00+05:30,3.05,3.18,3.04,3.07,2612009,0.0,0.0 -2023-04-27 00:00:00+05:30,3.07,3.1,3.06,3.09,2891857,0.0,0.0 -2023-04-28 00:00:00+05:30,3.09,3.13,3.09,3.11,2546508,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2023-04-03 00:00:00+05:30,2.97,3.22,2.94,3.17,4349485.0,,, +2023-04-05 00:00:00+05:30,3.22,3.33,3.14,3.3,3323259.0,,, +2023-04-06 00:00:00+05:30,3.3,3.36,3.27,3.33,3212436.0,,, +2023-04-10 00:00:00+05:30,3.39,3.39,3.28,3.3,2449648.0,,, +2023-04-11 00:00:00+05:30,3.3,3.38,3.25,3.33,3896711.0,,, +2023-04-12 00:00:00+05:30,3.37,3.43,3.23,3.31,2703502.0,,, +2023-04-13 00:00:00+05:30,3.32,3.36,3.27,3.33,2148885.0,,, +2023-04-17 00:00:00+05:30,3.31,3.34,3.26,3.28,983544.0,,, +2023-04-18 00:00:00+05:30,3.29,3.34,2.96,3.08,5939839.0,,, +2023-04-19 00:00:00+05:30,3.07,3.17,3.07,3.1,3096448.0,,, +2023-04-20 00:00:00+05:30,3.1,3.12,3.06,3.07,1619120.0,,, +2023-04-21 00:00:00+05:30,3.08,3.1,3.02,3.06,1432103.0,,, +2023-04-24 00:00:00+05:30,3.05,3.09,3.01,3.03,1946977.0,,, +2023-04-25 00:00:00+05:30,3.03,3.08,3.01,3.06,1458204.0,,, +2023-04-26 00:00:00+05:30,3.05,3.18,3.04,3.07,2612009.0,,, +2023-04-27 00:00:00+05:30,3.07,3.1,3.06,3.09,2891857.0,,, +2023-04-28 00:00:00+05:30,3.09,3.13,3.09,3.11,2546508.0,,, diff --git a/DATA/BRONZE/StockData/RTNPOWER_2023_05.csv b/DATA/BRONZE/StockData/RTNPOWER_2023_05.csv index 51bc2385..f72543a9 100644 --- a/DATA/BRONZE/StockData/RTNPOWER_2023_05.csv +++ b/DATA/BRONZE/StockData/RTNPOWER_2023_05.csv @@ -1,20 +1,20 @@ -date,open,high,low,close,volume,dividends,stock_splits -2023-05-02 00:00:00+05:30,3.13,3.19,3.11,3.13,2508294,0.0,0.0 -2023-05-03 00:00:00+05:30,3.13,3.25,3.12,3.18,2152486,0.0,0.0 -2023-05-04 00:00:00+05:30,3.18,3.49,3.17,3.41,18024890,0.0,0.0 -2023-05-05 00:00:00+05:30,3.37,3.37,3.2,3.26,4168578,0.0,0.0 -2023-05-08 00:00:00+05:30,3.27,3.3,3.2,3.22,2771678,0.0,0.0 -2023-05-09 00:00:00+05:30,3.25,3.25,3.16,3.18,2240471,0.0,0.0 -2023-05-10 00:00:00+05:30,3.18,3.25,3.17,3.21,2821255,0.0,0.0 -2023-05-11 00:00:00+05:30,3.23,3.24,3.18,3.19,2441327,0.0,0.0 -2023-05-12 00:00:00+05:30,3.17,3.22,3.17,3.18,1300099,0.0,0.0 -2023-05-15 00:00:00+05:30,3.18,3.25,3.12,3.17,1565261,0.0,0.0 -2023-05-16 00:00:00+05:30,3.17,3.19,3.14,3.16,1528690,0.0,0.0 -2023-05-17 00:00:00+05:30,3.18,3.19,3.14,3.16,2436991,0.0,0.0 -2023-05-19 00:00:00+05:30,3.12,3.13,3.06,3.07,1695738,0.0,0.0 -2023-05-22 00:00:00+05:30,3.07,3.1,3.05,3.07,1234572,0.0,0.0 -2023-05-23 00:00:00+05:30,3.03,3.17,3.03,3.13,3173741,0.0,0.0 -2023-05-24 00:00:00+05:30,3.11,3.33,3.11,3.16,2751207,0.0,0.0 -2023-05-25 00:00:00+05:30,3.19,3.19,3.11,3.16,2619551,0.0,0.0 -2023-05-26 00:00:00+05:30,3.17,3.2,3.06,3.13,2153920,0.0,0.0 -2023-05-30 00:00:00+05:30,3.16,3.2,3.12,3.18,2553614,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2023-05-02 00:00:00+05:30,3.13,3.19,3.11,3.13,2508294.0,,, +2023-05-03 00:00:00+05:30,3.13,3.25,3.12,3.18,2152486.0,,, +2023-05-04 00:00:00+05:30,3.18,3.49,3.17,3.41,18024890.0,,, +2023-05-05 00:00:00+05:30,3.37,3.37,3.2,3.26,4168578.0,,, +2023-05-08 00:00:00+05:30,3.27,3.3,3.2,3.22,2771678.0,,, +2023-05-09 00:00:00+05:30,3.25,3.25,3.16,3.18,2240471.0,,, +2023-05-10 00:00:00+05:30,3.18,3.25,3.17,3.21,2821255.0,,, +2023-05-11 00:00:00+05:30,3.23,3.24,3.18,3.19,2441327.0,,, +2023-05-12 00:00:00+05:30,3.17,3.22,3.17,3.18,1300099.0,,, +2023-05-15 00:00:00+05:30,3.18,3.25,3.12,3.17,1565261.0,,, +2023-05-16 00:00:00+05:30,3.17,3.19,3.14,3.16,1528690.0,,, +2023-05-17 00:00:00+05:30,3.18,3.19,3.14,3.16,2436991.0,,, +2023-05-19 00:00:00+05:30,3.12,3.13,3.06,3.07,1695738.0,,, +2023-05-22 00:00:00+05:30,3.07,3.1,3.05,3.07,1234572.0,,, +2023-05-23 00:00:00+05:30,3.03,3.17,3.03,3.13,3173741.0,,, +2023-05-24 00:00:00+05:30,3.11,3.33,3.11,3.16,2751207.0,,, +2023-05-25 00:00:00+05:30,3.19,3.19,3.11,3.16,2619551.0,,, +2023-05-26 00:00:00+05:30,3.17,3.2,3.06,3.13,2153920.0,,, +2023-05-30 00:00:00+05:30,3.16,3.2,3.12,3.18,2553614.0,,, diff --git a/DATA/BRONZE/StockData/RTNPOWER_2023_06.csv b/DATA/BRONZE/StockData/RTNPOWER_2023_06.csv index 77c7a4d9..b465ea6c 100644 --- a/DATA/BRONZE/StockData/RTNPOWER_2023_06.csv +++ b/DATA/BRONZE/StockData/RTNPOWER_2023_06.csv @@ -1,21 +1,21 @@ -date,open,high,low,close,volume,dividends,stock_splits -2023-06-01 00:00:00+05:30,3.33,3.55,3.33,3.46,4118709,0.0,0.0 -2023-06-02 00:00:00+05:30,3.44,3.55,3.41,3.46,3956522,0.0,0.0 -2023-06-05 00:00:00+05:30,3.47,3.53,3.45,3.47,3015932,0.0,0.0 -2023-06-06 00:00:00+05:30,3.46,3.51,3.31,3.34,3512351,0.0,0.0 -2023-06-07 00:00:00+05:30,3.39,4.0,3.39,4.0,15110030,0.0,0.0 -2023-06-08 00:00:00+05:30,4.2,4.35,3.92,4.07,19127290,0.0,0.0 -2023-06-09 00:00:00+05:30,4.08,4.12,3.96,3.99,5142135,0.0,0.0 -2023-06-12 00:00:00+05:30,4.02,4.15,3.97,4.13,5224967,0.0,0.0 -2023-06-13 00:00:00+05:30,4.18,4.35,4.15,4.25,7817575,0.0,0.0 -2023-06-14 00:00:00+05:30,4.3,4.3,4.1,4.12,4938862,0.0,0.0 -2023-06-15 00:00:00+05:30,4.11,4.22,4.05,4.16,5219410,0.0,0.0 -2023-06-16 00:00:00+05:30,4.2,4.29,4.11,4.18,7553303,0.0,0.0 -2023-06-19 00:00:00+05:30,4.23,4.3,4.09,4.11,3643182,0.0,0.0 -2023-06-20 00:00:00+05:30,4.13,4.15,3.96,4.06,3830802,0.0,0.0 -2023-06-21 00:00:00+05:30,4.06,4.14,3.99,4.01,3774672,0.0,0.0 -2023-06-22 00:00:00+05:30,4.0,4.81,3.96,4.65,16579200,0.0,0.0 -2023-06-23 00:00:00+05:30,4.8,5.06,4.35,4.68,36546250,0.0,0.0 -2023-06-26 00:00:00+05:30,4.82,5.61,4.65,5.61,47234700,0.0,0.0 -2023-06-27 00:00:00+05:30,5.73,6.08,5.05,5.08,89586470,0.0,0.0 -2023-06-28 00:00:00+05:30,4.85,5.14,4.72,4.87,26871660,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2023-06-01 00:00:00+05:30,3.33,3.55,3.33,3.46,4118709.0,,, +2023-06-02 00:00:00+05:30,3.44,3.55,3.41,3.46,3956522.0,,, +2023-06-05 00:00:00+05:30,3.47,3.53,3.45,3.47,3015932.0,,, +2023-06-06 00:00:00+05:30,3.46,3.51,3.31,3.34,3512351.0,,, +2023-06-07 00:00:00+05:30,3.39,4.0,3.39,4.0,15110030.0,,, +2023-06-08 00:00:00+05:30,4.2,4.35,3.92,4.07,19127290.0,,, +2023-06-09 00:00:00+05:30,4.08,4.12,3.96,3.99,5142135.0,,, +2023-06-12 00:00:00+05:30,4.02,4.15,3.97,4.13,5224967.0,,, +2023-06-13 00:00:00+05:30,4.18,4.35,4.15,4.25,7817575.0,,, +2023-06-14 00:00:00+05:30,4.3,4.3,4.1,4.12,4938862.0,,, +2023-06-15 00:00:00+05:30,4.11,4.22,4.05,4.16,5219410.0,,, +2023-06-16 00:00:00+05:30,4.2,4.29,4.11,4.18,7553303.0,,, +2023-06-19 00:00:00+05:30,4.23,4.3,4.09,4.11,3643182.0,,, +2023-06-20 00:00:00+05:30,4.13,4.15,3.96,4.06,3830802.0,,, +2023-06-21 00:00:00+05:30,4.06,4.14,3.99,4.01,3774672.0,,, +2023-06-22 00:00:00+05:30,4.0,4.81,3.96,4.65,16579200.0,,, +2023-06-23 00:00:00+05:30,4.8,5.06,4.35,4.68,36546250.0,,, +2023-06-26 00:00:00+05:30,4.82,5.61,4.65,5.61,47234700.0,,, +2023-06-27 00:00:00+05:30,5.73,6.08,5.05,5.08,89586470.0,,, +2023-06-28 00:00:00+05:30,4.85,5.14,4.72,4.87,26871660.0,,, diff --git a/DATA/BRONZE/StockData/RTNPOWER_2023_07.csv b/DATA/BRONZE/StockData/RTNPOWER_2023_07.csv index 9e1c8e0d..54712fc8 100644 --- a/DATA/BRONZE/StockData/RTNPOWER_2023_07.csv +++ b/DATA/BRONZE/StockData/RTNPOWER_2023_07.csv @@ -1,11 +1,11 @@ -date,open,high,low,close,volume,dividends,stock_splits -2023-07-07 00:00:00+05:30,5.17,5.35,5.1,5.14,10191170,0.0,0.0 -2023-07-10 00:00:00+05:30,5.2,5.2,4.97,5.03,4960186,0.0,0.0 -2023-07-14 00:00:00+05:30,4.78,4.85,4.31,4.68,13217520,0.0,0.0 -2023-07-17 00:00:00+05:30,4.68,4.76,4.67,4.69,3865811,0.0,0.0 -2023-07-19 00:00:00+05:30,4.55,4.7,4.54,4.58,4127211,0.0,0.0 -2023-07-20 00:00:00+05:30,4.6,5.03,4.55,4.78,10490410,0.0,0.0 -2023-07-21 00:00:00+05:30,4.78,4.98,4.76,4.94,8508626,0.0,0.0 -2023-07-24 00:00:00+05:30,5.0,5.19,5.0,5.13,9363657,0.0,0.0 -2023-07-26 00:00:00+05:30,4.91,5.0,4.79,4.89,7848172,0.0,0.0 -2023-07-28 00:00:00+05:30,4.88,4.9,4.8,4.85,5200063,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2023-07-07 00:00:00+05:30,5.17,5.35,5.1,5.14,10191170.0,,, +2023-07-10 00:00:00+05:30,5.2,5.2,4.97,5.03,4960186.0,,, +2023-07-14 00:00:00+05:30,4.78,4.85,4.31,4.68,13217520.0,,, +2023-07-17 00:00:00+05:30,4.68,4.76,4.67,4.69,3865811.0,,, +2023-07-19 00:00:00+05:30,4.55,4.7,4.54,4.58,4127211.0,,, +2023-07-20 00:00:00+05:30,4.6,5.03,4.55,4.78,10490410.0,,, +2023-07-21 00:00:00+05:30,4.78,4.98,4.76,4.94,8508626.0,,, +2023-07-24 00:00:00+05:30,5.0,5.19,5.0,5.13,9363657.0,,, +2023-07-26 00:00:00+05:30,4.91,5.0,4.79,4.89,7848172.0,,, +2023-07-28 00:00:00+05:30,4.88,4.9,4.8,4.85,5200063.0,,, diff --git a/DATA/BRONZE/StockData/RTNPOWER_2023_08.csv b/DATA/BRONZE/StockData/RTNPOWER_2023_08.csv index 8e69fc0b..9ad6d86a 100644 --- a/DATA/BRONZE/StockData/RTNPOWER_2023_08.csv +++ b/DATA/BRONZE/StockData/RTNPOWER_2023_08.csv @@ -1,20 +1,20 @@ -date,open,high,low,close,volume,dividends,stock_splits -2023-08-03 00:00:00+05:30,4.98,5.01,4.89,4.91,3602480,0.0,0.0 -2023-08-04 00:00:00+05:30,4.95,5.1,4.84,4.91,28863520,0.0,0.0 -2023-08-07 00:00:00+05:30,4.91,4.98,4.81,4.84,9834964,0.0,0.0 -2023-08-08 00:00:00+05:30,4.87,4.88,4.73,4.81,4659272,0.0,0.0 -2023-08-09 00:00:00+05:30,4.81,5.05,4.81,4.89,36747870,0.0,0.0 -2023-08-10 00:00:00+05:30,4.84,4.89,4.8,4.81,9278295,0.0,0.0 -2023-08-11 00:00:00+05:30,4.82,4.82,4.72,4.76,10199960,0.0,0.0 -2023-08-14 00:00:00+05:30,4.75,4.78,4.67,4.75,4907737,0.0,0.0 -2023-08-16 00:00:00+05:30,4.72,4.77,4.67,4.72,4317090,0.0,0.0 -2023-08-17 00:00:00+05:30,4.73,4.86,4.69,4.8,7227133,0.0,0.0 -2023-08-18 00:00:00+05:30,4.77,4.83,4.74,4.77,4900138,0.0,0.0 -2023-08-21 00:00:00+05:30,4.75,4.85,4.7,4.73,6833272,0.0,0.0 -2023-08-22 00:00:00+05:30,4.75,5.14,4.72,4.97,22032580,0.0,0.0 -2023-08-23 00:00:00+05:30,4.98,5.46,4.98,5.46,14056440,0.0,0.0 -2023-08-24 00:00:00+05:30,5.85,5.88,5.36,5.46,25331700,0.0,0.0 -2023-08-25 00:00:00+05:30,5.46,5.65,5.28,5.38,11692140,0.0,0.0 -2023-08-28 00:00:00+05:30,5.4,5.89,5.4,5.53,25166710,0.0,0.0 -2023-08-29 00:00:00+05:30,5.55,6.04,5.55,5.97,35494320,0.0,0.0 -2023-08-30 00:00:00+05:30,6.05,6.56,6.05,6.56,62040840,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2023-08-03 00:00:00+05:30,4.98,5.01,4.89,4.91,3602480.0,,, +2023-08-04 00:00:00+05:30,4.95,5.1,4.84,4.91,28863520.0,,, +2023-08-07 00:00:00+05:30,4.91,4.98,4.81,4.84,9834964.0,,, +2023-08-08 00:00:00+05:30,4.87,4.88,4.73,4.81,4659272.0,,, +2023-08-09 00:00:00+05:30,4.81,5.05,4.81,4.89,36747870.0,,, +2023-08-10 00:00:00+05:30,4.84,4.89,4.8,4.81,9278295.0,,, +2023-08-11 00:00:00+05:30,4.82,4.82,4.72,4.76,10199960.0,,, +2023-08-14 00:00:00+05:30,4.75,4.78,4.67,4.75,4907737.0,,, +2023-08-16 00:00:00+05:30,4.72,4.77,4.67,4.72,4317090.0,,, +2023-08-17 00:00:00+05:30,4.73,4.86,4.69,4.8,7227133.0,,, +2023-08-18 00:00:00+05:30,4.77,4.83,4.74,4.77,4900138.0,,, +2023-08-21 00:00:00+05:30,4.75,4.85,4.7,4.73,6833272.0,,, +2023-08-22 00:00:00+05:30,4.75,5.14,4.72,4.97,22032580.0,,, +2023-08-23 00:00:00+05:30,4.98,5.46,4.98,5.46,14056440.0,,, +2023-08-24 00:00:00+05:30,5.85,5.88,5.36,5.46,25331700.0,,, +2023-08-25 00:00:00+05:30,5.46,5.65,5.28,5.38,11692140.0,,, +2023-08-28 00:00:00+05:30,5.4,5.89,5.4,5.53,25166710.0,,, +2023-08-29 00:00:00+05:30,5.55,6.04,5.55,5.97,35494320.0,,, +2023-08-30 00:00:00+05:30,6.05,6.56,6.05,6.56,62040840.0,,, diff --git a/DATA/BRONZE/StockData/RTNPOWER_2023_09.csv b/DATA/BRONZE/StockData/RTNPOWER_2023_09.csv index 6e12fc27..e9517072 100644 --- a/DATA/BRONZE/StockData/RTNPOWER_2023_09.csv +++ b/DATA/BRONZE/StockData/RTNPOWER_2023_09.csv @@ -1,21 +1,21 @@ -date,open,high,low,close,volume,dividends,stock_splits -2023-09-01 00:00:00+05:30,6.88,7.14,6.82,6.99,26406400,0.0,0.0 -2023-09-04 00:00:00+05:30,7.03,7.03,6.65,6.65,15019120,0.0,0.0 -2023-09-05 00:00:00+05:30,6.53,6.68,6.32,6.33,31405040,0.0,0.0 -2023-09-06 00:00:00+05:30,6.26,6.64,6.26,6.64,9166955,0.0,0.0 -2023-09-07 00:00:00+05:30,6.97,6.97,6.79,6.97,48772160,0.0,0.0 -2023-09-08 00:00:00+05:30,7.31,7.31,6.87,7.31,113716400,0.0,0.0 -2023-09-11 00:00:00+05:30,7.32,7.49,7.04,7.17,24009560,0.0,0.0 -2023-09-12 00:00:00+05:30,7.17,7.25,6.82,6.82,9042662,0.0,0.0 -2023-09-13 00:00:00+05:30,6.48,6.7,6.48,6.48,49316660,0.0,0.0 -2023-09-14 00:00:00+05:30,6.58,6.8,6.5,6.8,9854423,0.0,0.0 -2023-09-15 00:00:00+05:30,7.14,7.14,6.85,6.96,86334600,0.0,0.0 -2023-09-18 00:00:00+05:30,6.86,7.3,6.8,7.19,51478160,0.0,0.0 -2023-09-20 00:00:00+05:30,7.2,7.5,7.09,7.23,20401730,0.0,0.0 -2023-09-21 00:00:00+05:30,7.29,7.33,6.87,6.87,14931110,0.0,0.0 -2023-09-22 00:00:00+05:30,6.81,6.96,6.53,6.53,39876850,0.0,0.0 -2023-09-25 00:00:00+05:30,6.55,6.74,6.26,6.3,12741240,0.0,0.0 -2023-09-26 00:00:00+05:30,6.33,6.61,6.3,6.61,18640960,0.0,0.0 -2023-09-27 00:00:00+05:30,6.77,6.94,6.69,6.94,23213340,0.0,0.0 -2023-09-28 00:00:00+05:30,7.05,7.11,6.79,6.91,13924590,0.0,0.0 -2023-09-29 00:00:00+05:30,6.91,6.96,6.79,6.88,5862879,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2023-09-01 00:00:00+05:30,6.88,7.14,6.82,6.99,26406400.0,,, +2023-09-04 00:00:00+05:30,7.03,7.03,6.65,6.65,15019120.0,,, +2023-09-05 00:00:00+05:30,6.53,6.68,6.32,6.33,31405040.0,,, +2023-09-06 00:00:00+05:30,6.26,6.64,6.26,6.64,9166955.0,,, +2023-09-07 00:00:00+05:30,6.97,6.97,6.79,6.97,48772160.0,,, +2023-09-08 00:00:00+05:30,7.31,7.31,6.87,7.31,113716400.0,,, +2023-09-11 00:00:00+05:30,7.32,7.49,7.04,7.17,24009560.0,,, +2023-09-12 00:00:00+05:30,7.17,7.25,6.82,6.82,9042662.0,,, +2023-09-13 00:00:00+05:30,6.48,6.7,6.48,6.48,49316660.0,,, +2023-09-14 00:00:00+05:30,6.58,6.8,6.5,6.8,9854423.0,,, +2023-09-15 00:00:00+05:30,7.14,7.14,6.85,6.96,86334600.0,,, +2023-09-18 00:00:00+05:30,6.86,7.3,6.8,7.19,51478160.0,,, +2023-09-20 00:00:00+05:30,7.2,7.5,7.09,7.23,20401730.0,,, +2023-09-21 00:00:00+05:30,7.29,7.33,6.87,6.87,14931110.0,,, +2023-09-22 00:00:00+05:30,6.81,6.96,6.53,6.53,39876850.0,,, +2023-09-25 00:00:00+05:30,6.55,6.74,6.26,6.3,12741240.0,,, +2023-09-26 00:00:00+05:30,6.33,6.61,6.3,6.61,18640960.0,,, +2023-09-27 00:00:00+05:30,6.77,6.94,6.69,6.94,23213340.0,,, +2023-09-28 00:00:00+05:30,7.05,7.11,6.79,6.91,13924590.0,,, +2023-09-29 00:00:00+05:30,6.91,6.96,6.79,6.88,5862879.0,,, diff --git a/DATA/BRONZE/StockData/RTNPOWER_2023_10.csv b/DATA/BRONZE/StockData/RTNPOWER_2023_10.csv index b9641b78..15a006be 100644 --- a/DATA/BRONZE/StockData/RTNPOWER_2023_10.csv +++ b/DATA/BRONZE/StockData/RTNPOWER_2023_10.csv @@ -1,20 +1,20 @@ -date,open,high,low,close,volume,dividends,stock_splits -2023-10-03 00:00:00+05:30,6.91,6.95,6.69,6.85,5649271,0.0,0.0 -2023-10-04 00:00:00+05:30,6.84,6.84,6.51,6.52,6075781,0.0,0.0 -2023-10-05 00:00:00+05:30,6.56,6.84,6.52,6.84,19912010,0.0,0.0 -2023-10-06 00:00:00+05:30,7.05,7.13,6.82,6.98,16811050,0.0,0.0 -2023-10-09 00:00:00+05:30,6.84,6.84,6.64,6.65,16320890,0.0,0.0 -2023-10-10 00:00:00+05:30,6.73,6.97,6.7,6.91,12109260,0.0,0.0 -2023-10-11 00:00:00+05:30,6.95,7.14,6.85,6.94,18114810,0.0,0.0 -2023-10-12 00:00:00+05:30,6.92,7.06,6.81,6.87,6379172,0.0,0.0 -2023-10-13 00:00:00+05:30,6.88,6.95,6.79,6.82,5086613,0.0,0.0 -2023-10-16 00:00:00+05:30,6.88,6.9,6.75,6.78,5931141,0.0,0.0 -2023-10-17 00:00:00+05:30,6.83,7.04,6.82,6.97,7210935,0.0,0.0 -2023-10-18 00:00:00+05:30,6.98,7.31,6.98,7.31,49786130,0.0,0.0 -2023-10-19 00:00:00+05:30,7.33,7.67,7.24,7.67,17743830,0.0,0.0 -2023-10-20 00:00:00+05:30,8.05,8.05,7.29,7.33,96294510,0.0,0.0 -2023-10-23 00:00:00+05:30,7.2,7.35,6.97,6.97,13169600,0.0,0.0 -2023-10-25 00:00:00+05:30,6.87,7.23,6.66,6.84,20299760,0.0,0.0 -2023-10-26 00:00:00+05:30,6.78,7.1,6.64,7.03,18631050,0.0,0.0 -2023-10-27 00:00:00+05:30,7.06,7.29,7.05,7.12,10732440,0.0,0.0 -2023-10-30 00:00:00+05:30,7.12,7.33,6.95,7.22,9949004,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2023-10-03 00:00:00+05:30,6.91,6.95,6.69,6.85,5649271.0,,, +2023-10-04 00:00:00+05:30,6.84,6.84,6.51,6.52,6075781.0,,, +2023-10-05 00:00:00+05:30,6.56,6.84,6.52,6.84,19912010.0,,, +2023-10-06 00:00:00+05:30,7.05,7.13,6.82,6.98,16811050.0,,, +2023-10-09 00:00:00+05:30,6.84,6.84,6.64,6.65,16320890.0,,, +2023-10-10 00:00:00+05:30,6.73,6.97,6.7,6.91,12109260.0,,, +2023-10-11 00:00:00+05:30,6.95,7.14,6.85,6.94,18114810.0,,, +2023-10-12 00:00:00+05:30,6.92,7.06,6.81,6.87,6379172.0,,, +2023-10-13 00:00:00+05:30,6.88,6.95,6.79,6.82,5086613.0,,, +2023-10-16 00:00:00+05:30,6.88,6.9,6.75,6.78,5931141.0,,, +2023-10-17 00:00:00+05:30,6.83,7.04,6.82,6.97,7210935.0,,, +2023-10-18 00:00:00+05:30,6.98,7.31,6.98,7.31,49786130.0,,, +2023-10-19 00:00:00+05:30,7.33,7.67,7.24,7.67,17743830.0,,, +2023-10-20 00:00:00+05:30,8.05,8.05,7.29,7.33,96294510.0,,, +2023-10-23 00:00:00+05:30,7.2,7.35,6.97,6.97,13169600.0,,, +2023-10-25 00:00:00+05:30,6.87,7.23,6.66,6.84,20299760.0,,, +2023-10-26 00:00:00+05:30,6.78,7.1,6.64,7.03,18631050.0,,, +2023-10-27 00:00:00+05:30,7.06,7.29,7.05,7.12,10732440.0,,, +2023-10-30 00:00:00+05:30,7.12,7.33,6.95,7.22,9949004.0,,, diff --git a/DATA/BRONZE/StockData/RTNPOWER_2023_11.csv b/DATA/BRONZE/StockData/RTNPOWER_2023_11.csv index df8e2784..a2a3d7a3 100644 --- a/DATA/BRONZE/StockData/RTNPOWER_2023_11.csv +++ b/DATA/BRONZE/StockData/RTNPOWER_2023_11.csv @@ -1,20 +1,20 @@ -date,open,high,low,close,volume,dividends,stock_splits -2023-11-01 00:00:00+05:30,7.25,7.3,7.04,7.1,10465410,0.0,0.0 -2023-11-02 00:00:00+05:30,7.03,7.05,6.78,6.93,13301590,0.0,0.0 -2023-11-03 00:00:00+05:30,7.02,7.16,6.92,7.11,16486040,0.0,0.0 -2023-11-06 00:00:00+05:30,7.15,7.46,6.9,7.26,25791170,0.0,0.0 -2023-11-07 00:00:00+05:30,7.34,7.62,7.3,7.62,37544920,0.0,0.0 -2023-11-08 00:00:00+05:30,7.83,7.91,7.61,7.75,20471990,0.0,0.0 -2023-11-09 00:00:00+05:30,7.82,8.13,7.75,8.13,18393350,0.0,0.0 -2023-11-10 00:00:00+05:30,8.01,8.53,7.93,8.52,72339180,0.0,0.0 -2023-11-13 00:00:00+05:30,9.12,9.37,8.9,9.37,51291790,0.0,0.0 -2023-11-15 00:00:00+05:30,9.7,9.83,9.3,9.83,73659600,0.0,0.0 -2023-11-16 00:00:00+05:30,10.05,10.32,9.7,10.14,59152410,0.0,0.0 -2023-11-17 00:00:00+05:30,10.24,10.64,10.16,10.64,16194280,0.0,0.0 -2023-11-20 00:00:00+05:30,10.8,11.1,10.11,10.11,62355570,0.0,0.0 -2023-11-21 00:00:00+05:30,9.87,9.9,9.61,9.61,52313090,0.0,0.0 -2023-11-22 00:00:00+05:30,9.13,9.19,9.13,9.13,27893070,0.0,0.0 -2023-11-23 00:00:00+05:30,8.76,9.58,8.76,9.58,53083460,0.0,0.0 -2023-11-24 00:00:00+05:30,9.87,10.05,9.35,9.72,32025500,0.0,0.0 -2023-11-28 00:00:00+05:30,9.89,9.89,9.31,9.33,22408760,0.0,0.0 -2023-11-29 00:00:00+05:30,9.33,9.5,9.1,9.16,19756610,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2023-11-01 00:00:00+05:30,7.25,7.3,7.04,7.1,10465410.0,,, +2023-11-02 00:00:00+05:30,7.03,7.05,6.78,6.93,13301590.0,,, +2023-11-03 00:00:00+05:30,7.02,7.16,6.92,7.11,16486040.0,,, +2023-11-06 00:00:00+05:30,7.15,7.46,6.9,7.26,25791170.0,,, +2023-11-07 00:00:00+05:30,7.34,7.62,7.3,7.62,37544920.0,,, +2023-11-08 00:00:00+05:30,7.83,7.91,7.61,7.75,20471990.0,,, +2023-11-09 00:00:00+05:30,7.82,8.13,7.75,8.13,18393350.0,,, +2023-11-10 00:00:00+05:30,8.01,8.53,7.93,8.52,72339180.0,,, +2023-11-13 00:00:00+05:30,9.12,9.37,8.9,9.37,51291790.0,,, +2023-11-15 00:00:00+05:30,9.7,9.83,9.3,9.83,73659600.0,,, +2023-11-16 00:00:00+05:30,10.05,10.32,9.7,10.14,59152410.0,,, +2023-11-17 00:00:00+05:30,10.24,10.64,10.16,10.64,16194280.0,,, +2023-11-20 00:00:00+05:30,10.8,11.1,10.11,10.11,62355570.0,,, +2023-11-21 00:00:00+05:30,9.87,9.9,9.61,9.61,52313090.0,,, +2023-11-22 00:00:00+05:30,9.13,9.19,9.13,9.13,27893070.0,,, +2023-11-23 00:00:00+05:30,8.76,9.58,8.76,9.58,53083460.0,,, +2023-11-24 00:00:00+05:30,9.87,10.05,9.35,9.72,32025500.0,,, +2023-11-28 00:00:00+05:30,9.89,9.89,9.31,9.33,22408760.0,,, +2023-11-29 00:00:00+05:30,9.33,9.5,9.1,9.16,19756610.0,,, diff --git a/DATA/BRONZE/StockData/RTNPOWER_2023_12.csv b/DATA/BRONZE/StockData/RTNPOWER_2023_12.csv index af8f077f..875d0d99 100644 --- a/DATA/BRONZE/StockData/RTNPOWER_2023_12.csv +++ b/DATA/BRONZE/StockData/RTNPOWER_2023_12.csv @@ -1,21 +1,21 @@ -date,open,high,low,close,volume,dividends,stock_splits -2023-12-01 00:00:00+05:30,8.97,9.15,8.82,8.87,12228450,0.0,0.0 -2023-12-04 00:00:00+05:30,9.0,9.12,8.81,8.89,12908130,0.0,0.0 -2023-12-05 00:00:00+05:30,8.98,9.33,8.63,9.3,30701190,0.0,0.0 -2023-12-06 00:00:00+05:30,9.48,9.5,9.11,9.24,15510040,0.0,0.0 -2023-12-07 00:00:00+05:30,9.24,9.51,9.07,9.24,11988670,0.0,0.0 -2023-12-08 00:00:00+05:30,9.35,9.48,9.12,9.22,8831201,0.0,0.0 -2023-12-11 00:00:00+05:30,9.28,9.68,9.25,9.68,39010110,0.0,0.0 -2023-12-12 00:00:00+05:30,9.86,9.95,9.31,9.41,15644320,0.0,0.0 -2023-12-13 00:00:00+05:30,9.51,9.55,9.32,9.49,9938716,0.0,0.0 -2023-12-14 00:00:00+05:30,9.63,9.84,9.42,9.66,11836490,0.0,0.0 -2023-12-15 00:00:00+05:30,9.72,9.88,9.35,9.5,12411290,0.0,0.0 -2023-12-18 00:00:00+05:30,9.52,9.68,9.4,9.5,8611162,0.0,0.0 -2023-12-19 00:00:00+05:30,9.5,9.6,9.28,9.35,6621060,0.0,0.0 -2023-12-20 00:00:00+05:30,9.45,9.55,8.89,8.89,13067440,0.0,0.0 -2023-12-21 00:00:00+05:30,8.7,9.33,8.6,9.32,12779440,0.0,0.0 -2023-12-22 00:00:00+05:30,9.32,9.42,9.03,9.17,7012472,0.0,0.0 -2023-12-26 00:00:00+05:30,9.19,9.33,9.1,9.27,7036135,0.0,0.0 -2023-12-27 00:00:00+05:30,9.37,9.37,9.07,9.1,6699938,0.0,0.0 -2023-12-28 00:00:00+05:30,9.07,9.12,8.73,8.81,8435926,0.0,0.0 -2023-12-29 00:00:00+05:30,8.86,9.1,8.73,9.01,15892550,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2023-12-01 00:00:00+05:30,8.97,9.15,8.82,8.87,12228450.0,,, +2023-12-04 00:00:00+05:30,9.0,9.12,8.81,8.89,12908130.0,,, +2023-12-05 00:00:00+05:30,8.98,9.33,8.63,9.3,30701190.0,,, +2023-12-06 00:00:00+05:30,9.48,9.5,9.11,9.24,15510040.0,,, +2023-12-07 00:00:00+05:30,9.24,9.51,9.07,9.24,11988670.0,,, +2023-12-08 00:00:00+05:30,9.35,9.48,9.12,9.22,8831201.0,,, +2023-12-11 00:00:00+05:30,9.28,9.68,9.25,9.68,39010110.0,,, +2023-12-12 00:00:00+05:30,9.86,9.95,9.31,9.41,15644320.0,,, +2023-12-13 00:00:00+05:30,9.51,9.55,9.32,9.49,9938716.0,,, +2023-12-14 00:00:00+05:30,9.63,9.84,9.42,9.66,11836490.0,,, +2023-12-15 00:00:00+05:30,9.72,9.88,9.35,9.5,12411290.0,,, +2023-12-18 00:00:00+05:30,9.52,9.68,9.4,9.5,8611162.0,,, +2023-12-19 00:00:00+05:30,9.5,9.6,9.28,9.35,6621060.0,,, +2023-12-20 00:00:00+05:30,9.45,9.55,8.89,8.89,13067440.0,,, +2023-12-21 00:00:00+05:30,8.7,9.33,8.6,9.32,12779440.0,,, +2023-12-22 00:00:00+05:30,9.32,9.42,9.03,9.17,7012472.0,,, +2023-12-26 00:00:00+05:30,9.19,9.33,9.1,9.27,7036135.0,,, +2023-12-27 00:00:00+05:30,9.37,9.37,9.07,9.1,6699938.0,,, +2023-12-28 00:00:00+05:30,9.07,9.12,8.73,8.81,8435926.0,,, +2023-12-29 00:00:00+05:30,8.86,9.1,8.73,9.01,15892550.0,,, diff --git a/DATA/BRONZE/StockData/RTNPOWER_2024_01.csv b/DATA/BRONZE/StockData/RTNPOWER_2024_01.csv index 755fea37..c13c3574 100644 --- a/DATA/BRONZE/StockData/RTNPOWER_2024_01.csv +++ b/DATA/BRONZE/StockData/RTNPOWER_2024_01.csv @@ -1,20 +1,20 @@ -date,open,high,low,close,volume,dividends,stock_splits -2024-01-01 00:00:00+05:30,9.05,9.28,8.95,9.21,12110830,0.0,0.0 -2024-01-02 00:00:00+05:30,9.18,9.36,8.92,9.31,27623210,0.0,0.0 -2024-01-03 00:00:00+05:30,9.27,9.63,9.1,9.54,28780480,0.0,0.0 -2024-01-04 00:00:00+05:30,9.65,10.01,9.59,10.01,27855900,0.0,0.0 -2024-01-05 00:00:00+05:30,10.24,10.51,9.95,10.51,105747600,0.0,0.0 -2024-01-08 00:00:00+05:30,11.03,11.03,10.89,11.03,35545360,0.0,0.0 -2024-01-09 00:00:00+05:30,11.58,11.58,10.64,10.89,85088270,0.0,0.0 -2024-01-10 00:00:00+05:30,10.98,11.43,10.98,11.43,67279750,0.0,0.0 -2024-01-11 00:00:00+05:30,11.69,11.71,10.86,10.86,21033100,0.0,0.0 -2024-01-12 00:00:00+05:30,10.53,11.15,10.45,10.87,21087960,0.0,0.0 -2024-01-15 00:00:00+05:30,10.98,11.03,10.59,10.72,13257030,0.0,0.0 -2024-01-16 00:00:00+05:30,10.83,10.91,10.19,10.39,12864500,0.0,0.0 -2024-01-17 00:00:00+05:30,10.38,10.74,10.03,10.38,11815830,0.0,0.0 -2024-01-19 00:00:00+05:30,10.61,10.88,10.5,10.58,11801770,0.0,0.0 -2024-01-23 00:00:00+05:30,10.3,10.45,9.9,9.93,9679228,0.0,0.0 -2024-01-24 00:00:00+05:30,9.55,10.23,9.54,10.12,7719488,0.0,0.0 -2024-01-25 00:00:00+05:30,10.27,10.44,9.9,10.23,10409770,0.0,0.0 -2024-01-29 00:00:00+05:30,10.4,10.74,10.23,10.74,37939310,0.0,0.0 -2024-01-30 00:00:00+05:30,10.94,11.27,10.4,11.2,49513350,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2024-01-01 00:00:00+05:30,9.05,9.28,8.95,9.21,12110830.0,,, +2024-01-02 00:00:00+05:30,9.18,9.36,8.92,9.31,27623210.0,,, +2024-01-03 00:00:00+05:30,9.27,9.63,9.1,9.54,28780480.0,,, +2024-01-04 00:00:00+05:30,9.65,10.01,9.59,10.01,27855900.0,,, +2024-01-05 00:00:00+05:30,10.24,10.51,9.95,10.51,105747600.0,,, +2024-01-08 00:00:00+05:30,11.03,11.03,10.89,11.03,35545360.0,,, +2024-01-09 00:00:00+05:30,11.58,11.58,10.64,10.89,85088270.0,,, +2024-01-10 00:00:00+05:30,10.98,11.43,10.98,11.43,67279750.0,,, +2024-01-11 00:00:00+05:30,11.69,11.71,10.86,10.86,21033100.0,,, +2024-01-12 00:00:00+05:30,10.53,11.15,10.45,10.87,21087960.0,,, +2024-01-15 00:00:00+05:30,10.98,11.03,10.59,10.72,13257030.0,,, +2024-01-16 00:00:00+05:30,10.83,10.91,10.19,10.39,12864500.0,,, +2024-01-17 00:00:00+05:30,10.38,10.74,10.03,10.38,11815830.0,,, +2024-01-19 00:00:00+05:30,10.61,10.88,10.5,10.58,11801770.0,,, +2024-01-23 00:00:00+05:30,10.3,10.45,9.9,9.93,9679228.0,,, +2024-01-24 00:00:00+05:30,9.55,10.23,9.54,10.12,7719488.0,,, +2024-01-25 00:00:00+05:30,10.27,10.44,9.9,10.23,10409770.0,,, +2024-01-29 00:00:00+05:30,10.4,10.74,10.23,10.74,37939310.0,,, +2024-01-30 00:00:00+05:30,10.94,11.27,10.4,11.2,49513350.0,,, diff --git a/DATA/BRONZE/StockData/RTNPOWER_2024_02.csv b/DATA/BRONZE/StockData/RTNPOWER_2024_02.csv index 44e1337c..5e772f21 100644 --- a/DATA/BRONZE/StockData/RTNPOWER_2024_02.csv +++ b/DATA/BRONZE/StockData/RTNPOWER_2024_02.csv @@ -1,21 +1,21 @@ -date,open,high,low,close,volume,dividends,stock_splits -2024-02-01 00:00:00+05:30,11.08,11.15,10.45,10.45,9702936,0.0,0.0 -2024-02-02 00:00:00+05:30,10.3,10.91,10.28,10.71,9161357,0.0,0.0 -2024-02-05 00:00:00+05:30,10.95,11.24,10.7,11.03,36126270,0.0,0.0 -2024-02-06 00:00:00+05:30,11.24,11.58,10.87,11.58,19233810,0.0,0.0 -2024-02-07 00:00:00+05:30,12.0,12.15,11.8,12.14,39154030,0.0,0.0 -2024-02-08 00:00:00+05:30,12.28,12.29,11.54,11.54,24325780,0.0,0.0 -2024-02-09 00:00:00+05:30,11.62,11.62,10.97,10.98,22188690,0.0,0.0 -2024-02-12 00:00:00+05:30,11.04,11.36,10.44,10.46,11125270,0.0,0.0 -2024-02-13 00:00:00+05:30,10.2,10.45,9.94,10.17,8877799,0.0,0.0 -2024-02-14 00:00:00+05:30,10.09,10.67,10.0,10.67,5313215,0.0,0.0 -2024-02-15 00:00:00+05:30,10.99,11.0,10.6,10.7,4536896,0.0,0.0 -2024-02-16 00:00:00+05:30,10.91,10.98,10.5,10.61,3176838,0.0,0.0 -2024-02-19 00:00:00+05:30,10.66,10.85,10.5,10.6,3357216,0.0,0.0 -2024-02-20 00:00:00+05:30,10.73,10.73,10.34,10.38,3063788,0.0,0.0 -2024-02-21 00:00:00+05:30,10.38,10.5,10.0,10.16,3653170,0.0,0.0 -2024-02-22 00:00:00+05:30,10.23,10.4,10.0,10.33,2631440,0.0,0.0 -2024-02-23 00:00:00+05:30,10.48,10.48,10.16,10.25,2731058,0.0,0.0 -2024-02-26 00:00:00+05:30,10.45,10.5,10.15,10.22,1723113,0.0,0.0 -2024-02-27 00:00:00+05:30,10.3,10.38,10.0,10.02,2823979,0.0,0.0 -2024-02-28 00:00:00+05:30,10.02,10.1,9.52,9.62,4550148,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2024-02-01 00:00:00+05:30,11.08,11.15,10.45,10.45,9702936.0,,, +2024-02-02 00:00:00+05:30,10.3,10.91,10.28,10.71,9161357.0,,, +2024-02-05 00:00:00+05:30,10.95,11.24,10.7,11.03,36126270.0,,, +2024-02-06 00:00:00+05:30,11.24,11.58,10.87,11.58,19233810.0,,, +2024-02-07 00:00:00+05:30,12.0,12.15,11.8,12.14,39154030.0,,, +2024-02-08 00:00:00+05:30,12.28,12.29,11.54,11.54,24325780.0,,, +2024-02-09 00:00:00+05:30,11.62,11.62,10.97,10.98,22188690.0,,, +2024-02-12 00:00:00+05:30,11.04,11.36,10.44,10.46,11125270.0,,, +2024-02-13 00:00:00+05:30,10.2,10.45,9.94,10.17,8877799.0,,, +2024-02-14 00:00:00+05:30,10.09,10.67,10.0,10.67,5313215.0,,, +2024-02-15 00:00:00+05:30,10.99,11.0,10.6,10.7,4536896.0,,, +2024-02-16 00:00:00+05:30,10.91,10.98,10.5,10.61,3176838.0,,, +2024-02-19 00:00:00+05:30,10.66,10.85,10.5,10.6,3357216.0,,, +2024-02-20 00:00:00+05:30,10.73,10.73,10.34,10.38,3063788.0,,, +2024-02-21 00:00:00+05:30,10.38,10.5,10.0,10.16,3653170.0,,, +2024-02-22 00:00:00+05:30,10.23,10.4,10.0,10.33,2631440.0,,, +2024-02-23 00:00:00+05:30,10.48,10.48,10.16,10.25,2731058.0,,, +2024-02-26 00:00:00+05:30,10.45,10.5,10.15,10.22,1723113.0,,, +2024-02-27 00:00:00+05:30,10.3,10.38,10.0,10.02,2823979.0,,, +2024-02-28 00:00:00+05:30,10.02,10.1,9.52,9.62,4550148.0,,, diff --git a/DATA/BRONZE/StockData/RTNPOWER_2024_03.csv b/DATA/BRONZE/StockData/RTNPOWER_2024_03.csv index 1c3b9a4f..1026dd96 100644 --- a/DATA/BRONZE/StockData/RTNPOWER_2024_03.csv +++ b/DATA/BRONZE/StockData/RTNPOWER_2024_03.csv @@ -1,19 +1,19 @@ -date,open,high,low,close,volume,dividends,stock_splits -2024-03-01 00:00:00+05:30,10.1,10.25,9.85,9.91,2145231,0.0,0.0 -2024-03-04 00:00:00+05:30,9.96,10.05,9.75,9.82,2894270,0.0,0.0 -2024-03-05 00:00:00+05:30,9.8,9.9,9.63,9.68,1398966,0.0,0.0 -2024-03-06 00:00:00+05:30,9.49,9.8,9.2,9.41,2564984,0.0,0.0 -2024-03-07 00:00:00+05:30,9.5,9.73,9.12,9.39,1118622,0.0,0.0 -2024-03-11 00:00:00+05:30,9.46,9.7,9.1,9.24,1533526,0.0,0.0 -2024-03-12 00:00:00+05:30,9.06,9.15,8.78,8.78,1873542,0.0,0.0 -2024-03-13 00:00:00+05:30,8.65,8.65,8.35,8.35,1376885,0.0,0.0 -2024-03-14 00:00:00+05:30,7.94,8.7,7.94,8.38,10154390,0.0,0.0 -2024-03-15 00:00:00+05:30,8.35,8.68,8.02,8.56,2394007,0.0,0.0 -2024-03-18 00:00:00+05:30,8.6,8.7,8.2,8.24,2566116,0.0,0.0 -2024-03-19 00:00:00+05:30,8.21,8.21,7.95,8.06,2389588,0.0,0.0 -2024-03-20 00:00:00+05:30,7.9,8.25,7.9,8.08,2437117,0.0,0.0 -2024-03-21 00:00:00+05:30,8.1,8.48,8.1,8.48,2579730,0.0,0.0 -2024-03-22 00:00:00+05:30,8.54,8.9,8.37,8.9,1133816,0.0,0.0 -2024-03-26 00:00:00+05:30,9.08,9.15,8.6,8.65,3522066,0.0,0.0 -2024-03-27 00:00:00+05:30,8.8,8.8,8.23,8.26,2913468,0.0,0.0 -2024-03-28 00:00:00+05:30,8.3,8.6,8.2,8.28,3305196,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2024-03-01 00:00:00+05:30,10.1,10.25,9.85,9.91,2145231.0,,, +2024-03-04 00:00:00+05:30,9.96,10.05,9.75,9.82,2894270.0,,, +2024-03-05 00:00:00+05:30,9.8,9.9,9.63,9.68,1398966.0,,, +2024-03-06 00:00:00+05:30,9.49,9.8,9.2,9.41,2564984.0,,, +2024-03-07 00:00:00+05:30,9.5,9.73,9.12,9.39,1118622.0,,, +2024-03-11 00:00:00+05:30,9.46,9.7,9.1,9.24,1533526.0,,, +2024-03-12 00:00:00+05:30,9.06,9.15,8.78,8.78,1873542.0,,, +2024-03-13 00:00:00+05:30,8.65,8.65,8.35,8.35,1376885.0,,, +2024-03-14 00:00:00+05:30,7.94,8.7,7.94,8.38,10154390.0,,, +2024-03-15 00:00:00+05:30,8.35,8.68,8.02,8.56,2394007.0,,, +2024-03-18 00:00:00+05:30,8.6,8.7,8.2,8.24,2566116.0,,, +2024-03-19 00:00:00+05:30,8.21,8.21,7.95,8.06,2389588.0,,, +2024-03-20 00:00:00+05:30,7.9,8.25,7.9,8.08,2437117.0,,, +2024-03-21 00:00:00+05:30,8.1,8.48,8.1,8.48,2579730.0,,, +2024-03-22 00:00:00+05:30,8.54,8.9,8.37,8.9,1133816.0,,, +2024-03-26 00:00:00+05:30,9.08,9.15,8.6,8.65,3522066.0,,, +2024-03-27 00:00:00+05:30,8.8,8.8,8.23,8.26,2913468.0,,, +2024-03-28 00:00:00+05:30,8.3,8.6,8.2,8.28,3305196.0,,, diff --git a/DATA/BRONZE/StockData/RTNPOWER_2024_04.csv b/DATA/BRONZE/StockData/RTNPOWER_2024_04.csv index 7c636839..08dab92b 100644 --- a/DATA/BRONZE/StockData/RTNPOWER_2024_04.csv +++ b/DATA/BRONZE/StockData/RTNPOWER_2024_04.csv @@ -1,20 +1,20 @@ -date,open,high,low,close,volume,dividends,stock_splits -2024-04-01 00:00:00+05:30,8.31,8.69,8.31,8.69,1875052,0.0,0.0 -2024-04-02 00:00:00+05:30,8.83,9.12,8.71,9.12,3374330,0.0,0.0 -2024-04-03 00:00:00+05:30,9.27,9.57,9.0,9.57,3795042,0.0,0.0 -2024-04-04 00:00:00+05:30,9.84,9.85,9.1,9.57,6650506,0.0,0.0 -2024-04-05 00:00:00+05:30,9.55,9.6,9.21,9.29,2000026,0.0,0.0 -2024-04-08 00:00:00+05:30,9.35,9.5,8.91,9.1,2698418,0.0,0.0 -2024-04-09 00:00:00+05:30,9.1,9.2,9.0,9.07,1532620,0.0,0.0 -2024-04-10 00:00:00+05:30,8.95,9.14,8.65,8.79,2076633,0.0,0.0 -2024-04-12 00:00:00+05:30,8.7,8.95,8.65,8.85,1254622,0.0,0.0 -2024-04-15 00:00:00+05:30,8.5,8.8,8.41,8.52,3466601,0.0,0.0 -2024-04-16 00:00:00+05:30,8.5,8.93,8.3,8.79,1351347,0.0,0.0 -2024-04-18 00:00:00+05:30,8.98,8.98,8.7,8.76,2384380,0.0,0.0 -2024-04-19 00:00:00+05:30,8.75,8.75,8.34,8.62,2282000,0.0,0.0 -2024-04-22 00:00:00+05:30,8.78,8.98,8.55,8.89,2671196,0.0,0.0 -2024-04-23 00:00:00+05:30,8.95,9.0,8.75,8.86,862525,0.0,0.0 -2024-04-24 00:00:00+05:30,8.89,8.95,8.8,8.83,11361280,0.0,0.0 -2024-04-25 00:00:00+05:30,8.83,8.9,8.7,8.76,10913630,0.0,0.0 -2024-04-26 00:00:00+05:30,8.76,8.85,8.75,8.81,1556217,0.0,0.0 -2024-04-29 00:00:00+05:30,8.89,9.25,8.82,9.25,5238977,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2024-04-01 00:00:00+05:30,8.31,8.69,8.31,8.69,1875052.0,,, +2024-04-02 00:00:00+05:30,8.83,9.12,8.71,9.12,3374330.0,,, +2024-04-03 00:00:00+05:30,9.27,9.57,9.0,9.57,3795042.0,,, +2024-04-04 00:00:00+05:30,9.84,9.85,9.1,9.57,6650506.0,,, +2024-04-05 00:00:00+05:30,9.55,9.6,9.21,9.29,2000026.0,,, +2024-04-08 00:00:00+05:30,9.35,9.5,8.91,9.1,2698418.0,,, +2024-04-09 00:00:00+05:30,9.1,9.2,9.0,9.07,1532620.0,,, +2024-04-10 00:00:00+05:30,8.95,9.14,8.65,8.79,2076633.0,,, +2024-04-12 00:00:00+05:30,8.7,8.95,8.65,8.85,1254622.0,,, +2024-04-15 00:00:00+05:30,8.5,8.8,8.41,8.52,3466601.0,,, +2024-04-16 00:00:00+05:30,8.5,8.93,8.3,8.79,1351347.0,,, +2024-04-18 00:00:00+05:30,8.98,8.98,8.7,8.76,2384380.0,,, +2024-04-19 00:00:00+05:30,8.75,8.75,8.34,8.62,2282000.0,,, +2024-04-22 00:00:00+05:30,8.78,8.98,8.55,8.89,2671196.0,,, +2024-04-23 00:00:00+05:30,8.95,9.0,8.75,8.86,862525.0,,, +2024-04-24 00:00:00+05:30,8.89,8.95,8.8,8.83,11361280.0,,, +2024-04-25 00:00:00+05:30,8.83,8.9,8.7,8.76,10913630.0,,, +2024-04-26 00:00:00+05:30,8.76,8.85,8.75,8.81,1556217.0,,, +2024-04-29 00:00:00+05:30,8.89,9.25,8.82,9.25,5238977.0,,, diff --git a/DATA/BRONZE/StockData/RTNPOWER_2024_05.csv b/DATA/BRONZE/StockData/RTNPOWER_2024_05.csv index 2329f374..4a2f1173 100644 --- a/DATA/BRONZE/StockData/RTNPOWER_2024_05.csv +++ b/DATA/BRONZE/StockData/RTNPOWER_2024_05.csv @@ -1,21 +1,21 @@ -date,open,high,low,close,volume,dividends,stock_splits -2024-05-02 00:00:00+05:30,9.6,9.64,8.74,9.22,27050320,0.0,0.0 -2024-05-03 00:00:00+05:30,9.35,9.62,9.23,9.31,29519060,0.0,0.0 -2024-05-06 00:00:00+05:30,9.68,9.77,9.5,9.77,7368168,0.0,0.0 -2024-05-07 00:00:00+05:30,10.25,10.25,10.25,10.25,1653644,0.0,0.0 -2024-05-08 00:00:00+05:30,10.75,10.76,10.3,10.76,4314580,0.0,0.0 -2024-05-09 00:00:00+05:30,11.29,11.29,11.0,11.29,1846087,0.0,0.0 -2024-05-10 00:00:00+05:30,11.52,11.85,10.73,11.52,21144680,0.0,0.0 -2024-05-13 00:00:00+05:30,11.69,11.69,11.04,11.19,17580500,0.0,0.0 -2024-05-14 00:00:00+05:30,11.34,11.55,10.76,11.47,17383660,0.0,0.0 -2024-05-15 00:00:00+05:30,11.68,12.04,11.45,12.04,60945890,0.0,0.0 -2024-05-16 00:00:00+05:30,12.28,12.64,12.28,12.64,65912920,0.0,0.0 -2024-05-17 00:00:00+05:30,12.94,13.27,12.92,13.27,28876520,0.0,0.0 -2024-05-21 00:00:00+05:30,14.25,14.58,13.24,13.24,72111210,0.0,0.0 -2024-05-22 00:00:00+05:30,13.37,13.9,13.15,13.83,43315440,0.0,0.0 -2024-05-23 00:00:00+05:30,14.52,14.52,14.46,14.52,25901760,0.0,0.0 -2024-05-24 00:00:00+05:30,14.9,15.24,14.9,15.24,24690310,0.0,0.0 -2024-05-27 00:00:00+05:30,15.85,16.0,15.8,16.0,30658160,0.0,0.0 -2024-05-28 00:00:00+05:30,16.8,16.8,15.26,16.8,56286140,0.0,0.0 -2024-05-29 00:00:00+05:30,16.6,17.64,16.06,17.64,36834330,0.0,0.0 -2024-05-30 00:00:00+05:30,18.0,18.52,17.99,18.52,27468290,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2024-05-02 00:00:00+05:30,9.6,9.64,8.74,9.22,27050320.0,,, +2024-05-03 00:00:00+05:30,9.35,9.62,9.23,9.31,29519060.0,,, +2024-05-06 00:00:00+05:30,9.68,9.77,9.5,9.77,7368168.0,,, +2024-05-07 00:00:00+05:30,10.25,10.25,10.25,10.25,1653644.0,,, +2024-05-08 00:00:00+05:30,10.75,10.76,10.3,10.76,4314580.0,,, +2024-05-09 00:00:00+05:30,11.29,11.29,11.0,11.29,1846087.0,,, +2024-05-10 00:00:00+05:30,11.52,11.85,10.73,11.52,21144680.0,,, +2024-05-13 00:00:00+05:30,11.69,11.69,11.04,11.19,17580500.0,,, +2024-05-14 00:00:00+05:30,11.34,11.55,10.76,11.47,17383660.0,,, +2024-05-15 00:00:00+05:30,11.68,12.04,11.45,12.04,60945890.0,,, +2024-05-16 00:00:00+05:30,12.28,12.64,12.28,12.64,65912920.0,,, +2024-05-17 00:00:00+05:30,12.94,13.27,12.92,13.27,28876520.0,,, +2024-05-21 00:00:00+05:30,14.25,14.58,13.24,13.24,72111210.0,,, +2024-05-22 00:00:00+05:30,13.37,13.9,13.15,13.83,43315440.0,,, +2024-05-23 00:00:00+05:30,14.52,14.52,14.46,14.52,25901760.0,,, +2024-05-24 00:00:00+05:30,14.9,15.24,14.9,15.24,24690310.0,,, +2024-05-27 00:00:00+05:30,15.85,16.0,15.8,16.0,30658160.0,,, +2024-05-28 00:00:00+05:30,16.8,16.8,15.26,16.8,56286140.0,,, +2024-05-29 00:00:00+05:30,16.6,17.64,16.06,17.64,36834330.0,,, +2024-05-30 00:00:00+05:30,18.0,18.52,17.99,18.52,27468290.0,,, diff --git a/DATA/BRONZE/StockData/RTNPOWER_2024_06.csv b/DATA/BRONZE/StockData/RTNPOWER_2024_06.csv index 28a5a5bb..a88fa916 100644 --- a/DATA/BRONZE/StockData/RTNPOWER_2024_06.csv +++ b/DATA/BRONZE/StockData/RTNPOWER_2024_06.csv @@ -1,20 +1,20 @@ -date,open,high,low,close,volume,dividends,stock_splits -2024-06-03 00:00:00+05:30,20.13,20.13,20.13,20.13,13091570,0.0,0.0 -2024-06-04 00:00:00+05:30,20.35,21.13,19.13,19.38,50513480,0.0,0.0 -2024-06-05 00:00:00+05:30,19.2,20.0,18.42,19.91,20883460,0.0,0.0 -2024-06-06 00:00:00+05:30,20.3,20.35,18.92,18.98,11557490,0.0,0.0 -2024-06-07 00:00:00+05:30,18.6,18.6,18.04,18.04,13279590,0.0,0.0 -2024-06-10 00:00:00+05:30,17.67,17.67,17.14,17.14,5154902,0.0,0.0 -2024-06-11 00:00:00+05:30,16.29,16.29,16.29,16.29,2459818,0.0,0.0 -2024-06-12 00:00:00+05:30,16.0,17.1,15.56,17.1,22793180,0.0,0.0 -2024-06-13 00:00:00+05:30,17.95,17.95,17.95,17.95,7528205,0.0,0.0 -2024-06-14 00:00:00+05:30,17.95,18.84,17.4,18.84,24875400,0.0,0.0 -2024-06-18 00:00:00+05:30,19.08,19.78,18.84,18.98,19648650,0.0,0.0 -2024-06-19 00:00:00+05:30,19.05,19.1,18.04,18.08,10979480,0.0,0.0 -2024-06-20 00:00:00+05:30,18.25,18.65,17.3,18.27,7006644,0.0,0.0 -2024-06-21 00:00:00+05:30,18.3,18.44,18.0,18.19,2970047,0.0,0.0 -2024-06-24 00:00:00+05:30,18.27,18.45,17.75,18.01,9203915,0.0,0.0 -2024-06-25 00:00:00+05:30,18.06,18.37,17.97,18.01,6460845,0.0,0.0 -2024-06-26 00:00:00+05:30,18.02,18.1,17.5,17.6,4923880,0.0,0.0 -2024-06-27 00:00:00+05:30,17.51,18.05,16.76,16.96,12032730,0.0,0.0 -2024-06-28 00:00:00+05:30,16.93,17.8,16.41,17.8,10931740,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2024-06-03 00:00:00+05:30,20.13,20.13,20.13,20.13,13091570.0,,, +2024-06-04 00:00:00+05:30,20.35,21.13,19.13,19.38,50513480.0,,, +2024-06-05 00:00:00+05:30,19.2,20.0,18.42,19.91,20883460.0,,, +2024-06-06 00:00:00+05:30,20.3,20.35,18.92,18.98,11557490.0,,, +2024-06-07 00:00:00+05:30,18.6,18.6,18.04,18.04,13279590.0,,, +2024-06-10 00:00:00+05:30,17.67,17.67,17.14,17.14,5154902.0,,, +2024-06-11 00:00:00+05:30,16.29,16.29,16.29,16.29,2459818.0,,, +2024-06-12 00:00:00+05:30,16.0,17.1,15.56,17.1,22793180.0,,, +2024-06-13 00:00:00+05:30,17.95,17.95,17.95,17.95,7528205.0,,, +2024-06-14 00:00:00+05:30,17.95,18.84,17.4,18.84,24875400.0,,, +2024-06-18 00:00:00+05:30,19.08,19.78,18.84,18.98,19648650.0,,, +2024-06-19 00:00:00+05:30,19.05,19.1,18.04,18.08,10979480.0,,, +2024-06-20 00:00:00+05:30,18.25,18.65,17.3,18.27,7006644.0,,, +2024-06-21 00:00:00+05:30,18.3,18.44,18.0,18.19,2970047.0,,, +2024-06-24 00:00:00+05:30,18.27,18.45,17.75,18.01,9203915.0,,, +2024-06-25 00:00:00+05:30,18.06,18.37,17.97,18.01,6460845.0,,, +2024-06-26 00:00:00+05:30,18.02,18.1,17.5,17.6,4923880.0,,, +2024-06-27 00:00:00+05:30,17.51,18.05,16.76,16.96,12032730.0,,, +2024-06-28 00:00:00+05:30,16.93,17.8,16.41,17.8,10931740.0,,, diff --git a/DATA/BRONZE/StockData/RTNPOWER_2024_07.csv b/DATA/BRONZE/StockData/RTNPOWER_2024_07.csv index 97f24bdc..bed1a918 100644 --- a/DATA/BRONZE/StockData/RTNPOWER_2024_07.csv +++ b/DATA/BRONZE/StockData/RTNPOWER_2024_07.csv @@ -1,22 +1,22 @@ -date,open,high,low,close,volume,dividends,stock_splits -2024-07-01 00:00:00+05:30,18.1,18.27,17.36,17.55,5851730,0.0,0.0 -2024-07-02 00:00:00+05:30,17.72,17.72,17.25,17.29,6730735,0.0,0.0 -2024-07-03 00:00:00+05:30,17.5,17.57,17.02,17.25,4592906,0.0,0.0 -2024-07-04 00:00:00+05:30,17.09,17.54,17.05,17.12,5662094,0.0,0.0 -2024-07-05 00:00:00+05:30,17.13,17.4,16.89,16.99,7872244,0.0,0.0 -2024-07-08 00:00:00+05:30,17.01,17.19,16.25,16.37,10328640,0.0,0.0 -2024-07-09 00:00:00+05:30,16.35,17.18,16.35,17.15,10853680,0.0,0.0 -2024-07-10 00:00:00+05:30,17.25,17.37,16.4,16.79,5731168,0.0,0.0 -2024-07-11 00:00:00+05:30,17.0,17.04,16.47,16.54,5832205,0.0,0.0 -2024-07-12 00:00:00+05:30,16.55,16.67,16.2,16.23,5756837,0.0,0.0 -2024-07-15 00:00:00+05:30,16.24,16.59,15.66,16.23,8533893,0.0,0.0 -2024-07-16 00:00:00+05:30,16.25,16.45,16.06,16.09,3419370,0.0,0.0 -2024-07-18 00:00:00+05:30,16.0,16.08,15.57,15.78,5445813,0.0,0.0 -2024-07-19 00:00:00+05:30,15.76,15.76,15.1,15.2,9563171,0.0,0.0 -2024-07-22 00:00:00+05:30,14.9,15.82,14.55,15.43,6319544,0.0,0.0 -2024-07-23 00:00:00+05:30,15.79,15.92,14.75,15.26,7818597,0.0,0.0 -2024-07-24 00:00:00+05:30,15.2,16.02,15.2,16.02,5998438,0.0,0.0 -2024-07-25 00:00:00+05:30,16.44,16.82,16.12,16.82,6440221,0.0,0.0 -2024-07-26 00:00:00+05:30,17.66,17.66,16.72,16.88,18205080,0.0,0.0 -2024-07-29 00:00:00+05:30,17.01,17.04,16.42,16.49,5753327,0.0,0.0 -2024-07-30 00:00:00+05:30,16.46,17.28,16.46,16.87,8970225,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2024-07-01 00:00:00+05:30,18.1,18.27,17.36,17.55,5851730.0,,, +2024-07-02 00:00:00+05:30,17.72,17.72,17.25,17.29,6730735.0,,, +2024-07-03 00:00:00+05:30,17.5,17.57,17.02,17.25,4592906.0,,, +2024-07-04 00:00:00+05:30,17.09,17.54,17.05,17.12,5662094.0,,, +2024-07-05 00:00:00+05:30,17.13,17.4,16.89,16.99,7872244.0,,, +2024-07-08 00:00:00+05:30,17.01,17.19,16.25,16.37,10328640.0,,, +2024-07-09 00:00:00+05:30,16.35,17.18,16.35,17.15,10853680.0,,, +2024-07-10 00:00:00+05:30,17.25,17.37,16.4,16.79,5731168.0,,, +2024-07-11 00:00:00+05:30,17.0,17.04,16.47,16.54,5832205.0,,, +2024-07-12 00:00:00+05:30,16.55,16.67,16.2,16.23,5756837.0,,, +2024-07-15 00:00:00+05:30,16.24,16.59,15.66,16.23,8533893.0,,, +2024-07-16 00:00:00+05:30,16.25,16.45,16.06,16.09,3419370.0,,, +2024-07-18 00:00:00+05:30,16.0,16.08,15.57,15.78,5445813.0,,, +2024-07-19 00:00:00+05:30,15.76,15.76,15.1,15.2,9563171.0,,, +2024-07-22 00:00:00+05:30,14.9,15.82,14.55,15.43,6319544.0,,, +2024-07-23 00:00:00+05:30,15.79,15.92,14.75,15.26,7818597.0,,, +2024-07-24 00:00:00+05:30,15.2,16.02,15.2,16.02,5998438.0,,, +2024-07-25 00:00:00+05:30,16.44,16.82,16.12,16.82,6440221.0,,, +2024-07-26 00:00:00+05:30,17.66,17.66,16.72,16.88,18205080.0,,, +2024-07-29 00:00:00+05:30,17.01,17.04,16.42,16.49,5753327.0,,, +2024-07-30 00:00:00+05:30,16.46,17.28,16.46,16.87,8970225.0,,, diff --git a/DATA/BRONZE/StockData/RTNPOWER_2024_08.csv b/DATA/BRONZE/StockData/RTNPOWER_2024_08.csv index 5ebdd397..9e21f1d8 100644 --- a/DATA/BRONZE/StockData/RTNPOWER_2024_08.csv +++ b/DATA/BRONZE/StockData/RTNPOWER_2024_08.csv @@ -1,21 +1,21 @@ -date,open,high,low,close,volume,dividends,stock_splits -2024-08-01 00:00:00+05:30,17.79,17.95,16.83,16.83,6549994,0.0,0.0 -2024-08-02 00:00:00+05:30,17.07,17.5,17.0,17.3,7335561,0.0,0.0 -2024-08-05 00:00:00+05:30,16.95,16.95,16.44,16.44,2516072,0.0,0.0 -2024-08-06 00:00:00+05:30,16.0,16.8,15.62,15.63,5430264,0.0,0.0 -2024-08-07 00:00:00+05:30,15.9,16.41,15.63,16.39,3690994,0.0,0.0 -2024-08-08 00:00:00+05:30,16.45,16.49,15.9,15.98,2333519,0.0,0.0 -2024-08-09 00:00:00+05:30,16.29,16.6,15.88,16.1,1922471,0.0,0.0 -2024-08-12 00:00:00+05:30,15.83,16.08,15.55,15.76,5244720,0.0,0.0 -2024-08-13 00:00:00+05:30,15.91,16.05,15.45,15.52,4176928,0.0,0.0 -2024-08-14 00:00:00+05:30,15.7,15.71,15.02,15.17,4074873,0.0,0.0 -2024-08-16 00:00:00+05:30,15.48,15.62,15.18,15.26,1813808,0.0,0.0 -2024-08-19 00:00:00+05:30,15.44,15.74,15.31,15.44,2732204,0.0,0.0 -2024-08-20 00:00:00+05:30,15.64,15.69,15.46,15.52,1749798,0.0,0.0 -2024-08-21 00:00:00+05:30,15.62,16.29,15.61,16.29,4945989,0.0,0.0 -2024-08-22 00:00:00+05:30,17.1,17.1,16.44,16.56,29170190,0.0,0.0 -2024-08-23 00:00:00+05:30,16.77,17.05,15.99,16.27,5226185,0.0,0.0 -2024-08-26 00:00:00+05:30,16.27,16.36,15.9,15.94,4206414,0.0,0.0 -2024-08-28 00:00:00+05:30,15.39,16.12,15.39,15.64,1579894,0.0,0.0 -2024-08-29 00:00:00+05:30,15.66,16.24,15.65,15.94,2136808,0.0,0.0 -2024-08-30 00:00:00+05:30,15.91,16.26,15.26,16.14,3037760,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2024-08-01 00:00:00+05:30,17.79,17.95,16.83,16.83,6549994.0,,, +2024-08-02 00:00:00+05:30,17.07,17.5,17.0,17.3,7335561.0,,, +2024-08-05 00:00:00+05:30,16.95,16.95,16.44,16.44,2516072.0,,, +2024-08-06 00:00:00+05:30,16.0,16.8,15.62,15.63,5430264.0,,, +2024-08-07 00:00:00+05:30,15.9,16.41,15.63,16.39,3690994.0,,, +2024-08-08 00:00:00+05:30,16.45,16.49,15.9,15.98,2333519.0,,, +2024-08-09 00:00:00+05:30,16.29,16.6,15.88,16.1,1922471.0,,, +2024-08-12 00:00:00+05:30,15.83,16.08,15.55,15.76,5244720.0,,, +2024-08-13 00:00:00+05:30,15.91,16.05,15.45,15.52,4176928.0,,, +2024-08-14 00:00:00+05:30,15.7,15.71,15.02,15.17,4074873.0,,, +2024-08-16 00:00:00+05:30,15.48,15.62,15.18,15.26,1813808.0,,, +2024-08-19 00:00:00+05:30,15.44,15.74,15.31,15.44,2732204.0,,, +2024-08-20 00:00:00+05:30,15.64,15.69,15.46,15.52,1749798.0,,, +2024-08-21 00:00:00+05:30,15.62,16.29,15.61,16.29,4945989.0,,, +2024-08-22 00:00:00+05:30,17.1,17.1,16.44,16.56,29170190.0,,, +2024-08-23 00:00:00+05:30,16.77,17.05,15.99,16.27,5226185.0,,, +2024-08-26 00:00:00+05:30,16.27,16.36,15.9,15.94,4206414.0,,, +2024-08-28 00:00:00+05:30,15.39,16.12,15.39,15.64,1579894.0,,, +2024-08-29 00:00:00+05:30,15.66,16.24,15.65,15.94,2136808.0,,, +2024-08-30 00:00:00+05:30,15.91,16.26,15.26,16.14,3037760.0,,, diff --git a/DATA/BRONZE/StockData/RTNPOWER_2024_09.csv b/DATA/BRONZE/StockData/RTNPOWER_2024_09.csv index 076700f8..0b2b030a 100644 --- a/DATA/BRONZE/StockData/RTNPOWER_2024_09.csv +++ b/DATA/BRONZE/StockData/RTNPOWER_2024_09.csv @@ -1,18 +1,18 @@ -date,open,high,low,close,volume,dividends,stock_splits -2024-09-02 00:00:00+05:30,16.29,16.29,15.7,15.84,11101129,0.0,0.0 -2024-09-03 00:00:00+05:30,15.84,16.0,15.72,15.78,9397971,0.0,0.0 -2024-09-04 00:00:00+05:30,15.75,16.0,15.65,15.75,8196974,0.0,0.0 -2024-09-05 00:00:00+05:30,15.8,15.89,15.71,15.75,8277205,0.0,0.0 -2024-09-06 00:00:00+05:30,15.98,15.98,15.3,15.37,10782925,0.0,0.0 -2024-09-09 00:00:00+05:30,15.45,15.49,15.0,15.13,11071940,0.0,0.0 -2024-09-10 00:00:00+05:30,15.25,15.88,15.22,15.7,16066781,0.0,0.0 -2024-09-11 00:00:00+05:30,15.89,15.89,15.42,15.47,8937386,0.0,0.0 -2024-09-12 00:00:00+05:30,15.7,15.7,15.25,15.48,8848728,0.0,0.0 -2024-09-13 00:00:00+05:30,15.55,15.73,15.2,15.29,11064695,0.0,0.0 -2024-09-16 00:00:00+05:30,15.57,15.6,15.26,15.43,13019042,0.0,0.0 -2024-09-17 00:00:00+05:30,15.5,15.58,15.29,15.47,9659545,0.0,0.0 -2024-09-18 00:00:00+05:30,15.6,15.78,15.3,15.34,11334347,0.0,0.0 -2024-09-19 00:00:00+05:30,15.45,15.45,14.9,14.95,15061356,0.0,0.0 -2024-09-20 00:00:00+05:30,15.0,15.03,14.23,14.46,78021592,0.0,0.0 -2024-09-23 00:00:00+05:30,14.66,15.18,14.5,15.18,10458015,0.0,0.0 -2024-09-24 00:00:00+05:30,15.78,15.78,15.08,15.3,23845895,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2024-09-02 00:00:00+05:30,16.29,16.29,15.7,15.84,11101129.0,,, +2024-09-03 00:00:00+05:30,15.84,16.0,15.72,15.78,9397971.0,,, +2024-09-04 00:00:00+05:30,15.75,16.0,15.65,15.75,8196974.0,,, +2024-09-05 00:00:00+05:30,15.8,15.89,15.71,15.75,8277205.0,,, +2024-09-06 00:00:00+05:30,15.98,15.98,15.3,15.37,10782925.0,,, +2024-09-09 00:00:00+05:30,15.45,15.49,15.0,15.13,11071940.0,,, +2024-09-10 00:00:00+05:30,15.25,15.88,15.22,15.7,16066781.0,,, +2024-09-11 00:00:00+05:30,15.89,15.89,15.42,15.47,8937386.0,,, +2024-09-12 00:00:00+05:30,15.7,15.7,15.25,15.48,8848728.0,,, +2024-09-13 00:00:00+05:30,15.55,15.73,15.2,15.29,11064695.0,,, +2024-09-16 00:00:00+05:30,15.57,15.6,15.26,15.43,13019042.0,,, +2024-09-17 00:00:00+05:30,15.5,15.58,15.29,15.47,9659545.0,,, +2024-09-18 00:00:00+05:30,15.6,15.78,15.3,15.34,11334347.0,,, +2024-09-19 00:00:00+05:30,15.45,15.45,14.9,14.95,15061356.0,,, +2024-09-20 00:00:00+05:30,15.0,15.03,14.23,14.46,78021592.0,,, +2024-09-23 00:00:00+05:30,14.66,15.18,14.5,15.18,10458015.0,,, +2024-09-24 00:00:00+05:30,15.78,15.78,15.08,15.3,23845895.0,,, diff --git a/DATA/BRONZE/StockData/SBICARD_2020_03.csv b/DATA/BRONZE/StockData/SBICARD_2020_03.csv index 29885dbd..e18700ab 100644 --- a/DATA/BRONZE/StockData/SBICARD_2020_03.csv +++ b/DATA/BRONZE/StockData/SBICARD_2020_03.csv @@ -1,12 +1,12 @@ -date,open,high,low,close,volume,dividends,stock_splits -2020-03-16 00:00:00+05:30,653.16,746.05,648.22,673.32,60887005,0.0,0.0 -2020-03-17 00:00:00+05:30,682.81,739.08,680.83,722.24,15145135,0.0,0.0 -2020-03-18 00:00:00+05:30,743.18,759.88,671.94,681.03,8949832,0.0,0.0 -2020-03-19 00:00:00+05:30,652.18,708.5,642.29,683.85,6432046,0.0,0.0 -2020-03-20 00:00:00+05:30,697.88,721.35,682.07,715.91,6492226,0.0,0.0 -2020-03-23 00:00:00+05:30,651.19,689.73,573.12,575.5,6260086,0.0,0.0 -2020-03-24 00:00:00+05:30,612.65,616.55,568.23,606.42,4019306,0.0,0.0 -2020-03-25 00:00:00+05:30,593.88,641.21,584.39,617.54,3487615,0.0,0.0 -2020-03-26 00:00:00+05:30,626.48,685.58,614.08,643.23,4360453,0.0,0.0 -2020-03-27 00:00:00+05:30,667.0,681.82,642.29,648.12,3114532,0.0,0.0 -2020-03-30 00:00:00+05:30,632.41,635.08,599.8,608.06,1791851,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2020-03-16 00:00:00+05:30,653.16,746.05,648.22,673.32,60887005.0,,, +2020-03-17 00:00:00+05:30,682.81,739.08,680.83,722.24,15145135.0,,, +2020-03-18 00:00:00+05:30,743.18,759.88,671.94,681.03,8949832.0,,, +2020-03-19 00:00:00+05:30,652.18,708.5,642.29,683.85,6432046.0,,, +2020-03-20 00:00:00+05:30,697.88,721.35,682.07,715.91,6492226.0,,, +2020-03-23 00:00:00+05:30,651.19,689.73,573.12,575.5,6260086.0,,, +2020-03-24 00:00:00+05:30,612.65,616.55,568.23,606.42,4019306.0,,, +2020-03-25 00:00:00+05:30,593.88,641.21,584.39,617.54,3487615.0,,, +2020-03-26 00:00:00+05:30,626.48,685.58,614.08,643.23,4360453.0,,, +2020-03-27 00:00:00+05:30,667.0,681.82,642.29,648.12,3114532.0,,, +2020-03-30 00:00:00+05:30,632.41,635.08,599.8,608.06,1791851.0,,, diff --git a/DATA/BRONZE/StockData/SBICARD_2020_04.csv b/DATA/BRONZE/StockData/SBICARD_2020_04.csv index 43d0bccd..8827e08d 100644 --- a/DATA/BRONZE/StockData/SBICARD_2020_04.csv +++ b/DATA/BRONZE/StockData/SBICARD_2020_04.csv @@ -1,18 +1,18 @@ -date,open,high,low,close,volume,dividends,stock_splits -2020-04-01 00:00:00+05:30,616.6,616.6,594.12,600.84,1500748,0.0,0.0 -2020-04-03 00:00:00+05:30,606.52,607.41,581.03,583.25,1693653,0.0,0.0 -2020-04-07 00:00:00+05:30,597.83,603.76,575.1,579.1,3137346,0.0,0.0 -2020-04-08 00:00:00+05:30,577.87,591.31,569.17,572.63,3090942,0.0,0.0 -2020-04-09 00:00:00+05:30,578.11,606.97,568.18,588.14,6139508,0.0,0.0 -2020-04-13 00:00:00+05:30,573.12,574.61,495.16,499.51,22872176,0.0,0.0 -2020-04-15 00:00:00+05:30,503.95,518.23,496.05,498.67,8436630,0.0,0.0 -2020-04-16 00:00:00+05:30,499.01,530.83,495.06,525.79,8012039,0.0,0.0 -2020-04-17 00:00:00+05:30,539.53,542.29,516.8,524.21,6749997,0.0,0.0 -2020-04-20 00:00:00+05:30,528.41,542.39,522.23,533.7,5766094,0.0,0.0 -2020-04-21 00:00:00+05:30,522.63,528.56,511.86,519.67,3249266,0.0,0.0 -2020-04-22 00:00:00+05:30,520.75,529.35,513.93,526.09,2719250,0.0,0.0 -2020-04-23 00:00:00+05:30,532.61,567.2,528.66,554.3,4983300,0.0,0.0 -2020-04-24 00:00:00+05:30,551.09,589.38,545.56,551.24,7823763,0.0,0.0 -2020-04-27 00:00:00+05:30,557.02,568.18,536.41,546.15,3304382,0.0,0.0 -2020-04-28 00:00:00+05:30,549.41,555.78,540.96,544.37,1975797,0.0,0.0 -2020-04-29 00:00:00+05:30,548.82,577.08,541.9,570.65,6121254,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2020-04-01 00:00:00+05:30,616.6,616.6,594.12,600.84,1500748.0,,, +2020-04-03 00:00:00+05:30,606.52,607.41,581.03,583.25,1693653.0,,, +2020-04-07 00:00:00+05:30,597.83,603.76,575.1,579.1,3137346.0,,, +2020-04-08 00:00:00+05:30,577.87,591.31,569.17,572.63,3090942.0,,, +2020-04-09 00:00:00+05:30,578.11,606.97,568.18,588.14,6139508.0,,, +2020-04-13 00:00:00+05:30,573.12,574.61,495.16,499.51,22872176.0,,, +2020-04-15 00:00:00+05:30,503.95,518.23,496.05,498.67,8436630.0,,, +2020-04-16 00:00:00+05:30,499.01,530.83,495.06,525.79,8012039.0,,, +2020-04-17 00:00:00+05:30,539.53,542.29,516.8,524.21,6749997.0,,, +2020-04-20 00:00:00+05:30,528.41,542.39,522.23,533.7,5766094.0,,, +2020-04-21 00:00:00+05:30,522.63,528.56,511.86,519.67,3249266.0,,, +2020-04-22 00:00:00+05:30,520.75,529.35,513.93,526.09,2719250.0,,, +2020-04-23 00:00:00+05:30,532.61,567.2,528.66,554.3,4983300.0,,, +2020-04-24 00:00:00+05:30,551.09,589.38,545.56,551.24,7823763.0,,, +2020-04-27 00:00:00+05:30,557.02,568.18,536.41,546.15,3304382.0,,, +2020-04-28 00:00:00+05:30,549.41,555.78,540.96,544.37,1975797.0,,, +2020-04-29 00:00:00+05:30,548.82,577.08,541.9,570.65,6121254.0,,, diff --git a/DATA/BRONZE/StockData/SBICARD_2020_05.csv b/DATA/BRONZE/StockData/SBICARD_2020_05.csv index b0990ae8..6cf729e7 100644 --- a/DATA/BRONZE/StockData/SBICARD_2020_05.csv +++ b/DATA/BRONZE/StockData/SBICARD_2020_05.csv @@ -1,20 +1,20 @@ -date,open,high,low,close,volume,dividends,stock_splits -2020-05-04 00:00:00+05:30,559.49,571.15,559.49,561.71,2066273,0.0,0.0 -2020-05-05 00:00:00+05:30,570.9,577.37,544.07,546.44,2247743,0.0,0.0 -2020-05-06 00:00:00+05:30,550.4,562.25,535.57,558.94,2355709,0.0,0.0 -2020-05-07 00:00:00+05:30,556.33,572.14,552.27,567.64,2201860,0.0,0.0 -2020-05-08 00:00:00+05:30,578.07,579.05,542.1,555.29,5124992,0.0,0.0 -2020-05-11 00:00:00+05:30,545.46,554.35,536.56,542.0,2746613,0.0,0.0 -2020-05-12 00:00:00+05:30,535.57,541.85,523.91,536.66,2114725,0.0,0.0 -2020-05-13 00:00:00+05:30,563.24,563.79,538.79,541.8,2376104,0.0,0.0 -2020-05-14 00:00:00+05:30,536.56,539.28,530.73,532.26,1456710,0.0,0.0 -2020-05-15 00:00:00+05:30,536.57,538.55,529.89,534.05,1044610,1.0,0.0 -2020-05-18 00:00:00+05:30,534.59,534.59,520.73,523.6,1212869,0.0,0.0 -2020-05-19 00:00:00+05:30,529.64,534.59,523.85,532.26,1329747,0.0,0.0 -2020-05-20 00:00:00+05:30,531.62,542.51,529.25,531.37,1142401,0.0,0.0 -2020-05-21 00:00:00+05:30,534.0,541.32,530.78,536.92,1181440,0.0,0.0 -2020-05-22 00:00:00+05:30,535.98,540.83,490.04,504.45,5257005,0.0,0.0 -2020-05-26 00:00:00+05:30,509.84,512.81,491.53,493.75,4517594,0.0,0.0 -2020-05-27 00:00:00+05:30,496.58,515.88,491.03,512.27,3008219,0.0,0.0 -2020-05-28 00:00:00+05:30,514.79,532.36,512.96,526.97,2381056,0.0,0.0 -2020-05-29 00:00:00+05:30,522.71,536.22,518.95,533.45,1540576,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2020-05-04 00:00:00+05:30,559.49,571.15,559.49,561.71,2066273.0,,, +2020-05-05 00:00:00+05:30,570.9,577.37,544.07,546.44,2247743.0,,, +2020-05-06 00:00:00+05:30,550.4,562.25,535.57,558.94,2355709.0,,, +2020-05-07 00:00:00+05:30,556.33,572.14,552.27,567.64,2201860.0,,, +2020-05-08 00:00:00+05:30,578.07,579.05,542.1,555.29,5124992.0,,, +2020-05-11 00:00:00+05:30,545.46,554.35,536.56,542.0,2746613.0,,, +2020-05-12 00:00:00+05:30,535.57,541.85,523.91,536.66,2114725.0,,, +2020-05-13 00:00:00+05:30,563.24,563.79,538.79,541.8,2376104.0,,, +2020-05-14 00:00:00+05:30,536.56,539.28,530.73,532.26,1456710.0,,, +2020-05-15 00:00:00+05:30,536.57,538.55,529.89,534.05,1044610.0,1.0,, +2020-05-18 00:00:00+05:30,534.59,534.59,520.73,523.6,1212869.0,,, +2020-05-19 00:00:00+05:30,529.64,534.59,523.85,532.26,1329747.0,,, +2020-05-20 00:00:00+05:30,531.62,542.51,529.25,531.37,1142401.0,,, +2020-05-21 00:00:00+05:30,534.0,541.32,530.78,536.92,1181440.0,,, +2020-05-22 00:00:00+05:30,535.98,540.83,490.04,504.45,5257005.0,,, +2020-05-26 00:00:00+05:30,509.84,512.81,491.53,493.75,4517594.0,,, +2020-05-27 00:00:00+05:30,496.58,515.88,491.03,512.27,3008219.0,,, +2020-05-28 00:00:00+05:30,514.79,532.36,512.96,526.97,2381056.0,,, +2020-05-29 00:00:00+05:30,522.71,536.22,518.95,533.45,1540576.0,,, diff --git a/DATA/BRONZE/StockData/SBICARD_2020_06.csv b/DATA/BRONZE/StockData/SBICARD_2020_06.csv index 997de127..9affdf87 100644 --- a/DATA/BRONZE/StockData/SBICARD_2020_06.csv +++ b/DATA/BRONZE/StockData/SBICARD_2020_06.csv @@ -1,22 +1,22 @@ -date,open,high,low,close,volume,dividends,stock_splits -2020-06-01 00:00:00+05:30,538.55,551.82,538.55,542.31,1938989,0.0,0.0 -2020-06-02 00:00:00+05:30,548.95,567.26,547.21,564.34,2740833,0.0,0.0 -2020-06-03 00:00:00+05:30,572.21,619.73,571.22,605.18,9382240,0.0,0.0 -2020-06-04 00:00:00+05:30,608.84,628.34,600.92,606.27,4581283,0.0,0.0 -2020-06-05 00:00:00+05:30,611.81,625.67,608.89,619.73,2893988,0.0,0.0 -2020-06-08 00:00:00+05:30,628.54,633.09,605.08,608.69,2619002,0.0,0.0 -2020-06-09 00:00:00+05:30,611.81,620.47,601.12,605.52,2338078,0.0,0.0 -2020-06-10 00:00:00+05:30,605.87,611.81,587.6,592.41,2051355,0.0,0.0 -2020-06-11 00:00:00+05:30,589.49,602.6,584.09,585.13,1353850,0.0,0.0 -2020-06-12 00:00:00+05:30,546.97,588.55,546.97,584.54,2363435,0.0,0.0 -2020-06-15 00:00:00+05:30,579.14,593.0,577.51,586.61,1081666,0.0,0.0 -2020-06-16 00:00:00+05:30,596.42,603.39,571.22,579.88,1533797,0.0,0.0 -2020-06-17 00:00:00+05:30,574.19,579.04,569.29,573.7,1143106,0.0,0.0 -2020-06-18 00:00:00+05:30,572.21,584.54,571.42,582.01,1240429,0.0,0.0 -2020-06-19 00:00:00+05:30,586.76,616.46,581.22,610.77,4045585,0.0,0.0 -2020-06-22 00:00:00+05:30,616.51,662.05,614.19,651.31,6535761,0.0,0.0 -2020-06-23 00:00:00+05:30,658.29,680.12,656.36,673.14,3797034,0.0,0.0 -2020-06-24 00:00:00+05:30,677.89,688.53,654.38,657.79,3224392,0.0,0.0 -2020-06-25 00:00:00+05:30,643.49,661.31,640.42,647.55,1614042,0.0,0.0 -2020-06-26 00:00:00+05:30,651.26,656.85,641.71,645.62,1001664,0.0,0.0 -2020-06-29 00:00:00+05:30,638.54,641.41,623.34,630.17,1137562,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2020-06-01 00:00:00+05:30,538.55,551.82,538.55,542.31,1938989.0,,, +2020-06-02 00:00:00+05:30,548.95,567.26,547.21,564.34,2740833.0,,, +2020-06-03 00:00:00+05:30,572.21,619.73,571.22,605.18,9382240.0,,, +2020-06-04 00:00:00+05:30,608.84,628.34,600.92,606.27,4581283.0,,, +2020-06-05 00:00:00+05:30,611.81,625.67,608.89,619.73,2893988.0,,, +2020-06-08 00:00:00+05:30,628.54,633.09,605.08,608.69,2619002.0,,, +2020-06-09 00:00:00+05:30,611.81,620.47,601.12,605.52,2338078.0,,, +2020-06-10 00:00:00+05:30,605.87,611.81,587.6,592.41,2051355.0,,, +2020-06-11 00:00:00+05:30,589.49,602.6,584.09,585.13,1353850.0,,, +2020-06-12 00:00:00+05:30,546.97,588.55,546.97,584.54,2363435.0,,, +2020-06-15 00:00:00+05:30,579.14,593.0,577.51,586.61,1081666.0,,, +2020-06-16 00:00:00+05:30,596.42,603.39,571.22,579.88,1533797.0,,, +2020-06-17 00:00:00+05:30,574.19,579.04,569.29,573.7,1143106.0,,, +2020-06-18 00:00:00+05:30,572.21,584.54,571.42,582.01,1240429.0,,, +2020-06-19 00:00:00+05:30,586.76,616.46,581.22,610.77,4045585.0,,, +2020-06-22 00:00:00+05:30,616.51,662.05,614.19,651.31,6535761.0,,, +2020-06-23 00:00:00+05:30,658.29,680.12,656.36,673.14,3797034.0,,, +2020-06-24 00:00:00+05:30,677.89,688.53,654.38,657.79,3224392.0,,, +2020-06-25 00:00:00+05:30,643.49,661.31,640.42,647.55,1614042.0,,, +2020-06-26 00:00:00+05:30,651.26,656.85,641.71,645.62,1001664.0,,, +2020-06-29 00:00:00+05:30,638.54,641.41,623.34,630.17,1137562.0,,, diff --git a/DATA/BRONZE/StockData/SBICARD_2020_07.csv b/DATA/BRONZE/StockData/SBICARD_2020_07.csv index c71fd252..b21b6c16 100644 --- a/DATA/BRONZE/StockData/SBICARD_2020_07.csv +++ b/DATA/BRONZE/StockData/SBICARD_2020_07.csv @@ -1,23 +1,23 @@ -date,open,high,low,close,volume,dividends,stock_splits -2020-07-01 00:00:00+05:30,628.29,647.2,620.08,643.14,1343198,0.0,0.0 -2020-07-02 00:00:00+05:30,647.45,651.9,634.58,647.65,1395016,0.0,0.0 -2020-07-03 00:00:00+05:30,654.73,670.27,647.65,668.09,2461518,0.0,0.0 -2020-07-06 00:00:00+05:30,672.1,697.84,670.22,691.8,2844630,0.0,0.0 -2020-07-07 00:00:00+05:30,697.94,718.73,691.21,696.8,4554530,0.0,0.0 -2020-07-08 00:00:00+05:30,702.89,713.78,684.13,688.48,2209024,0.0,0.0 -2020-07-09 00:00:00+05:30,694.97,697.79,686.26,691.16,1549853,0.0,0.0 -2020-07-10 00:00:00+05:30,686.6,702.89,683.19,696.11,1952538,0.0,0.0 -2020-07-13 00:00:00+05:30,698.93,701.35,686.16,691.21,1082191,0.0,0.0 -2020-07-14 00:00:00+05:30,685.07,688.48,678.14,684.42,1399402,0.0,0.0 -2020-07-15 00:00:00+05:30,688.04,697.84,683.83,685.27,1068015,0.0,0.0 -2020-07-16 00:00:00+05:30,689.03,716.05,678.83,712.69,3365778,0.0,0.0 -2020-07-17 00:00:00+05:30,714.77,752.39,712.84,748.38,6690584,0.0,0.0 -2020-07-20 00:00:00+05:30,748.72,761.1,724.02,743.48,6764802,0.0,0.0 -2020-07-21 00:00:00+05:30,777.14,790.45,758.03,769.32,10761840,0.0,0.0 -2020-07-22 00:00:00+05:30,770.21,774.02,742.49,746.65,3466851,0.0,0.0 -2020-07-23 00:00:00+05:30,745.46,758.33,733.68,736.6,2255744,0.0,0.0 -2020-07-24 00:00:00+05:30,732.59,743.48,727.64,733.38,1742826,0.0,0.0 -2020-07-27 00:00:00+05:30,737.54,755.8,727.64,743.13,2848458,0.0,0.0 -2020-07-28 00:00:00+05:30,747.39,750.51,740.85,744.86,1068617,0.0,0.0 -2020-07-29 00:00:00+05:30,747.39,752.29,729.72,738.28,1556190,0.0,0.0 -2020-07-30 00:00:00+05:30,738.63,741.99,721.7,728.53,1740476,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2020-07-01 00:00:00+05:30,628.29,647.2,620.08,643.14,1343198.0,,, +2020-07-02 00:00:00+05:30,647.45,651.9,634.58,647.65,1395016.0,,, +2020-07-03 00:00:00+05:30,654.73,670.27,647.65,668.09,2461518.0,,, +2020-07-06 00:00:00+05:30,672.1,697.84,670.22,691.8,2844630.0,,, +2020-07-07 00:00:00+05:30,697.94,718.73,691.21,696.8,4554530.0,,, +2020-07-08 00:00:00+05:30,702.89,713.78,684.13,688.48,2209024.0,,, +2020-07-09 00:00:00+05:30,694.97,697.79,686.26,691.16,1549853.0,,, +2020-07-10 00:00:00+05:30,686.6,702.89,683.19,696.11,1952538.0,,, +2020-07-13 00:00:00+05:30,698.93,701.35,686.16,691.21,1082191.0,,, +2020-07-14 00:00:00+05:30,685.07,688.48,678.14,684.42,1399402.0,,, +2020-07-15 00:00:00+05:30,688.04,697.84,683.83,685.27,1068015.0,,, +2020-07-16 00:00:00+05:30,689.03,716.05,678.83,712.69,3365778.0,,, +2020-07-17 00:00:00+05:30,714.77,752.39,712.84,748.38,6690584.0,,, +2020-07-20 00:00:00+05:30,748.72,761.1,724.02,743.48,6764802.0,,, +2020-07-21 00:00:00+05:30,777.14,790.45,758.03,769.32,10761840.0,,, +2020-07-22 00:00:00+05:30,770.21,774.02,742.49,746.65,3466851.0,,, +2020-07-23 00:00:00+05:30,745.46,758.33,733.68,736.6,2255744.0,,, +2020-07-24 00:00:00+05:30,732.59,743.48,727.64,733.38,1742826.0,,, +2020-07-27 00:00:00+05:30,737.54,755.8,727.64,743.13,2848458.0,,, +2020-07-28 00:00:00+05:30,747.39,750.51,740.85,744.86,1068617.0,,, +2020-07-29 00:00:00+05:30,747.39,752.29,729.72,738.28,1556190.0,,, +2020-07-30 00:00:00+05:30,738.63,741.99,721.7,728.53,1740476.0,,, diff --git a/DATA/BRONZE/StockData/SBICARD_2020_08.csv b/DATA/BRONZE/StockData/SBICARD_2020_08.csv index 995ace24..efb9d447 100644 --- a/DATA/BRONZE/StockData/SBICARD_2020_08.csv +++ b/DATA/BRONZE/StockData/SBICARD_2020_08.csv @@ -1,21 +1,21 @@ -date,open,high,low,close,volume,dividends,stock_splits -2020-08-03 00:00:00+05:30,719.57,735.71,713.68,723.53,855330,0.0,0.0 -2020-08-04 00:00:00+05:30,727.09,753.28,724.92,749.42,1885996,0.0,0.0 -2020-08-05 00:00:00+05:30,755.26,762.19,743.48,751.25,1308362,0.0,0.0 -2020-08-06 00:00:00+05:30,754.37,756.79,745.46,750.95,867916,0.0,0.0 -2020-08-07 00:00:00+05:30,749.91,757.34,745.46,750.36,913957,0.0,0.0 -2020-08-10 00:00:00+05:30,750.95,761.3,747.54,753.97,1225839,0.0,0.0 -2020-08-11 00:00:00+05:30,758.08,782.98,753.38,772.53,3956485,0.0,0.0 -2020-08-12 00:00:00+05:30,771.4,799.61,769.22,783.42,5418744,0.0,0.0 -2020-08-13 00:00:00+05:30,787.78,801.89,780.9,784.36,2719223,0.0,0.0 -2020-08-14 00:00:00+05:30,786.05,790.75,745.51,771.99,2224949,0.0,0.0 -2020-08-17 00:00:00+05:30,773.92,800.9,762.39,795.06,2205467,0.0,0.0 -2020-08-18 00:00:00+05:30,796.34,816.74,795.95,813.17,3763756,0.0,0.0 -2020-08-19 00:00:00+05:30,818.42,828.32,811.79,816.09,2178064,0.0,0.0 -2020-08-20 00:00:00+05:30,810.2,810.35,798.92,800.4,1742877,0.0,0.0 -2020-08-21 00:00:00+05:30,807.18,826.49,806.84,821.74,1674525,0.0,0.0 -2020-08-24 00:00:00+05:30,826.64,832.58,817.48,828.07,1772023,0.0,0.0 -2020-08-25 00:00:00+05:30,831.59,832.97,813.77,819.01,1117728,0.0,0.0 -2020-08-26 00:00:00+05:30,820.05,827.43,812.88,819.06,926127,0.0,0.0 -2020-08-27 00:00:00+05:30,820.35,823.47,802.98,811.49,1411422,0.0,0.0 -2020-08-28 00:00:00+05:30,815.75,837.53,815.3,830.5,2308536,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2020-08-03 00:00:00+05:30,719.57,735.71,713.68,723.53,855330.0,,, +2020-08-04 00:00:00+05:30,727.09,753.28,724.92,749.42,1885996.0,,, +2020-08-05 00:00:00+05:30,755.26,762.19,743.48,751.25,1308362.0,,, +2020-08-06 00:00:00+05:30,754.37,756.79,745.46,750.95,867916.0,,, +2020-08-07 00:00:00+05:30,749.91,757.34,745.46,750.36,913957.0,,, +2020-08-10 00:00:00+05:30,750.95,761.3,747.54,753.97,1225839.0,,, +2020-08-11 00:00:00+05:30,758.08,782.98,753.38,772.53,3956485.0,,, +2020-08-12 00:00:00+05:30,771.4,799.61,769.22,783.42,5418744.0,,, +2020-08-13 00:00:00+05:30,787.78,801.89,780.9,784.36,2719223.0,,, +2020-08-14 00:00:00+05:30,786.05,790.75,745.51,771.99,2224949.0,,, +2020-08-17 00:00:00+05:30,773.92,800.9,762.39,795.06,2205467.0,,, +2020-08-18 00:00:00+05:30,796.34,816.74,795.95,813.17,3763756.0,,, +2020-08-19 00:00:00+05:30,818.42,828.32,811.79,816.09,2178064.0,,, +2020-08-20 00:00:00+05:30,810.2,810.35,798.92,800.4,1742877.0,,, +2020-08-21 00:00:00+05:30,807.18,826.49,806.84,821.74,1674525.0,,, +2020-08-24 00:00:00+05:30,826.64,832.58,817.48,828.07,1772023.0,,, +2020-08-25 00:00:00+05:30,831.59,832.97,813.77,819.01,1117728.0,,, +2020-08-26 00:00:00+05:30,820.05,827.43,812.88,819.06,926127.0,,, +2020-08-27 00:00:00+05:30,820.35,823.47,802.98,811.49,1411422.0,,, +2020-08-28 00:00:00+05:30,815.75,837.53,815.3,830.5,2308536.0,,, diff --git a/DATA/BRONZE/StockData/SBICARD_2020_09.csv b/DATA/BRONZE/StockData/SBICARD_2020_09.csv index 1e70059a..9d479aa3 100644 --- a/DATA/BRONZE/StockData/SBICARD_2020_09.csv +++ b/DATA/BRONZE/StockData/SBICARD_2020_09.csv @@ -1,22 +1,22 @@ -date,open,high,low,close,volume,dividends,stock_splits -2020-09-01 00:00:00+05:30,796.05,812.63,788.32,798.62,1456956,0.0,0.0 -2020-09-02 00:00:00+05:30,793.97,810.8,793.87,805.95,864094,0.0,0.0 -2020-09-03 00:00:00+05:30,806.84,826.64,806.79,819.51,1202041,0.0,0.0 -2020-09-04 00:00:00+05:30,802.88,819.21,801.89,808.27,895542,0.0,0.0 -2020-09-07 00:00:00+05:30,811.79,815.4,796.94,800.6,836290,0.0,0.0 -2020-09-08 00:00:00+05:30,802.88,816.34,799.07,810.7,1527365,0.0,0.0 -2020-09-09 00:00:00+05:30,803.92,805.8,796.94,801.05,801690,0.0,0.0 -2020-09-10 00:00:00+05:30,805.85,817.73,803.92,811.74,1336600,0.0,0.0 -2020-09-11 00:00:00+05:30,810.8,847.23,810.8,840.89,2721924,0.0,0.0 -2020-09-14 00:00:00+05:30,849.41,859.31,834.26,847.28,2306713,0.0,0.0 -2020-09-15 00:00:00+05:30,850.4,856.83,847.92,850.0,1049675,0.0,0.0 -2020-09-16 00:00:00+05:30,854.9,856.34,841.49,843.02,1082637,0.0,0.0 -2020-09-17 00:00:00+05:30,838.42,849.41,835.55,842.53,706303,0.0,0.0 -2020-09-18 00:00:00+05:30,847.43,855.15,818.27,840.89,8126281,0.0,0.0 -2020-09-21 00:00:00+05:30,846.44,848.42,802.88,809.95,1464193,0.0,0.0 -2020-09-22 00:00:00+05:30,811.79,819.71,766.3,804.86,1361203,0.0,0.0 -2020-09-23 00:00:00+05:30,810.8,818.42,803.03,812.83,1051814,0.0,0.0 -2020-09-24 00:00:00+05:30,803.17,812.58,796.94,807.93,1161115,0.0,0.0 -2020-09-25 00:00:00+05:30,804.96,815.99,798.82,803.92,761947,0.0,0.0 -2020-09-28 00:00:00+05:30,810.55,840.0,805.15,832.97,1055580,0.0,0.0 -2020-09-29 00:00:00+05:30,836.63,846.29,822.33,841.19,1322936,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2020-09-01 00:00:00+05:30,796.05,812.63,788.32,798.62,1456956.0,,, +2020-09-02 00:00:00+05:30,793.97,810.8,793.87,805.95,864094.0,,, +2020-09-03 00:00:00+05:30,806.84,826.64,806.79,819.51,1202041.0,,, +2020-09-04 00:00:00+05:30,802.88,819.21,801.89,808.27,895542.0,,, +2020-09-07 00:00:00+05:30,811.79,815.4,796.94,800.6,836290.0,,, +2020-09-08 00:00:00+05:30,802.88,816.34,799.07,810.7,1527365.0,,, +2020-09-09 00:00:00+05:30,803.92,805.8,796.94,801.05,801690.0,,, +2020-09-10 00:00:00+05:30,805.85,817.73,803.92,811.74,1336600.0,,, +2020-09-11 00:00:00+05:30,810.8,847.23,810.8,840.89,2721924.0,,, +2020-09-14 00:00:00+05:30,849.41,859.31,834.26,847.28,2306713.0,,, +2020-09-15 00:00:00+05:30,850.4,856.83,847.92,850.0,1049675.0,,, +2020-09-16 00:00:00+05:30,854.9,856.34,841.49,843.02,1082637.0,,, +2020-09-17 00:00:00+05:30,838.42,849.41,835.55,842.53,706303.0,,, +2020-09-18 00:00:00+05:30,847.43,855.15,818.27,840.89,8126281.0,,, +2020-09-21 00:00:00+05:30,846.44,848.42,802.88,809.95,1464193.0,,, +2020-09-22 00:00:00+05:30,811.79,819.71,766.3,804.86,1361203.0,,, +2020-09-23 00:00:00+05:30,810.8,818.42,803.03,812.83,1051814.0,,, +2020-09-24 00:00:00+05:30,803.17,812.58,796.94,807.93,1161115.0,,, +2020-09-25 00:00:00+05:30,804.96,815.99,798.82,803.92,761947.0,,, +2020-09-28 00:00:00+05:30,810.55,840.0,805.15,832.97,1055580.0,,, +2020-09-29 00:00:00+05:30,836.63,846.29,822.33,841.19,1322936.0,,, diff --git a/DATA/BRONZE/StockData/SBICARD_2020_10.csv b/DATA/BRONZE/StockData/SBICARD_2020_10.csv index 4721a5dd..1b566cdb 100644 --- a/DATA/BRONZE/StockData/SBICARD_2020_10.csv +++ b/DATA/BRONZE/StockData/SBICARD_2020_10.csv @@ -1,22 +1,22 @@ -date,open,high,low,close,volume,dividends,stock_splits -2020-10-01 00:00:00+05:30,849.41,849.41,825.35,830.5,746193,0.0,0.0 -2020-10-05 00:00:00+05:30,830.6,839.95,829.61,837.38,864631,0.0,0.0 -2020-10-06 00:00:00+05:30,840.94,841.49,830.05,833.71,796635,0.0,0.0 -2020-10-07 00:00:00+05:30,836.54,839.51,824.66,835.05,834051,0.0,0.0 -2020-10-08 00:00:00+05:30,839.51,844.21,832.87,838.81,777027,0.0,0.0 -2020-10-09 00:00:00+05:30,841.49,844.26,832.58,842.13,900501,0.0,0.0 -2020-10-12 00:00:00+05:30,841.58,846.44,830.6,836.59,672680,0.0,0.0 -2020-10-13 00:00:00+05:30,834.65,852.47,831.68,847.77,1367182,0.0,0.0 -2020-10-14 00:00:00+05:30,851.39,886.53,851.39,883.21,5345898,0.0,0.0 -2020-10-15 00:00:00+05:30,883.31,909.55,878.86,891.18,3799142,0.0,0.0 -2020-10-16 00:00:00+05:30,888.91,895.34,867.23,870.79,1568229,0.0,0.0 -2020-10-19 00:00:00+05:30,875.49,879.9,866.53,874.35,895259,0.0,0.0 -2020-10-20 00:00:00+05:30,875.1,892.77,864.26,889.3,1284930,0.0,0.0 -2020-10-21 00:00:00+05:30,891.97,899.65,869.21,886.33,960802,0.0,0.0 -2020-10-22 00:00:00+05:30,890.0,892.96,819.71,843.37,2426257,0.0,0.0 -2020-10-23 00:00:00+05:30,782.09,819.56,758.43,799.16,11939166,0.0,0.0 -2020-10-26 00:00:00+05:30,799.07,809.81,782.09,786.0,2209502,0.0,0.0 -2020-10-27 00:00:00+05:30,788.03,811.79,787.09,806.04,1830254,0.0,0.0 -2020-10-28 00:00:00+05:30,810.45,811.59,798.92,800.6,1174804,0.0,0.0 -2020-10-29 00:00:00+05:30,793.97,806.54,788.03,803.77,834927,0.0,0.0 -2020-10-30 00:00:00+05:30,802.83,808.82,788.52,791.74,781982,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2020-10-01 00:00:00+05:30,849.41,849.41,825.35,830.5,746193.0,,, +2020-10-05 00:00:00+05:30,830.6,839.95,829.61,837.38,864631.0,,, +2020-10-06 00:00:00+05:30,840.94,841.49,830.05,833.71,796635.0,,, +2020-10-07 00:00:00+05:30,836.54,839.51,824.66,835.05,834051.0,,, +2020-10-08 00:00:00+05:30,839.51,844.21,832.87,838.81,777027.0,,, +2020-10-09 00:00:00+05:30,841.49,844.26,832.58,842.13,900501.0,,, +2020-10-12 00:00:00+05:30,841.58,846.44,830.6,836.59,672680.0,,, +2020-10-13 00:00:00+05:30,834.65,852.47,831.68,847.77,1367182.0,,, +2020-10-14 00:00:00+05:30,851.39,886.53,851.39,883.21,5345898.0,,, +2020-10-15 00:00:00+05:30,883.31,909.55,878.86,891.18,3799142.0,,, +2020-10-16 00:00:00+05:30,888.91,895.34,867.23,870.79,1568229.0,,, +2020-10-19 00:00:00+05:30,875.49,879.9,866.53,874.35,895259.0,,, +2020-10-20 00:00:00+05:30,875.1,892.77,864.26,889.3,1284930.0,,, +2020-10-21 00:00:00+05:30,891.97,899.65,869.21,886.33,960802.0,,, +2020-10-22 00:00:00+05:30,890.0,892.96,819.71,843.37,2426257.0,,, +2020-10-23 00:00:00+05:30,782.09,819.56,758.43,799.16,11939166.0,,, +2020-10-26 00:00:00+05:30,799.07,809.81,782.09,786.0,2209502.0,,, +2020-10-27 00:00:00+05:30,788.03,811.79,787.09,806.04,1830254.0,,, +2020-10-28 00:00:00+05:30,810.45,811.59,798.92,800.6,1174804.0,,, +2020-10-29 00:00:00+05:30,793.97,806.54,788.03,803.77,834927.0,,, +2020-10-30 00:00:00+05:30,802.83,808.82,788.52,791.74,781982.0,,, diff --git a/DATA/BRONZE/StockData/SBICARD_2020_11.csv b/DATA/BRONZE/StockData/SBICARD_2020_11.csv index bb099350..7934ce62 100644 --- a/DATA/BRONZE/StockData/SBICARD_2020_11.csv +++ b/DATA/BRONZE/StockData/SBICARD_2020_11.csv @@ -1,21 +1,21 @@ -date,open,high,low,close,volume,dividends,stock_splits -2020-11-02 00:00:00+05:30,791.0,806.44,785.25,798.97,887924,0.0,0.0 -2020-11-03 00:00:00+05:30,802.88,811.19,796.94,805.5,684155,0.0,0.0 -2020-11-04 00:00:00+05:30,806.84,816.54,802.18,811.98,864460,0.0,0.0 -2020-11-05 00:00:00+05:30,816.74,835.2,816.74,818.82,1030075,0.0,0.0 -2020-11-06 00:00:00+05:30,821.64,846.44,819.21,839.01,1627683,0.0,0.0 -2020-11-09 00:00:00+05:30,844.46,855.3,825.7,832.03,1458095,0.0,0.0 -2020-11-10 00:00:00+05:30,840.3,851.39,828.17,831.29,1198077,0.0,0.0 -2020-11-11 00:00:00+05:30,831.59,833.57,793.08,797.68,2926323,0.0,0.0 -2020-11-12 00:00:00+05:30,799.86,800.9,772.43,773.33,3771352,0.0,0.0 -2020-11-13 00:00:00+05:30,775.06,780.01,762.44,766.3,3057925,0.0,0.0 -2020-11-14 00:00:00+05:30,772.98,783.92,772.19,781.64,449477,0.0,0.0 -2020-11-17 00:00:00+05:30,787.04,787.04,772.48,775.11,1312729,0.0,0.0 -2020-11-18 00:00:00+05:30,776.54,810.3,771.79,806.19,3183192,0.0,0.0 -2020-11-19 00:00:00+05:30,803.87,823.67,793.47,798.77,2422368,0.0,0.0 -2020-11-20 00:00:00+05:30,798.92,806.04,787.09,798.82,1286646,0.0,0.0 -2020-11-23 00:00:00+05:30,801.89,812.83,798.37,806.89,1412782,0.0,0.0 -2020-11-24 00:00:00+05:30,810.8,810.8,796.94,797.98,761690,0.0,0.0 -2020-11-25 00:00:00+05:30,803.82,809.81,796.0,798.03,960946,0.0,0.0 -2020-11-26 00:00:00+05:30,800.9,807.53,798.37,801.14,731624,0.0,0.0 -2020-11-27 00:00:00+05:30,805.85,806.44,784.07,791.29,1016666,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2020-11-02 00:00:00+05:30,791.0,806.44,785.25,798.97,887924.0,,, +2020-11-03 00:00:00+05:30,802.88,811.19,796.94,805.5,684155.0,,, +2020-11-04 00:00:00+05:30,806.84,816.54,802.18,811.98,864460.0,,, +2020-11-05 00:00:00+05:30,816.74,835.2,816.74,818.82,1030075.0,,, +2020-11-06 00:00:00+05:30,821.64,846.44,819.21,839.01,1627683.0,,, +2020-11-09 00:00:00+05:30,844.46,855.3,825.7,832.03,1458095.0,,, +2020-11-10 00:00:00+05:30,840.3,851.39,828.17,831.29,1198077.0,,, +2020-11-11 00:00:00+05:30,831.59,833.57,793.08,797.68,2926323.0,,, +2020-11-12 00:00:00+05:30,799.86,800.9,772.43,773.33,3771352.0,,, +2020-11-13 00:00:00+05:30,775.06,780.01,762.44,766.3,3057925.0,,, +2020-11-14 00:00:00+05:30,772.98,783.92,772.19,781.64,449477.0,,, +2020-11-17 00:00:00+05:30,787.04,787.04,772.48,775.11,1312729.0,,, +2020-11-18 00:00:00+05:30,776.54,810.3,771.79,806.19,3183192.0,,, +2020-11-19 00:00:00+05:30,803.87,823.67,793.47,798.77,2422368.0,,, +2020-11-20 00:00:00+05:30,798.92,806.04,787.09,798.82,1286646.0,,, +2020-11-23 00:00:00+05:30,801.89,812.83,798.37,806.89,1412782.0,,, +2020-11-24 00:00:00+05:30,810.8,810.8,796.94,797.98,761690.0,,, +2020-11-25 00:00:00+05:30,803.82,809.81,796.0,798.03,960946.0,,, +2020-11-26 00:00:00+05:30,800.9,807.53,798.37,801.14,731624.0,,, +2020-11-27 00:00:00+05:30,805.85,806.44,784.07,791.29,1016666.0,,, diff --git a/DATA/BRONZE/StockData/SBICARD_2020_12.csv b/DATA/BRONZE/StockData/SBICARD_2020_12.csv index ab7845e4..c4311ae5 100644 --- a/DATA/BRONZE/StockData/SBICARD_2020_12.csv +++ b/DATA/BRONZE/StockData/SBICARD_2020_12.csv @@ -1,22 +1,22 @@ -date,open,high,low,close,volume,dividends,stock_splits -2020-12-01 00:00:00+05:30,792.04,798.92,788.97,791.94,951069,0.0,0.0 -2020-12-02 00:00:00+05:30,795.65,796.94,787.04,788.97,832610,0.0,0.0 -2020-12-03 00:00:00+05:30,792.93,833.42,790.01,830.25,4820372,0.0,0.0 -2020-12-04 00:00:00+05:30,840.5,852.38,831.83,850.25,3230931,0.0,0.0 -2020-12-07 00:00:00+05:30,846.44,855.35,835.69,838.42,1040877,0.0,0.0 -2020-12-08 00:00:00+05:30,837.38,850.69,832.67,847.08,1475632,0.0,0.0 -2020-12-09 00:00:00+05:30,848.42,853.37,832.58,837.13,707807,0.0,0.0 -2020-12-10 00:00:00+05:30,836.04,836.04,818.86,823.42,634969,0.0,0.0 -2020-12-11 00:00:00+05:30,826.14,836.44,810.1,814.95,857936,0.0,0.0 -2020-12-14 00:00:00+05:30,818.72,826.64,803.92,806.74,953777,0.0,0.0 -2020-12-15 00:00:00+05:30,812.78,826.14,805.85,812.63,1517601,0.0,0.0 -2020-12-16 00:00:00+05:30,816.74,824.16,812.88,818.91,825128,0.0,0.0 -2020-12-17 00:00:00+05:30,820.7,834.06,815.89,831.88,1461961,0.0,0.0 -2020-12-18 00:00:00+05:30,836.09,841.49,825.75,831.93,867946,0.0,0.0 -2020-12-21 00:00:00+05:30,826.64,837.62,791.0,805.55,1499314,0.0,0.0 -2020-12-22 00:00:00+05:30,806.84,819.06,791.99,814.06,1304570,0.0,0.0 -2020-12-23 00:00:00+05:30,819.71,832.08,811.79,821.09,951485,0.0,0.0 -2020-12-24 00:00:00+05:30,823.67,830.99,822.18,826.83,664515,0.0,0.0 -2020-12-28 00:00:00+05:30,831.59,835.74,828.91,831.59,469675,0.0,0.0 -2020-12-29 00:00:00+05:30,841.49,851.24,828.42,832.28,1172099,0.0,0.0 -2020-12-30 00:00:00+05:30,837.53,844.95,832.72,842.33,906380,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2020-12-01 00:00:00+05:30,792.04,798.92,788.97,791.94,951069.0,,, +2020-12-02 00:00:00+05:30,795.65,796.94,787.04,788.97,832610.0,,, +2020-12-03 00:00:00+05:30,792.93,833.42,790.01,830.25,4820372.0,,, +2020-12-04 00:00:00+05:30,840.5,852.38,831.83,850.25,3230931.0,,, +2020-12-07 00:00:00+05:30,846.44,855.35,835.69,838.42,1040877.0,,, +2020-12-08 00:00:00+05:30,837.38,850.69,832.67,847.08,1475632.0,,, +2020-12-09 00:00:00+05:30,848.42,853.37,832.58,837.13,707807.0,,, +2020-12-10 00:00:00+05:30,836.04,836.04,818.86,823.42,634969.0,,, +2020-12-11 00:00:00+05:30,826.14,836.44,810.1,814.95,857936.0,,, +2020-12-14 00:00:00+05:30,818.72,826.64,803.92,806.74,953777.0,,, +2020-12-15 00:00:00+05:30,812.78,826.14,805.85,812.63,1517601.0,,, +2020-12-16 00:00:00+05:30,816.74,824.16,812.88,818.91,825128.0,,, +2020-12-17 00:00:00+05:30,820.7,834.06,815.89,831.88,1461961.0,,, +2020-12-18 00:00:00+05:30,836.09,841.49,825.75,831.93,867946.0,,, +2020-12-21 00:00:00+05:30,826.64,837.62,791.0,805.55,1499314.0,,, +2020-12-22 00:00:00+05:30,806.84,819.06,791.99,814.06,1304570.0,,, +2020-12-23 00:00:00+05:30,819.71,832.08,811.79,821.09,951485.0,,, +2020-12-24 00:00:00+05:30,823.67,830.99,822.18,826.83,664515.0,,, +2020-12-28 00:00:00+05:30,831.59,835.74,828.91,831.59,469675.0,,, +2020-12-29 00:00:00+05:30,841.49,851.24,828.42,832.28,1172099.0,,, +2020-12-30 00:00:00+05:30,837.53,844.95,832.72,842.33,906380.0,,, diff --git a/DATA/BRONZE/StockData/SBICARD_2021_01.csv b/DATA/BRONZE/StockData/SBICARD_2021_01.csv index 715954dc..645a4aad 100644 --- a/DATA/BRONZE/StockData/SBICARD_2021_01.csv +++ b/DATA/BRONZE/StockData/SBICARD_2021_01.csv @@ -1,21 +1,21 @@ -date,open,high,low,close,volume,dividends,stock_splits -2021-01-01 00:00:00+05:30,842.67,846.44,834.56,844.31,470271,0.0,0.0 -2021-01-04 00:00:00+05:30,845.25,888.02,845.25,879.35,2897219,0.0,0.0 -2021-01-05 00:00:00+05:30,881.09,908.8,875.1,904.7,3867519,0.0,0.0 -2021-01-06 00:00:00+05:30,909.0,965.23,909.0,959.29,7456425,0.0,0.0 -2021-01-07 00:00:00+05:30,975.33,992.01,946.77,967.71,3734212,0.0,0.0 -2021-01-08 00:00:00+05:30,970.18,979.09,948.4,955.48,1525747,0.0,0.0 -2021-01-11 00:00:00+05:30,958.75,960.73,931.72,955.23,1639562,0.0,0.0 -2021-01-12 00:00:00+05:30,955.43,969.19,942.46,952.12,1026418,0.0,0.0 -2021-01-13 00:00:00+05:30,953.35,969.19,953.25,964.24,1300730,0.0,0.0 -2021-01-14 00:00:00+05:30,963.25,963.65,940.63,950.58,599023,0.0,0.0 -2021-01-15 00:00:00+05:30,950.38,963.15,942.27,945.88,803504,0.0,0.0 -2021-01-18 00:00:00+05:30,947.41,955.28,932.56,950.83,815585,0.0,0.0 -2021-01-19 00:00:00+05:30,955.33,964.79,947.81,957.36,576221,0.0,0.0 -2021-01-20 00:00:00+05:30,959.29,995.92,952.76,988.65,3130168,0.0,0.0 -2021-01-21 00:00:00+05:30,999.88,1008.79,960.98,969.84,2160359,0.0,0.0 -2021-01-22 00:00:00+05:30,1000.87,1029.58,969.14,1022.41,5778738,0.0,0.0 -2021-01-25 00:00:00+05:30,1024.04,1027.01,983.4,1011.27,2143108,0.0,0.0 -2021-01-27 00:00:00+05:30,998.74,1002.8,940.48,960.28,2217110,0.0,0.0 -2021-01-28 00:00:00+05:30,942.46,981.91,942.46,960.78,1206307,0.0,0.0 -2021-01-29 00:00:00+05:30,970.18,1000.87,966.32,976.17,1720621,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2021-01-01 00:00:00+05:30,842.67,846.44,834.56,844.31,470271.0,,, +2021-01-04 00:00:00+05:30,845.25,888.02,845.25,879.35,2897219.0,,, +2021-01-05 00:00:00+05:30,881.09,908.8,875.1,904.7,3867519.0,,, +2021-01-06 00:00:00+05:30,909.0,965.23,909.0,959.29,7456425.0,,, +2021-01-07 00:00:00+05:30,975.33,992.01,946.77,967.71,3734212.0,,, +2021-01-08 00:00:00+05:30,970.18,979.09,948.4,955.48,1525747.0,,, +2021-01-11 00:00:00+05:30,958.75,960.73,931.72,955.23,1639562.0,,, +2021-01-12 00:00:00+05:30,955.43,969.19,942.46,952.12,1026418.0,,, +2021-01-13 00:00:00+05:30,953.35,969.19,953.25,964.24,1300730.0,,, +2021-01-14 00:00:00+05:30,963.25,963.65,940.63,950.58,599023.0,,, +2021-01-15 00:00:00+05:30,950.38,963.15,942.27,945.88,803504.0,,, +2021-01-18 00:00:00+05:30,947.41,955.28,932.56,950.83,815585.0,,, +2021-01-19 00:00:00+05:30,955.33,964.79,947.81,957.36,576221.0,,, +2021-01-20 00:00:00+05:30,959.29,995.92,952.76,988.65,3130168.0,,, +2021-01-21 00:00:00+05:30,999.88,1008.79,960.98,969.84,2160359.0,,, +2021-01-22 00:00:00+05:30,1000.87,1029.58,969.14,1022.41,5778738.0,,, +2021-01-25 00:00:00+05:30,1024.04,1027.01,983.4,1011.27,2143108.0,,, +2021-01-27 00:00:00+05:30,998.74,1002.8,940.48,960.28,2217110.0,,, +2021-01-28 00:00:00+05:30,942.46,981.91,942.46,960.78,1206307.0,,, +2021-01-29 00:00:00+05:30,970.18,1000.87,966.32,976.17,1720621.0,,, diff --git a/DATA/BRONZE/StockData/SBICARD_2021_02.csv b/DATA/BRONZE/StockData/SBICARD_2021_02.csv index db2db292..cbb42933 100644 --- a/DATA/BRONZE/StockData/SBICARD_2021_02.csv +++ b/DATA/BRONZE/StockData/SBICARD_2021_02.csv @@ -1,21 +1,21 @@ -date,open,high,low,close,volume,dividends,stock_splits -2021-02-01 00:00:00+05:30,976.17,1009.78,964.89,996.42,841438,0.0,0.0 -2021-02-02 00:00:00+05:30,1009.78,1022.65,990.97,998.65,817924,0.0,0.0 -2021-02-03 00:00:00+05:30,1000.82,1008.3,980.08,985.48,816467,0.0,0.0 -2021-02-04 00:00:00+05:30,988.45,988.45,972.81,979.24,852024,0.0,0.0 -2021-02-05 00:00:00+05:30,983.99,1005.03,966.22,971.62,1746296,0.0,0.0 -2021-02-08 00:00:00+05:30,980.83,985.03,968.3,973.8,813768,0.0,0.0 -2021-02-09 00:00:00+05:30,975.13,1021.42,975.13,1004.54,2273388,0.0,0.0 -2021-02-10 00:00:00+05:30,989.98,1020.67,988.94,1014.09,1022092,0.0,0.0 -2021-02-11 00:00:00+05:30,1014.73,1019.19,999.88,1013.94,633576,0.0,0.0 -2021-02-12 00:00:00+05:30,1015.72,1038.49,1000.87,1010.67,1294689,0.0,0.0 -2021-02-15 00:00:00+05:30,1019.68,1019.68,1004.14,1009.29,977902,0.0,0.0 -2021-02-16 00:00:00+05:30,1019.24,1026.61,1004.83,1009.14,953363,0.0,0.0 -2021-02-17 00:00:00+05:30,1004.83,1017.7,1000.97,1014.19,555021,0.0,0.0 -2021-02-18 00:00:00+05:30,1013.74,1067.5,1010.77,1053.09,1811931,0.0,0.0 -2021-02-19 00:00:00+05:30,1062.25,1084.28,989.98,1015.62,2248224,0.0,0.0 -2021-02-22 00:00:00+05:30,1022.06,1033.1,1002.85,1009.14,991489,0.0,0.0 -2021-02-23 00:00:00+05:30,1014.14,1024.29,1001.86,1018.99,1043507,0.0,0.0 -2021-02-24 00:00:00+05:30,1027.6,1038.25,1004.59,1029.68,432512,0.0,0.0 -2021-02-25 00:00:00+05:30,1034.53,1126.06,1031.32,1099.13,3029314,0.0,0.0 -2021-02-26 00:00:00+05:30,1079.18,1100.56,1051.11,1057.9,2127009,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2021-02-01 00:00:00+05:30,976.17,1009.78,964.89,996.42,841438.0,,, +2021-02-02 00:00:00+05:30,1009.78,1022.65,990.97,998.65,817924.0,,, +2021-02-03 00:00:00+05:30,1000.82,1008.3,980.08,985.48,816467.0,,, +2021-02-04 00:00:00+05:30,988.45,988.45,972.81,979.24,852024.0,,, +2021-02-05 00:00:00+05:30,983.99,1005.03,966.22,971.62,1746296.0,,, +2021-02-08 00:00:00+05:30,980.83,985.03,968.3,973.8,813768.0,,, +2021-02-09 00:00:00+05:30,975.13,1021.42,975.13,1004.54,2273388.0,,, +2021-02-10 00:00:00+05:30,989.98,1020.67,988.94,1014.09,1022092.0,,, +2021-02-11 00:00:00+05:30,1014.73,1019.19,999.88,1013.94,633576.0,,, +2021-02-12 00:00:00+05:30,1015.72,1038.49,1000.87,1010.67,1294689.0,,, +2021-02-15 00:00:00+05:30,1019.68,1019.68,1004.14,1009.29,977902.0,,, +2021-02-16 00:00:00+05:30,1019.24,1026.61,1004.83,1009.14,953363.0,,, +2021-02-17 00:00:00+05:30,1004.83,1017.7,1000.97,1014.19,555021.0,,, +2021-02-18 00:00:00+05:30,1013.74,1067.5,1010.77,1053.09,1811931.0,,, +2021-02-19 00:00:00+05:30,1062.25,1084.28,989.98,1015.62,2248224.0,,, +2021-02-22 00:00:00+05:30,1022.06,1033.1,1002.85,1009.14,991489.0,,, +2021-02-23 00:00:00+05:30,1014.14,1024.29,1001.86,1018.99,1043507.0,,, +2021-02-24 00:00:00+05:30,1027.6,1038.25,1004.59,1029.68,432512.0,,, +2021-02-25 00:00:00+05:30,1034.53,1126.06,1031.32,1099.13,3029314.0,,, +2021-02-26 00:00:00+05:30,1079.18,1100.56,1051.11,1057.9,2127009.0,,, diff --git a/DATA/BRONZE/StockData/SBICARD_2021_03.csv b/DATA/BRONZE/StockData/SBICARD_2021_03.csv index afe6faaf..f0b09ecb 100644 --- a/DATA/BRONZE/StockData/SBICARD_2021_03.csv +++ b/DATA/BRONZE/StockData/SBICARD_2021_03.csv @@ -1,21 +1,21 @@ -date,open,high,low,close,volume,dividends,stock_splits -2021-03-01 00:00:00+05:30,1067.45,1099.57,1065.22,1087.35,1205339,0.0,0.0 -2021-03-02 00:00:00+05:30,1115.71,1127.59,1079.13,1097.05,1678897,0.0,0.0 -2021-03-03 00:00:00+05:30,1091.95,1106.8,1075.12,1085.42,1329683,0.0,0.0 -2021-03-04 00:00:00+05:30,1079.08,1083.69,1070.47,1075.52,1027668,0.0,0.0 -2021-03-05 00:00:00+05:30,1082.05,1090.96,1036.22,1047.85,1431598,0.0,0.0 -2021-03-08 00:00:00+05:30,1057.55,1067.35,1047.4,1056.02,711820,0.0,0.0 -2021-03-09 00:00:00+05:30,1066.21,1078.74,1039.48,1044.68,785553,0.0,0.0 -2021-03-10 00:00:00+05:30,1051.16,1054.73,1011.86,1017.06,1409421,0.0,0.0 -2021-03-12 00:00:00+05:30,1027.6,1044.43,1001.86,1004.93,1020608,0.0,0.0 -2021-03-15 00:00:00+05:30,1019.68,1027.45,999.88,1006.02,1138505,0.0,0.0 -2021-03-16 00:00:00+05:30,1013.25,1024.43,1002.9,1011.86,635668,0.0,0.0 -2021-03-17 00:00:00+05:30,993.75,995.92,960.28,968.5,23676553,0.0,0.0 -2021-03-18 00:00:00+05:30,975.13,998.89,973.65,990.38,2886658,0.0,0.0 -2021-03-19 00:00:00+05:30,984.04,1001.86,965.33,981.32,1695099,0.0,0.0 -2021-03-22 00:00:00+05:30,981.32,981.32,956.57,963.35,3355126,0.0,0.0 -2021-03-23 00:00:00+05:30,965.73,973.25,942.27,946.77,1746087,0.0,0.0 -2021-03-24 00:00:00+05:30,946.42,946.77,903.95,912.52,2963569,0.0,0.0 -2021-03-25 00:00:00+05:30,913.75,935.53,897.27,915.04,4206774,0.0,0.0 -2021-03-26 00:00:00+05:30,924.64,940.24,916.72,937.02,2282054,0.0,0.0 -2021-03-30 00:00:00+05:30,941.08,945.38,923.75,931.28,1365204,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2021-03-01 00:00:00+05:30,1067.45,1099.57,1065.22,1087.35,1205339.0,,, +2021-03-02 00:00:00+05:30,1115.71,1127.59,1079.13,1097.05,1678897.0,,, +2021-03-03 00:00:00+05:30,1091.95,1106.8,1075.12,1085.42,1329683.0,,, +2021-03-04 00:00:00+05:30,1079.08,1083.69,1070.47,1075.52,1027668.0,,, +2021-03-05 00:00:00+05:30,1082.05,1090.96,1036.22,1047.85,1431598.0,,, +2021-03-08 00:00:00+05:30,1057.55,1067.35,1047.4,1056.02,711820.0,,, +2021-03-09 00:00:00+05:30,1066.21,1078.74,1039.48,1044.68,785553.0,,, +2021-03-10 00:00:00+05:30,1051.16,1054.73,1011.86,1017.06,1409421.0,,, +2021-03-12 00:00:00+05:30,1027.6,1044.43,1001.86,1004.93,1020608.0,,, +2021-03-15 00:00:00+05:30,1019.68,1027.45,999.88,1006.02,1138505.0,,, +2021-03-16 00:00:00+05:30,1013.25,1024.43,1002.9,1011.86,635668.0,,, +2021-03-17 00:00:00+05:30,993.75,995.92,960.28,968.5,23676553.0,,, +2021-03-18 00:00:00+05:30,975.13,998.89,973.65,990.38,2886658.0,,, +2021-03-19 00:00:00+05:30,984.04,1001.86,965.33,981.32,1695099.0,,, +2021-03-22 00:00:00+05:30,981.32,981.32,956.57,963.35,3355126.0,,, +2021-03-23 00:00:00+05:30,965.73,973.25,942.27,946.77,1746087.0,,, +2021-03-24 00:00:00+05:30,946.42,946.77,903.95,912.52,2963569.0,,, +2021-03-25 00:00:00+05:30,913.75,935.53,897.27,915.04,4206774.0,,, +2021-03-26 00:00:00+05:30,924.64,940.24,916.72,937.02,2282054.0,,, +2021-03-30 00:00:00+05:30,941.08,945.38,923.75,931.28,1365204.0,,, diff --git a/DATA/BRONZE/StockData/SBICARD_2021_04.csv b/DATA/BRONZE/StockData/SBICARD_2021_04.csv index a05fb112..5e17ee7a 100644 --- a/DATA/BRONZE/StockData/SBICARD_2021_04.csv +++ b/DATA/BRONZE/StockData/SBICARD_2021_04.csv @@ -1,19 +1,19 @@ -date,open,high,low,close,volume,dividends,stock_splits -2021-04-01 00:00:00+05:30,925.63,975.13,925.63,964.54,2082857,0.0,0.0 -2021-04-05 00:00:00+05:30,969.19,969.19,903.06,931.92,2167884,0.0,0.0 -2021-04-06 00:00:00+05:30,938.9,949.94,924.05,941.38,1081257,0.0,0.0 -2021-04-07 00:00:00+05:30,936.52,972.96,926.38,966.52,2600202,0.0,0.0 -2021-04-08 00:00:00+05:30,968.1,968.2,943.75,947.02,1244924,0.0,0.0 -2021-04-09 00:00:00+05:30,946.42,969.84,937.71,954.29,1979210,0.0,0.0 -2021-04-12 00:00:00+05:30,921.67,935.39,876.14,881.53,2550147,0.0,0.0 -2021-04-13 00:00:00+05:30,888.81,907.72,874.16,889.01,1682969,0.0,0.0 -2021-04-15 00:00:00+05:30,891.48,900.69,874.5,896.48,1874017,0.0,0.0 -2021-04-16 00:00:00+05:30,906.63,971.57,905.83,963.95,5938047,0.0,0.0 -2021-04-19 00:00:00+05:30,925.68,938.5,912.96,933.7,2111834,0.0,0.0 -2021-04-20 00:00:00+05:30,945.43,979.09,943.21,955.14,1898536,0.0,0.0 -2021-04-22 00:00:00+05:30,949.99,949.99,930.78,934.64,1559209,0.0,0.0 -2021-04-23 00:00:00+05:30,934.59,945.24,922.91,928.01,943020,0.0,0.0 -2021-04-26 00:00:00+05:30,954.15,962.16,901.87,910.14,2745958,0.0,0.0 -2021-04-27 00:00:00+05:30,910.78,954.34,900.88,945.09,5280436,0.0,0.0 -2021-04-28 00:00:00+05:30,953.85,991.96,943.45,983.3,3785596,0.0,0.0 -2021-04-29 00:00:00+05:30,988.0,1005.82,966.17,980.13,2028504,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2021-04-01 00:00:00+05:30,925.63,975.13,925.63,964.54,2082857.0,,, +2021-04-05 00:00:00+05:30,969.19,969.19,903.06,931.92,2167884.0,,, +2021-04-06 00:00:00+05:30,938.9,949.94,924.05,941.38,1081257.0,,, +2021-04-07 00:00:00+05:30,936.52,972.96,926.38,966.52,2600202.0,,, +2021-04-08 00:00:00+05:30,968.1,968.2,943.75,947.02,1244924.0,,, +2021-04-09 00:00:00+05:30,946.42,969.84,937.71,954.29,1979210.0,,, +2021-04-12 00:00:00+05:30,921.67,935.39,876.14,881.53,2550147.0,,, +2021-04-13 00:00:00+05:30,888.81,907.72,874.16,889.01,1682969.0,,, +2021-04-15 00:00:00+05:30,891.48,900.69,874.5,896.48,1874017.0,,, +2021-04-16 00:00:00+05:30,906.63,971.57,905.83,963.95,5938047.0,,, +2021-04-19 00:00:00+05:30,925.68,938.5,912.96,933.7,2111834.0,,, +2021-04-20 00:00:00+05:30,945.43,979.09,943.21,955.14,1898536.0,,, +2021-04-22 00:00:00+05:30,949.99,949.99,930.78,934.64,1559209.0,,, +2021-04-23 00:00:00+05:30,934.59,945.24,922.91,928.01,943020.0,,, +2021-04-26 00:00:00+05:30,954.15,962.16,901.87,910.14,2745958.0,,, +2021-04-27 00:00:00+05:30,910.78,954.34,900.88,945.09,5280436.0,,, +2021-04-28 00:00:00+05:30,953.85,991.96,943.45,983.3,3785596.0,,, +2021-04-29 00:00:00+05:30,988.0,1005.82,966.17,980.13,2028504.0,,, diff --git a/DATA/BRONZE/StockData/SBICARD_2021_05.csv b/DATA/BRONZE/StockData/SBICARD_2021_05.csv index ee182b83..0fc73f6d 100644 --- a/DATA/BRONZE/StockData/SBICARD_2021_05.csv +++ b/DATA/BRONZE/StockData/SBICARD_2021_05.csv @@ -1,20 +1,20 @@ -date,open,high,low,close,volume,dividends,stock_splits -2021-05-03 00:00:00+05:30,962.26,974.94,953.11,967.51,1155386,0.0,0.0 -2021-05-04 00:00:00+05:30,982.06,984.49,939.0,946.18,1292324,0.0,0.0 -2021-05-05 00:00:00+05:30,950.38,965.23,936.52,955.23,1230133,0.0,0.0 -2021-05-06 00:00:00+05:30,960.98,979.79,960.28,965.68,1399816,0.0,0.0 -2021-05-07 00:00:00+05:30,970.28,977.76,963.2,972.11,917653,0.0,0.0 -2021-05-10 00:00:00+05:30,976.02,979.79,961.42,967.41,845230,0.0,0.0 -2021-05-11 00:00:00+05:30,965.23,974.0,955.33,960.98,1155490,0.0,0.0 -2021-05-12 00:00:00+05:30,973.15,981.96,957.71,964.79,2438744,0.0,0.0 -2021-05-14 00:00:00+05:30,970.08,973.85,952.51,960.14,1713488,0.0,0.0 -2021-05-17 00:00:00+05:30,968.2,978.05,965.23,970.53,1734108,0.0,0.0 -2021-05-18 00:00:00+05:30,979.09,998.89,978.4,982.11,2540162,0.0,0.0 -2021-05-19 00:00:00+05:30,985.33,1007.8,983.05,1001.71,2265642,0.0,0.0 -2021-05-20 00:00:00+05:30,1008.79,1036.56,1001.02,1024.93,3116575,0.0,0.0 -2021-05-21 00:00:00+05:30,1037.11,1065.77,1035.18,1053.54,3433549,0.0,0.0 -2021-05-24 00:00:00+05:30,1059.28,1088.88,1056.36,1079.68,3018184,0.0,0.0 -2021-05-25 00:00:00+05:30,1091.85,1092.25,1011.76,1026.37,2593937,0.0,0.0 -2021-05-26 00:00:00+05:30,1035.62,1039.48,1006.37,1014.83,1935012,0.0,0.0 -2021-05-27 00:00:00+05:30,1022.65,1087.45,1005.08,1040.47,22224051,0.0,0.0 -2021-05-28 00:00:00+05:30,1056.81,1065.22,1031.76,1036.71,1327816,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2021-05-03 00:00:00+05:30,962.26,974.94,953.11,967.51,1155386.0,,, +2021-05-04 00:00:00+05:30,982.06,984.49,939.0,946.18,1292324.0,,, +2021-05-05 00:00:00+05:30,950.38,965.23,936.52,955.23,1230133.0,,, +2021-05-06 00:00:00+05:30,960.98,979.79,960.28,965.68,1399816.0,,, +2021-05-07 00:00:00+05:30,970.28,977.76,963.2,972.11,917653.0,,, +2021-05-10 00:00:00+05:30,976.02,979.79,961.42,967.41,845230.0,,, +2021-05-11 00:00:00+05:30,965.23,974.0,955.33,960.98,1155490.0,,, +2021-05-12 00:00:00+05:30,973.15,981.96,957.71,964.79,2438744.0,,, +2021-05-14 00:00:00+05:30,970.08,973.85,952.51,960.14,1713488.0,,, +2021-05-17 00:00:00+05:30,968.2,978.05,965.23,970.53,1734108.0,,, +2021-05-18 00:00:00+05:30,979.09,998.89,978.4,982.11,2540162.0,,, +2021-05-19 00:00:00+05:30,985.33,1007.8,983.05,1001.71,2265642.0,,, +2021-05-20 00:00:00+05:30,1008.79,1036.56,1001.02,1024.93,3116575.0,,, +2021-05-21 00:00:00+05:30,1037.11,1065.77,1035.18,1053.54,3433549.0,,, +2021-05-24 00:00:00+05:30,1059.28,1088.88,1056.36,1079.68,3018184.0,,, +2021-05-25 00:00:00+05:30,1091.85,1092.25,1011.76,1026.37,2593937.0,,, +2021-05-26 00:00:00+05:30,1035.62,1039.48,1006.37,1014.83,1935012.0,,, +2021-05-27 00:00:00+05:30,1022.65,1087.45,1005.08,1040.47,22224051.0,,, +2021-05-28 00:00:00+05:30,1056.81,1065.22,1031.76,1036.71,1327816.0,,, diff --git a/DATA/BRONZE/StockData/SBICARD_2021_06.csv b/DATA/BRONZE/StockData/SBICARD_2021_06.csv index c190e3fe..4e92c155 100644 --- a/DATA/BRONZE/StockData/SBICARD_2021_06.csv +++ b/DATA/BRONZE/StockData/SBICARD_2021_06.csv @@ -1,22 +1,22 @@ -date,open,high,low,close,volume,dividends,stock_splits -2021-06-01 00:00:00+05:30,1037.5,1053.29,1028.49,1035.47,867751,0.0,0.0 -2021-06-02 00:00:00+05:30,1039.48,1047.11,1032.55,1044.14,668957,0.0,0.0 -2021-06-03 00:00:00+05:30,1046.41,1051.36,1036.51,1040.82,546706,0.0,0.0 -2021-06-04 00:00:00+05:30,1041.46,1047.45,1029.58,1039.14,629772,0.0,0.0 -2021-06-07 00:00:00+05:30,1039.48,1042.35,1031.56,1033.84,585437,0.0,0.0 -2021-06-08 00:00:00+05:30,1034.53,1059.28,1020.62,1048.79,845707,0.0,0.0 -2021-06-09 00:00:00+05:30,1059.28,1103.83,1055.32,1094.13,3425380,0.0,0.0 -2021-06-10 00:00:00+05:30,1118.68,1128.09,1079.08,1092.69,2290122,0.0,0.0 -2021-06-11 00:00:00+05:30,1092.05,1100.86,1075.12,1083.73,716871,0.0,0.0 -2021-06-14 00:00:00+05:30,1088.98,1092.45,1064.33,1067.45,646875,0.0,0.0 -2021-06-15 00:00:00+05:30,1075.42,1077.1,1061.16,1064.28,718204,0.0,0.0 -2021-06-16 00:00:00+05:30,1064.23,1073.59,1058.79,1066.11,487546,0.0,0.0 -2021-06-17 00:00:00+05:30,1064.13,1064.13,1036.56,1041.17,644817,0.0,0.0 -2021-06-18 00:00:00+05:30,1000.87,1004.73,971.47,995.82,52608706,0.0,0.0 -2021-06-21 00:00:00+05:30,988.99,997.85,979.84,989.44,1231745,0.0,0.0 -2021-06-22 00:00:00+05:30,1002.85,1002.85,957.46,965.88,5732143,0.0,0.0 -2021-06-23 00:00:00+05:30,960.28,960.28,921.67,924.35,9934420,0.0,0.0 -2021-06-24 00:00:00+05:30,932.56,975.63,931.67,962.07,8126911,0.0,0.0 -2021-06-25 00:00:00+05:30,965.23,970.18,948.5,962.61,3543630,0.0,0.0 -2021-06-28 00:00:00+05:30,967.66,969.19,944.84,950.58,2199710,0.0,0.0 -2021-06-29 00:00:00+05:30,955.33,968.2,951.03,965.04,3329810,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2021-06-01 00:00:00+05:30,1037.5,1053.29,1028.49,1035.47,867751.0,,, +2021-06-02 00:00:00+05:30,1039.48,1047.11,1032.55,1044.14,668957.0,,, +2021-06-03 00:00:00+05:30,1046.41,1051.36,1036.51,1040.82,546706.0,,, +2021-06-04 00:00:00+05:30,1041.46,1047.45,1029.58,1039.14,629772.0,,, +2021-06-07 00:00:00+05:30,1039.48,1042.35,1031.56,1033.84,585437.0,,, +2021-06-08 00:00:00+05:30,1034.53,1059.28,1020.62,1048.79,845707.0,,, +2021-06-09 00:00:00+05:30,1059.28,1103.83,1055.32,1094.13,3425380.0,,, +2021-06-10 00:00:00+05:30,1118.68,1128.09,1079.08,1092.69,2290122.0,,, +2021-06-11 00:00:00+05:30,1092.05,1100.86,1075.12,1083.73,716871.0,,, +2021-06-14 00:00:00+05:30,1088.98,1092.45,1064.33,1067.45,646875.0,,, +2021-06-15 00:00:00+05:30,1075.42,1077.1,1061.16,1064.28,718204.0,,, +2021-06-16 00:00:00+05:30,1064.23,1073.59,1058.79,1066.11,487546.0,,, +2021-06-17 00:00:00+05:30,1064.13,1064.13,1036.56,1041.17,644817.0,,, +2021-06-18 00:00:00+05:30,1000.87,1004.73,971.47,995.82,52608706.0,,, +2021-06-21 00:00:00+05:30,988.99,997.85,979.84,989.44,1231745.0,,, +2021-06-22 00:00:00+05:30,1002.85,1002.85,957.46,965.88,5732143.0,,, +2021-06-23 00:00:00+05:30,960.28,960.28,921.67,924.35,9934420.0,,, +2021-06-24 00:00:00+05:30,932.56,975.63,931.67,962.07,8126911.0,,, +2021-06-25 00:00:00+05:30,965.23,970.18,948.5,962.61,3543630.0,,, +2021-06-28 00:00:00+05:30,967.66,969.19,944.84,950.58,2199710.0,,, +2021-06-29 00:00:00+05:30,955.33,968.2,951.03,965.04,3329810.0,,, diff --git a/DATA/BRONZE/StockData/SBICARD_2021_07.csv b/DATA/BRONZE/StockData/SBICARD_2021_07.csv index 8e2d51bd..a59cbd53 100644 --- a/DATA/BRONZE/StockData/SBICARD_2021_07.csv +++ b/DATA/BRONZE/StockData/SBICARD_2021_07.csv @@ -1,22 +1,22 @@ -date,open,high,low,close,volume,dividends,stock_splits -2021-07-01 00:00:00+05:30,962.36,974.89,958.3,971.12,1806696,0.0,0.0 -2021-07-02 00:00:00+05:30,974.14,976.52,959.54,973.85,1982887,0.0,0.0 -2021-07-05 00:00:00+05:30,976.12,984.44,968.2,978.45,1697600,0.0,0.0 -2021-07-06 00:00:00+05:30,978.1,990.97,975.68,987.31,2271905,0.0,0.0 -2021-07-07 00:00:00+05:30,985.03,985.03,972.66,977.26,1364283,0.0,0.0 -2021-07-08 00:00:00+05:30,982.86,983.94,962.91,974.54,1406822,0.0,0.0 -2021-07-09 00:00:00+05:30,972.46,977.91,960.28,964.74,1088635,0.0,0.0 -2021-07-12 00:00:00+05:30,972.16,977.11,963.35,969.49,1170529,0.0,0.0 -2021-07-13 00:00:00+05:30,974.14,981.57,966.82,978.8,997618,0.0,0.0 -2021-07-14 00:00:00+05:30,980.03,980.08,970.18,977.06,605238,0.0,0.0 -2021-07-15 00:00:00+05:30,985.08,988.99,966.22,968.65,1679244,0.0,0.0 -2021-07-16 00:00:00+05:30,973.85,981.47,966.22,980.08,705163,0.0,0.0 -2021-07-19 00:00:00+05:30,971.17,973.85,961.27,962.91,957347,0.0,0.0 -2021-07-20 00:00:00+05:30,970.18,970.18,936.52,954.99,1471828,0.0,0.0 -2021-07-22 00:00:00+05:30,960.43,975.93,914.65,933.41,7557441,0.0,0.0 -2021-07-23 00:00:00+05:30,945.43,952.31,927.71,947.32,2255593,0.0,0.0 -2021-07-26 00:00:00+05:30,960.28,1016.71,960.28,1007.06,8822539,0.0,0.0 -2021-07-27 00:00:00+05:30,1010.77,1018.1,994.93,1006.22,1703257,0.0,0.0 -2021-07-28 00:00:00+05:30,1016.27,1016.71,980.33,1007.06,2201220,0.0,0.0 -2021-07-29 00:00:00+05:30,1008.79,1015.33,999.93,1007.26,1104932,0.0,0.0 -2021-07-30 00:00:00+05:30,1014.63,1029.58,1004.98,1026.37,2072943,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2021-07-01 00:00:00+05:30,962.36,974.89,958.3,971.12,1806696.0,,, +2021-07-02 00:00:00+05:30,974.14,976.52,959.54,973.85,1982887.0,,, +2021-07-05 00:00:00+05:30,976.12,984.44,968.2,978.45,1697600.0,,, +2021-07-06 00:00:00+05:30,978.1,990.97,975.68,987.31,2271905.0,,, +2021-07-07 00:00:00+05:30,985.03,985.03,972.66,977.26,1364283.0,,, +2021-07-08 00:00:00+05:30,982.86,983.94,962.91,974.54,1406822.0,,, +2021-07-09 00:00:00+05:30,972.46,977.91,960.28,964.74,1088635.0,,, +2021-07-12 00:00:00+05:30,972.16,977.11,963.35,969.49,1170529.0,,, +2021-07-13 00:00:00+05:30,974.14,981.57,966.82,978.8,997618.0,,, +2021-07-14 00:00:00+05:30,980.03,980.08,970.18,977.06,605238.0,,, +2021-07-15 00:00:00+05:30,985.08,988.99,966.22,968.65,1679244.0,,, +2021-07-16 00:00:00+05:30,973.85,981.47,966.22,980.08,705163.0,,, +2021-07-19 00:00:00+05:30,971.17,973.85,961.27,962.91,957347.0,,, +2021-07-20 00:00:00+05:30,970.18,970.18,936.52,954.99,1471828.0,,, +2021-07-22 00:00:00+05:30,960.43,975.93,914.65,933.41,7557441.0,,, +2021-07-23 00:00:00+05:30,945.43,952.31,927.71,947.32,2255593.0,,, +2021-07-26 00:00:00+05:30,960.28,1016.71,960.28,1007.06,8822539.0,,, +2021-07-27 00:00:00+05:30,1010.77,1018.1,994.93,1006.22,1703257.0,,, +2021-07-28 00:00:00+05:30,1016.27,1016.71,980.33,1007.06,2201220.0,,, +2021-07-29 00:00:00+05:30,1008.79,1015.33,999.93,1007.26,1104932.0,,, +2021-07-30 00:00:00+05:30,1014.63,1029.58,1004.98,1026.37,2072943.0,,, diff --git a/DATA/BRONZE/StockData/SBICARD_2021_08.csv b/DATA/BRONZE/StockData/SBICARD_2021_08.csv index ecccfcde..0375b3fc 100644 --- a/DATA/BRONZE/StockData/SBICARD_2021_08.csv +++ b/DATA/BRONZE/StockData/SBICARD_2021_08.csv @@ -1,21 +1,21 @@ -date,open,high,low,close,volume,dividends,stock_splits -2021-08-02 00:00:00+05:30,1027.6,1033.99,1019.63,1030.18,1149473,0.0,0.0 -2021-08-03 00:00:00+05:30,1030.18,1040.87,1028.59,1038.49,1086325,0.0,0.0 -2021-08-04 00:00:00+05:30,1038.49,1042.9,1014.83,1024.68,1309497,0.0,0.0 -2021-08-05 00:00:00+05:30,1028.39,1028.39,1005.67,1020.92,816327,0.0,0.0 -2021-08-06 00:00:00+05:30,1020.67,1020.97,999.34,1008.69,967564,0.0,0.0 -2021-08-09 00:00:00+05:30,1011.76,1024.88,1006.81,1016.86,811299,0.0,0.0 -2021-08-10 00:00:00+05:30,1019.68,1021.66,1009.78,1016.91,985261,0.0,0.0 -2021-08-11 00:00:00+05:30,1017.65,1024.63,985.03,1022.26,854619,0.0,0.0 -2021-08-12 00:00:00+05:30,1021.66,1028.49,1008.79,1020.52,645518,0.0,0.0 -2021-08-13 00:00:00+05:30,1015.72,1026.22,1013.1,1019.58,670648,0.0,0.0 -2021-08-16 00:00:00+05:30,1015.72,1023.25,1008.74,1015.72,250890,0.0,0.0 -2021-08-17 00:00:00+05:30,1007.8,1015.52,991.96,1006.02,1560201,0.0,0.0 -2021-08-18 00:00:00+05:30,996.91,1007.31,994.93,1000.63,888608,0.0,0.0 -2021-08-20 00:00:00+05:30,992.95,1002.85,985.03,991.52,1407510,0.0,0.0 -2021-08-23 00:00:00+05:30,994.93,1014.73,988.0,1010.13,960750,0.0,0.0 -2021-08-24 00:00:00+05:30,1014.73,1020.33,995.18,1017.6,1057683,0.0,0.0 -2021-08-25 00:00:00+05:30,1019.68,1060.27,1016.71,1054.53,2697253,0.0,0.0 -2021-08-26 00:00:00+05:30,1056.31,1088.98,1042.9,1077.15,1971766,0.0,0.0 -2021-08-27 00:00:00+05:30,1093.14,1098.88,1072.15,1080.07,1552855,0.0,0.0 -2021-08-30 00:00:00+05:30,1080.17,1094.92,1077.84,1083.88,782375,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2021-08-02 00:00:00+05:30,1027.6,1033.99,1019.63,1030.18,1149473.0,,, +2021-08-03 00:00:00+05:30,1030.18,1040.87,1028.59,1038.49,1086325.0,,, +2021-08-04 00:00:00+05:30,1038.49,1042.9,1014.83,1024.68,1309497.0,,, +2021-08-05 00:00:00+05:30,1028.39,1028.39,1005.67,1020.92,816327.0,,, +2021-08-06 00:00:00+05:30,1020.67,1020.97,999.34,1008.69,967564.0,,, +2021-08-09 00:00:00+05:30,1011.76,1024.88,1006.81,1016.86,811299.0,,, +2021-08-10 00:00:00+05:30,1019.68,1021.66,1009.78,1016.91,985261.0,,, +2021-08-11 00:00:00+05:30,1017.65,1024.63,985.03,1022.26,854619.0,,, +2021-08-12 00:00:00+05:30,1021.66,1028.49,1008.79,1020.52,645518.0,,, +2021-08-13 00:00:00+05:30,1015.72,1026.22,1013.1,1019.58,670648.0,,, +2021-08-16 00:00:00+05:30,1015.72,1023.25,1008.74,1015.72,250890.0,,, +2021-08-17 00:00:00+05:30,1007.8,1015.52,991.96,1006.02,1560201.0,,, +2021-08-18 00:00:00+05:30,996.91,1007.31,994.93,1000.63,888608.0,,, +2021-08-20 00:00:00+05:30,992.95,1002.85,985.03,991.52,1407510.0,,, +2021-08-23 00:00:00+05:30,994.93,1014.73,988.0,1010.13,960750.0,,, +2021-08-24 00:00:00+05:30,1014.73,1020.33,995.18,1017.6,1057683.0,,, +2021-08-25 00:00:00+05:30,1019.68,1060.27,1016.71,1054.53,2697253.0,,, +2021-08-26 00:00:00+05:30,1056.31,1088.98,1042.9,1077.15,1971766.0,,, +2021-08-27 00:00:00+05:30,1093.14,1098.88,1072.15,1080.07,1552855.0,,, +2021-08-30 00:00:00+05:30,1080.17,1094.92,1077.84,1083.88,782375.0,,, diff --git a/DATA/BRONZE/StockData/SBICARD_2021_09.csv b/DATA/BRONZE/StockData/SBICARD_2021_09.csv index aaeafdd3..ffd2b666 100644 --- a/DATA/BRONZE/StockData/SBICARD_2021_09.csv +++ b/DATA/BRONZE/StockData/SBICARD_2021_09.csv @@ -1,21 +1,21 @@ -date,open,high,low,close,volume,dividends,stock_splits -2021-09-01 00:00:00+05:30,1137.49,1153.33,1086.01,1114.82,2326534,0.0,0.0 -2021-09-02 00:00:00+05:30,1120.46,1133.53,1106.8,1111.01,1487340,0.0,0.0 -2021-09-03 00:00:00+05:30,1118.68,1123.63,1089.08,1097.25,1347872,0.0,0.0 -2021-09-06 00:00:00+05:30,1102.84,1107.69,1077.1,1081.41,720194,0.0,0.0 -2021-09-07 00:00:00+05:30,1082.05,1084.92,1053.24,1070.57,881067,0.0,0.0 -2021-09-08 00:00:00+05:30,1074.28,1112.05,1071.16,1097.3,1637527,0.0,0.0 -2021-09-09 00:00:00+05:30,1126.6,1126.6,1088.98,1094.13,1705768,0.0,0.0 -2021-09-13 00:00:00+05:30,1094.13,1094.48,1073.14,1075.07,659910,0.0,0.0 -2021-09-14 00:00:00+05:30,1079.08,1079.08,1047.15,1050.67,1128681,0.0,0.0 -2021-09-15 00:00:00+05:30,1054.33,1065.17,1045.42,1053.14,1181994,0.0,0.0 -2021-09-16 00:00:00+05:30,1064.23,1073.98,1057.2,1066.61,872300,0.0,0.0 -2021-09-17 00:00:00+05:30,1074.13,1083.04,1054.38,1067.25,1479348,0.0,0.0 -2021-09-20 00:00:00+05:30,1064.23,1066.21,1043.39,1061.56,1113168,0.0,0.0 -2021-09-21 00:00:00+05:30,1020.57,1069.08,1001.86,1059.18,39774519,0.0,0.0 -2021-09-22 00:00:00+05:30,1053.34,1064.03,1043.59,1051.91,782140,0.0,0.0 -2021-09-23 00:00:00+05:30,1051.36,1069.08,1031.56,1038.49,2898242,0.0,0.0 -2021-09-24 00:00:00+05:30,1039.43,1042.16,997.26,1001.07,6572048,0.0,0.0 -2021-09-27 00:00:00+05:30,1009.78,1036.51,1003.89,1030.13,2762642,0.0,0.0 -2021-09-28 00:00:00+05:30,1030.13,1031.56,999.93,1004.88,3334438,0.0,0.0 -2021-09-29 00:00:00+05:30,999.88,1016.71,999.88,1009.88,3168484,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2021-09-01 00:00:00+05:30,1137.49,1153.33,1086.01,1114.82,2326534.0,,, +2021-09-02 00:00:00+05:30,1120.46,1133.53,1106.8,1111.01,1487340.0,,, +2021-09-03 00:00:00+05:30,1118.68,1123.63,1089.08,1097.25,1347872.0,,, +2021-09-06 00:00:00+05:30,1102.84,1107.69,1077.1,1081.41,720194.0,,, +2021-09-07 00:00:00+05:30,1082.05,1084.92,1053.24,1070.57,881067.0,,, +2021-09-08 00:00:00+05:30,1074.28,1112.05,1071.16,1097.3,1637527.0,,, +2021-09-09 00:00:00+05:30,1126.6,1126.6,1088.98,1094.13,1705768.0,,, +2021-09-13 00:00:00+05:30,1094.13,1094.48,1073.14,1075.07,659910.0,,, +2021-09-14 00:00:00+05:30,1079.08,1079.08,1047.15,1050.67,1128681.0,,, +2021-09-15 00:00:00+05:30,1054.33,1065.17,1045.42,1053.14,1181994.0,,, +2021-09-16 00:00:00+05:30,1064.23,1073.98,1057.2,1066.61,872300.0,,, +2021-09-17 00:00:00+05:30,1074.13,1083.04,1054.38,1067.25,1479348.0,,, +2021-09-20 00:00:00+05:30,1064.23,1066.21,1043.39,1061.56,1113168.0,,, +2021-09-21 00:00:00+05:30,1020.57,1069.08,1001.86,1059.18,39774519.0,,, +2021-09-22 00:00:00+05:30,1053.34,1064.03,1043.59,1051.91,782140.0,,, +2021-09-23 00:00:00+05:30,1051.36,1069.08,1031.56,1038.49,2898242.0,,, +2021-09-24 00:00:00+05:30,1039.43,1042.16,997.26,1001.07,6572048.0,,, +2021-09-27 00:00:00+05:30,1009.78,1036.51,1003.89,1030.13,2762642.0,,, +2021-09-28 00:00:00+05:30,1030.13,1031.56,999.93,1004.88,3334438.0,,, +2021-09-29 00:00:00+05:30,999.88,1016.71,999.88,1009.88,3168484.0,,, diff --git a/DATA/BRONZE/StockData/SBICARD_2021_10.csv b/DATA/BRONZE/StockData/SBICARD_2021_10.csv index f6d856cf..08c901ea 100644 --- a/DATA/BRONZE/StockData/SBICARD_2021_10.csv +++ b/DATA/BRONZE/StockData/SBICARD_2021_10.csv @@ -1,21 +1,21 @@ -date,open,high,low,close,volume,dividends,stock_splits -2021-10-01 00:00:00+05:30,1015.23,1037.5,1013.5,1036.12,2026286,0.0,0.0 -2021-10-04 00:00:00+05:30,1039.48,1073.14,1039.48,1061.21,1780368,0.0,0.0 -2021-10-05 00:00:00+05:30,1061.26,1087.89,1054.33,1085.71,1515466,0.0,0.0 -2021-10-06 00:00:00+05:30,1092.94,1102.59,1073.14,1087.15,1602487,0.0,0.0 -2021-10-07 00:00:00+05:30,1115.12,1131.45,1107.3,1127.94,2243226,0.0,0.0 -2021-10-08 00:00:00+05:30,1131.55,1139.37,1111.8,1128.43,1720415,0.0,0.0 -2021-10-11 00:00:00+05:30,1137.49,1148.48,1108.93,1115.56,1101061,0.0,0.0 -2021-10-12 00:00:00+05:30,1114.72,1128.33,1091.16,1100.86,1360143,0.0,0.0 -2021-10-13 00:00:00+05:30,1109.77,1121.55,1081.06,1096.21,1444602,0.0,0.0 -2021-10-14 00:00:00+05:30,1105.81,1130.56,1091.95,1123.58,1789269,0.0,0.0 -2021-10-18 00:00:00+05:30,1133.43,1142.44,1124.62,1129.32,1039242,0.0,0.0 -2021-10-19 00:00:00+05:30,1131.3,1136.75,1093.93,1102.59,1097487,0.0,0.0 -2021-10-20 00:00:00+05:30,1099.87,1105.81,1072.2,1092.2,850277,0.0,0.0 -2021-10-21 00:00:00+05:30,1102.84,1103.19,1069.28,1077.99,1051526,0.0,0.0 -2021-10-22 00:00:00+05:30,1077.1,1127.29,1077.1,1118.19,2436016,0.0,0.0 -2021-10-25 00:00:00+05:30,1128.48,1136.95,1090.76,1118.29,1172076,0.0,0.0 -2021-10-26 00:00:00+05:30,1119.62,1133.38,1108.83,1111.85,1015325,0.0,0.0 -2021-10-27 00:00:00+05:30,1119.67,1141.45,1113.83,1125.66,1195271,0.0,0.0 -2021-10-28 00:00:00+05:30,1131.85,1145.51,1098.88,1114.62,2221276,0.0,0.0 -2021-10-29 00:00:00+05:30,1108.58,1108.58,1024.68,1044.53,5328926,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2021-10-01 00:00:00+05:30,1015.23,1037.5,1013.5,1036.12,2026286.0,,, +2021-10-04 00:00:00+05:30,1039.48,1073.14,1039.48,1061.21,1780368.0,,, +2021-10-05 00:00:00+05:30,1061.26,1087.89,1054.33,1085.71,1515466.0,,, +2021-10-06 00:00:00+05:30,1092.94,1102.59,1073.14,1087.15,1602487.0,,, +2021-10-07 00:00:00+05:30,1115.12,1131.45,1107.3,1127.94,2243226.0,,, +2021-10-08 00:00:00+05:30,1131.55,1139.37,1111.8,1128.43,1720415.0,,, +2021-10-11 00:00:00+05:30,1137.49,1148.48,1108.93,1115.56,1101061.0,,, +2021-10-12 00:00:00+05:30,1114.72,1128.33,1091.16,1100.86,1360143.0,,, +2021-10-13 00:00:00+05:30,1109.77,1121.55,1081.06,1096.21,1444602.0,,, +2021-10-14 00:00:00+05:30,1105.81,1130.56,1091.95,1123.58,1789269.0,,, +2021-10-18 00:00:00+05:30,1133.43,1142.44,1124.62,1129.32,1039242.0,,, +2021-10-19 00:00:00+05:30,1131.3,1136.75,1093.93,1102.59,1097487.0,,, +2021-10-20 00:00:00+05:30,1099.87,1105.81,1072.2,1092.2,850277.0,,, +2021-10-21 00:00:00+05:30,1102.84,1103.19,1069.28,1077.99,1051526.0,,, +2021-10-22 00:00:00+05:30,1077.1,1127.29,1077.1,1118.19,2436016.0,,, +2021-10-25 00:00:00+05:30,1128.48,1136.95,1090.76,1118.29,1172076.0,,, +2021-10-26 00:00:00+05:30,1119.62,1133.38,1108.83,1111.85,1015325.0,,, +2021-10-27 00:00:00+05:30,1119.67,1141.45,1113.83,1125.66,1195271.0,,, +2021-10-28 00:00:00+05:30,1131.85,1145.51,1098.88,1114.62,2221276.0,,, +2021-10-29 00:00:00+05:30,1108.58,1108.58,1024.68,1044.53,5328926.0,,, diff --git a/DATA/BRONZE/StockData/SBICARD_2021_11.csv b/DATA/BRONZE/StockData/SBICARD_2021_11.csv index 67aa9f77..ee3c8d59 100644 --- a/DATA/BRONZE/StockData/SBICARD_2021_11.csv +++ b/DATA/BRONZE/StockData/SBICARD_2021_11.csv @@ -1,20 +1,20 @@ -date,open,high,low,close,volume,dividends,stock_splits -2021-11-01 00:00:00+05:30,1059.18,1068.98,1045.22,1057.5,1159482,0.0,0.0 -2021-11-02 00:00:00+05:30,1061.96,1074.13,1054.58,1060.72,1121537,0.0,0.0 -2021-11-03 00:00:00+05:30,1068.19,1102.79,1064.43,1094.72,1753014,0.0,0.0 -2021-11-04 00:00:00+05:30,1113.73,1117.15,1100.66,1109.38,374627,0.0,0.0 -2021-11-08 00:00:00+05:30,1114.72,1119.57,1086.46,1092.35,1682661,0.0,0.0 -2021-11-09 00:00:00+05:30,1098.29,1098.29,1062.35,1072.2,1822776,0.0,0.0 -2021-11-10 00:00:00+05:30,1074.33,1082.35,1059.38,1066.71,1300290,0.0,0.0 -2021-11-11 00:00:00+05:30,1062.25,1066.21,1047.35,1063.19,900752,0.0,0.0 -2021-11-12 00:00:00+05:30,1074.13,1077.05,1064.88,1074.82,914220,0.0,0.0 -2021-11-15 00:00:00+05:30,1083.98,1083.98,1055.72,1074.87,605870,0.0,0.0 -2021-11-16 00:00:00+05:30,1074.08,1078.09,1062.35,1069.78,563315,0.0,0.0 -2021-11-17 00:00:00+05:30,1068.19,1069.92,1049.38,1051.26,657952,0.0,0.0 -2021-11-18 00:00:00+05:30,1054.33,1056.21,1014.73,1018.64,1620485,0.0,0.0 -2021-11-22 00:00:00+05:30,1021.22,1026.22,982.06,997.21,1523389,0.0,0.0 -2021-11-23 00:00:00+05:30,988.99,999.88,975.38,996.52,1175544,0.0,0.0 -2021-11-24 00:00:00+05:30,997.9,1006.12,988.0,989.54,1963684,0.0,0.0 -2021-11-25 00:00:00+05:30,992.95,997.9,978.99,993.2,1156788,0.0,0.0 -2021-11-26 00:00:00+05:30,980.08,985.03,941.47,946.33,2208386,0.0,0.0 -2021-11-29 00:00:00+05:30,946.28,954.34,909.5,927.61,2794403,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2021-11-01 00:00:00+05:30,1059.18,1068.98,1045.22,1057.5,1159482.0,,, +2021-11-02 00:00:00+05:30,1061.96,1074.13,1054.58,1060.72,1121537.0,,, +2021-11-03 00:00:00+05:30,1068.19,1102.79,1064.43,1094.72,1753014.0,,, +2021-11-04 00:00:00+05:30,1113.73,1117.15,1100.66,1109.38,374627.0,,, +2021-11-08 00:00:00+05:30,1114.72,1119.57,1086.46,1092.35,1682661.0,,, +2021-11-09 00:00:00+05:30,1098.29,1098.29,1062.35,1072.2,1822776.0,,, +2021-11-10 00:00:00+05:30,1074.33,1082.35,1059.38,1066.71,1300290.0,,, +2021-11-11 00:00:00+05:30,1062.25,1066.21,1047.35,1063.19,900752.0,,, +2021-11-12 00:00:00+05:30,1074.13,1077.05,1064.88,1074.82,914220.0,,, +2021-11-15 00:00:00+05:30,1083.98,1083.98,1055.72,1074.87,605870.0,,, +2021-11-16 00:00:00+05:30,1074.08,1078.09,1062.35,1069.78,563315.0,,, +2021-11-17 00:00:00+05:30,1068.19,1069.92,1049.38,1051.26,657952.0,,, +2021-11-18 00:00:00+05:30,1054.33,1056.21,1014.73,1018.64,1620485.0,,, +2021-11-22 00:00:00+05:30,1021.22,1026.22,982.06,997.21,1523389.0,,, +2021-11-23 00:00:00+05:30,988.99,999.88,975.38,996.52,1175544.0,,, +2021-11-24 00:00:00+05:30,997.9,1006.12,988.0,989.54,1963684.0,,, +2021-11-25 00:00:00+05:30,992.95,997.9,978.99,993.2,1156788.0,,, +2021-11-26 00:00:00+05:30,980.08,985.03,941.47,946.33,2208386.0,,, +2021-11-29 00:00:00+05:30,946.28,954.34,909.5,927.61,2794403.0,,, diff --git a/DATA/BRONZE/StockData/SBICARD_2021_12.csv b/DATA/BRONZE/StockData/SBICARD_2021_12.csv index 507dfc8c..fa3aa63c 100644 --- a/DATA/BRONZE/StockData/SBICARD_2021_12.csv +++ b/DATA/BRONZE/StockData/SBICARD_2021_12.csv @@ -1,23 +1,23 @@ -date,open,high,low,close,volume,dividends,stock_splits -2021-12-01 00:00:00+05:30,955.33,957.61,930.68,950.24,1773294,0.0,0.0 -2021-12-02 00:00:00+05:30,959.24,974.84,955.33,971.07,1636771,0.0,0.0 -2021-12-03 00:00:00+05:30,981.07,988.99,969.19,980.33,1278886,0.0,0.0 -2021-12-06 00:00:00+05:30,985.48,985.48,960.93,970.18,952124,0.0,0.0 -2021-12-07 00:00:00+05:30,980.08,996.91,970.68,990.48,784948,0.0,0.0 -2021-12-08 00:00:00+05:30,994.93,1009.78,993.1,1007.31,1427329,0.0,0.0 -2021-12-09 00:00:00+05:30,1007.31,1008.74,940.48,946.18,7421046,0.0,0.0 -2021-12-10 00:00:00+05:30,946.18,954.29,910.83,912.72,7864424,0.0,0.0 -2021-12-13 00:00:00+05:30,925.63,925.63,908.8,911.43,2458493,0.0,0.0 -2021-12-14 00:00:00+05:30,910.78,911.43,887.07,893.21,7430675,0.0,0.0 -2021-12-15 00:00:00+05:30,898.61,900.79,882.57,888.31,3156296,0.0,0.0 -2021-12-16 00:00:00+05:30,890.0,910.78,886.73,907.47,3203345,0.0,0.0 -2021-12-17 00:00:00+05:30,909.75,910.78,886.13,894.0,3014914,0.0,0.0 -2021-12-20 00:00:00+05:30,886.04,889.0,851.58,859.8,2538736,0.0,0.0 -2021-12-21 00:00:00+05:30,870.2,885.24,862.72,882.22,1562111,0.0,0.0 -2021-12-22 00:00:00+05:30,882.27,890.49,876.93,884.55,1531026,0.0,0.0 -2021-12-23 00:00:00+05:30,890.0,899.7,886.08,898.26,1050392,0.0,0.0 -2021-12-24 00:00:00+05:30,900.88,905.83,889.99,898.16,1362134,0.0,0.0 -2021-12-27 00:00:00+05:30,890.99,896.92,882.12,894.75,746856,0.0,0.0 -2021-12-28 00:00:00+05:30,899.7,907.22,895.84,903.66,1012274,0.0,0.0 -2021-12-29 00:00:00+05:30,908.8,918.21,903.9,911.48,1243862,0.0,0.0 -2021-12-30 00:00:00+05:30,909.79,916.33,898.41,913.01,1755616,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2021-12-01 00:00:00+05:30,955.33,957.61,930.68,950.24,1773294.0,,, +2021-12-02 00:00:00+05:30,959.24,974.84,955.33,971.07,1636771.0,,, +2021-12-03 00:00:00+05:30,981.07,988.99,969.19,980.33,1278886.0,,, +2021-12-06 00:00:00+05:30,985.48,985.48,960.93,970.18,952124.0,,, +2021-12-07 00:00:00+05:30,980.08,996.91,970.68,990.48,784948.0,,, +2021-12-08 00:00:00+05:30,994.93,1009.78,993.1,1007.31,1427329.0,,, +2021-12-09 00:00:00+05:30,1007.31,1008.74,940.48,946.18,7421046.0,,, +2021-12-10 00:00:00+05:30,946.18,954.29,910.83,912.72,7864424.0,,, +2021-12-13 00:00:00+05:30,925.63,925.63,908.8,911.43,2458493.0,,, +2021-12-14 00:00:00+05:30,910.78,911.43,887.07,893.21,7430675.0,,, +2021-12-15 00:00:00+05:30,898.61,900.79,882.57,888.31,3156296.0,,, +2021-12-16 00:00:00+05:30,890.0,910.78,886.73,907.47,3203345.0,,, +2021-12-17 00:00:00+05:30,909.75,910.78,886.13,894.0,3014914.0,,, +2021-12-20 00:00:00+05:30,886.04,889.0,851.58,859.8,2538736.0,,, +2021-12-21 00:00:00+05:30,870.2,885.24,862.72,882.22,1562111.0,,, +2021-12-22 00:00:00+05:30,882.27,890.49,876.93,884.55,1531026.0,,, +2021-12-23 00:00:00+05:30,890.0,899.7,886.08,898.26,1050392.0,,, +2021-12-24 00:00:00+05:30,900.88,905.83,889.99,898.16,1362134.0,,, +2021-12-27 00:00:00+05:30,890.99,896.92,882.12,894.75,746856.0,,, +2021-12-28 00:00:00+05:30,899.7,907.22,895.84,903.66,1012274.0,,, +2021-12-29 00:00:00+05:30,908.8,918.21,903.9,911.48,1243862.0,,, +2021-12-30 00:00:00+05:30,909.79,916.33,898.41,913.01,1755616.0,,, diff --git a/DATA/BRONZE/StockData/SBICARD_2022_01.csv b/DATA/BRONZE/StockData/SBICARD_2022_01.csv index cc5befc2..dc67ff30 100644 --- a/DATA/BRONZE/StockData/SBICARD_2022_01.csv +++ b/DATA/BRONZE/StockData/SBICARD_2022_01.csv @@ -1,20 +1,20 @@ -date,open,high,low,close,volume,dividends,stock_splits -2022-01-03 00:00:00+05:30,915.73,922.47,913.36,918.7,717440,0.0,0.0 -2022-01-04 00:00:00+05:30,924.64,927.61,917.76,925.14,778643,0.0,0.0 -2022-01-05 00:00:00+05:30,928.26,932.37,921.72,926.03,692890,0.0,0.0 -2022-01-06 00:00:00+05:30,915.73,928.01,914.74,923.6,578377,0.0,0.0 -2022-01-07 00:00:00+05:30,923.36,928.51,915.83,917.66,404067,0.0,0.0 -2022-01-10 00:00:00+05:30,913.75,913.75,888.02,895.49,2004623,0.0,0.0 -2022-01-11 00:00:00+05:30,888.02,892.92,875.15,875.94,1889273,0.0,0.0 -2022-01-12 00:00:00+05:30,886.04,889.55,876.18,884.75,1411418,0.0,0.0 -2022-01-13 00:00:00+05:30,882.08,889.99,882.08,887.07,808463,0.0,0.0 -2022-01-14 00:00:00+05:30,887.52,888.16,881.09,885.0,538419,0.0,0.0 -2022-01-17 00:00:00+05:30,884.06,889.65,874.2,877.67,867313,0.0,0.0 -2022-01-18 00:00:00+05:30,881.09,883.36,866.24,868.76,885485,0.0,0.0 -2022-01-19 00:00:00+05:30,870.1,870.1,856.34,861.63,891919,0.0,0.0 -2022-01-20 00:00:00+05:30,864.26,866.09,848.51,852.13,974864,0.0,0.0 -2022-01-21 00:00:00+05:30,852.13,852.13,836.54,841.58,1089183,0.0,0.0 -2022-01-24 00:00:00+05:30,842.57,843.37,791.99,806.74,2574253,0.0,0.0 -2022-01-25 00:00:00+05:30,794.46,846.29,773.37,841.49,4184737,0.0,0.0 -2022-01-27 00:00:00+05:30,839.51,841.68,818.27,835.94,1423748,0.0,0.0 -2022-01-28 00:00:00+05:30,832.97,866.78,832.97,859.55,1267768,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2022-01-03 00:00:00+05:30,915.73,922.47,913.36,918.7,717440.0,,, +2022-01-04 00:00:00+05:30,924.64,927.61,917.76,925.14,778643.0,,, +2022-01-05 00:00:00+05:30,928.26,932.37,921.72,926.03,692890.0,,, +2022-01-06 00:00:00+05:30,915.73,928.01,914.74,923.6,578377.0,,, +2022-01-07 00:00:00+05:30,923.36,928.51,915.83,917.66,404067.0,,, +2022-01-10 00:00:00+05:30,913.75,913.75,888.02,895.49,2004623.0,,, +2022-01-11 00:00:00+05:30,888.02,892.92,875.15,875.94,1889273.0,,, +2022-01-12 00:00:00+05:30,886.04,889.55,876.18,884.75,1411418.0,,, +2022-01-13 00:00:00+05:30,882.08,889.99,882.08,887.07,808463.0,,, +2022-01-14 00:00:00+05:30,887.52,888.16,881.09,885.0,538419.0,,, +2022-01-17 00:00:00+05:30,884.06,889.65,874.2,877.67,867313.0,,, +2022-01-18 00:00:00+05:30,881.09,883.36,866.24,868.76,885485.0,,, +2022-01-19 00:00:00+05:30,870.1,870.1,856.34,861.63,891919.0,,, +2022-01-20 00:00:00+05:30,864.26,866.09,848.51,852.13,974864.0,,, +2022-01-21 00:00:00+05:30,852.13,852.13,836.54,841.58,1089183.0,,, +2022-01-24 00:00:00+05:30,842.57,843.37,791.99,806.74,2574253.0,,, +2022-01-25 00:00:00+05:30,794.46,846.29,773.37,841.49,4184737.0,,, +2022-01-27 00:00:00+05:30,839.51,841.68,818.27,835.94,1423748.0,,, +2022-01-28 00:00:00+05:30,832.97,866.78,832.97,859.55,1267768.0,,, diff --git a/DATA/BRONZE/StockData/SBICARD_2022_02.csv b/DATA/BRONZE/StockData/SBICARD_2022_02.csv index 5ee7d980..941d0d9c 100644 --- a/DATA/BRONZE/StockData/SBICARD_2022_02.csv +++ b/DATA/BRONZE/StockData/SBICARD_2022_02.csv @@ -1,20 +1,20 @@ -date,open,high,low,close,volume,dividends,stock_splits -2022-02-01 00:00:00+05:30,876.14,878.02,861.83,872.72,834265,0.0,0.0 -2022-02-02 00:00:00+05:30,874.16,889.99,871.88,887.03,868260,0.0,0.0 -2022-02-03 00:00:00+05:30,889.99,889.99,873.41,875.69,771285,0.0,0.0 -2022-02-04 00:00:00+05:30,874.16,875.15,841.58,846.34,1566360,0.0,0.0 -2022-02-07 00:00:00+05:30,851.39,851.39,823.42,826.69,1299577,0.0,0.0 -2022-02-08 00:00:00+05:30,827.13,834.46,807.83,811.14,1175450,0.0,0.0 -2022-02-09 00:00:00+05:30,816.74,858.02,816.74,855.05,2729856,0.0,0.0 -2022-02-10 00:00:00+05:30,859.31,864.35,845.79,860.99,1248047,0.0,0.0 -2022-02-11 00:00:00+05:30,843.47,851.39,834.56,838.27,739551,0.0,0.0 -2022-02-14 00:00:00+05:30,807.83,832.33,804.11,815.75,761734,0.0,0.0 -2022-02-15 00:00:00+05:30,826.64,831.59,806.89,830.1,699684,0.0,0.0 -2022-02-16 00:00:00+05:30,831.59,840.0,826.64,828.02,542546,0.0,0.0 -2022-02-17 00:00:00+05:30,825.99,832.53,817.53,823.37,849437,0.0,0.0 -2022-02-18 00:00:00+05:30,815.75,827.77,811.59,818.12,629787,0.0,0.0 -2022-02-21 00:00:00+05:30,818.12,818.12,792.98,794.41,1151625,0.0,0.0 -2022-02-22 00:00:00+05:30,785.6,786.05,768.23,782.58,1972549,0.0,0.0 -2022-02-23 00:00:00+05:30,791.79,798.87,786.05,789.81,1321164,0.0,0.0 -2022-02-24 00:00:00+05:30,769.91,776.15,742.49,746.2,2301066,0.0,0.0 -2022-02-25 00:00:00+05:30,754.37,783.52,754.37,774.96,1052529,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2022-02-01 00:00:00+05:30,876.14,878.02,861.83,872.72,834265.0,,, +2022-02-02 00:00:00+05:30,874.16,889.99,871.88,887.03,868260.0,,, +2022-02-03 00:00:00+05:30,889.99,889.99,873.41,875.69,771285.0,,, +2022-02-04 00:00:00+05:30,874.16,875.15,841.58,846.34,1566360.0,,, +2022-02-07 00:00:00+05:30,851.39,851.39,823.42,826.69,1299577.0,,, +2022-02-08 00:00:00+05:30,827.13,834.46,807.83,811.14,1175450.0,,, +2022-02-09 00:00:00+05:30,816.74,858.02,816.74,855.05,2729856.0,,, +2022-02-10 00:00:00+05:30,859.31,864.35,845.79,860.99,1248047.0,,, +2022-02-11 00:00:00+05:30,843.47,851.39,834.56,838.27,739551.0,,, +2022-02-14 00:00:00+05:30,807.83,832.33,804.11,815.75,761734.0,,, +2022-02-15 00:00:00+05:30,826.64,831.59,806.89,830.1,699684.0,,, +2022-02-16 00:00:00+05:30,831.59,840.0,826.64,828.02,542546.0,,, +2022-02-17 00:00:00+05:30,825.99,832.53,817.53,823.37,849437.0,,, +2022-02-18 00:00:00+05:30,815.75,827.77,811.59,818.12,629787.0,,, +2022-02-21 00:00:00+05:30,818.12,818.12,792.98,794.41,1151625.0,,, +2022-02-22 00:00:00+05:30,785.6,786.05,768.23,782.58,1972549.0,,, +2022-02-23 00:00:00+05:30,791.79,798.87,786.05,789.81,1321164.0,,, +2022-02-24 00:00:00+05:30,769.91,776.15,742.49,746.2,2301066.0,,, +2022-02-25 00:00:00+05:30,754.37,783.52,754.37,774.96,1052529.0,,, diff --git a/DATA/BRONZE/StockData/SBICARD_2022_03.csv b/DATA/BRONZE/StockData/SBICARD_2022_03.csv index 98e6f131..9dd52c52 100644 --- a/DATA/BRONZE/StockData/SBICARD_2022_03.csv +++ b/DATA/BRONZE/StockData/SBICARD_2022_03.csv @@ -1,21 +1,21 @@ -date,open,high,low,close,volume,dividends,stock_splits -2022-03-02 00:00:00+05:30,777.14,777.14,755.41,759.56,1496067,0.0,0.0 -2022-03-03 00:00:00+05:30,773.23,774.17,742.59,745.16,1169814,0.0,0.0 -2022-03-04 00:00:00+05:30,745.46,755.6,705.51,736.8,2604676,0.0,0.0 -2022-03-07 00:00:00+05:30,712.79,728.63,705.12,723.23,1268569,0.0,0.0 -2022-03-08 00:00:00+05:30,727.79,781.05,724.32,774.07,2186728,0.0,0.0 -2022-03-09 00:00:00+05:30,774.07,795.95,764.51,785.6,1862288,0.0,0.0 -2022-03-10 00:00:00+05:30,801.34,808.27,794.02,796.79,1358515,0.0,0.0 -2022-03-11 00:00:00+05:30,792.98,801.34,764.71,798.22,674047,0.0,0.0 -2022-03-14 00:00:00+05:30,797.93,810.3,795.65,808.52,965820,0.0,0.0 -2022-03-15 00:00:00+05:30,810.0,820.7,802.88,810.94,956998,0.0,0.0 -2022-03-16 00:00:00+05:30,820.6,829.21,814.56,828.02,835701,0.0,0.0 -2022-03-17 00:00:00+05:30,836.54,851.34,832.03,845.89,1453002,0.0,0.0 -2022-03-21 00:00:00+05:30,845.84,845.84,831.64,833.71,752292,0.0,0.0 -2022-03-22 00:00:00+05:30,833.86,844.95,816.84,838.81,1302597,0.0,0.0 -2022-03-23 00:00:00+05:30,847.52,856.34,843.47,854.65,1293684,0.0,0.0 -2022-03-24 00:00:00+05:30,851.39,853.86,831.64,835.1,938300,0.0,0.0 -2022-03-25 00:00:00+05:30,839.51,863.27,829.01,854.41,1123865,0.0,0.0 -2022-03-28 00:00:00+05:30,863.27,866.04,830.1,838.02,1305167,0.0,0.0 -2022-03-29 00:00:00+05:30,842.53,851.39,831.68,846.24,930687,0.0,0.0 -2022-03-30 00:00:00+05:30,853.68,876.62,848.92,862.72,1860593,2.5,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2022-03-02 00:00:00+05:30,777.14,777.14,755.41,759.56,1496067.0,,, +2022-03-03 00:00:00+05:30,773.23,774.17,742.59,745.16,1169814.0,,, +2022-03-04 00:00:00+05:30,745.46,755.6,705.51,736.8,2604676.0,,, +2022-03-07 00:00:00+05:30,712.79,728.63,705.12,723.23,1268569.0,,, +2022-03-08 00:00:00+05:30,727.79,781.05,724.32,774.07,2186728.0,,, +2022-03-09 00:00:00+05:30,774.07,795.95,764.51,785.6,1862288.0,,, +2022-03-10 00:00:00+05:30,801.34,808.27,794.02,796.79,1358515.0,,, +2022-03-11 00:00:00+05:30,792.98,801.34,764.71,798.22,674047.0,,, +2022-03-14 00:00:00+05:30,797.93,810.3,795.65,808.52,965820.0,,, +2022-03-15 00:00:00+05:30,810.0,820.7,802.88,810.94,956998.0,,, +2022-03-16 00:00:00+05:30,820.6,829.21,814.56,828.02,835701.0,,, +2022-03-17 00:00:00+05:30,836.54,851.34,832.03,845.89,1453002.0,,, +2022-03-21 00:00:00+05:30,845.84,845.84,831.64,833.71,752292.0,,, +2022-03-22 00:00:00+05:30,833.86,844.95,816.84,838.81,1302597.0,,, +2022-03-23 00:00:00+05:30,847.52,856.34,843.47,854.65,1293684.0,,, +2022-03-24 00:00:00+05:30,851.39,853.86,831.64,835.1,938300.0,,, +2022-03-25 00:00:00+05:30,839.51,863.27,829.01,854.41,1123865.0,,, +2022-03-28 00:00:00+05:30,863.27,866.04,830.1,838.02,1305167.0,,, +2022-03-29 00:00:00+05:30,842.53,851.39,831.68,846.24,930687.0,,, +2022-03-30 00:00:00+05:30,853.68,876.62,848.92,862.72,1860593.0,2.5,, diff --git a/DATA/BRONZE/StockData/SBICARD_2022_04.csv b/DATA/BRONZE/StockData/SBICARD_2022_04.csv index bffe55e4..5c5efc58 100644 --- a/DATA/BRONZE/StockData/SBICARD_2022_04.csv +++ b/DATA/BRONZE/StockData/SBICARD_2022_04.csv @@ -1,20 +1,20 @@ -date,open,high,low,close,volume,dividends,stock_splits -2022-04-01 00:00:00+05:30,848.92,867.58,844.35,865.25,549430,0.0,0.0 -2022-04-04 00:00:00+05:30,864.8,883.37,863.81,869.92,777486,0.0,0.0 -2022-04-05 00:00:00+05:30,852.89,858.8,830.05,833.03,42706728,0.0,0.0 -2022-04-06 00:00:00+05:30,832.04,850.41,823.0,848.02,5034995,0.0,0.0 -2022-04-07 00:00:00+05:30,845.94,863.81,841.57,850.76,3097445,0.0,0.0 -2022-04-08 00:00:00+05:30,849.91,851.85,841.52,848.27,3516031,0.0,0.0 -2022-04-11 00:00:00+05:30,843.95,848.67,838.49,846.29,2276047,0.0,0.0 -2022-04-12 00:00:00+05:30,844.75,844.75,830.45,838.94,1774192,0.0,0.0 -2022-04-13 00:00:00+05:30,843.95,844.2,827.08,827.62,839620,0.0,0.0 -2022-04-18 00:00:00+05:30,823.1,824.69,796.59,805.23,2081103,0.0,0.0 -2022-04-19 00:00:00+05:30,813.17,813.72,777.43,788.8,1906979,0.0,0.0 -2022-04-20 00:00:00+05:30,789.35,797.29,781.65,788.9,1319697,0.0,0.0 -2022-04-21 00:00:00+05:30,798.03,798.03,784.38,790.09,1737624,0.0,0.0 -2022-04-22 00:00:00+05:30,802.25,821.27,799.27,809.6,6711765,0.0,0.0 -2022-04-25 00:00:00+05:30,803.15,803.15,787.26,798.88,1236245,0.0,0.0 -2022-04-26 00:00:00+05:30,806.77,816.75,801.91,812.83,1686947,0.0,0.0 -2022-04-27 00:00:00+05:30,806.42,825.59,803.79,821.17,2236402,0.0,0.0 -2022-04-28 00:00:00+05:30,829.06,838.0,824.15,835.71,1581576,0.0,0.0 -2022-04-29 00:00:00+05:30,841.67,841.67,816.15,824.94,2513060,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2022-04-01 00:00:00+05:30,848.92,867.58,844.35,865.25,549430.0,,, +2022-04-04 00:00:00+05:30,864.8,883.37,863.81,869.92,777486.0,,, +2022-04-05 00:00:00+05:30,852.89,858.8,830.05,833.03,42706728.0,,, +2022-04-06 00:00:00+05:30,832.04,850.41,823.0,848.02,5034995.0,,, +2022-04-07 00:00:00+05:30,845.94,863.81,841.57,850.76,3097445.0,,, +2022-04-08 00:00:00+05:30,849.91,851.85,841.52,848.27,3516031.0,,, +2022-04-11 00:00:00+05:30,843.95,848.67,838.49,846.29,2276047.0,,, +2022-04-12 00:00:00+05:30,844.75,844.75,830.45,838.94,1774192.0,,, +2022-04-13 00:00:00+05:30,843.95,844.2,827.08,827.62,839620.0,,, +2022-04-18 00:00:00+05:30,823.1,824.69,796.59,805.23,2081103.0,,, +2022-04-19 00:00:00+05:30,813.17,813.72,777.43,788.8,1906979.0,,, +2022-04-20 00:00:00+05:30,789.35,797.29,781.65,788.9,1319697.0,,, +2022-04-21 00:00:00+05:30,798.03,798.03,784.38,790.09,1737624.0,,, +2022-04-22 00:00:00+05:30,802.25,821.27,799.27,809.6,6711765.0,,, +2022-04-25 00:00:00+05:30,803.15,803.15,787.26,798.88,1236245.0,,, +2022-04-26 00:00:00+05:30,806.77,816.75,801.91,812.83,1686947.0,,, +2022-04-27 00:00:00+05:30,806.42,825.59,803.79,821.17,2236402.0,,, +2022-04-28 00:00:00+05:30,829.06,838.0,824.15,835.71,1581576.0,,, +2022-04-29 00:00:00+05:30,841.67,841.67,816.15,824.94,2513060.0,,, diff --git a/DATA/BRONZE/StockData/SBICARD_2022_05.csv b/DATA/BRONZE/StockData/SBICARD_2022_05.csv index a9014ab5..d1058ae8 100644 --- a/DATA/BRONZE/StockData/SBICARD_2022_05.csv +++ b/DATA/BRONZE/StockData/SBICARD_2022_05.csv @@ -1,21 +1,21 @@ -date,open,high,low,close,volume,dividends,stock_splits -2022-05-02 00:00:00+05:30,824.94,828.96,799.47,814.32,3577848,0.0,0.0 -2022-05-04 00:00:00+05:30,822.95,823.05,772.07,779.22,3660920,0.0,0.0 -2022-05-05 00:00:00+05:30,792.03,799.27,782.4,784.78,2796518,0.0,0.0 -2022-05-06 00:00:00+05:30,768.74,774.4,743.87,747.54,2854660,0.0,0.0 -2022-05-09 00:00:00+05:30,735.73,758.27,725.25,756.08,1694548,0.0,0.0 -2022-05-10 00:00:00+05:30,758.37,769.49,748.29,762.79,1297042,0.0,0.0 -2022-05-11 00:00:00+05:30,760.15,764.52,727.89,743.62,2070914,0.0,0.0 -2022-05-12 00:00:00+05:30,739.3,740.3,718.3,731.01,2102675,0.0,0.0 -2022-05-13 00:00:00+05:30,743.67,750.18,705.74,710.61,1613193,0.0,0.0 -2022-05-16 00:00:00+05:30,721.23,721.23,705.94,717.71,890359,0.0,0.0 -2022-05-17 00:00:00+05:30,720.84,730.76,715.92,726.0,2028069,0.0,0.0 -2022-05-18 00:00:00+05:30,734.44,745.26,731.16,735.03,1658677,0.0,0.0 -2022-05-19 00:00:00+05:30,724.81,724.81,709.91,718.95,1306961,0.0,0.0 -2022-05-20 00:00:00+05:30,732.75,739.7,725.06,736.13,983777,0.0,0.0 -2022-05-23 00:00:00+05:30,742.68,751.12,733.74,744.57,1075616,0.0,0.0 -2022-05-24 00:00:00+05:30,746.55,766.01,741.09,749.68,1324158,0.0,0.0 -2022-05-25 00:00:00+05:30,750.62,755.54,734.84,737.27,631565,0.0,0.0 -2022-05-26 00:00:00+05:30,737.32,753.8,722.87,751.22,846867,0.0,0.0 -2022-05-27 00:00:00+05:30,759.56,763.63,747.05,760.45,875537,0.0,0.0 -2022-05-30 00:00:00+05:30,765.52,773.41,760.4,769.74,729567,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2022-05-02 00:00:00+05:30,824.94,828.96,799.47,814.32,3577848.0,,, +2022-05-04 00:00:00+05:30,822.95,823.05,772.07,779.22,3660920.0,,, +2022-05-05 00:00:00+05:30,792.03,799.27,782.4,784.78,2796518.0,,, +2022-05-06 00:00:00+05:30,768.74,774.4,743.87,747.54,2854660.0,,, +2022-05-09 00:00:00+05:30,735.73,758.27,725.25,756.08,1694548.0,,, +2022-05-10 00:00:00+05:30,758.37,769.49,748.29,762.79,1297042.0,,, +2022-05-11 00:00:00+05:30,760.15,764.52,727.89,743.62,2070914.0,,, +2022-05-12 00:00:00+05:30,739.3,740.3,718.3,731.01,2102675.0,,, +2022-05-13 00:00:00+05:30,743.67,750.18,705.74,710.61,1613193.0,,, +2022-05-16 00:00:00+05:30,721.23,721.23,705.94,717.71,890359.0,,, +2022-05-17 00:00:00+05:30,720.84,730.76,715.92,726.0,2028069.0,,, +2022-05-18 00:00:00+05:30,734.44,745.26,731.16,735.03,1658677.0,,, +2022-05-19 00:00:00+05:30,724.81,724.81,709.91,718.95,1306961.0,,, +2022-05-20 00:00:00+05:30,732.75,739.7,725.06,736.13,983777.0,,, +2022-05-23 00:00:00+05:30,742.68,751.12,733.74,744.57,1075616.0,,, +2022-05-24 00:00:00+05:30,746.55,766.01,741.09,749.68,1324158.0,,, +2022-05-25 00:00:00+05:30,750.62,755.54,734.84,737.27,631565.0,,, +2022-05-26 00:00:00+05:30,737.32,753.8,722.87,751.22,846867.0,,, +2022-05-27 00:00:00+05:30,759.56,763.63,747.05,760.45,875537.0,,, +2022-05-30 00:00:00+05:30,765.52,773.41,760.4,769.74,729567.0,,, diff --git a/DATA/BRONZE/StockData/SBICARD_2022_06.csv b/DATA/BRONZE/StockData/SBICARD_2022_06.csv index 594125ae..d0ac5d45 100644 --- a/DATA/BRONZE/StockData/SBICARD_2022_06.csv +++ b/DATA/BRONZE/StockData/SBICARD_2022_06.csv @@ -1,22 +1,22 @@ -date,open,high,low,close,volume,dividends,stock_splits -2022-06-01 00:00:00+05:30,776.39,782.54,756.98,767.45,815392,0.0,0.0 -2022-06-02 00:00:00+05:30,762.54,777.33,761.94,775.64,558102,0.0,0.0 -2022-06-03 00:00:00+05:30,779.42,786.37,766.51,767.9,1134569,0.0,0.0 -2022-06-06 00:00:00+05:30,763.78,776.44,756.43,768.35,557597,0.0,0.0 -2022-06-07 00:00:00+05:30,767.9,775.44,750.92,759.16,572469,0.0,0.0 -2022-06-08 00:00:00+05:30,762.54,791.33,750.87,779.32,1945413,0.0,0.0 -2022-06-09 00:00:00+05:30,777.43,777.43,759.36,765.52,865528,0.0,0.0 -2022-06-10 00:00:00+05:30,759.56,772.12,751.47,764.52,1127216,0.0,0.0 -2022-06-13 00:00:00+05:30,749.63,752.56,732.95,734.79,815164,0.0,0.0 -2022-06-14 00:00:00+05:30,729.77,738.26,723.96,726.4,795197,0.0,0.0 -2022-06-15 00:00:00+05:30,731.76,732.7,716.91,718.16,1052458,0.0,0.0 -2022-06-16 00:00:00+05:30,720.74,729.62,695.47,702.47,1556639,0.0,0.0 -2022-06-17 00:00:00+05:30,707.13,708.38,675.21,680.82,2941955,0.0,0.0 -2022-06-20 00:00:00+05:30,685.09,685.09,651.04,670.3,1642225,0.0,0.0 -2022-06-21 00:00:00+05:30,673.67,722.97,673.67,715.77,2409444,0.0,0.0 -2022-06-22 00:00:00+05:30,715.77,715.77,698.5,708.67,1288797,0.0,0.0 -2022-06-23 00:00:00+05:30,705.99,730.72,705.99,726.64,1034157,0.0,0.0 -2022-06-24 00:00:00+05:30,734.64,757.08,732.75,754.59,1898423,0.0,0.0 -2022-06-27 00:00:00+05:30,772.47,785.92,759.56,760.65,2680268,0.0,0.0 -2022-06-28 00:00:00+05:30,758.57,773.31,748.14,770.43,1657323,0.0,0.0 -2022-06-29 00:00:00+05:30,759.56,775.99,757.82,770.28,1282936,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2022-06-01 00:00:00+05:30,776.39,782.54,756.98,767.45,815392.0,,, +2022-06-02 00:00:00+05:30,762.54,777.33,761.94,775.64,558102.0,,, +2022-06-03 00:00:00+05:30,779.42,786.37,766.51,767.9,1134569.0,,, +2022-06-06 00:00:00+05:30,763.78,776.44,756.43,768.35,557597.0,,, +2022-06-07 00:00:00+05:30,767.9,775.44,750.92,759.16,572469.0,,, +2022-06-08 00:00:00+05:30,762.54,791.33,750.87,779.32,1945413.0,,, +2022-06-09 00:00:00+05:30,777.43,777.43,759.36,765.52,865528.0,,, +2022-06-10 00:00:00+05:30,759.56,772.12,751.47,764.52,1127216.0,,, +2022-06-13 00:00:00+05:30,749.63,752.56,732.95,734.79,815164.0,,, +2022-06-14 00:00:00+05:30,729.77,738.26,723.96,726.4,795197.0,,, +2022-06-15 00:00:00+05:30,731.76,732.7,716.91,718.16,1052458.0,,, +2022-06-16 00:00:00+05:30,720.74,729.62,695.47,702.47,1556639.0,,, +2022-06-17 00:00:00+05:30,707.13,708.38,675.21,680.82,2941955.0,,, +2022-06-20 00:00:00+05:30,685.09,685.09,651.04,670.3,1642225.0,,, +2022-06-21 00:00:00+05:30,673.67,722.97,673.67,715.77,2409444.0,,, +2022-06-22 00:00:00+05:30,715.77,715.77,698.5,708.67,1288797.0,,, +2022-06-23 00:00:00+05:30,705.99,730.72,705.99,726.64,1034157.0,,, +2022-06-24 00:00:00+05:30,734.64,757.08,732.75,754.59,1898423.0,,, +2022-06-27 00:00:00+05:30,772.47,785.92,759.56,760.65,2680268.0,,, +2022-06-28 00:00:00+05:30,758.57,773.31,748.14,770.43,1657323.0,,, +2022-06-29 00:00:00+05:30,759.56,775.99,757.82,770.28,1282936.0,,, diff --git a/DATA/BRONZE/StockData/SBICARD_2022_07.csv b/DATA/BRONZE/StockData/SBICARD_2022_07.csv index 588d8f07..8b004c47 100644 --- a/DATA/BRONZE/StockData/SBICARD_2022_07.csv +++ b/DATA/BRONZE/StockData/SBICARD_2022_07.csv @@ -1,22 +1,22 @@ -date,open,high,low,close,volume,dividends,stock_splits -2022-07-01 00:00:00+05:30,762.34,772.02,758.32,767.15,1073345,0.0,0.0 -2022-07-04 00:00:00+05:30,767.15,782.84,767.15,780.41,838947,0.0,0.0 -2022-07-05 00:00:00+05:30,783.39,819.78,781.3,810.74,4213944,0.0,0.0 -2022-07-06 00:00:00+05:30,808.21,849.91,802.5,844.2,3714476,0.0,0.0 -2022-07-07 00:00:00+05:30,842.46,845.94,830.4,842.02,2093582,0.0,0.0 -2022-07-08 00:00:00+05:30,844.15,846.93,839.44,845.1,1352265,0.0,0.0 -2022-07-11 00:00:00+05:30,839.19,852.84,838.1,847.98,943398,0.0,0.0 -2022-07-12 00:00:00+05:30,843.95,857.31,842.02,843.9,752520,0.0,0.0 -2022-07-13 00:00:00+05:30,851.9,855.87,845.39,847.88,728011,0.0,0.0 -2022-07-14 00:00:00+05:30,849.91,853.09,829.06,839.68,585350,0.0,0.0 -2022-07-15 00:00:00+05:30,839.68,844.3,827.77,829.36,673001,0.0,0.0 -2022-07-18 00:00:00+05:30,832.54,840.23,821.32,838.79,777561,0.0,0.0 -2022-07-19 00:00:00+05:30,836.9,854.08,831.05,852.2,1311945,0.0,0.0 -2022-07-20 00:00:00+05:30,857.85,875.73,857.85,870.66,2698667,0.0,0.0 -2022-07-21 00:00:00+05:30,871.71,884.27,867.83,877.71,1363240,0.0,0.0 -2022-07-22 00:00:00+05:30,881.58,881.63,863.96,872.2,944189,0.0,0.0 -2022-07-25 00:00:00+05:30,870.02,881.68,860.29,877.61,839160,0.0,0.0 -2022-07-26 00:00:00+05:30,873.74,888.63,871.75,885.66,1976960,0.0,0.0 -2022-07-27 00:00:00+05:30,890.12,890.12,877.71,882.48,827963,0.0,0.0 -2022-07-28 00:00:00+05:30,881.68,931.18,878.11,922.54,4415986,0.0,0.0 -2022-07-29 00:00:00+05:30,923.39,961.86,922.64,932.57,3802918,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2022-07-01 00:00:00+05:30,762.34,772.02,758.32,767.15,1073345.0,,, +2022-07-04 00:00:00+05:30,767.15,782.84,767.15,780.41,838947.0,,, +2022-07-05 00:00:00+05:30,783.39,819.78,781.3,810.74,4213944.0,,, +2022-07-06 00:00:00+05:30,808.21,849.91,802.5,844.2,3714476.0,,, +2022-07-07 00:00:00+05:30,842.46,845.94,830.4,842.02,2093582.0,,, +2022-07-08 00:00:00+05:30,844.15,846.93,839.44,845.1,1352265.0,,, +2022-07-11 00:00:00+05:30,839.19,852.84,838.1,847.98,943398.0,,, +2022-07-12 00:00:00+05:30,843.95,857.31,842.02,843.9,752520.0,,, +2022-07-13 00:00:00+05:30,851.9,855.87,845.39,847.88,728011.0,,, +2022-07-14 00:00:00+05:30,849.91,853.09,829.06,839.68,585350.0,,, +2022-07-15 00:00:00+05:30,839.68,844.3,827.77,829.36,673001.0,,, +2022-07-18 00:00:00+05:30,832.54,840.23,821.32,838.79,777561.0,,, +2022-07-19 00:00:00+05:30,836.9,854.08,831.05,852.2,1311945.0,,, +2022-07-20 00:00:00+05:30,857.85,875.73,857.85,870.66,2698667.0,,, +2022-07-21 00:00:00+05:30,871.71,884.27,867.83,877.71,1363240.0,,, +2022-07-22 00:00:00+05:30,881.58,881.63,863.96,872.2,944189.0,,, +2022-07-25 00:00:00+05:30,870.02,881.68,860.29,877.61,839160.0,,, +2022-07-26 00:00:00+05:30,873.74,888.63,871.75,885.66,1976960.0,,, +2022-07-27 00:00:00+05:30,890.12,890.12,877.71,882.48,827963.0,,, +2022-07-28 00:00:00+05:30,881.68,931.18,878.11,922.54,4415986.0,,, +2022-07-29 00:00:00+05:30,923.39,961.86,922.64,932.57,3802918.0,,, diff --git a/DATA/BRONZE/StockData/SBICARD_2022_08.csv b/DATA/BRONZE/StockData/SBICARD_2022_08.csv index 3ab37b56..9681e402 100644 --- a/DATA/BRONZE/StockData/SBICARD_2022_08.csv +++ b/DATA/BRONZE/StockData/SBICARD_2022_08.csv @@ -1,21 +1,21 @@ -date,open,high,low,close,volume,dividends,stock_splits -2022-08-01 00:00:00+05:30,939.27,944.83,930.58,937.48,1452429,0.0,0.0 -2022-08-02 00:00:00+05:30,936.24,943.24,927.36,935.1,738627,0.0,0.0 -2022-08-03 00:00:00+05:30,935.1,943.14,922.64,929.24,1008595,0.0,0.0 -2022-08-04 00:00:00+05:30,929.24,943.24,928.35,937.63,1111960,0.0,0.0 -2022-08-05 00:00:00+05:30,938.23,938.28,921.55,928.95,485818,0.0,0.0 -2022-08-08 00:00:00+05:30,928.95,933.31,907.1,909.63,887360,0.0,0.0 -2022-08-10 00:00:00+05:30,910.28,917.92,895.63,900.55,970881,0.0,0.0 -2022-08-11 00:00:00+05:30,908.0,938.28,905.51,934.9,2668924,0.0,0.0 -2022-08-12 00:00:00+05:30,936.09,953.07,931.08,947.12,1665679,0.0,0.0 -2022-08-16 00:00:00+05:30,949.3,961.91,948.11,954.56,946456,0.0,0.0 -2022-08-17 00:00:00+05:30,963.99,1021.33,958.38,993.68,6849096,0.0,0.0 -2022-08-18 00:00:00+05:30,976.01,976.01,936.39,951.04,6579065,0.0,0.0 -2022-08-19 00:00:00+05:30,958.04,960.62,908.54,914.45,3514265,0.0,0.0 -2022-08-22 00:00:00+05:30,913.65,917.23,893.65,897.22,1244532,0.0,0.0 -2022-08-23 00:00:00+05:30,893.6,917.13,886.2,910.63,1493284,0.0,0.0 -2022-08-24 00:00:00+05:30,917.03,917.87,899.56,915.84,1222394,0.0,0.0 -2022-08-25 00:00:00+05:30,913.51,922.09,907.8,910.68,1151169,0.0,0.0 -2022-08-26 00:00:00+05:30,917.43,920.26,898.66,901.54,767844,0.0,0.0 -2022-08-29 00:00:00+05:30,881.63,895.29,873.99,888.19,802251,0.0,0.0 -2022-08-30 00:00:00+05:30,899.56,919.86,896.13,915.64,1758560,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2022-08-01 00:00:00+05:30,939.27,944.83,930.58,937.48,1452429.0,,, +2022-08-02 00:00:00+05:30,936.24,943.24,927.36,935.1,738627.0,,, +2022-08-03 00:00:00+05:30,935.1,943.14,922.64,929.24,1008595.0,,, +2022-08-04 00:00:00+05:30,929.24,943.24,928.35,937.63,1111960.0,,, +2022-08-05 00:00:00+05:30,938.23,938.28,921.55,928.95,485818.0,,, +2022-08-08 00:00:00+05:30,928.95,933.31,907.1,909.63,887360.0,,, +2022-08-10 00:00:00+05:30,910.28,917.92,895.63,900.55,970881.0,,, +2022-08-11 00:00:00+05:30,908.0,938.28,905.51,934.9,2668924.0,,, +2022-08-12 00:00:00+05:30,936.09,953.07,931.08,947.12,1665679.0,,, +2022-08-16 00:00:00+05:30,949.3,961.91,948.11,954.56,946456.0,,, +2022-08-17 00:00:00+05:30,963.99,1021.33,958.38,993.68,6849096.0,,, +2022-08-18 00:00:00+05:30,976.01,976.01,936.39,951.04,6579065.0,,, +2022-08-19 00:00:00+05:30,958.04,960.62,908.54,914.45,3514265.0,,, +2022-08-22 00:00:00+05:30,913.65,917.23,893.65,897.22,1244532.0,,, +2022-08-23 00:00:00+05:30,893.6,917.13,886.2,910.63,1493284.0,,, +2022-08-24 00:00:00+05:30,917.03,917.87,899.56,915.84,1222394.0,,, +2022-08-25 00:00:00+05:30,913.51,922.09,907.8,910.68,1151169.0,,, +2022-08-26 00:00:00+05:30,917.43,920.26,898.66,901.54,767844.0,,, +2022-08-29 00:00:00+05:30,881.63,895.29,873.99,888.19,802251.0,,, +2022-08-30 00:00:00+05:30,899.56,919.86,896.13,915.64,1758560.0,,, diff --git a/DATA/BRONZE/StockData/SBICARD_2022_09.csv b/DATA/BRONZE/StockData/SBICARD_2022_09.csv index 0751c0ec..8e64fd10 100644 --- a/DATA/BRONZE/StockData/SBICARD_2022_09.csv +++ b/DATA/BRONZE/StockData/SBICARD_2022_09.csv @@ -1,22 +1,22 @@ -date,open,high,low,close,volume,dividends,stock_splits -2022-09-01 00:00:00+05:30,912.36,945.23,903.53,921.45,2034843,0.0,0.0 -2022-09-02 00:00:00+05:30,930.98,933.21,918.67,925.87,1091791,0.0,0.0 -2022-09-05 00:00:00+05:30,932.17,936.29,922.44,929.69,730458,0.0,0.0 -2022-09-06 00:00:00+05:30,929.34,947.07,920.65,943.49,1151600,0.0,0.0 -2022-09-07 00:00:00+05:30,941.06,953.17,934.31,951.33,891988,0.0,0.0 -2022-09-08 00:00:00+05:30,958.14,963.6,948.51,956.35,1565486,0.0,0.0 -2022-09-09 00:00:00+05:30,961.11,961.11,934.46,936.54,1206744,0.0,0.0 -2022-09-12 00:00:00+05:30,937.29,946.47,937.29,942.99,702008,0.0,0.0 -2022-09-13 00:00:00+05:30,947.16,954.16,943.49,945.97,797562,0.0,0.0 -2022-09-14 00:00:00+05:30,939.27,957.59,931.63,951.04,981879,0.0,0.0 -2022-09-15 00:00:00+05:30,955.8,963.1,948.21,951.83,829459,0.0,0.0 -2022-09-16 00:00:00+05:30,951.83,952.18,922.89,927.41,1236778,0.0,0.0 -2022-09-19 00:00:00+05:30,928.95,944.04,922.39,936.14,453808,0.0,0.0 -2022-09-20 00:00:00+05:30,941.16,975.51,941.01,950.39,2147402,0.0,0.0 -2022-09-21 00:00:00+05:30,953.62,962.11,938.63,941.65,734391,0.0,0.0 -2022-09-22 00:00:00+05:30,941.06,941.65,914.85,937.73,778257,0.0,0.0 -2022-09-23 00:00:00+05:30,942.45,942.45,906.01,909.04,893539,0.0,0.0 -2022-09-26 00:00:00+05:30,903.53,906.01,862.12,869.47,1494707,0.0,0.0 -2022-09-27 00:00:00+05:30,894.74,905.46,880.49,898.02,2733212,0.0,0.0 -2022-09-28 00:00:00+05:30,897.02,911.47,886.9,891.12,1165811,0.0,0.0 -2022-09-29 00:00:00+05:30,898.56,906.46,885.36,896.97,1211541,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2022-09-01 00:00:00+05:30,912.36,945.23,903.53,921.45,2034843.0,,, +2022-09-02 00:00:00+05:30,930.98,933.21,918.67,925.87,1091791.0,,, +2022-09-05 00:00:00+05:30,932.17,936.29,922.44,929.69,730458.0,,, +2022-09-06 00:00:00+05:30,929.34,947.07,920.65,943.49,1151600.0,,, +2022-09-07 00:00:00+05:30,941.06,953.17,934.31,951.33,891988.0,,, +2022-09-08 00:00:00+05:30,958.14,963.6,948.51,956.35,1565486.0,,, +2022-09-09 00:00:00+05:30,961.11,961.11,934.46,936.54,1206744.0,,, +2022-09-12 00:00:00+05:30,937.29,946.47,937.29,942.99,702008.0,,, +2022-09-13 00:00:00+05:30,947.16,954.16,943.49,945.97,797562.0,,, +2022-09-14 00:00:00+05:30,939.27,957.59,931.63,951.04,981879.0,,, +2022-09-15 00:00:00+05:30,955.8,963.1,948.21,951.83,829459.0,,, +2022-09-16 00:00:00+05:30,951.83,952.18,922.89,927.41,1236778.0,,, +2022-09-19 00:00:00+05:30,928.95,944.04,922.39,936.14,453808.0,,, +2022-09-20 00:00:00+05:30,941.16,975.51,941.01,950.39,2147402.0,,, +2022-09-21 00:00:00+05:30,953.62,962.11,938.63,941.65,734391.0,,, +2022-09-22 00:00:00+05:30,941.06,941.65,914.85,937.73,778257.0,,, +2022-09-23 00:00:00+05:30,942.45,942.45,906.01,909.04,893539.0,,, +2022-09-26 00:00:00+05:30,903.53,906.01,862.12,869.47,1494707.0,,, +2022-09-27 00:00:00+05:30,894.74,905.46,880.49,898.02,2733212.0,,, +2022-09-28 00:00:00+05:30,897.02,911.47,886.9,891.12,1165811.0,,, +2022-09-29 00:00:00+05:30,898.56,906.46,885.36,896.97,1211541.0,,, diff --git a/DATA/BRONZE/StockData/SBICARD_2022_10.csv b/DATA/BRONZE/StockData/SBICARD_2022_10.csv index 73193c99..53a5ccdf 100644 --- a/DATA/BRONZE/StockData/SBICARD_2022_10.csv +++ b/DATA/BRONZE/StockData/SBICARD_2022_10.csv @@ -1,19 +1,19 @@ -date,open,high,low,close,volume,dividends,stock_splits -2022-10-03 00:00:00+05:30,901.05,911.67,871.26,873.0,803074,0.0,0.0 -2022-10-04 00:00:00+05:30,890.62,898.31,878.71,888.19,1311142,0.0,0.0 -2022-10-06 00:00:00+05:30,891.61,900.5,878.56,880.05,1232328,0.0,0.0 -2022-10-07 00:00:00+05:30,884.46,895.58,874.54,879.25,1401822,0.0,0.0 -2022-10-10 00:00:00+05:30,877.71,883.57,862.42,876.67,850805,0.0,0.0 -2022-10-11 00:00:00+05:30,881.68,883.37,862.82,866.29,580439,0.0,0.0 -2022-10-12 00:00:00+05:30,868.78,872.65,855.07,867.83,754892,0.0,0.0 -2022-10-13 00:00:00+05:30,868.78,869.77,852.89,855.17,721065,0.0,0.0 -2022-10-14 00:00:00+05:30,865.8,865.8,839.14,840.83,1110130,0.0,0.0 -2022-10-17 00:00:00+05:30,840.98,854.88,825.19,852.39,1114767,0.0,0.0 -2022-10-18 00:00:00+05:30,856.66,879.1,850.11,877.41,991434,0.0,0.0 -2022-10-19 00:00:00+05:30,881.83,884.61,875.73,880.14,760863,0.0,0.0 -2022-10-20 00:00:00+05:30,878.71,883.92,865.1,880.64,642160,0.0,0.0 -2022-10-21 00:00:00+05:30,880.69,890.02,852.84,859.29,1197189,0.0,0.0 -2022-10-24 00:00:00+05:30,868.78,868.78,845.05,849.42,371350,0.0,0.0 -2022-10-25 00:00:00+05:30,850.06,852.15,830.75,838.84,1560814,0.0,0.0 -2022-10-27 00:00:00+05:30,847.43,860.29,841.97,852.05,1721615,0.0,0.0 -2022-10-28 00:00:00+05:30,829.06,831.99,794.21,804.54,8430730,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2022-10-03 00:00:00+05:30,901.05,911.67,871.26,873.0,803074.0,,, +2022-10-04 00:00:00+05:30,890.62,898.31,878.71,888.19,1311142.0,,, +2022-10-06 00:00:00+05:30,891.61,900.5,878.56,880.05,1232328.0,,, +2022-10-07 00:00:00+05:30,884.46,895.58,874.54,879.25,1401822.0,,, +2022-10-10 00:00:00+05:30,877.71,883.57,862.42,876.67,850805.0,,, +2022-10-11 00:00:00+05:30,881.68,883.37,862.82,866.29,580439.0,,, +2022-10-12 00:00:00+05:30,868.78,872.65,855.07,867.83,754892.0,,, +2022-10-13 00:00:00+05:30,868.78,869.77,852.89,855.17,721065.0,,, +2022-10-14 00:00:00+05:30,865.8,865.8,839.14,840.83,1110130.0,,, +2022-10-17 00:00:00+05:30,840.98,854.88,825.19,852.39,1114767.0,,, +2022-10-18 00:00:00+05:30,856.66,879.1,850.11,877.41,991434.0,,, +2022-10-19 00:00:00+05:30,881.83,884.61,875.73,880.14,760863.0,,, +2022-10-20 00:00:00+05:30,878.71,883.92,865.1,880.64,642160.0,,, +2022-10-21 00:00:00+05:30,880.69,890.02,852.84,859.29,1197189.0,,, +2022-10-24 00:00:00+05:30,868.78,868.78,845.05,849.42,371350.0,,, +2022-10-25 00:00:00+05:30,850.06,852.15,830.75,838.84,1560814.0,,, +2022-10-27 00:00:00+05:30,847.43,860.29,841.97,852.05,1721615.0,,, +2022-10-28 00:00:00+05:30,829.06,831.99,794.21,804.54,8430730.0,,, diff --git a/DATA/BRONZE/StockData/SBICARD_2022_11.csv b/DATA/BRONZE/StockData/SBICARD_2022_11.csv index c746932d..4868bce2 100644 --- a/DATA/BRONZE/StockData/SBICARD_2022_11.csv +++ b/DATA/BRONZE/StockData/SBICARD_2022_11.csv @@ -1,21 +1,21 @@ -date,open,high,low,close,volume,dividends,stock_splits -2022-11-01 00:00:00+05:30,824.1,827.08,815.21,819.73,1045864,0.0,0.0 -2022-11-02 00:00:00+05:30,821.12,834.03,818.19,829.95,957955,0.0,0.0 -2022-11-03 00:00:00+05:30,825.09,834.57,821.12,823.25,1229699,0.0,0.0 -2022-11-04 00:00:00+05:30,824.59,828.76,802.8,805.53,1807193,0.0,0.0 -2022-11-07 00:00:00+05:30,813.08,814.96,795.4,800.76,1911902,0.0,0.0 -2022-11-09 00:00:00+05:30,803.25,816.15,801.26,808.46,2372049,0.0,0.0 -2022-11-10 00:00:00+05:30,807.22,807.22,792.42,800.86,1368730,0.0,0.0 -2022-11-11 00:00:00+05:30,805.23,819.88,804.24,806.57,1398878,0.0,0.0 -2022-11-14 00:00:00+05:30,809.2,809.2,799.77,803.39,1096007,0.0,0.0 -2022-11-15 00:00:00+05:30,805.23,810.69,801.46,805.23,1307752,0.0,0.0 -2022-11-16 00:00:00+05:30,807.02,810.44,801.51,805.28,1087186,0.0,0.0 -2022-11-17 00:00:00+05:30,805.23,805.23,788.35,791.68,1558934,0.0,0.0 -2022-11-18 00:00:00+05:30,794.81,794.81,780.41,787.56,1260838,0.0,0.0 -2022-11-21 00:00:00+05:30,784.38,793.02,775.69,788.3,682711,0.0,0.0 -2022-11-22 00:00:00+05:30,790.83,803.44,790.19,793.37,680334,0.0,0.0 -2022-11-23 00:00:00+05:30,797.34,798.38,786.76,793.07,818511,0.0,0.0 -2022-11-24 00:00:00+05:30,785.37,796.35,783.39,793.76,1693339,0.0,0.0 -2022-11-25 00:00:00+05:30,797.29,803.69,793.71,801.11,1171797,0.0,0.0 -2022-11-28 00:00:00+05:30,806.22,812.13,799.17,806.92,2015590,0.0,0.0 -2022-11-29 00:00:00+05:30,807.22,818.04,806.22,811.49,970373,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2022-11-01 00:00:00+05:30,824.1,827.08,815.21,819.73,1045864.0,,, +2022-11-02 00:00:00+05:30,821.12,834.03,818.19,829.95,957955.0,,, +2022-11-03 00:00:00+05:30,825.09,834.57,821.12,823.25,1229699.0,,, +2022-11-04 00:00:00+05:30,824.59,828.76,802.8,805.53,1807193.0,,, +2022-11-07 00:00:00+05:30,813.08,814.96,795.4,800.76,1911902.0,,, +2022-11-09 00:00:00+05:30,803.25,816.15,801.26,808.46,2372049.0,,, +2022-11-10 00:00:00+05:30,807.22,807.22,792.42,800.86,1368730.0,,, +2022-11-11 00:00:00+05:30,805.23,819.88,804.24,806.57,1398878.0,,, +2022-11-14 00:00:00+05:30,809.2,809.2,799.77,803.39,1096007.0,,, +2022-11-15 00:00:00+05:30,805.23,810.69,801.46,805.23,1307752.0,,, +2022-11-16 00:00:00+05:30,807.02,810.44,801.51,805.28,1087186.0,,, +2022-11-17 00:00:00+05:30,805.23,805.23,788.35,791.68,1558934.0,,, +2022-11-18 00:00:00+05:30,794.81,794.81,780.41,787.56,1260838.0,,, +2022-11-21 00:00:00+05:30,784.38,793.02,775.69,788.3,682711.0,,, +2022-11-22 00:00:00+05:30,790.83,803.44,790.19,793.37,680334.0,,, +2022-11-23 00:00:00+05:30,797.34,798.38,786.76,793.07,818511.0,,, +2022-11-24 00:00:00+05:30,785.37,796.35,783.39,793.76,1693339.0,,, +2022-11-25 00:00:00+05:30,797.29,803.69,793.71,801.11,1171797.0,,, +2022-11-28 00:00:00+05:30,806.22,812.13,799.17,806.92,2015590.0,,, +2022-11-29 00:00:00+05:30,807.22,818.04,806.22,811.49,970373.0,,, diff --git a/DATA/BRONZE/StockData/SBICARD_2022_12.csv b/DATA/BRONZE/StockData/SBICARD_2022_12.csv index da27ab19..507fcca8 100644 --- a/DATA/BRONZE/StockData/SBICARD_2022_12.csv +++ b/DATA/BRONZE/StockData/SBICARD_2022_12.csv @@ -1,23 +1,23 @@ -date,open,high,low,close,volume,dividends,stock_splits -2022-12-01 00:00:00+05:30,821.12,829.71,816.7,828.51,1835114,0.0,0.0 -2022-12-02 00:00:00+05:30,828.51,833.78,817.54,832.39,1007514,0.0,0.0 -2022-12-05 00:00:00+05:30,832.98,836.01,822.41,825.24,1670685,0.0,0.0 -2022-12-06 00:00:00+05:30,825.09,825.09,808.16,811.78,1223944,0.0,0.0 -2022-12-07 00:00:00+05:30,814.17,816.75,804.39,805.68,609571,0.0,0.0 -2022-12-08 00:00:00+05:30,806.22,812.18,803.69,808.76,665441,0.0,0.0 -2022-12-09 00:00:00+05:30,809.35,812.18,790.54,795.7,1277512,0.0,0.0 -2022-12-12 00:00:00+05:30,796.79,801.11,786.37,798.03,1674576,0.0,0.0 -2022-12-13 00:00:00+05:30,800.27,802.05,790.93,792.37,1179383,0.0,0.0 -2022-12-14 00:00:00+05:30,794.41,801.26,788.95,793.86,1410018,0.0,0.0 -2022-12-15 00:00:00+05:30,795.55,802.95,790.34,792.97,888622,0.0,0.0 -2022-12-16 00:00:00+05:30,791.33,791.33,779.02,785.22,1377355,0.0,0.0 -2022-12-19 00:00:00+05:30,785.18,793.32,782.05,790.79,824645,0.0,0.0 -2022-12-20 00:00:00+05:30,793.12,793.12,780.51,790.44,420519,0.0,0.0 -2022-12-21 00:00:00+05:30,793.32,798.48,783.39,786.02,1017650,0.0,0.0 -2022-12-22 00:00:00+05:30,789.99,790.09,769.79,781.25,929731,0.0,0.0 -2022-12-23 00:00:00+05:30,782.84,789.3,759.81,765.76,1273228,0.0,0.0 -2022-12-26 00:00:00+05:30,765.76,790.04,760.7,787.06,651376,0.0,0.0 -2022-12-27 00:00:00+05:30,789.35,797.24,787.16,793.57,818975,0.0,0.0 -2022-12-28 00:00:00+05:30,794.31,795.3,786.37,789.3,683157,0.0,0.0 -2022-12-29 00:00:00+05:30,788.25,789.39,775.64,779.57,1188622,0.0,0.0 -2022-12-30 00:00:00+05:30,786.37,794.01,785.42,789.84,657138,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2022-12-01 00:00:00+05:30,821.12,829.71,816.7,828.51,1835114.0,,, +2022-12-02 00:00:00+05:30,828.51,833.78,817.54,832.39,1007514.0,,, +2022-12-05 00:00:00+05:30,832.98,836.01,822.41,825.24,1670685.0,,, +2022-12-06 00:00:00+05:30,825.09,825.09,808.16,811.78,1223944.0,,, +2022-12-07 00:00:00+05:30,814.17,816.75,804.39,805.68,609571.0,,, +2022-12-08 00:00:00+05:30,806.22,812.18,803.69,808.76,665441.0,,, +2022-12-09 00:00:00+05:30,809.35,812.18,790.54,795.7,1277512.0,,, +2022-12-12 00:00:00+05:30,796.79,801.11,786.37,798.03,1674576.0,,, +2022-12-13 00:00:00+05:30,800.27,802.05,790.93,792.37,1179383.0,,, +2022-12-14 00:00:00+05:30,794.41,801.26,788.95,793.86,1410018.0,,, +2022-12-15 00:00:00+05:30,795.55,802.95,790.34,792.97,888622.0,,, +2022-12-16 00:00:00+05:30,791.33,791.33,779.02,785.22,1377355.0,,, +2022-12-19 00:00:00+05:30,785.18,793.32,782.05,790.79,824645.0,,, +2022-12-20 00:00:00+05:30,793.12,793.12,780.51,790.44,420519.0,,, +2022-12-21 00:00:00+05:30,793.32,798.48,783.39,786.02,1017650.0,,, +2022-12-22 00:00:00+05:30,789.99,790.09,769.79,781.25,929731.0,,, +2022-12-23 00:00:00+05:30,782.84,789.3,759.81,765.76,1273228.0,,, +2022-12-26 00:00:00+05:30,765.76,790.04,760.7,787.06,651376.0,,, +2022-12-27 00:00:00+05:30,789.35,797.24,787.16,793.57,818975.0,,, +2022-12-28 00:00:00+05:30,794.31,795.3,786.37,789.3,683157.0,,, +2022-12-29 00:00:00+05:30,788.25,789.39,775.64,779.57,1188622.0,,, +2022-12-30 00:00:00+05:30,786.37,794.01,785.42,789.84,657138.0,,, diff --git a/DATA/BRONZE/StockData/SBICARD_2023_01.csv b/DATA/BRONZE/StockData/SBICARD_2023_01.csv index c073c6f7..32562d46 100644 --- a/DATA/BRONZE/StockData/SBICARD_2023_01.csv +++ b/DATA/BRONZE/StockData/SBICARD_2023_01.csv @@ -1,21 +1,21 @@ -date,open,high,low,close,volume,dividends,stock_splits -2023-01-02 00:00:00+05:30,789.35,793.96,785.47,789.2,236362,0.0,0.0 -2023-01-03 00:00:00+05:30,793.12,795.5,779.57,786.76,1083617,0.0,0.0 -2023-01-04 00:00:00+05:30,789.35,790.34,775.44,778.42,1890698,0.0,0.0 -2023-01-05 00:00:00+05:30,782.35,783.34,769.59,774.01,637116,0.0,0.0 -2023-01-06 00:00:00+05:30,776.88,776.88,767.01,768.69,623547,0.0,0.0 -2023-01-09 00:00:00+05:30,772.47,777.83,763.73,776.54,1055444,0.0,0.0 -2023-01-10 00:00:00+05:30,780.46,780.46,768.84,776.44,835589,0.0,0.0 -2023-01-11 00:00:00+05:30,776.54,778.32,770.48,772.57,453225,0.0,0.0 -2023-01-12 00:00:00+05:30,775.44,777.33,771.72,774.7,493884,0.0,0.0 -2023-01-13 00:00:00+05:30,778.62,783.39,774.7,781.75,339616,0.0,0.0 -2023-01-16 00:00:00+05:30,782.84,786.86,765.32,769.29,730529,0.0,0.0 -2023-01-17 00:00:00+05:30,771.37,771.97,754.59,760.85,1083171,0.0,0.0 -2023-01-18 00:00:00+05:30,762.54,762.54,753.7,759.66,626626,0.0,0.0 -2023-01-19 00:00:00+05:30,758.47,767.3,749.53,763.68,604986,0.0,0.0 -2023-01-20 00:00:00+05:30,764.52,765.42,745.66,747.1,1522013,0.0,0.0 -2023-01-23 00:00:00+05:30,751.62,763.23,744.76,761.69,621794,0.0,0.0 -2023-01-24 00:00:00+05:30,760.55,761.05,726.79,739.7,3399480,0.0,0.0 -2023-01-25 00:00:00+05:30,734.74,738.71,706.09,710.01,5895355,0.0,0.0 -2023-01-27 00:00:00+05:30,713.79,713.84,692.09,694.38,2741068,0.0,0.0 -2023-01-30 00:00:00+05:30,696.01,715.52,690.6,711.3,2347230,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2023-01-02 00:00:00+05:30,789.35,793.96,785.47,789.2,236362.0,,, +2023-01-03 00:00:00+05:30,793.12,795.5,779.57,786.76,1083617.0,,, +2023-01-04 00:00:00+05:30,789.35,790.34,775.44,778.42,1890698.0,,, +2023-01-05 00:00:00+05:30,782.35,783.34,769.59,774.01,637116.0,,, +2023-01-06 00:00:00+05:30,776.88,776.88,767.01,768.69,623547.0,,, +2023-01-09 00:00:00+05:30,772.47,777.83,763.73,776.54,1055444.0,,, +2023-01-10 00:00:00+05:30,780.46,780.46,768.84,776.44,835589.0,,, +2023-01-11 00:00:00+05:30,776.54,778.32,770.48,772.57,453225.0,,, +2023-01-12 00:00:00+05:30,775.44,777.33,771.72,774.7,493884.0,,, +2023-01-13 00:00:00+05:30,778.62,783.39,774.7,781.75,339616.0,,, +2023-01-16 00:00:00+05:30,782.84,786.86,765.32,769.29,730529.0,,, +2023-01-17 00:00:00+05:30,771.37,771.97,754.59,760.85,1083171.0,,, +2023-01-18 00:00:00+05:30,762.54,762.54,753.7,759.66,626626.0,,, +2023-01-19 00:00:00+05:30,758.47,767.3,749.53,763.68,604986.0,,, +2023-01-20 00:00:00+05:30,764.52,765.42,745.66,747.1,1522013.0,,, +2023-01-23 00:00:00+05:30,751.62,763.23,744.76,761.69,621794.0,,, +2023-01-24 00:00:00+05:30,760.55,761.05,726.79,739.7,3399480.0,,, +2023-01-25 00:00:00+05:30,734.74,738.71,706.09,710.01,5895355.0,,, +2023-01-27 00:00:00+05:30,713.79,713.84,692.09,694.38,2741068.0,,, +2023-01-30 00:00:00+05:30,696.01,715.52,690.6,711.3,2347230.0,,, diff --git a/DATA/BRONZE/StockData/SBICARD_2023_02.csv b/DATA/BRONZE/StockData/SBICARD_2023_02.csv index 09e45865..1ed62ca1 100644 --- a/DATA/BRONZE/StockData/SBICARD_2023_02.csv +++ b/DATA/BRONZE/StockData/SBICARD_2023_02.csv @@ -1,20 +1,20 @@ -date,open,high,low,close,volume,dividends,stock_splits -2023-02-01 00:00:00+05:30,723.81,740.1,719.3,734.44,1966291,0.0,0.0 -2023-02-02 00:00:00+05:30,734.74,740.25,722.97,732.11,1027700,0.0,0.0 -2023-02-03 00:00:00+05:30,731.26,752.61,728.78,748.69,878322,0.0,0.0 -2023-02-06 00:00:00+05:30,749.63,752.56,738.91,751.12,422048,0.0,0.0 -2023-02-07 00:00:00+05:30,751.12,752.51,735.03,745.36,962622,0.0,0.0 -2023-02-08 00:00:00+05:30,741.79,748.79,737.47,746.35,735979,0.0,0.0 -2023-02-09 00:00:00+05:30,748.54,757.37,745.16,751.86,1032171,0.0,0.0 -2023-02-10 00:00:00+05:30,751.86,758.76,745.66,748.34,940185,0.0,0.0 -2023-02-13 00:00:00+05:30,744.67,753.6,735.33,737.22,929612,0.0,0.0 -2023-02-14 00:00:00+05:30,735.33,744.67,731.16,742.43,629708,0.0,0.0 -2023-02-15 00:00:00+05:30,741.79,751.96,739.95,751.02,323890,0.0,0.0 -2023-02-16 00:00:00+05:30,752.26,756.58,747.99,754.64,977032,0.0,0.0 -2023-02-17 00:00:00+05:30,754.59,760.01,745.66,753.3,832721,0.0,0.0 -2023-02-20 00:00:00+05:30,751.62,755.69,747.64,751.71,277435,0.0,0.0 -2023-02-21 00:00:00+05:30,754.59,754.59,737.52,740.3,543957,0.0,0.0 -2023-02-22 00:00:00+05:30,740.3,740.64,726.79,738.26,546212,0.0,0.0 -2023-02-23 00:00:00+05:30,739.7,740.35,729.08,733.94,813246,0.0,0.0 -2023-02-24 00:00:00+05:30,736.13,749.63,734.64,741.04,636573,0.0,0.0 -2023-02-27 00:00:00+05:30,741.19,745.41,732.9,741.19,623830,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2023-02-01 00:00:00+05:30,723.81,740.1,719.3,734.44,1966291.0,,, +2023-02-02 00:00:00+05:30,734.74,740.25,722.97,732.11,1027700.0,,, +2023-02-03 00:00:00+05:30,731.26,752.61,728.78,748.69,878322.0,,, +2023-02-06 00:00:00+05:30,749.63,752.56,738.91,751.12,422048.0,,, +2023-02-07 00:00:00+05:30,751.12,752.51,735.03,745.36,962622.0,,, +2023-02-08 00:00:00+05:30,741.79,748.79,737.47,746.35,735979.0,,, +2023-02-09 00:00:00+05:30,748.54,757.37,745.16,751.86,1032171.0,,, +2023-02-10 00:00:00+05:30,751.86,758.76,745.66,748.34,940185.0,,, +2023-02-13 00:00:00+05:30,744.67,753.6,735.33,737.22,929612.0,,, +2023-02-14 00:00:00+05:30,735.33,744.67,731.16,742.43,629708.0,,, +2023-02-15 00:00:00+05:30,741.79,751.96,739.95,751.02,323890.0,,, +2023-02-16 00:00:00+05:30,752.26,756.58,747.99,754.64,977032.0,,, +2023-02-17 00:00:00+05:30,754.59,760.01,745.66,753.3,832721.0,,, +2023-02-20 00:00:00+05:30,751.62,755.69,747.64,751.71,277435.0,,, +2023-02-21 00:00:00+05:30,754.59,754.59,737.52,740.3,543957.0,,, +2023-02-22 00:00:00+05:30,740.3,740.64,726.79,738.26,546212.0,,, +2023-02-23 00:00:00+05:30,739.7,740.35,729.08,733.94,813246.0,,, +2023-02-24 00:00:00+05:30,736.13,749.63,734.64,741.04,636573.0,,, +2023-02-27 00:00:00+05:30,741.19,745.41,732.9,741.19,623830.0,,, diff --git a/DATA/BRONZE/StockData/SBICARD_2023_03.csv b/DATA/BRONZE/StockData/SBICARD_2023_03.csv index 3eb43569..497fbd75 100644 --- a/DATA/BRONZE/StockData/SBICARD_2023_03.csv +++ b/DATA/BRONZE/StockData/SBICARD_2023_03.csv @@ -1,21 +1,21 @@ -date,open,high,low,close,volume,dividends,stock_splits -2023-03-01 00:00:00+05:30,737.57,754.3,737.32,746.35,597707,0.0,0.0 -2023-03-02 00:00:00+05:30,747.15,749.93,737.81,741.98,337987,0.0,0.0 -2023-03-03 00:00:00+05:30,742.73,748.59,737.91,745.01,846356,0.0,0.0 -2023-03-06 00:00:00+05:30,748.79,753.2,739.4,751.76,1020636,0.0,0.0 -2023-03-08 00:00:00+05:30,751.76,753.1,741.79,744.81,408263,0.0,0.0 -2023-03-09 00:00:00+05:30,745.26,766.16,745.21,761.64,1898644,0.0,0.0 -2023-03-10 00:00:00+05:30,754.54,755.59,741.69,748.39,946902,0.0,0.0 -2023-03-13 00:00:00+05:30,748.39,748.69,724.86,729.77,1317677,0.0,0.0 -2023-03-14 00:00:00+05:30,729.77,732.7,715.18,720.04,741803,0.0,0.0 -2023-03-15 00:00:00+05:30,723.91,732.2,722.87,728.13,321893,0.0,0.0 -2023-03-16 00:00:00+05:30,722.38,728.53,714.98,722.52,478722,0.0,0.0 -2023-03-17 00:00:00+05:30,726.15,729.77,715.97,718.8,656699,0.0,0.0 -2023-03-20 00:00:00+05:30,718.85,719.6,703.51,705.55,566907,0.0,0.0 -2023-03-21 00:00:00+05:30,709.91,720.79,707.03,712.35,696600,0.0,0.0 -2023-03-22 00:00:00+05:30,718.75,723.47,712.45,722.08,777434,0.0,0.0 -2023-03-23 00:00:00+05:30,721.68,725.4,709.22,715.08,503821,0.0,0.0 -2023-03-24 00:00:00+05:30,718.7,722.18,706.64,718.4,715091,0.0,0.0 -2023-03-27 00:00:00+05:30,712.89,720.54,709.91,713.14,965598,0.0,0.0 -2023-03-28 00:00:00+05:30,714.83,719.35,702.96,706.04,912786,0.0,0.0 -2023-03-29 00:00:00+05:30,708.73,723.38,708.73,717.55,887093,2.5,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2023-03-01 00:00:00+05:30,737.57,754.3,737.32,746.35,597707.0,,, +2023-03-02 00:00:00+05:30,747.15,749.93,737.81,741.98,337987.0,,, +2023-03-03 00:00:00+05:30,742.73,748.59,737.91,745.01,846356.0,,, +2023-03-06 00:00:00+05:30,748.79,753.2,739.4,751.76,1020636.0,,, +2023-03-08 00:00:00+05:30,751.76,753.1,741.79,744.81,408263.0,,, +2023-03-09 00:00:00+05:30,745.26,766.16,745.21,761.64,1898644.0,,, +2023-03-10 00:00:00+05:30,754.54,755.59,741.69,748.39,946902.0,,, +2023-03-13 00:00:00+05:30,748.39,748.69,724.86,729.77,1317677.0,,, +2023-03-14 00:00:00+05:30,729.77,732.7,715.18,720.04,741803.0,,, +2023-03-15 00:00:00+05:30,723.91,732.2,722.87,728.13,321893.0,,, +2023-03-16 00:00:00+05:30,722.38,728.53,714.98,722.52,478722.0,,, +2023-03-17 00:00:00+05:30,726.15,729.77,715.97,718.8,656699.0,,, +2023-03-20 00:00:00+05:30,718.85,719.6,703.51,705.55,566907.0,,, +2023-03-21 00:00:00+05:30,709.91,720.79,707.03,712.35,696600.0,,, +2023-03-22 00:00:00+05:30,718.75,723.47,712.45,722.08,777434.0,,, +2023-03-23 00:00:00+05:30,721.68,725.4,709.22,715.08,503821.0,,, +2023-03-24 00:00:00+05:30,718.7,722.18,706.64,718.4,715091.0,,, +2023-03-27 00:00:00+05:30,712.89,720.54,709.91,713.14,965598.0,,, +2023-03-28 00:00:00+05:30,714.83,719.35,702.96,706.04,912786.0,,, +2023-03-29 00:00:00+05:30,708.73,723.38,708.73,717.55,887093.0,2.5,, diff --git a/DATA/BRONZE/StockData/SBICARD_2023_04.csv b/DATA/BRONZE/StockData/SBICARD_2023_04.csv index 1c3af6b7..e3501ed2 100644 --- a/DATA/BRONZE/StockData/SBICARD_2023_04.csv +++ b/DATA/BRONZE/StockData/SBICARD_2023_04.csv @@ -1,18 +1,18 @@ -date,open,high,low,close,volume,dividends,stock_splits -2023-04-03 00:00:00+05:30,745.7,747.24,736.38,744.55,701122,0.0,0.0 -2023-04-05 00:00:00+05:30,745.8,747.49,736.33,737.43,636392,0.0,0.0 -2023-04-06 00:00:00+05:30,738.47,755.86,732.4,747.94,1627638,0.0,0.0 -2023-04-10 00:00:00+05:30,750.18,751.18,735.39,736.83,914884,0.0,0.0 -2023-04-11 00:00:00+05:30,739.37,744.0,732.84,735.04,438493,0.0,0.0 -2023-04-12 00:00:00+05:30,735.09,743.11,730.9,739.22,492827,0.0,0.0 -2023-04-13 00:00:00+05:30,742.31,758.2,737.38,756.01,1858764,0.0,0.0 -2023-04-17 00:00:00+05:30,757.26,765.13,750.18,759.4,1375315,0.0,0.0 -2023-04-18 00:00:00+05:30,761.24,772.2,756.06,767.27,1160835,0.0,0.0 -2023-04-19 00:00:00+05:30,764.08,767.02,752.82,756.41,393082,0.0,0.0 -2023-04-20 00:00:00+05:30,756.26,757.26,745.65,751.03,365114,0.0,0.0 -2023-04-21 00:00:00+05:30,751.03,763.23,745.35,759.6,435417,0.0,0.0 -2023-04-24 00:00:00+05:30,762.84,775.04,759.55,769.96,1136990,0.0,0.0 -2023-04-25 00:00:00+05:30,769.96,775.69,765.03,769.86,708509,0.0,0.0 -2023-04-26 00:00:00+05:30,768.22,787.05,766.32,773.4,1041830,0.0,0.0 -2023-04-27 00:00:00+05:30,773.4,784.76,768.32,781.37,715787,0.0,0.0 -2023-04-28 00:00:00+05:30,782.17,782.17,755.51,769.46,1404497,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2023-04-03 00:00:00+05:30,745.7,747.24,736.38,744.55,701122.0,,, +2023-04-05 00:00:00+05:30,745.8,747.49,736.33,737.43,636392.0,,, +2023-04-06 00:00:00+05:30,738.47,755.86,732.4,747.94,1627638.0,,, +2023-04-10 00:00:00+05:30,750.18,751.18,735.39,736.83,914884.0,,, +2023-04-11 00:00:00+05:30,739.37,744.0,732.84,735.04,438493.0,,, +2023-04-12 00:00:00+05:30,735.09,743.11,730.9,739.22,492827.0,,, +2023-04-13 00:00:00+05:30,742.31,758.2,737.38,756.01,1858764.0,,, +2023-04-17 00:00:00+05:30,757.26,765.13,750.18,759.4,1375315.0,,, +2023-04-18 00:00:00+05:30,761.24,772.2,756.06,767.27,1160835.0,,, +2023-04-19 00:00:00+05:30,764.08,767.02,752.82,756.41,393082.0,,, +2023-04-20 00:00:00+05:30,756.26,757.26,745.65,751.03,365114.0,,, +2023-04-21 00:00:00+05:30,751.03,763.23,745.35,759.6,435417.0,,, +2023-04-24 00:00:00+05:30,762.84,775.04,759.55,769.96,1136990.0,,, +2023-04-25 00:00:00+05:30,769.96,775.69,765.03,769.86,708509.0,,, +2023-04-26 00:00:00+05:30,768.22,787.05,766.32,773.4,1041830.0,,, +2023-04-27 00:00:00+05:30,773.4,784.76,768.32,781.37,715787.0,,, +2023-04-28 00:00:00+05:30,782.17,782.17,755.51,769.46,1404497.0,,, diff --git a/DATA/BRONZE/StockData/SBICARD_2023_05.csv b/DATA/BRONZE/StockData/SBICARD_2023_05.csv index 78351117..591948e7 100644 --- a/DATA/BRONZE/StockData/SBICARD_2023_05.csv +++ b/DATA/BRONZE/StockData/SBICARD_2023_05.csv @@ -1,22 +1,22 @@ -date,open,high,low,close,volume,dividends,stock_splits -2023-05-02 00:00:00+05:30,765.23,784.01,749.58,779.13,2035928,0.0,0.0 -2023-05-03 00:00:00+05:30,778.08,788.14,768.12,783.86,1159947,0.0,0.0 -2023-05-04 00:00:00+05:30,779.28,796.81,779.28,793.67,782566,0.0,0.0 -2023-05-05 00:00:00+05:30,793.13,816.69,787.3,797.71,1808989,0.0,0.0 -2023-05-08 00:00:00+05:30,802.04,814.05,799.1,811.96,1002920,0.0,0.0 -2023-05-09 00:00:00+05:30,811.96,820.03,807.77,817.74,1681575,0.0,0.0 -2023-05-10 00:00:00+05:30,817.74,822.02,808.12,821.27,892808,0.0,0.0 -2023-05-11 00:00:00+05:30,826.75,866.31,822.72,862.53,3616002,0.0,0.0 -2023-05-12 00:00:00+05:30,862.72,874.83,854.45,863.72,2573526,0.0,0.0 -2023-05-15 00:00:00+05:30,863.87,893.41,856.9,887.73,2600176,0.0,0.0 -2023-05-16 00:00:00+05:30,892.72,895.26,871.84,874.33,1515710,0.0,0.0 -2023-05-17 00:00:00+05:30,873.59,878.52,862.38,876.23,1130443,0.0,0.0 -2023-05-18 00:00:00+05:30,879.76,891.17,877.77,883.4,1353307,0.0,0.0 -2023-05-19 00:00:00+05:30,882.8,889.83,880.36,888.33,1043077,0.0,0.0 -2023-05-22 00:00:00+05:30,888.78,893.66,881.11,884.89,549608,0.0,0.0 -2023-05-23 00:00:00+05:30,886.79,896.15,880.91,884.64,1058077,0.0,0.0 -2023-05-24 00:00:00+05:30,885.79,892.72,880.91,886.14,632123,0.0,0.0 -2023-05-25 00:00:00+05:30,884.5,895.01,881.21,891.62,844714,0.0,0.0 -2023-05-26 00:00:00+05:30,896.75,899.74,886.54,898.25,806267,0.0,0.0 -2023-05-29 00:00:00+05:30,900.49,911.65,898.74,902.43,714336,0.0,0.0 -2023-05-30 00:00:00+05:30,906.52,920.22,902.88,913.74,1753378,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2023-05-02 00:00:00+05:30,765.23,784.01,749.58,779.13,2035928.0,,, +2023-05-03 00:00:00+05:30,778.08,788.14,768.12,783.86,1159947.0,,, +2023-05-04 00:00:00+05:30,779.28,796.81,779.28,793.67,782566.0,,, +2023-05-05 00:00:00+05:30,793.13,816.69,787.3,797.71,1808989.0,,, +2023-05-08 00:00:00+05:30,802.04,814.05,799.1,811.96,1002920.0,,, +2023-05-09 00:00:00+05:30,811.96,820.03,807.77,817.74,1681575.0,,, +2023-05-10 00:00:00+05:30,817.74,822.02,808.12,821.27,892808.0,,, +2023-05-11 00:00:00+05:30,826.75,866.31,822.72,862.53,3616002.0,,, +2023-05-12 00:00:00+05:30,862.72,874.83,854.45,863.72,2573526.0,,, +2023-05-15 00:00:00+05:30,863.87,893.41,856.9,887.73,2600176.0,,, +2023-05-16 00:00:00+05:30,892.72,895.26,871.84,874.33,1515710.0,,, +2023-05-17 00:00:00+05:30,873.59,878.52,862.38,876.23,1130443.0,,, +2023-05-18 00:00:00+05:30,879.76,891.17,877.77,883.4,1353307.0,,, +2023-05-19 00:00:00+05:30,882.8,889.83,880.36,888.33,1043077.0,,, +2023-05-22 00:00:00+05:30,888.78,893.66,881.11,884.89,549608.0,,, +2023-05-23 00:00:00+05:30,886.79,896.15,880.91,884.64,1058077.0,,, +2023-05-24 00:00:00+05:30,885.79,892.72,880.91,886.14,632123.0,,, +2023-05-25 00:00:00+05:30,884.5,895.01,881.21,891.62,844714.0,,, +2023-05-26 00:00:00+05:30,896.75,899.74,886.54,898.25,806267.0,,, +2023-05-29 00:00:00+05:30,900.49,911.65,898.74,902.43,714336.0,,, +2023-05-30 00:00:00+05:30,906.52,920.22,902.88,913.74,1753378.0,,, diff --git a/DATA/BRONZE/StockData/SBICARD_2023_06.csv b/DATA/BRONZE/StockData/SBICARD_2023_06.csv index c779003f..2e797818 100644 --- a/DATA/BRONZE/StockData/SBICARD_2023_06.csv +++ b/DATA/BRONZE/StockData/SBICARD_2023_06.csv @@ -1,21 +1,21 @@ -date,open,high,low,close,volume,dividends,stock_splits -2023-06-01 00:00:00+05:30,912.59,914.29,899.74,907.21,1139440,0.0,0.0 -2023-06-02 00:00:00+05:30,910.65,914.69,902.73,911.1,721774,0.0,0.0 -2023-06-05 00:00:00+05:30,916.68,921.66,908.86,916.48,946814,0.0,0.0 -2023-06-06 00:00:00+05:30,920.66,925.25,910.7,922.71,941880,0.0,0.0 -2023-06-07 00:00:00+05:30,923.16,927.79,916.68,924.35,630641,0.0,0.0 -2023-06-08 00:00:00+05:30,922.66,927.09,901.73,911.85,1162383,0.0,0.0 -2023-06-09 00:00:00+05:30,911.85,925.05,909.75,922.46,692217,0.0,0.0 -2023-06-12 00:00:00+05:30,926.09,926.09,914.19,921.16,426288,0.0,0.0 -2023-06-13 00:00:00+05:30,922.66,929.33,917.77,922.91,1763766,0.0,0.0 -2023-06-14 00:00:00+05:30,929.63,929.63,914.69,918.22,509000,0.0,0.0 -2023-06-15 00:00:00+05:30,919.62,921.66,905.92,909.41,655674,0.0,0.0 -2023-06-16 00:00:00+05:30,908.21,914.09,904.72,909.6,619703,0.0,0.0 -2023-06-19 00:00:00+05:30,909.6,913.64,901.04,902.18,510625,0.0,0.0 -2023-06-20 00:00:00+05:30,899.74,900.74,887.29,890.57,1160812,0.0,0.0 -2023-06-21 00:00:00+05:30,891.32,895.75,879.91,882.6,1202870,0.0,0.0 -2023-06-22 00:00:00+05:30,882.6,884.64,868.1,877.12,1071782,0.0,0.0 -2023-06-23 00:00:00+05:30,875.83,875.83,851.17,854.01,1100838,0.0,0.0 -2023-06-26 00:00:00+05:30,838.96,853.91,831.39,841.8,2256172,0.0,0.0 -2023-06-27 00:00:00+05:30,851.12,860.28,844.99,857.79,1444296,0.0,0.0 -2023-06-28 00:00:00+05:30,862.87,871.54,848.68,853.56,1368427,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2023-06-01 00:00:00+05:30,912.59,914.29,899.74,907.21,1139440.0,,, +2023-06-02 00:00:00+05:30,910.65,914.69,902.73,911.1,721774.0,,, +2023-06-05 00:00:00+05:30,916.68,921.66,908.86,916.48,946814.0,,, +2023-06-06 00:00:00+05:30,920.66,925.25,910.7,922.71,941880.0,,, +2023-06-07 00:00:00+05:30,923.16,927.79,916.68,924.35,630641.0,,, +2023-06-08 00:00:00+05:30,922.66,927.09,901.73,911.85,1162383.0,,, +2023-06-09 00:00:00+05:30,911.85,925.05,909.75,922.46,692217.0,,, +2023-06-12 00:00:00+05:30,926.09,926.09,914.19,921.16,426288.0,,, +2023-06-13 00:00:00+05:30,922.66,929.33,917.77,922.91,1763766.0,,, +2023-06-14 00:00:00+05:30,929.63,929.63,914.69,918.22,509000.0,,, +2023-06-15 00:00:00+05:30,919.62,921.66,905.92,909.41,655674.0,,, +2023-06-16 00:00:00+05:30,908.21,914.09,904.72,909.6,619703.0,,, +2023-06-19 00:00:00+05:30,909.6,913.64,901.04,902.18,510625.0,,, +2023-06-20 00:00:00+05:30,899.74,900.74,887.29,890.57,1160812.0,,, +2023-06-21 00:00:00+05:30,891.32,895.75,879.91,882.6,1202870.0,,, +2023-06-22 00:00:00+05:30,882.6,884.64,868.1,877.12,1071782.0,,, +2023-06-23 00:00:00+05:30,875.83,875.83,851.17,854.01,1100838.0,,, +2023-06-26 00:00:00+05:30,838.96,853.91,831.39,841.8,2256172.0,,, +2023-06-27 00:00:00+05:30,851.12,860.28,844.99,857.79,1444296.0,,, +2023-06-28 00:00:00+05:30,862.87,871.54,848.68,853.56,1368427.0,,, diff --git a/DATA/BRONZE/StockData/SBICARD_2023_07.csv b/DATA/BRONZE/StockData/SBICARD_2023_07.csv index 87819438..f437cfca 100644 --- a/DATA/BRONZE/StockData/SBICARD_2023_07.csv +++ b/DATA/BRONZE/StockData/SBICARD_2023_07.csv @@ -1,21 +1,21 @@ -date,open,high,low,close,volume,dividends,stock_splits -2023-07-03 00:00:00+05:30,846.93,852.66,834.13,839.51,861051,0.0,0.0 -2023-07-04 00:00:00+05:30,843.94,847.08,834.28,835.87,722526,0.0,0.0 -2023-07-05 00:00:00+05:30,840.41,840.75,826.8,833.43,1258096,0.0,0.0 -2023-07-06 00:00:00+05:30,833.98,841.45,826.01,837.76,1079570,0.0,0.0 -2023-07-07 00:00:00+05:30,837.76,846.28,831.09,833.68,1137815,0.0,0.0 -2023-07-10 00:00:00+05:30,834.63,837.76,819.03,832.83,1063996,0.0,0.0 -2023-07-11 00:00:00+05:30,835.97,846.83,829.59,831.29,1099282,0.0,0.0 -2023-07-12 00:00:00+05:30,835.42,841.9,821.03,834.83,1486327,0.0,0.0 -2023-07-13 00:00:00+05:30,841.9,851.42,828.65,832.73,1335481,0.0,0.0 -2023-07-14 00:00:00+05:30,837.02,843.84,831.49,836.77,856217,0.0,0.0 -2023-07-17 00:00:00+05:30,836.97,846.53,833.98,844.19,1243191,0.0,0.0 -2023-07-18 00:00:00+05:30,849.37,851.42,837.37,839.61,1315520,0.0,0.0 -2023-07-19 00:00:00+05:30,843.79,870.4,839.61,862.62,1652584,0.0,0.0 -2023-07-20 00:00:00+05:30,866.71,866.71,844.04,850.37,1007206,0.0,0.0 -2023-07-21 00:00:00+05:30,848.92,856.3,838.76,843.24,778546,0.0,0.0 -2023-07-24 00:00:00+05:30,848.87,860.18,843.0,856.7,1429401,0.0,0.0 -2023-07-25 00:00:00+05:30,860.68,876.72,857.09,873.29,2156908,0.0,0.0 -2023-07-26 00:00:00+05:30,880.71,880.71,861.88,867.96,790932,0.0,0.0 -2023-07-27 00:00:00+05:30,871.84,875.73,849.97,854.7,1676111,0.0,0.0 -2023-07-28 00:00:00+05:30,856.9,858.89,844.94,854.11,957789,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2023-07-03 00:00:00+05:30,846.93,852.66,834.13,839.51,861051.0,,, +2023-07-04 00:00:00+05:30,843.94,847.08,834.28,835.87,722526.0,,, +2023-07-05 00:00:00+05:30,840.41,840.75,826.8,833.43,1258096.0,,, +2023-07-06 00:00:00+05:30,833.98,841.45,826.01,837.76,1079570.0,,, +2023-07-07 00:00:00+05:30,837.76,846.28,831.09,833.68,1137815.0,,, +2023-07-10 00:00:00+05:30,834.63,837.76,819.03,832.83,1063996.0,,, +2023-07-11 00:00:00+05:30,835.97,846.83,829.59,831.29,1099282.0,,, +2023-07-12 00:00:00+05:30,835.42,841.9,821.03,834.83,1486327.0,,, +2023-07-13 00:00:00+05:30,841.9,851.42,828.65,832.73,1335481.0,,, +2023-07-14 00:00:00+05:30,837.02,843.84,831.49,836.77,856217.0,,, +2023-07-17 00:00:00+05:30,836.97,846.53,833.98,844.19,1243191.0,,, +2023-07-18 00:00:00+05:30,849.37,851.42,837.37,839.61,1315520.0,,, +2023-07-19 00:00:00+05:30,843.79,870.4,839.61,862.62,1652584.0,,, +2023-07-20 00:00:00+05:30,866.71,866.71,844.04,850.37,1007206.0,,, +2023-07-21 00:00:00+05:30,848.92,856.3,838.76,843.24,778546.0,,, +2023-07-24 00:00:00+05:30,848.87,860.18,843.0,856.7,1429401.0,,, +2023-07-25 00:00:00+05:30,860.68,876.72,857.09,873.29,2156908.0,,, +2023-07-26 00:00:00+05:30,880.71,880.71,861.88,867.96,790932.0,,, +2023-07-27 00:00:00+05:30,871.84,875.73,849.97,854.7,1676111.0,,, +2023-07-28 00:00:00+05:30,856.9,858.89,844.94,854.11,957789.0,,, diff --git a/DATA/BRONZE/StockData/SBICARD_2023_08.csv b/DATA/BRONZE/StockData/SBICARD_2023_08.csv index 933d667c..b98e9c50 100644 --- a/DATA/BRONZE/StockData/SBICARD_2023_08.csv +++ b/DATA/BRONZE/StockData/SBICARD_2023_08.csv @@ -1,22 +1,22 @@ -date,open,high,low,close,volume,dividends,stock_splits -2023-08-01 00:00:00+05:30,853.81,880.31,845.94,878.17,1763679,0.0,0.0 -2023-08-02 00:00:00+05:30,877.82,878.97,852.91,864.07,1473194,0.0,0.0 -2023-08-03 00:00:00+05:30,866.86,873.54,850.12,858.34,596541,0.0,0.0 -2023-08-04 00:00:00+05:30,866.56,885.74,860.88,878.12,1406495,0.0,0.0 -2023-08-07 00:00:00+05:30,884.79,887.78,871.94,877.62,907461,0.0,0.0 -2023-08-08 00:00:00+05:30,877.72,889.63,869.75,878.07,1002735,0.0,0.0 -2023-08-09 00:00:00+05:30,880.81,880.81,866.21,868.1,456756,0.0,0.0 -2023-08-10 00:00:00+05:30,866.71,873.73,856.75,868.9,834193,0.0,0.0 -2023-08-11 00:00:00+05:30,871.84,880.71,861.88,863.67,591283,0.0,0.0 -2023-08-14 00:00:00+05:30,862.03,863.87,840.21,851.61,1233152,0.0,0.0 -2023-08-16 00:00:00+05:30,850.37,850.37,838.96,846.83,385379,0.0,0.0 -2023-08-17 00:00:00+05:30,846.93,849.82,843.29,846.93,450061,0.0,0.0 -2023-08-18 00:00:00+05:30,846.73,848.77,836.97,839.41,670660,0.0,0.0 -2023-08-21 00:00:00+05:30,839.41,839.96,829.45,832.53,1520760,0.0,0.0 -2023-08-22 00:00:00+05:30,835.67,837.96,824.96,827.1,2156377,0.0,0.0 -2023-08-23 00:00:00+05:30,828.45,842.8,827.6,837.27,2052496,0.0,0.0 -2023-08-24 00:00:00+05:30,835.97,839.71,825.36,827.4,2232562,0.0,0.0 -2023-08-25 00:00:00+05:30,827.4,831.84,814.05,817.79,749612,0.0,0.0 -2023-08-28 00:00:00+05:30,817.79,824.16,812.31,820.73,518988,0.0,0.0 -2023-08-29 00:00:00+05:30,822.32,828.0,819.03,821.57,1187456,0.0,0.0 -2023-08-30 00:00:00+05:30,826.46,833.98,819.58,822.07,1057451,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2023-08-01 00:00:00+05:30,853.81,880.31,845.94,878.17,1763679.0,,, +2023-08-02 00:00:00+05:30,877.82,878.97,852.91,864.07,1473194.0,,, +2023-08-03 00:00:00+05:30,866.86,873.54,850.12,858.34,596541.0,,, +2023-08-04 00:00:00+05:30,866.56,885.74,860.88,878.12,1406495.0,,, +2023-08-07 00:00:00+05:30,884.79,887.78,871.94,877.62,907461.0,,, +2023-08-08 00:00:00+05:30,877.72,889.63,869.75,878.07,1002735.0,,, +2023-08-09 00:00:00+05:30,880.81,880.81,866.21,868.1,456756.0,,, +2023-08-10 00:00:00+05:30,866.71,873.73,856.75,868.9,834193.0,,, +2023-08-11 00:00:00+05:30,871.84,880.71,861.88,863.67,591283.0,,, +2023-08-14 00:00:00+05:30,862.03,863.87,840.21,851.61,1233152.0,,, +2023-08-16 00:00:00+05:30,850.37,850.37,838.96,846.83,385379.0,,, +2023-08-17 00:00:00+05:30,846.93,849.82,843.29,846.93,450061.0,,, +2023-08-18 00:00:00+05:30,846.73,848.77,836.97,839.41,670660.0,,, +2023-08-21 00:00:00+05:30,839.41,839.96,829.45,832.53,1520760.0,,, +2023-08-22 00:00:00+05:30,835.67,837.96,824.96,827.1,2156377.0,,, +2023-08-23 00:00:00+05:30,828.45,842.8,827.6,837.27,2052496.0,,, +2023-08-24 00:00:00+05:30,835.97,839.71,825.36,827.4,2232562.0,,, +2023-08-25 00:00:00+05:30,827.4,831.84,814.05,817.79,749612.0,,, +2023-08-28 00:00:00+05:30,817.79,824.16,812.31,820.73,518988.0,,, +2023-08-29 00:00:00+05:30,822.32,828.0,819.03,821.57,1187456.0,,, +2023-08-30 00:00:00+05:30,826.46,833.98,819.58,822.07,1057451.0,,, diff --git a/DATA/BRONZE/StockData/SBICARD_2023_09.csv b/DATA/BRONZE/StockData/SBICARD_2023_09.csv index 892ad390..90fdc802 100644 --- a/DATA/BRONZE/StockData/SBICARD_2023_09.csv +++ b/DATA/BRONZE/StockData/SBICARD_2023_09.csv @@ -1,21 +1,21 @@ -date,open,high,low,close,volume,dividends,stock_splits -2023-09-01 00:00:00+05:30,816.84,838.96,812.56,837.27,2274771,0.0,0.0 -2023-09-04 00:00:00+05:30,842.95,848.63,833.98,838.71,641246,0.0,0.0 -2023-09-05 00:00:00+05:30,840.75,842.95,828.1,830.79,1087679,0.0,0.0 -2023-09-06 00:00:00+05:30,831.99,837.62,828.8,830.09,429487,0.0,0.0 -2023-09-07 00:00:00+05:30,830.69,834.63,829.35,831.64,753245,0.0,0.0 -2023-09-08 00:00:00+05:30,831.69,843.94,831.49,836.87,988318,0.0,0.0 -2023-09-11 00:00:00+05:30,841.9,851.86,838.46,847.93,1304770,0.0,0.0 -2023-09-12 00:00:00+05:30,851.42,854.7,828.5,832.58,1054433,0.0,0.0 -2023-09-13 00:00:00+05:30,833.48,834.28,818.09,829.2,703092,0.0,0.0 -2023-09-14 00:00:00+05:30,832.98,837.96,821.72,823.02,804452,0.0,0.0 -2023-09-15 00:00:00+05:30,827.0,838.96,823.87,835.97,1183960,0.0,0.0 -2023-09-18 00:00:00+05:30,835.97,838.21,816.09,816.99,1737745,0.0,0.0 -2023-09-20 00:00:00+05:30,817.49,821.03,802.24,808.27,1542580,0.0,0.0 -2023-09-21 00:00:00+05:30,808.27,808.32,792.53,797.11,1365258,0.0,0.0 -2023-09-22 00:00:00+05:30,797.11,808.02,792.78,795.52,2053947,0.0,0.0 -2023-09-25 00:00:00+05:30,797.16,802.74,777.18,784.56,1742922,0.0,0.0 -2023-09-26 00:00:00+05:30,785.11,789.29,778.43,783.51,3879843,0.0,0.0 -2023-09-27 00:00:00+05:30,792.13,796.61,785.5,787.0,1426073,0.0,0.0 -2023-09-28 00:00:00+05:30,790.19,792.48,777.28,779.48,950392,0.0,0.0 -2023-09-29 00:00:00+05:30,784.06,790.39,779.77,788.24,828018,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2023-09-01 00:00:00+05:30,816.84,838.96,812.56,837.27,2274771.0,,, +2023-09-04 00:00:00+05:30,842.95,848.63,833.98,838.71,641246.0,,, +2023-09-05 00:00:00+05:30,840.75,842.95,828.1,830.79,1087679.0,,, +2023-09-06 00:00:00+05:30,831.99,837.62,828.8,830.09,429487.0,,, +2023-09-07 00:00:00+05:30,830.69,834.63,829.35,831.64,753245.0,,, +2023-09-08 00:00:00+05:30,831.69,843.94,831.49,836.87,988318.0,,, +2023-09-11 00:00:00+05:30,841.9,851.86,838.46,847.93,1304770.0,,, +2023-09-12 00:00:00+05:30,851.42,854.7,828.5,832.58,1054433.0,,, +2023-09-13 00:00:00+05:30,833.48,834.28,818.09,829.2,703092.0,,, +2023-09-14 00:00:00+05:30,832.98,837.96,821.72,823.02,804452.0,,, +2023-09-15 00:00:00+05:30,827.0,838.96,823.87,835.97,1183960.0,,, +2023-09-18 00:00:00+05:30,835.97,838.21,816.09,816.99,1737745.0,,, +2023-09-20 00:00:00+05:30,817.49,821.03,802.24,808.27,1542580.0,,, +2023-09-21 00:00:00+05:30,808.27,808.32,792.53,797.11,1365258.0,,, +2023-09-22 00:00:00+05:30,797.11,808.02,792.78,795.52,2053947.0,,, +2023-09-25 00:00:00+05:30,797.16,802.74,777.18,784.56,1742922.0,,, +2023-09-26 00:00:00+05:30,785.11,789.29,778.43,783.51,3879843.0,,, +2023-09-27 00:00:00+05:30,792.13,796.61,785.5,787.0,1426073.0,,, +2023-09-28 00:00:00+05:30,790.19,792.48,777.28,779.48,950392.0,,, +2023-09-29 00:00:00+05:30,784.06,790.39,779.77,788.24,828018.0,,, diff --git a/DATA/BRONZE/StockData/SBICARD_2023_10.csv b/DATA/BRONZE/StockData/SBICARD_2023_10.csv index ee3505e4..6e7e1bac 100644 --- a/DATA/BRONZE/StockData/SBICARD_2023_10.csv +++ b/DATA/BRONZE/StockData/SBICARD_2023_10.csv @@ -1,20 +1,20 @@ -date,open,high,low,close,volume,dividends,stock_splits -2023-10-03 00:00:00+05:30,793.72,795.17,784.96,793.62,895753,0.0,0.0 -2023-10-04 00:00:00+05:30,793.13,793.13,783.21,789.44,1632453,0.0,0.0 -2023-10-05 00:00:00+05:30,794.92,795.82,781.17,787.1,1335351,0.0,0.0 -2023-10-06 00:00:00+05:30,792.08,798.96,785.45,795.27,1445403,0.0,0.0 -2023-10-09 00:00:00+05:30,790.64,792.13,779.18,780.32,1207012,0.0,0.0 -2023-10-10 00:00:00+05:30,777.73,792.38,770.91,788.54,2436105,0.0,0.0 -2023-10-11 00:00:00+05:30,792.08,799.3,790.19,797.81,596545,0.0,0.0 -2023-10-12 00:00:00+05:30,801.55,803.64,796.12,798.16,517665,0.0,0.0 -2023-10-13 00:00:00+05:30,798.11,800.8,783.16,787.05,1030263,0.0,0.0 -2023-10-16 00:00:00+05:30,791.93,800.95,787.4,797.06,1004989,0.0,0.0 -2023-10-17 00:00:00+05:30,800.8,805.53,795.67,802.14,643695,0.0,0.0 -2023-10-18 00:00:00+05:30,804.83,808.92,794.12,796.22,652362,0.0,0.0 -2023-10-19 00:00:00+05:30,796.12,796.12,786.5,787.8,576153,0.0,0.0 -2023-10-20 00:00:00+05:30,787.45,791.18,781.67,783.06,490858,0.0,0.0 -2023-10-23 00:00:00+05:30,785.16,786.15,767.62,772.1,1041269,0.0,0.0 -2023-10-25 00:00:00+05:30,773.6,779.13,765.48,774.79,891012,0.0,0.0 -2023-10-26 00:00:00+05:30,772.2,774.15,764.48,769.71,692713,0.0,0.0 -2023-10-27 00:00:00+05:30,779.18,793.62,770.51,787.55,604104,0.0,0.0 -2023-10-30 00:00:00+05:30,780.32,780.32,728.61,747.64,7239819,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2023-10-03 00:00:00+05:30,793.72,795.17,784.96,793.62,895753.0,,, +2023-10-04 00:00:00+05:30,793.13,793.13,783.21,789.44,1632453.0,,, +2023-10-05 00:00:00+05:30,794.92,795.82,781.17,787.1,1335351.0,,, +2023-10-06 00:00:00+05:30,792.08,798.96,785.45,795.27,1445403.0,,, +2023-10-09 00:00:00+05:30,790.64,792.13,779.18,780.32,1207012.0,,, +2023-10-10 00:00:00+05:30,777.73,792.38,770.91,788.54,2436105.0,,, +2023-10-11 00:00:00+05:30,792.08,799.3,790.19,797.81,596545.0,,, +2023-10-12 00:00:00+05:30,801.55,803.64,796.12,798.16,517665.0,,, +2023-10-13 00:00:00+05:30,798.11,800.8,783.16,787.05,1030263.0,,, +2023-10-16 00:00:00+05:30,791.93,800.95,787.4,797.06,1004989.0,,, +2023-10-17 00:00:00+05:30,800.8,805.53,795.67,802.14,643695.0,,, +2023-10-18 00:00:00+05:30,804.83,808.92,794.12,796.22,652362.0,,, +2023-10-19 00:00:00+05:30,796.12,796.12,786.5,787.8,576153.0,,, +2023-10-20 00:00:00+05:30,787.45,791.18,781.67,783.06,490858.0,,, +2023-10-23 00:00:00+05:30,785.16,786.15,767.62,772.1,1041269.0,,, +2023-10-25 00:00:00+05:30,773.6,779.13,765.48,774.79,891012.0,,, +2023-10-26 00:00:00+05:30,772.2,774.15,764.48,769.71,692713.0,,, +2023-10-27 00:00:00+05:30,779.18,793.62,770.51,787.55,604104.0,,, +2023-10-30 00:00:00+05:30,780.32,780.32,728.61,747.64,7239819.0,,, diff --git a/DATA/BRONZE/StockData/SBICARD_2023_11.csv b/DATA/BRONZE/StockData/SBICARD_2023_11.csv index 7c26247a..599f2ddf 100644 --- a/DATA/BRONZE/StockData/SBICARD_2023_11.csv +++ b/DATA/BRONZE/StockData/SBICARD_2023_11.csv @@ -1,20 +1,20 @@ -date,open,high,low,close,volume,dividends,stock_splits -2023-11-01 00:00:00+05:30,751.18,759.2,740.97,742.11,1463292,0.0,0.0 -2023-11-02 00:00:00+05:30,750.08,750.08,738.42,741.36,1205604,0.0,0.0 -2023-11-03 00:00:00+05:30,747.29,749.93,743.26,744.5,946847,0.0,0.0 -2023-11-06 00:00:00+05:30,752.08,753.07,745.25,751.18,1373751,0.0,0.0 -2023-11-07 00:00:00+05:30,753.27,755.76,743.21,750.53,1317743,0.0,0.0 -2023-11-08 00:00:00+05:30,747.84,752.17,744.0,745.75,899849,0.0,0.0 -2023-11-09 00:00:00+05:30,747.29,751.23,745.9,747.54,606163,0.0,0.0 -2023-11-10 00:00:00+05:30,747.54,753.27,745.4,750.73,730509,0.0,0.0 -2023-11-13 00:00:00+05:30,757.26,758.05,746.79,750.23,1182457,0.0,0.0 -2023-11-15 00:00:00+05:30,757.26,769.01,753.62,763.83,1588218,0.0,0.0 -2023-11-16 00:00:00+05:30,764.98,772.95,759.9,769.76,1138172,0.0,0.0 -2023-11-17 00:00:00+05:30,730.35,732.3,718.2,730.2,10087996,0.0,0.0 -2023-11-20 00:00:00+05:30,736.23,747.89,727.41,740.22,4081166,0.0,0.0 -2023-11-21 00:00:00+05:30,742.81,742.81,731.2,732.1,1949001,0.0,0.0 -2023-11-22 00:00:00+05:30,732.35,737.23,727.36,729.06,1528078,0.0,0.0 -2023-11-23 00:00:00+05:30,732.55,739.32,732.55,736.28,840389,0.0,0.0 -2023-11-24 00:00:00+05:30,737.33,741.66,732.89,736.48,930896,0.0,0.0 -2023-11-28 00:00:00+05:30,742.01,742.01,729.56,731.1,2366981,0.0,0.0 -2023-11-29 00:00:00+05:30,734.34,737.33,733.39,734.54,1603465,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2023-11-01 00:00:00+05:30,751.18,759.2,740.97,742.11,1463292.0,,, +2023-11-02 00:00:00+05:30,750.08,750.08,738.42,741.36,1205604.0,,, +2023-11-03 00:00:00+05:30,747.29,749.93,743.26,744.5,946847.0,,, +2023-11-06 00:00:00+05:30,752.08,753.07,745.25,751.18,1373751.0,,, +2023-11-07 00:00:00+05:30,753.27,755.76,743.21,750.53,1317743.0,,, +2023-11-08 00:00:00+05:30,747.84,752.17,744.0,745.75,899849.0,,, +2023-11-09 00:00:00+05:30,747.29,751.23,745.9,747.54,606163.0,,, +2023-11-10 00:00:00+05:30,747.54,753.27,745.4,750.73,730509.0,,, +2023-11-13 00:00:00+05:30,757.26,758.05,746.79,750.23,1182457.0,,, +2023-11-15 00:00:00+05:30,757.26,769.01,753.62,763.83,1588218.0,,, +2023-11-16 00:00:00+05:30,764.98,772.95,759.9,769.76,1138172.0,,, +2023-11-17 00:00:00+05:30,730.35,732.3,718.2,730.2,10087996.0,,, +2023-11-20 00:00:00+05:30,736.23,747.89,727.41,740.22,4081166.0,,, +2023-11-21 00:00:00+05:30,742.81,742.81,731.2,732.1,1949001.0,,, +2023-11-22 00:00:00+05:30,732.35,737.23,727.36,729.06,1528078.0,,, +2023-11-23 00:00:00+05:30,732.55,739.32,732.55,736.28,840389.0,,, +2023-11-24 00:00:00+05:30,737.33,741.66,732.89,736.48,930896.0,,, +2023-11-28 00:00:00+05:30,742.01,742.01,729.56,731.1,2366981.0,,, +2023-11-29 00:00:00+05:30,734.34,737.33,733.39,734.54,1603465.0,,, diff --git a/DATA/BRONZE/StockData/SBICARD_2023_12.csv b/DATA/BRONZE/StockData/SBICARD_2023_12.csv index 0e19a954..f8b27133 100644 --- a/DATA/BRONZE/StockData/SBICARD_2023_12.csv +++ b/DATA/BRONZE/StockData/SBICARD_2023_12.csv @@ -1,21 +1,21 @@ -date,open,high,low,close,volume,dividends,stock_splits -2023-12-01 00:00:00+05:30,740.32,744.8,736.33,737.28,1185861,0.0,0.0 -2023-12-04 00:00:00+05:30,747.29,753.27,743.31,748.99,2611075,0.0,0.0 -2023-12-05 00:00:00+05:30,752.27,754.22,743.41,745.4,2521921,0.0,0.0 -2023-12-06 00:00:00+05:30,746.3,750.98,744.65,745.4,1747993,0.0,0.0 -2023-12-07 00:00:00+05:30,749.29,779.53,741.31,764.73,5722975,0.0,0.0 -2023-12-08 00:00:00+05:30,770.91,777.13,749.83,757.21,2668741,0.0,0.0 -2023-12-11 00:00:00+05:30,762.34,764.23,751.48,753.07,1949464,0.0,0.0 -2023-12-12 00:00:00+05:30,756.16,760.0,751.13,753.22,1262660,0.0,0.0 -2023-12-13 00:00:00+05:30,757.26,759.25,743.31,747.24,1476097,0.0,0.0 -2023-12-14 00:00:00+05:30,754.27,770.96,752.52,765.03,2641527,0.0,0.0 -2023-12-15 00:00:00+05:30,773.2,777.08,767.22,773.55,2201691,0.0,0.0 -2023-12-18 00:00:00+05:30,775.59,785.95,772.65,778.38,1673309,0.0,0.0 -2023-12-19 00:00:00+05:30,779.18,782.61,768.42,774.0,1297167,0.0,0.0 -2023-12-20 00:00:00+05:30,778.18,779.53,753.07,757.06,1969218,0.0,0.0 -2023-12-21 00:00:00+05:30,755.71,764.43,748.89,762.44,1240258,0.0,0.0 -2023-12-22 00:00:00+05:30,766.22,775.19,763.88,770.36,1847748,0.0,0.0 -2023-12-26 00:00:00+05:30,774.2,774.99,763.58,765.33,1167036,0.0,0.0 -2023-12-27 00:00:00+05:30,772.0,772.0,759.95,761.99,1591045,0.0,0.0 -2023-12-28 00:00:00+05:30,763.23,765.18,750.33,757.51,2381444,0.0,0.0 -2023-12-29 00:00:00+05:30,760.25,764.68,755.21,756.91,1796866,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2023-12-01 00:00:00+05:30,740.32,744.8,736.33,737.28,1185861.0,,, +2023-12-04 00:00:00+05:30,747.29,753.27,743.31,748.99,2611075.0,,, +2023-12-05 00:00:00+05:30,752.27,754.22,743.41,745.4,2521921.0,,, +2023-12-06 00:00:00+05:30,746.3,750.98,744.65,745.4,1747993.0,,, +2023-12-07 00:00:00+05:30,749.29,779.53,741.31,764.73,5722975.0,,, +2023-12-08 00:00:00+05:30,770.91,777.13,749.83,757.21,2668741.0,,, +2023-12-11 00:00:00+05:30,762.34,764.23,751.48,753.07,1949464.0,,, +2023-12-12 00:00:00+05:30,756.16,760.0,751.13,753.22,1262660.0,,, +2023-12-13 00:00:00+05:30,757.26,759.25,743.31,747.24,1476097.0,,, +2023-12-14 00:00:00+05:30,754.27,770.96,752.52,765.03,2641527.0,,, +2023-12-15 00:00:00+05:30,773.2,777.08,767.22,773.55,2201691.0,,, +2023-12-18 00:00:00+05:30,775.59,785.95,772.65,778.38,1673309.0,,, +2023-12-19 00:00:00+05:30,779.18,782.61,768.42,774.0,1297167.0,,, +2023-12-20 00:00:00+05:30,778.18,779.53,753.07,757.06,1969218.0,,, +2023-12-21 00:00:00+05:30,755.71,764.43,748.89,762.44,1240258.0,,, +2023-12-22 00:00:00+05:30,766.22,775.19,763.88,770.36,1847748.0,,, +2023-12-26 00:00:00+05:30,774.2,774.99,763.58,765.33,1167036.0,,, +2023-12-27 00:00:00+05:30,772.0,772.0,759.95,761.99,1591045.0,,, +2023-12-28 00:00:00+05:30,763.23,765.18,750.33,757.51,2381444.0,,, +2023-12-29 00:00:00+05:30,760.25,764.68,755.21,756.91,1796866.0,,, diff --git a/DATA/BRONZE/StockData/SBICARD_2024_01.csv b/DATA/BRONZE/StockData/SBICARD_2024_01.csv index 31891f0e..53188902 100644 --- a/DATA/BRONZE/StockData/SBICARD_2024_01.csv +++ b/DATA/BRONZE/StockData/SBICARD_2024_01.csv @@ -1,21 +1,21 @@ -date,open,high,low,close,volume,dividends,stock_splits -2024-01-01 00:00:00+05:30,761.24,768.96,758.5,763.58,1091156,0.0,0.0 -2024-01-02 00:00:00+05:30,763.58,773.1,759.25,770.36,1493730,0.0,0.0 -2024-01-03 00:00:00+05:30,772.85,778.13,765.38,767.07,1390145,0.0,0.0 -2024-01-04 00:00:00+05:30,769.61,773.3,762.64,767.32,1580391,0.0,0.0 -2024-01-05 00:00:00+05:30,769.71,777.13,765.23,768.81,1546574,0.0,0.0 -2024-01-08 00:00:00+05:30,770.16,772.9,761.44,764.88,1183984,0.0,0.0 -2024-01-09 00:00:00+05:30,767.22,770.21,755.26,759.3,2051681,0.0,0.0 -2024-01-10 00:00:00+05:30,759.45,766.72,754.22,762.69,1720978,0.0,0.0 -2024-01-11 00:00:00+05:30,765.23,767.22,755.51,759.6,2420685,0.0,0.0 -2024-01-12 00:00:00+05:30,764.68,767.22,760.54,763.93,1173186,0.0,0.0 -2024-01-15 00:00:00+05:30,766.17,771.85,759.25,765.28,1075144,0.0,0.0 -2024-01-16 00:00:00+05:30,765.28,771.21,759.5,764.53,1288356,0.0,0.0 -2024-01-17 00:00:00+05:30,761.24,763.73,747.29,749.48,1779825,0.0,0.0 -2024-01-18 00:00:00+05:30,749.29,751.08,735.88,747.54,1465911,0.0,0.0 -2024-01-19 00:00:00+05:30,752.77,752.97,744.35,746.5,1284550,0.0,0.0 -2024-01-23 00:00:00+05:30,743.31,746.99,720.89,727.27,2495585,0.0,0.0 -2024-01-24 00:00:00+05:30,732.35,747.19,723.38,744.25,1203579,0.0,0.0 -2024-01-25 00:00:00+05:30,744.05,760.25,730.35,757.11,2201724,0.0,0.0 -2024-01-29 00:00:00+05:30,713.96,731.75,707.54,712.97,8841578,0.0,0.0 -2024-01-30 00:00:00+05:30,717.45,719.34,708.43,709.98,4124185,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2024-01-01 00:00:00+05:30,761.24,768.96,758.5,763.58,1091156.0,,, +2024-01-02 00:00:00+05:30,763.58,773.1,759.25,770.36,1493730.0,,, +2024-01-03 00:00:00+05:30,772.85,778.13,765.38,767.07,1390145.0,,, +2024-01-04 00:00:00+05:30,769.61,773.3,762.64,767.32,1580391.0,,, +2024-01-05 00:00:00+05:30,769.71,777.13,765.23,768.81,1546574.0,,, +2024-01-08 00:00:00+05:30,770.16,772.9,761.44,764.88,1183984.0,,, +2024-01-09 00:00:00+05:30,767.22,770.21,755.26,759.3,2051681.0,,, +2024-01-10 00:00:00+05:30,759.45,766.72,754.22,762.69,1720978.0,,, +2024-01-11 00:00:00+05:30,765.23,767.22,755.51,759.6,2420685.0,,, +2024-01-12 00:00:00+05:30,764.68,767.22,760.54,763.93,1173186.0,,, +2024-01-15 00:00:00+05:30,766.17,771.85,759.25,765.28,1075144.0,,, +2024-01-16 00:00:00+05:30,765.28,771.21,759.5,764.53,1288356.0,,, +2024-01-17 00:00:00+05:30,761.24,763.73,747.29,749.48,1779825.0,,, +2024-01-18 00:00:00+05:30,749.29,751.08,735.88,747.54,1465911.0,,, +2024-01-19 00:00:00+05:30,752.77,752.97,744.35,746.5,1284550.0,,, +2024-01-23 00:00:00+05:30,743.31,746.99,720.89,727.27,2495585.0,,, +2024-01-24 00:00:00+05:30,732.35,747.19,723.38,744.25,1203579.0,,, +2024-01-25 00:00:00+05:30,744.05,760.25,730.35,757.11,2201724.0,,, +2024-01-29 00:00:00+05:30,713.96,731.75,707.54,712.97,8841578.0,,, +2024-01-30 00:00:00+05:30,717.45,719.34,708.43,709.98,4124185.0,,, diff --git a/DATA/BRONZE/StockData/SBICARD_2024_02.csv b/DATA/BRONZE/StockData/SBICARD_2024_02.csv index e35aa915..04386d87 100644 --- a/DATA/BRONZE/StockData/SBICARD_2024_02.csv +++ b/DATA/BRONZE/StockData/SBICARD_2024_02.csv @@ -1,21 +1,21 @@ -date,open,high,low,close,volume,dividends,stock_splits -2024-02-01 00:00:00+05:30,716.3,717.8,707.04,709.38,1163723,0.0,0.0 -2024-02-02 00:00:00+05:30,708.43,718.05,707.54,708.68,1745972,0.0,0.0 -2024-02-05 00:00:00+05:30,710.23,712.37,697.47,700.61,2180351,0.0,0.0 -2024-02-06 00:00:00+05:30,702.46,707.44,696.48,706.04,1491932,0.0,0.0 -2024-02-07 00:00:00+05:30,709.43,723.38,708.43,722.53,1490461,0.0,0.0 -2024-02-08 00:00:00+05:30,727.32,729.36,715.51,718.85,1907311,0.0,0.0 -2024-02-09 00:00:00+05:30,722.23,722.38,707.54,715.81,958307,0.0,0.0 -2024-02-12 00:00:00+05:30,717.4,717.4,706.59,710.28,1096335,0.0,0.0 -2024-02-13 00:00:00+05:30,716.21,721.88,706.64,718.4,1726759,0.0,0.0 -2024-02-14 00:00:00+05:30,713.42,719.09,706.09,716.55,1366033,0.0,0.0 -2024-02-15 00:00:00+05:30,720.89,721.74,709.48,710.97,911905,0.0,0.0 -2024-02-16 00:00:00+05:30,713.42,717.95,708.43,715.46,975869,0.0,0.0 -2024-02-19 00:00:00+05:30,716.9,742.21,715.51,725.77,2550695,0.0,0.0 -2024-02-20 00:00:00+05:30,729.26,738.67,720.44,737.08,1731698,0.0,0.0 -2024-02-21 00:00:00+05:30,737.33,742.11,728.91,736.58,1383857,0.0,0.0 -2024-02-22 00:00:00+05:30,736.58,740.52,729.96,738.08,631233,0.0,0.0 -2024-02-23 00:00:00+05:30,739.82,748.89,733.94,736.38,1294462,0.0,0.0 -2024-02-26 00:00:00+05:30,736.23,736.23,725.62,727.27,1315344,0.0,0.0 -2024-02-27 00:00:00+05:30,726.37,732.84,723.68,729.16,1919189,0.0,0.0 -2024-02-28 00:00:00+05:30,729.46,731.35,723.83,726.82,2271357,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2024-02-01 00:00:00+05:30,716.3,717.8,707.04,709.38,1163723.0,,, +2024-02-02 00:00:00+05:30,708.43,718.05,707.54,708.68,1745972.0,,, +2024-02-05 00:00:00+05:30,710.23,712.37,697.47,700.61,2180351.0,,, +2024-02-06 00:00:00+05:30,702.46,707.44,696.48,706.04,1491932.0,,, +2024-02-07 00:00:00+05:30,709.43,723.38,708.43,722.53,1490461.0,,, +2024-02-08 00:00:00+05:30,727.32,729.36,715.51,718.85,1907311.0,,, +2024-02-09 00:00:00+05:30,722.23,722.38,707.54,715.81,958307.0,,, +2024-02-12 00:00:00+05:30,717.4,717.4,706.59,710.28,1096335.0,,, +2024-02-13 00:00:00+05:30,716.21,721.88,706.64,718.4,1726759.0,,, +2024-02-14 00:00:00+05:30,713.42,719.09,706.09,716.55,1366033.0,,, +2024-02-15 00:00:00+05:30,720.89,721.74,709.48,710.97,911905.0,,, +2024-02-16 00:00:00+05:30,713.42,717.95,708.43,715.46,975869.0,,, +2024-02-19 00:00:00+05:30,716.9,742.21,715.51,725.77,2550695.0,,, +2024-02-20 00:00:00+05:30,729.26,738.67,720.44,737.08,1731698.0,,, +2024-02-21 00:00:00+05:30,737.33,742.11,728.91,736.58,1383857.0,,, +2024-02-22 00:00:00+05:30,736.58,740.52,729.96,738.08,631233.0,,, +2024-02-23 00:00:00+05:30,739.82,748.89,733.94,736.38,1294462.0,,, +2024-02-26 00:00:00+05:30,736.23,736.23,725.62,727.27,1315344.0,,, +2024-02-27 00:00:00+05:30,726.37,732.84,723.68,729.16,1919189.0,,, +2024-02-28 00:00:00+05:30,729.46,731.35,723.83,726.82,2271357.0,,, diff --git a/DATA/BRONZE/StockData/SBICARD_2024_03.csv b/DATA/BRONZE/StockData/SBICARD_2024_03.csv index 4cb85644..2a4780a7 100644 --- a/DATA/BRONZE/StockData/SBICARD_2024_03.csv +++ b/DATA/BRONZE/StockData/SBICARD_2024_03.csv @@ -1,19 +1,19 @@ -date,open,high,low,close,volume,dividends,stock_splits -2024-03-01 00:00:00+05:30,721.74,721.93,711.72,715.31,1444844,0.0,0.0 -2024-03-04 00:00:00+05:30,718.85,721.24,712.42,714.31,1102727,0.0,0.0 -2024-03-05 00:00:00+05:30,714.41,718.5,709.08,713.47,1035298,0.0,0.0 -2024-03-06 00:00:00+05:30,710.03,712.32,695.48,699.67,1772444,0.0,0.0 -2024-03-07 00:00:00+05:30,705.94,706.89,701.51,704.95,1335533,0.0,0.0 -2024-03-11 00:00:00+05:30,707.24,707.24,697.67,702.26,1329626,0.0,0.0 -2024-03-12 00:00:00+05:30,702.26,707.29,690.75,698.02,1652036,0.0,0.0 -2024-03-13 00:00:00+05:30,698.97,700.96,680.53,682.83,1518868,0.0,0.0 -2024-03-14 00:00:00+05:30,682.53,702.11,676.45,699.81,1809163,0.0,0.0 -2024-03-15 00:00:00+05:30,699.47,702.11,693.49,696.78,1003378,0.0,0.0 -2024-03-18 00:00:00+05:30,697.42,700.46,691.49,698.97,981919,0.0,0.0 -2024-03-19 00:00:00+05:30,698.97,704.3,693.04,695.98,1582478,0.0,0.0 -2024-03-20 00:00:00+05:30,691.79,698.47,686.86,689.8,999111,0.0,0.0 -2024-03-21 00:00:00+05:30,692.54,701.91,692.49,700.11,2707401,0.0,0.0 -2024-03-22 00:00:00+05:30,699.47,708.03,699.12,701.56,811372,0.0,0.0 -2024-03-26 00:00:00+05:30,697.42,706.44,692.49,694.33,3756858,0.0,0.0 -2024-03-27 00:00:00+05:30,696.43,699.86,688.51,690.05,2204657,0.0,0.0 -2024-03-28 00:00:00+05:30,692.55,696.0,679.95,682.55,2613193,2.5,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2024-03-01 00:00:00+05:30,721.74,721.93,711.72,715.31,1444844.0,,, +2024-03-04 00:00:00+05:30,718.85,721.24,712.42,714.31,1102727.0,,, +2024-03-05 00:00:00+05:30,714.41,718.5,709.08,713.47,1035298.0,,, +2024-03-06 00:00:00+05:30,710.03,712.32,695.48,699.67,1772444.0,,, +2024-03-07 00:00:00+05:30,705.94,706.89,701.51,704.95,1335533.0,,, +2024-03-11 00:00:00+05:30,707.24,707.24,697.67,702.26,1329626.0,,, +2024-03-12 00:00:00+05:30,702.26,707.29,690.75,698.02,1652036.0,,, +2024-03-13 00:00:00+05:30,698.97,700.96,680.53,682.83,1518868.0,,, +2024-03-14 00:00:00+05:30,682.53,702.11,676.45,699.81,1809163.0,,, +2024-03-15 00:00:00+05:30,699.47,702.11,693.49,696.78,1003378.0,,, +2024-03-18 00:00:00+05:30,697.42,700.46,691.49,698.97,981919.0,,, +2024-03-19 00:00:00+05:30,698.97,704.3,693.04,695.98,1582478.0,,, +2024-03-20 00:00:00+05:30,691.79,698.47,686.86,689.8,999111.0,,, +2024-03-21 00:00:00+05:30,692.54,701.91,692.49,700.11,2707401.0,,, +2024-03-22 00:00:00+05:30,699.47,708.03,699.12,701.56,811372.0,,, +2024-03-26 00:00:00+05:30,697.42,706.44,692.49,694.33,3756858.0,,, +2024-03-27 00:00:00+05:30,696.43,699.86,688.51,690.05,2204657.0,,, +2024-03-28 00:00:00+05:30,692.55,696.0,679.95,682.55,2613193.0,2.5,, diff --git a/DATA/BRONZE/StockData/SBICARD_2024_04.csv b/DATA/BRONZE/StockData/SBICARD_2024_04.csv index e0e590ed..bbbcd242 100644 --- a/DATA/BRONZE/StockData/SBICARD_2024_04.csv +++ b/DATA/BRONZE/StockData/SBICARD_2024_04.csv @@ -1,20 +1,20 @@ -date,open,high,low,close,volume,dividends,stock_splits -2024-04-01 00:00:00+05:30,692.2,692.5,685.7,688.05,1518452,0.0,0.0 -2024-04-02 00:00:00+05:30,688.0,698.85,687.5,692.35,1515418,0.0,0.0 -2024-04-03 00:00:00+05:30,694.4,697.7,691.55,695.2,1578369,0.0,0.0 -2024-04-04 00:00:00+05:30,702.8,702.8,693.05,694.15,1046989,0.0,0.0 -2024-04-05 00:00:00+05:30,694.8,731.85,693.1,730.35,4409255,0.0,0.0 -2024-04-08 00:00:00+05:30,742.5,742.85,722.45,723.3,2116826,0.0,0.0 -2024-04-09 00:00:00+05:30,728.0,753.9,724.25,752.1,4242049,0.0,0.0 -2024-04-10 00:00:00+05:30,756.95,756.95,743.75,748.0,3404987,0.0,0.0 -2024-04-12 00:00:00+05:30,747.0,750.05,735.2,737.65,1438789,0.0,0.0 -2024-04-15 00:00:00+05:30,722.9,732.35,716.5,721.4,924924,0.0,0.0 -2024-04-16 00:00:00+05:30,714.0,731.35,712.5,725.8,1013260,0.0,0.0 -2024-04-18 00:00:00+05:30,734.0,741.6,723.25,726.0,1170098,0.0,0.0 -2024-04-19 00:00:00+05:30,720.0,733.95,714.75,732.1,2012194,0.0,0.0 -2024-04-22 00:00:00+05:30,736.0,744.8,732.1,739.7,1066150,0.0,0.0 -2024-04-23 00:00:00+05:30,742.95,751.45,734.4,747.6,1406042,0.0,0.0 -2024-04-24 00:00:00+05:30,752.35,759.8,745.25,749.45,1556168,0.0,0.0 -2024-04-25 00:00:00+05:30,758.0,764.9,751.45,758.4,1788745,0.0,0.0 -2024-04-26 00:00:00+05:30,764.9,765.0,741.0,750.45,2054729,0.0,0.0 -2024-04-29 00:00:00+05:30,735.0,743.0,718.05,724.1,7563261,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2024-04-01 00:00:00+05:30,692.2,692.5,685.7,688.05,1518452.0,,, +2024-04-02 00:00:00+05:30,688.0,698.85,687.5,692.35,1515418.0,,, +2024-04-03 00:00:00+05:30,694.4,697.7,691.55,695.2,1578369.0,,, +2024-04-04 00:00:00+05:30,702.8,702.8,693.05,694.15,1046989.0,,, +2024-04-05 00:00:00+05:30,694.8,731.85,693.1,730.35,4409255.0,,, +2024-04-08 00:00:00+05:30,742.5,742.85,722.45,723.3,2116826.0,,, +2024-04-09 00:00:00+05:30,728.0,753.9,724.25,752.1,4242049.0,,, +2024-04-10 00:00:00+05:30,756.95,756.95,743.75,748.0,3404987.0,,, +2024-04-12 00:00:00+05:30,747.0,750.05,735.2,737.65,1438789.0,,, +2024-04-15 00:00:00+05:30,722.9,732.35,716.5,721.4,924924.0,,, +2024-04-16 00:00:00+05:30,714.0,731.35,712.5,725.8,1013260.0,,, +2024-04-18 00:00:00+05:30,734.0,741.6,723.25,726.0,1170098.0,,, +2024-04-19 00:00:00+05:30,720.0,733.95,714.75,732.1,2012194.0,,, +2024-04-22 00:00:00+05:30,736.0,744.8,732.1,739.7,1066150.0,,, +2024-04-23 00:00:00+05:30,742.95,751.45,734.4,747.6,1406042.0,,, +2024-04-24 00:00:00+05:30,752.35,759.8,745.25,749.45,1556168.0,,, +2024-04-25 00:00:00+05:30,758.0,764.9,751.45,758.4,1788745.0,,, +2024-04-26 00:00:00+05:30,764.9,765.0,741.0,750.45,2054729.0,,, +2024-04-29 00:00:00+05:30,735.0,743.0,718.05,724.1,7563261.0,,, diff --git a/DATA/BRONZE/StockData/SBICARD_2024_05.csv b/DATA/BRONZE/StockData/SBICARD_2024_05.csv index e8ecc445..2cda3944 100644 --- a/DATA/BRONZE/StockData/SBICARD_2024_05.csv +++ b/DATA/BRONZE/StockData/SBICARD_2024_05.csv @@ -1,21 +1,21 @@ -date,open,high,low,close,volume,dividends,stock_splits -2024-05-02 00:00:00+05:30,728.3,735.8,725.55,729.4,923194,0.0,0.0 -2024-05-03 00:00:00+05:30,730.05,734.95,719.85,722.25,867523,0.0,0.0 -2024-05-06 00:00:00+05:30,723.0,727.75,716.85,718.0,684213,0.0,0.0 -2024-05-07 00:00:00+05:30,718.0,724.45,708.7,715.55,1365824,0.0,0.0 -2024-05-08 00:00:00+05:30,713.4,719.7,709.1,711.9,656698,0.0,0.0 -2024-05-09 00:00:00+05:30,712.35,718.0,708.0,710.4,1030970,0.0,0.0 -2024-05-10 00:00:00+05:30,714.0,722.1,709.7,720.4,838295,0.0,0.0 -2024-05-13 00:00:00+05:30,719.7,722.0,706.0,720.75,866281,0.0,0.0 -2024-05-14 00:00:00+05:30,720.75,723.55,713.7,718.4,528743,0.0,0.0 -2024-05-15 00:00:00+05:30,721.8,723.1,712.6,713.45,596597,0.0,0.0 -2024-05-16 00:00:00+05:30,715.0,717.25,708.6,713.75,452022,0.0,0.0 -2024-05-17 00:00:00+05:30,714.75,718.4,712.55,714.9,647454,0.0,0.0 -2024-05-21 00:00:00+05:30,714.65,717.45,708.0,709.85,990078,0.0,0.0 -2024-05-22 00:00:00+05:30,709.85,713.3,706.2,708.05,657014,0.0,0.0 -2024-05-23 00:00:00+05:30,710.0,715.1,707.4,710.6,1014823,0.0,0.0 -2024-05-24 00:00:00+05:30,712.5,713.0,708.6,709.55,612037,0.0,0.0 -2024-05-27 00:00:00+05:30,710.0,711.4,701.6,702.8,1070659,0.0,0.0 -2024-05-28 00:00:00+05:30,703.0,706.85,699.3,705.45,1280415,0.0,0.0 -2024-05-29 00:00:00+05:30,704.0,705.35,696.1,697.3,665926,0.0,0.0 -2024-05-30 00:00:00+05:30,696.8,702.5,690.0,694.05,1821007,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2024-05-02 00:00:00+05:30,728.3,735.8,725.55,729.4,923194.0,,, +2024-05-03 00:00:00+05:30,730.05,734.95,719.85,722.25,867523.0,,, +2024-05-06 00:00:00+05:30,723.0,727.75,716.85,718.0,684213.0,,, +2024-05-07 00:00:00+05:30,718.0,724.45,708.7,715.55,1365824.0,,, +2024-05-08 00:00:00+05:30,713.4,719.7,709.1,711.9,656698.0,,, +2024-05-09 00:00:00+05:30,712.35,718.0,708.0,710.4,1030970.0,,, +2024-05-10 00:00:00+05:30,714.0,722.1,709.7,720.4,838295.0,,, +2024-05-13 00:00:00+05:30,719.7,722.0,706.0,720.75,866281.0,,, +2024-05-14 00:00:00+05:30,720.75,723.55,713.7,718.4,528743.0,,, +2024-05-15 00:00:00+05:30,721.8,723.1,712.6,713.45,596597.0,,, +2024-05-16 00:00:00+05:30,715.0,717.25,708.6,713.75,452022.0,,, +2024-05-17 00:00:00+05:30,714.75,718.4,712.55,714.9,647454.0,,, +2024-05-21 00:00:00+05:30,714.65,717.45,708.0,709.85,990078.0,,, +2024-05-22 00:00:00+05:30,709.85,713.3,706.2,708.05,657014.0,,, +2024-05-23 00:00:00+05:30,710.0,715.1,707.4,710.6,1014823.0,,, +2024-05-24 00:00:00+05:30,712.5,713.0,708.6,709.55,612037.0,,, +2024-05-27 00:00:00+05:30,710.0,711.4,701.6,702.8,1070659.0,,, +2024-05-28 00:00:00+05:30,703.0,706.85,699.3,705.45,1280415.0,,, +2024-05-29 00:00:00+05:30,704.0,705.35,696.1,697.3,665926.0,,, +2024-05-30 00:00:00+05:30,696.8,702.5,690.0,694.05,1821007.0,,, diff --git a/DATA/BRONZE/StockData/SBICARD_2024_06.csv b/DATA/BRONZE/StockData/SBICARD_2024_06.csv index a7e0e55d..ecee5522 100644 --- a/DATA/BRONZE/StockData/SBICARD_2024_06.csv +++ b/DATA/BRONZE/StockData/SBICARD_2024_06.csv @@ -1,20 +1,20 @@ -date,open,high,low,close,volume,dividends,stock_splits -2024-06-03 00:00:00+05:30,705.0,709.65,698.2,705.2,1747460,0.0,0.0 -2024-06-04 00:00:00+05:30,707.0,707.0,647.95,677.4,3672395,0.0,0.0 -2024-06-05 00:00:00+05:30,682.1,701.75,680.25,699.65,1126462,0.0,0.0 -2024-06-06 00:00:00+05:30,703.0,707.0,699.45,703.7,755105,0.0,0.0 -2024-06-07 00:00:00+05:30,706.0,723.6,704.35,715.55,1956654,0.0,0.0 -2024-06-10 00:00:00+05:30,719.8,720.55,712.0,717.1,1235522,0.0,0.0 -2024-06-11 00:00:00+05:30,718.5,719.05,710.95,712.8,1119119,0.0,0.0 -2024-06-12 00:00:00+05:30,712.85,719.0,712.85,717.45,561824,0.0,0.0 -2024-06-13 00:00:00+05:30,720.0,731.6,719.05,727.05,1990427,0.0,0.0 -2024-06-14 00:00:00+05:30,730.0,733.25,720.8,728.35,1219385,0.0,0.0 -2024-06-18 00:00:00+05:30,729.0,732.2,723.0,726.35,1023807,0.0,0.0 -2024-06-19 00:00:00+05:30,730.0,732.0,721.15,730.0,968431,0.0,0.0 -2024-06-20 00:00:00+05:30,730.0,738.5,728.65,732.5,886197,0.0,0.0 -2024-06-21 00:00:00+05:30,734.9,735.9,723.95,725.35,758059,0.0,0.0 -2024-06-24 00:00:00+05:30,726.0,733.0,721.05,729.95,1095490,0.0,0.0 -2024-06-25 00:00:00+05:30,729.95,733.4,724.1,732.0,1355431,0.0,0.0 -2024-06-26 00:00:00+05:30,732.0,733.4,725.75,732.0,912110,0.0,0.0 -2024-06-27 00:00:00+05:30,732.0,739.65,728.0,730.35,1229089,0.0,0.0 -2024-06-28 00:00:00+05:30,735.0,735.0,721.0,724.6,1225536,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2024-06-03 00:00:00+05:30,705.0,709.65,698.2,705.2,1747460.0,,, +2024-06-04 00:00:00+05:30,707.0,707.0,647.95,677.4,3672395.0,,, +2024-06-05 00:00:00+05:30,682.1,701.75,680.25,699.65,1126462.0,,, +2024-06-06 00:00:00+05:30,703.0,707.0,699.45,703.7,755105.0,,, +2024-06-07 00:00:00+05:30,706.0,723.6,704.35,715.55,1956654.0,,, +2024-06-10 00:00:00+05:30,719.8,720.55,712.0,717.1,1235522.0,,, +2024-06-11 00:00:00+05:30,718.5,719.05,710.95,712.8,1119119.0,,, +2024-06-12 00:00:00+05:30,712.85,719.0,712.85,717.45,561824.0,,, +2024-06-13 00:00:00+05:30,720.0,731.6,719.05,727.05,1990427.0,,, +2024-06-14 00:00:00+05:30,730.0,733.25,720.8,728.35,1219385.0,,, +2024-06-18 00:00:00+05:30,729.0,732.2,723.0,726.35,1023807.0,,, +2024-06-19 00:00:00+05:30,730.0,732.0,721.15,730.0,968431.0,,, +2024-06-20 00:00:00+05:30,730.0,738.5,728.65,732.5,886197.0,,, +2024-06-21 00:00:00+05:30,734.9,735.9,723.95,725.35,758059.0,,, +2024-06-24 00:00:00+05:30,726.0,733.0,721.05,729.95,1095490.0,,, +2024-06-25 00:00:00+05:30,729.95,733.4,724.1,732.0,1355431.0,,, +2024-06-26 00:00:00+05:30,732.0,733.4,725.75,732.0,912110.0,,, +2024-06-27 00:00:00+05:30,732.0,739.65,728.0,730.35,1229089.0,,, +2024-06-28 00:00:00+05:30,735.0,735.0,721.0,724.6,1225536.0,,, diff --git a/DATA/BRONZE/StockData/SBICARD_2024_07.csv b/DATA/BRONZE/StockData/SBICARD_2024_07.csv index 33baf5b2..93df6dfe 100644 --- a/DATA/BRONZE/StockData/SBICARD_2024_07.csv +++ b/DATA/BRONZE/StockData/SBICARD_2024_07.csv @@ -1,22 +1,22 @@ -date,open,high,low,close,volume,dividends,stock_splits -2024-07-01 00:00:00+05:30,724.0,729.7,722.1,723.0,1189555,0.0,0.0 -2024-07-02 00:00:00+05:30,725.0,727.85,708.75,711.15,2596663,0.0,0.0 -2024-07-03 00:00:00+05:30,713.0,717.6,711.15,715.25,589709,0.0,0.0 -2024-07-04 00:00:00+05:30,716.0,724.55,712.3,718.9,1120401,0.0,0.0 -2024-07-05 00:00:00+05:30,718.9,724.0,714.35,721.95,546703,0.0,0.0 -2024-07-08 00:00:00+05:30,723.25,740.0,714.35,735.65,2067366,0.0,0.0 -2024-07-09 00:00:00+05:30,737.0,737.65,723.6,729.9,993753,0.0,0.0 -2024-07-10 00:00:00+05:30,730.85,746.55,724.0,745.3,2384876,0.0,0.0 -2024-07-11 00:00:00+05:30,750.0,750.0,737.4,741.2,1747827,0.0,0.0 -2024-07-12 00:00:00+05:30,742.25,745.9,736.05,738.65,858002,0.0,0.0 -2024-07-15 00:00:00+05:30,740.45,741.65,734.55,738.55,539293,0.0,0.0 -2024-07-16 00:00:00+05:30,738.5,743.75,729.1,730.9,1032022,0.0,0.0 -2024-07-18 00:00:00+05:30,731.0,734.45,722.0,733.5,836572,0.0,0.0 -2024-07-19 00:00:00+05:30,734.85,735.95,716.3,718.6,1513766,0.0,0.0 -2024-07-22 00:00:00+05:30,717.0,728.9,711.6,727.75,717521,0.0,0.0 -2024-07-23 00:00:00+05:30,730.0,734.0,713.0,730.85,2360731,0.0,0.0 -2024-07-24 00:00:00+05:30,734.5,745.0,726.55,743.6,1832662,0.0,0.0 -2024-07-25 00:00:00+05:30,742.0,742.0,724.05,730.5,2374154,0.0,0.0 -2024-07-26 00:00:00+05:30,730.4,730.4,718.1,721.7,3001400,0.0,0.0 -2024-07-29 00:00:00+05:30,703.0,721.7,702.25,707.9,4435482,0.0,0.0 -2024-07-30 00:00:00+05:30,712.0,724.95,708.1,719.0,1849310,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2024-07-01 00:00:00+05:30,724.0,729.7,722.1,723.0,1189555.0,,, +2024-07-02 00:00:00+05:30,725.0,727.85,708.75,711.15,2596663.0,,, +2024-07-03 00:00:00+05:30,713.0,717.6,711.15,715.25,589709.0,,, +2024-07-04 00:00:00+05:30,716.0,724.55,712.3,718.9,1120401.0,,, +2024-07-05 00:00:00+05:30,718.9,724.0,714.35,721.95,546703.0,,, +2024-07-08 00:00:00+05:30,723.25,740.0,714.35,735.65,2067366.0,,, +2024-07-09 00:00:00+05:30,737.0,737.65,723.6,729.9,993753.0,,, +2024-07-10 00:00:00+05:30,730.85,746.55,724.0,745.3,2384876.0,,, +2024-07-11 00:00:00+05:30,750.0,750.0,737.4,741.2,1747827.0,,, +2024-07-12 00:00:00+05:30,742.25,745.9,736.05,738.65,858002.0,,, +2024-07-15 00:00:00+05:30,740.45,741.65,734.55,738.55,539293.0,,, +2024-07-16 00:00:00+05:30,738.5,743.75,729.1,730.9,1032022.0,,, +2024-07-18 00:00:00+05:30,731.0,734.45,722.0,733.5,836572.0,,, +2024-07-19 00:00:00+05:30,734.85,735.95,716.3,718.6,1513766.0,,, +2024-07-22 00:00:00+05:30,717.0,728.9,711.6,727.75,717521.0,,, +2024-07-23 00:00:00+05:30,730.0,734.0,713.0,730.85,2360731.0,,, +2024-07-24 00:00:00+05:30,734.5,745.0,726.55,743.6,1832662.0,,, +2024-07-25 00:00:00+05:30,742.0,742.0,724.05,730.5,2374154.0,,, +2024-07-26 00:00:00+05:30,730.4,730.4,718.1,721.7,3001400.0,,, +2024-07-29 00:00:00+05:30,703.0,721.7,702.25,707.9,4435482.0,,, +2024-07-30 00:00:00+05:30,712.0,724.95,708.1,719.0,1849310.0,,, diff --git a/DATA/BRONZE/StockData/SBICARD_2024_08.csv b/DATA/BRONZE/StockData/SBICARD_2024_08.csv index 2915067a..93ae30c8 100644 --- a/DATA/BRONZE/StockData/SBICARD_2024_08.csv +++ b/DATA/BRONZE/StockData/SBICARD_2024_08.csv @@ -1,22 +1,22 @@ -date,open,high,low,close,volume,dividends,stock_splits -2024-08-01 00:00:00+05:30,725.0,726.25,718.0,720.45,560280,0.0,0.0 -2024-08-02 00:00:00+05:30,716.0,720.55,713.0,714.55,1267000,0.0,0.0 -2024-08-05 00:00:00+05:30,708.0,712.9,698.0,702.35,1036909,0.0,0.0 -2024-08-06 00:00:00+05:30,703.35,710.0,697.45,698.65,783289,0.0,0.0 -2024-08-07 00:00:00+05:30,703.05,719.85,699.75,713.9,870799,0.0,0.0 -2024-08-08 00:00:00+05:30,713.5,717.4,708.4,715.6,777520,0.0,0.0 -2024-08-09 00:00:00+05:30,718.0,721.95,708.5,709.8,698168,0.0,0.0 -2024-08-12 00:00:00+05:30,710.0,710.95,699.05,699.95,778938,0.0,0.0 -2024-08-13 00:00:00+05:30,701.0,707.6,689.15,691.9,1290799,0.0,0.0 -2024-08-14 00:00:00+05:30,691.95,695.9,689.0,689.65,564182,0.0,0.0 -2024-08-16 00:00:00+05:30,692.95,700.0,690.4,698.65,815771,0.0,0.0 -2024-08-19 00:00:00+05:30,699.5,702.95,697.0,699.9,569447,0.0,0.0 -2024-08-20 00:00:00+05:30,700.0,712.95,700.0,710.7,1398065,0.0,0.0 -2024-08-21 00:00:00+05:30,707.95,714.55,706.55,709.55,1439159,0.0,0.0 -2024-08-22 00:00:00+05:30,713.0,717.0,708.1,714.45,1708458,0.0,0.0 -2024-08-23 00:00:00+05:30,715.95,718.65,714.0,716.65,659576,0.0,0.0 -2024-08-26 00:00:00+05:30,717.0,723.4,716.05,720.35,1094078,0.0,0.0 -2024-08-27 00:00:00+05:30,720.5,739.95,719.65,736.75,3527927,0.0,0.0 -2024-08-28 00:00:00+05:30,739.8,743.7,728.2,731.3,1783612,0.0,0.0 -2024-08-29 00:00:00+05:30,730.95,730.95,716.5,721.2,1752565,0.0,0.0 -2024-08-30 00:00:00+05:30,730.0,730.25,721.35,723.2,1802624,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2024-08-01 00:00:00+05:30,725.0,726.25,718.0,720.45,560280.0,,, +2024-08-02 00:00:00+05:30,716.0,720.55,713.0,714.55,1267000.0,,, +2024-08-05 00:00:00+05:30,708.0,712.9,698.0,702.35,1036909.0,,, +2024-08-06 00:00:00+05:30,703.35,710.0,697.45,698.65,783289.0,,, +2024-08-07 00:00:00+05:30,703.05,719.85,699.75,713.9,870799.0,,, +2024-08-08 00:00:00+05:30,713.5,717.4,708.4,715.6,777520.0,,, +2024-08-09 00:00:00+05:30,718.0,721.95,708.5,709.8,698168.0,,, +2024-08-12 00:00:00+05:30,710.0,710.95,699.05,699.95,778938.0,,, +2024-08-13 00:00:00+05:30,701.0,707.6,689.15,691.9,1290799.0,,, +2024-08-14 00:00:00+05:30,691.95,695.9,689.0,689.65,564182.0,,, +2024-08-16 00:00:00+05:30,692.95,700.0,690.4,698.65,815771.0,,, +2024-08-19 00:00:00+05:30,699.5,702.95,697.0,699.9,569447.0,,, +2024-08-20 00:00:00+05:30,700.0,712.95,700.0,710.7,1398065.0,,, +2024-08-21 00:00:00+05:30,707.95,714.55,706.55,709.55,1439159.0,,, +2024-08-22 00:00:00+05:30,713.0,717.0,708.1,714.45,1708458.0,,, +2024-08-23 00:00:00+05:30,715.95,718.65,714.0,716.65,659576.0,,, +2024-08-26 00:00:00+05:30,717.0,723.4,716.05,720.35,1094078.0,,, +2024-08-27 00:00:00+05:30,720.5,739.95,719.65,736.75,3527927.0,,, +2024-08-28 00:00:00+05:30,739.8,743.7,728.2,731.3,1783612.0,,, +2024-08-29 00:00:00+05:30,730.95,730.95,716.5,721.2,1752565.0,,, +2024-08-30 00:00:00+05:30,730.0,730.25,721.35,723.2,1802624.0,,, diff --git a/DATA/BRONZE/StockData/SBICARD_2024_09.csv b/DATA/BRONZE/StockData/SBICARD_2024_09.csv index c317ae4d..19c91684 100644 --- a/DATA/BRONZE/StockData/SBICARD_2024_09.csv +++ b/DATA/BRONZE/StockData/SBICARD_2024_09.csv @@ -1,11 +1,11 @@ -date,open,high,low,close,volume,dividends,stock_splits -2024-09-02 00:00:00+05:30,726.45,748.0,722.6,744.35,2393931,0.0,0.0 -2024-09-03 00:00:00+05:30,748.0,775.95,742.4,766.05,9020038,0.0,0.0 -2024-09-04 00:00:00+05:30,764.95,770.4,754.85,768.55,2264088,0.0,0.0 -2024-09-05 00:00:00+05:30,768.55,777.0,764.55,767.7,1582345,0.0,0.0 -2024-09-06 00:00:00+05:30,779.05,812.0,778.9,800.65,16337930,0.0,0.0 -2024-09-09 00:00:00+05:30,800.8,808.75,786.2,802.35,4440702,0.0,0.0 -2024-09-10 00:00:00+05:30,805.0,806.15,790.35,793.9,2283172,0.0,0.0 -2024-09-11 00:00:00+05:30,793.9,805.7,792.7,796.85,1771615,0.0,0.0 -2024-09-12 00:00:00+05:30,801.0,806.0,796.55,802.25,1774551,0.0,0.0 -2024-09-13 00:00:00+05:30,808.0,817.4,803.75,805.2,3526173,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2024-09-02 00:00:00+05:30,726.45,748.0,722.6,744.35,2393931.0,,, +2024-09-03 00:00:00+05:30,748.0,775.95,742.4,766.05,9020038.0,,, +2024-09-04 00:00:00+05:30,764.95,770.4,754.85,768.55,2264088.0,,, +2024-09-05 00:00:00+05:30,768.55,777.0,764.55,767.7,1582345.0,,, +2024-09-06 00:00:00+05:30,779.05,812.0,778.9,800.65,16337930.0,,, +2024-09-09 00:00:00+05:30,800.8,808.75,786.2,802.35,4440702.0,,, +2024-09-10 00:00:00+05:30,805.0,806.15,790.35,793.9,2283172.0,,, +2024-09-11 00:00:00+05:30,793.9,805.7,792.7,796.85,1771615.0,,, +2024-09-12 00:00:00+05:30,801.0,806.0,796.55,802.25,1774551.0,,, +2024-09-13 00:00:00+05:30,808.0,817.4,803.75,805.2,3526173.0,,, diff --git a/DATA/BRONZE/StockData/SBIN_2020_01.csv b/DATA/BRONZE/StockData/SBIN_2020_01.csv index 3b24b3e8..ae615912 100644 --- a/DATA/BRONZE/StockData/SBIN_2020_01.csv +++ b/DATA/BRONZE/StockData/SBIN_2020_01.csv @@ -1,23 +1,23 @@ -date,open,high,low,close,volume,dividends,stock_splits -2020-01-01 00:00:00+05:30,315.03,316.21,312.63,314.8,17379320,0.0,0.0 -2020-01-02 00:00:00+05:30,314.85,319.88,313.76,319.36,20324236,0.0,0.0 -2020-01-03 00:00:00+05:30,318.09,318.09,312.49,314.09,21853208,0.0,0.0 -2020-01-06 00:00:00+05:30,312.21,312.21,299.03,300.26,35645325,0.0,0.0 -2020-01-07 00:00:00+05:30,305.39,307.79,296.87,299.69,50966826,0.0,0.0 -2020-01-08 00:00:00+05:30,293.76,302.61,292.73,301.01,44527485,0.0,0.0 -2020-01-09 00:00:00+05:30,307.69,311.93,305.9,310.8,40348407,0.0,0.0 -2020-01-10 00:00:00+05:30,311.55,318.09,308.82,312.73,42377838,0.0,0.0 -2020-01-13 00:00:00+05:30,314.38,315.74,309.72,311.32,23615129,0.0,0.0 -2020-01-14 00:00:00+05:30,310.42,312.21,307.32,308.73,26296117,0.0,0.0 -2020-01-15 00:00:00+05:30,309.67,309.86,303.41,305.2,32625740,0.0,0.0 -2020-01-16 00:00:00+05:30,304.96,307.69,303.41,304.3,26653623,0.0,0.0 -2020-01-17 00:00:00+05:30,294.61,304.49,291.88,299.32,58396326,0.0,0.0 -2020-01-20 00:00:00+05:30,302.14,302.56,294.99,295.55,30682902,0.0,0.0 -2020-01-21 00:00:00+05:30,295.36,298.33,293.67,295.27,30591772,0.0,0.0 -2020-01-22 00:00:00+05:30,298.37,298.37,295.27,297.57,24994911,0.0,0.0 -2020-01-23 00:00:00+05:30,297.43,305.72,295.69,304.21,33293610,0.0,0.0 -2020-01-24 00:00:00+05:30,304.49,308.07,302.28,305.01,22706879,0.0,0.0 -2020-01-27 00:00:00+05:30,302.05,303.08,297.24,297.62,23309355,0.0,0.0 -2020-01-28 00:00:00+05:30,299.27,301.2,292.77,296.59,26488426,0.0,0.0 -2020-01-29 00:00:00+05:30,299.17,300.92,297.01,297.86,23914114,0.0,0.0 -2020-01-30 00:00:00+05:30,298.14,298.14,287.69,292.44,35802330,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2020-01-01 00:00:00+05:30,315.03,316.21,312.63,314.8,17379320.0,,, +2020-01-02 00:00:00+05:30,314.85,319.88,313.76,319.36,20324236.0,,, +2020-01-03 00:00:00+05:30,318.09,318.09,312.49,314.09,21853208.0,,, +2020-01-06 00:00:00+05:30,312.21,312.21,299.03,300.26,35645325.0,,, +2020-01-07 00:00:00+05:30,305.39,307.79,296.87,299.69,50966826.0,,, +2020-01-08 00:00:00+05:30,293.76,302.61,292.73,301.01,44527485.0,,, +2020-01-09 00:00:00+05:30,307.69,311.93,305.9,310.8,40348407.0,,, +2020-01-10 00:00:00+05:30,311.55,318.09,308.82,312.73,42377838.0,,, +2020-01-13 00:00:00+05:30,314.38,315.74,309.72,311.32,23615129.0,,, +2020-01-14 00:00:00+05:30,310.42,312.21,307.32,308.73,26296117.0,,, +2020-01-15 00:00:00+05:30,309.67,309.86,303.41,305.2,32625740.0,,, +2020-01-16 00:00:00+05:30,304.96,307.69,303.41,304.3,26653623.0,,, +2020-01-17 00:00:00+05:30,294.61,304.49,291.88,299.32,58396326.0,,, +2020-01-20 00:00:00+05:30,302.14,302.56,294.99,295.55,30682902.0,,, +2020-01-21 00:00:00+05:30,295.36,298.33,293.67,295.27,30591772.0,,, +2020-01-22 00:00:00+05:30,298.37,298.37,295.27,297.57,24994911.0,,, +2020-01-23 00:00:00+05:30,297.43,305.72,295.69,304.21,33293610.0,,, +2020-01-24 00:00:00+05:30,304.49,308.07,302.28,305.01,22706879.0,,, +2020-01-27 00:00:00+05:30,302.05,303.08,297.24,297.62,23309355.0,,, +2020-01-28 00:00:00+05:30,299.27,301.2,292.77,296.59,26488426.0,,, +2020-01-29 00:00:00+05:30,299.17,300.92,297.01,297.86,23914114.0,,, +2020-01-30 00:00:00+05:30,298.14,298.14,287.69,292.44,35802330.0,,, diff --git a/DATA/BRONZE/StockData/SBIN_2020_02.csv b/DATA/BRONZE/StockData/SBIN_2020_02.csv index 224403dc..ce927bf7 100644 --- a/DATA/BRONZE/StockData/SBIN_2020_02.csv +++ b/DATA/BRONZE/StockData/SBIN_2020_02.csv @@ -1,20 +1,20 @@ -date,open,high,low,close,volume,dividends,stock_splits -2020-02-03 00:00:00+05:30,285.2,288.82,278.0,280.58,56060158,0.0,0.0 -2020-02-04 00:00:00+05:30,285.1,289.48,279.64,288.26,51141567,0.0,0.0 -2020-02-05 00:00:00+05:30,288.87,295.22,286.7,292.73,35014841,0.0,0.0 -2020-02-06 00:00:00+05:30,292.92,304.49,291.88,303.03,57757656,0.0,0.0 -2020-02-07 00:00:00+05:30,302.61,305.9,299.69,301.72,37126803,0.0,0.0 -2020-02-10 00:00:00+05:30,301.01,303.83,297.9,299.79,24816396,0.0,0.0 -2020-02-11 00:00:00+05:30,302.19,306.66,302.19,305.29,30188757,0.0,0.0 -2020-02-12 00:00:00+05:30,310.52,310.52,300.49,301.39,38930849,0.0,0.0 -2020-02-13 00:00:00+05:30,303.08,311.5,303.08,308.21,62516057,0.0,0.0 -2020-02-14 00:00:00+05:30,308.82,312.4,299.83,300.63,48205947,0.0,0.0 -2020-02-17 00:00:00+05:30,302.09,302.28,293.34,295.74,36950692,0.0,0.0 -2020-02-18 00:00:00+05:30,296.87,300.45,291.22,298.89,38588583,0.0,0.0 -2020-02-19 00:00:00+05:30,303.36,304.96,298.61,301.53,39846727,0.0,0.0 -2020-02-20 00:00:00+05:30,300.59,309.86,300.02,308.4,40150409,0.0,0.0 -2020-02-24 00:00:00+05:30,306.61,311.83,302.94,303.97,45273936,0.0,0.0 -2020-02-25 00:00:00+05:30,306.75,308.87,303.27,307.6,39050709,0.0,0.0 -2020-02-26 00:00:00+05:30,305.76,311.36,305.15,308.92,43915281,0.0,0.0 -2020-02-27 00:00:00+05:30,308.73,310.61,299.32,303.03,47010040,0.0,0.0 -2020-02-28 00:00:00+05:30,293.67,296.16,283.41,285.2,59705346,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2020-02-03 00:00:00+05:30,285.2,288.82,278.0,280.58,56060158.0,,, +2020-02-04 00:00:00+05:30,285.1,289.48,279.64,288.26,51141567.0,,, +2020-02-05 00:00:00+05:30,288.87,295.22,286.7,292.73,35014841.0,,, +2020-02-06 00:00:00+05:30,292.92,304.49,291.88,303.03,57757656.0,,, +2020-02-07 00:00:00+05:30,302.61,305.9,299.69,301.72,37126803.0,,, +2020-02-10 00:00:00+05:30,301.01,303.83,297.9,299.79,24816396.0,,, +2020-02-11 00:00:00+05:30,302.19,306.66,302.19,305.29,30188757.0,,, +2020-02-12 00:00:00+05:30,310.52,310.52,300.49,301.39,38930849.0,,, +2020-02-13 00:00:00+05:30,303.08,311.5,303.08,308.21,62516057.0,,, +2020-02-14 00:00:00+05:30,308.82,312.4,299.83,300.63,48205947.0,,, +2020-02-17 00:00:00+05:30,302.09,302.28,293.34,295.74,36950692.0,,, +2020-02-18 00:00:00+05:30,296.87,300.45,291.22,298.89,38588583.0,,, +2020-02-19 00:00:00+05:30,303.36,304.96,298.61,301.53,39846727.0,,, +2020-02-20 00:00:00+05:30,300.59,309.86,300.02,308.4,40150409.0,,, +2020-02-24 00:00:00+05:30,306.61,311.83,302.94,303.97,45273936.0,,, +2020-02-25 00:00:00+05:30,306.75,308.87,303.27,307.6,39050709.0,,, +2020-02-26 00:00:00+05:30,305.76,311.36,305.15,308.92,43915281.0,,, +2020-02-27 00:00:00+05:30,308.73,310.61,299.32,303.03,47010040.0,,, +2020-02-28 00:00:00+05:30,293.67,296.16,283.41,285.2,59705346.0,,, diff --git a/DATA/BRONZE/StockData/SBIN_2020_03.csv b/DATA/BRONZE/StockData/SBIN_2020_03.csv index 9c813802..dd80e787 100644 --- a/DATA/BRONZE/StockData/SBIN_2020_03.csv +++ b/DATA/BRONZE/StockData/SBIN_2020_03.csv @@ -1,21 +1,21 @@ -date,open,high,low,close,volume,dividends,stock_splits -2020-03-02 00:00:00+05:30,292.73,293.67,267.36,270.51,66711413,0.0,0.0 -2020-03-03 00:00:00+05:30,275.78,277.1,268.54,272.82,61949382,0.0,0.0 -2020-03-04 00:00:00+05:30,274.66,275.78,258.94,268.54,73675736,0.0,0.0 -2020-03-05 00:00:00+05:30,273.81,280.87,254.14,271.55,149245973,0.0,0.0 -2020-03-06 00:00:00+05:30,252.25,258.28,239.03,254.61,106043172,0.0,0.0 -2020-03-09 00:00:00+05:30,244.77,247.31,236.39,238.56,101286241,0.0,0.0 -2020-03-11 00:00:00+05:30,238.13,243.31,228.82,230.7,90845604,0.0,0.0 -2020-03-12 00:00:00+05:30,218.27,218.27,196.34,200.11,99767083,0.0,0.0 -2020-03-13 00:00:00+05:30,188.25,234.18,173.8,227.78,155701316,0.0,0.0 -2020-03-16 00:00:00+05:30,214.51,217.8,207.64,210.23,75583409,0.0,0.0 -2020-03-17 00:00:00+05:30,213.85,216.39,199.59,202.51,65403057,0.0,0.0 -2020-03-18 00:00:00+05:30,208.02,210.04,188.34,202.56,101356399,0.0,0.0 -2020-03-19 00:00:00+05:30,191.03,206.84,186.51,191.68,93533467,0.0,0.0 -2020-03-20 00:00:00+05:30,193.47,203.03,188.25,197.52,77391650,0.0,0.0 -2020-03-23 00:00:00+05:30,178.84,187.78,169.66,170.93,61750037,0.0,0.0 -2020-03-24 00:00:00+05:30,179.73,180.67,163.35,172.44,67491360,0.0,0.0 -2020-03-25 00:00:00+05:30,167.54,183.78,166.08,178.74,71567553,0.0,0.0 -2020-03-26 00:00:00+05:30,180.3,189.19,174.22,181.42,107260359,0.0,0.0 -2020-03-27 00:00:00+05:30,190.13,199.45,183.54,184.44,114740377,0.0,0.0 -2020-03-30 00:00:00+05:30,178.84,183.54,175.31,175.92,60081554,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2020-03-02 00:00:00+05:30,292.73,293.67,267.36,270.51,66711413.0,,, +2020-03-03 00:00:00+05:30,275.78,277.1,268.54,272.82,61949382.0,,, +2020-03-04 00:00:00+05:30,274.66,275.78,258.94,268.54,73675736.0,,, +2020-03-05 00:00:00+05:30,273.81,280.87,254.14,271.55,149245973.0,,, +2020-03-06 00:00:00+05:30,252.25,258.28,239.03,254.61,106043172.0,,, +2020-03-09 00:00:00+05:30,244.77,247.31,236.39,238.56,101286241.0,,, +2020-03-11 00:00:00+05:30,238.13,243.31,228.82,230.7,90845604.0,,, +2020-03-12 00:00:00+05:30,218.27,218.27,196.34,200.11,99767083.0,,, +2020-03-13 00:00:00+05:30,188.25,234.18,173.8,227.78,155701316.0,,, +2020-03-16 00:00:00+05:30,214.51,217.8,207.64,210.23,75583409.0,,, +2020-03-17 00:00:00+05:30,213.85,216.39,199.59,202.51,65403057.0,,, +2020-03-18 00:00:00+05:30,208.02,210.04,188.34,202.56,101356399.0,,, +2020-03-19 00:00:00+05:30,191.03,206.84,186.51,191.68,93533467.0,,, +2020-03-20 00:00:00+05:30,193.47,203.03,188.25,197.52,77391650.0,,, +2020-03-23 00:00:00+05:30,178.84,187.78,169.66,170.93,61750037.0,,, +2020-03-24 00:00:00+05:30,179.73,180.67,163.35,172.44,67491360.0,,, +2020-03-25 00:00:00+05:30,167.54,183.78,166.08,178.74,71567553.0,,, +2020-03-26 00:00:00+05:30,180.3,189.19,174.22,181.42,107260359.0,,, +2020-03-27 00:00:00+05:30,190.13,199.45,183.54,184.44,114740377.0,,, +2020-03-30 00:00:00+05:30,178.84,183.54,175.31,175.92,60081554.0,,, diff --git a/DATA/BRONZE/StockData/SBIN_2020_04.csv b/DATA/BRONZE/StockData/SBIN_2020_04.csv index bf548bc0..90a48328 100644 --- a/DATA/BRONZE/StockData/SBIN_2020_04.csv +++ b/DATA/BRONZE/StockData/SBIN_2020_04.csv @@ -1,18 +1,18 @@ -date,open,high,low,close,volume,dividends,stock_splits -2020-04-01 00:00:00+05:30,182.6,183.07,174.37,175.59,52954239,0.0,0.0 -2020-04-03 00:00:00+05:30,176.53,177.14,164.72,165.19,64448494,0.0,0.0 -2020-04-07 00:00:00+05:30,173.57,176.3,167.17,175.45,72130500,0.0,0.0 -2020-04-08 00:00:00+05:30,172.15,182.98,169.85,172.25,80435759,0.0,0.0 -2020-04-09 00:00:00+05:30,176.95,178.84,172.81,176.72,62416005,0.0,0.0 -2020-04-13 00:00:00+05:30,175.82,177.61,172.34,172.72,51847146,0.0,0.0 -2020-04-15 00:00:00+05:30,176.01,180.67,169.57,171.64,72190004,0.0,0.0 -2020-04-16 00:00:00+05:30,171.31,178.74,169.66,177.42,61165773,0.0,0.0 -2020-04-17 00:00:00+05:30,184.48,186.37,175.35,181.9,89851063,0.0,0.0 -2020-04-20 00:00:00+05:30,182.6,185.75,178.88,181.19,81958510,0.0,0.0 -2020-04-21 00:00:00+05:30,176.95,177.14,172.25,173.89,53042420,0.0,0.0 -2020-04-22 00:00:00+05:30,174.6,178.37,170.69,177.61,61503413,0.0,0.0 -2020-04-23 00:00:00+05:30,176.72,178.74,174.27,175.73,50955312,0.0,0.0 -2020-04-24 00:00:00+05:30,173.19,173.19,168.48,169.19,65137305,0.0,0.0 -2020-04-27 00:00:00+05:30,172.72,172.72,169.89,170.27,42996571,0.0,0.0 -2020-04-28 00:00:00+05:30,171.31,174.46,170.55,173.47,49590230,0.0,0.0 -2020-04-29 00:00:00+05:30,174.13,180.53,172.72,178.93,57470466,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2020-04-01 00:00:00+05:30,182.6,183.07,174.37,175.59,52954239.0,,, +2020-04-03 00:00:00+05:30,176.53,177.14,164.72,165.19,64448494.0,,, +2020-04-07 00:00:00+05:30,173.57,176.3,167.17,175.45,72130500.0,,, +2020-04-08 00:00:00+05:30,172.15,182.98,169.85,172.25,80435759.0,,, +2020-04-09 00:00:00+05:30,176.95,178.84,172.81,176.72,62416005.0,,, +2020-04-13 00:00:00+05:30,175.82,177.61,172.34,172.72,51847146.0,,, +2020-04-15 00:00:00+05:30,176.01,180.67,169.57,171.64,72190004.0,,, +2020-04-16 00:00:00+05:30,171.31,178.74,169.66,177.42,61165773.0,,, +2020-04-17 00:00:00+05:30,184.48,186.37,175.35,181.9,89851063.0,,, +2020-04-20 00:00:00+05:30,182.6,185.75,178.88,181.19,81958510.0,,, +2020-04-21 00:00:00+05:30,176.95,177.14,172.25,173.89,53042420.0,,, +2020-04-22 00:00:00+05:30,174.6,178.37,170.69,177.61,61503413.0,,, +2020-04-23 00:00:00+05:30,176.72,178.74,174.27,175.73,50955312.0,,, +2020-04-24 00:00:00+05:30,173.19,173.19,168.48,169.19,65137305.0,,, +2020-04-27 00:00:00+05:30,172.72,172.72,169.89,170.27,42996571.0,,, +2020-04-28 00:00:00+05:30,171.31,174.46,170.55,173.47,49590230.0,,, +2020-04-29 00:00:00+05:30,174.13,180.53,172.72,178.93,57470466.0,,, diff --git a/DATA/BRONZE/StockData/SBIN_2020_05.csv b/DATA/BRONZE/StockData/SBIN_2020_05.csv index a2004966..32b997b7 100644 --- a/DATA/BRONZE/StockData/SBIN_2020_05.csv +++ b/DATA/BRONZE/StockData/SBIN_2020_05.csv @@ -1,20 +1,20 @@ -date,open,high,low,close,volume,dividends,stock_splits -2020-05-04 00:00:00+05:30,171.73,172.72,167.54,168.34,58118177,0.0,0.0 -2020-05-05 00:00:00+05:30,170.37,170.6,158.88,160.39,91050439,0.0,0.0 -2020-05-06 00:00:00+05:30,161.09,163.12,156.76,161.05,73156432,0.0,0.0 -2020-05-07 00:00:00+05:30,160.81,162.41,158.88,160.72,42942399,0.0,0.0 -2020-05-08 00:00:00+05:30,162.32,163.59,156.34,156.86,55932236,0.0,0.0 -2020-05-11 00:00:00+05:30,158.08,158.98,155.31,155.73,54591827,0.0,0.0 -2020-05-12 00:00:00+05:30,154.55,158.6,151.4,157.09,70752542,0.0,0.0 -2020-05-13 00:00:00+05:30,168.06,168.06,160.48,163.87,81720683,0.0,0.0 -2020-05-14 00:00:00+05:30,160.91,161.66,157.66,158.08,48136531,0.0,0.0 -2020-05-15 00:00:00+05:30,158.08,158.36,155.02,156.62,35495540,0.0,0.0 -2020-05-18 00:00:00+05:30,156.62,156.62,145.89,146.18,77349435,0.0,0.0 -2020-05-19 00:00:00+05:30,148.25,148.58,143.45,143.82,71522334,0.0,0.0 -2020-05-20 00:00:00+05:30,144.01,146.13,142.27,144.39,66168767,0.0,0.0 -2020-05-21 00:00:00+05:30,144.62,146.98,142.6,143.02,61147471,0.0,0.0 -2020-05-22 00:00:00+05:30,143.07,146.46,140.67,141.99,87064198,0.0,0.0 -2020-05-26 00:00:00+05:30,143.45,144.2,141.37,142.5,48275988,0.0,0.0 -2020-05-27 00:00:00+05:30,143.02,151.35,141.94,149.28,88195120,0.0,0.0 -2020-05-28 00:00:00+05:30,150.08,152.86,147.49,148.9,76968678,0.0,0.0 -2020-05-29 00:00:00+05:30,146.93,152.39,146.08,151.82,58363280,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2020-05-04 00:00:00+05:30,171.73,172.72,167.54,168.34,58118177.0,,, +2020-05-05 00:00:00+05:30,170.37,170.6,158.88,160.39,91050439.0,,, +2020-05-06 00:00:00+05:30,161.09,163.12,156.76,161.05,73156432.0,,, +2020-05-07 00:00:00+05:30,160.81,162.41,158.88,160.72,42942399.0,,, +2020-05-08 00:00:00+05:30,162.32,163.59,156.34,156.86,55932236.0,,, +2020-05-11 00:00:00+05:30,158.08,158.98,155.31,155.73,54591827.0,,, +2020-05-12 00:00:00+05:30,154.55,158.6,151.4,157.09,70752542.0,,, +2020-05-13 00:00:00+05:30,168.06,168.06,160.48,163.87,81720683.0,,, +2020-05-14 00:00:00+05:30,160.91,161.66,157.66,158.08,48136531.0,,, +2020-05-15 00:00:00+05:30,158.08,158.36,155.02,156.62,35495540.0,,, +2020-05-18 00:00:00+05:30,156.62,156.62,145.89,146.18,77349435.0,,, +2020-05-19 00:00:00+05:30,148.25,148.58,143.45,143.82,71522334.0,,, +2020-05-20 00:00:00+05:30,144.01,146.13,142.27,144.39,66168767.0,,, +2020-05-21 00:00:00+05:30,144.62,146.98,142.6,143.02,61147471.0,,, +2020-05-22 00:00:00+05:30,143.07,146.46,140.67,141.99,87064198.0,,, +2020-05-26 00:00:00+05:30,143.45,144.2,141.37,142.5,48275988.0,,, +2020-05-27 00:00:00+05:30,143.02,151.35,141.94,149.28,88195120.0,,, +2020-05-28 00:00:00+05:30,150.08,152.86,147.49,148.9,76968678.0,,, +2020-05-29 00:00:00+05:30,146.93,152.39,146.08,151.82,58363280.0,,, diff --git a/DATA/BRONZE/StockData/SBIN_2020_06.csv b/DATA/BRONZE/StockData/SBIN_2020_06.csv index f619dd8c..ab073774 100644 --- a/DATA/BRONZE/StockData/SBIN_2020_06.csv +++ b/DATA/BRONZE/StockData/SBIN_2020_06.csv @@ -1,22 +1,22 @@ -date,open,high,low,close,volume,dividends,stock_splits -2020-06-01 00:00:00+05:30,154.36,161.33,153.75,160.06,92740893,0.0,0.0 -2020-06-02 00:00:00+05:30,159.92,161.24,157.38,160.25,70419104,0.0,0.0 -2020-06-03 00:00:00+05:30,162.36,169.33,161.89,164.62,113168889,0.0,0.0 -2020-06-04 00:00:00+05:30,164.62,167.21,161.42,163.82,83494674,0.0,0.0 -2020-06-05 00:00:00+05:30,166.18,178.65,165.66,176.77,201321234,0.0,0.0 -2020-06-08 00:00:00+05:30,185.43,185.9,174.88,175.82,151741826,0.0,0.0 -2020-06-09 00:00:00+05:30,176.67,179.78,172.58,173.61,96654191,0.0,0.0 -2020-06-10 00:00:00+05:30,173.71,177.9,173.0,176.67,67333317,0.0,0.0 -2020-06-11 00:00:00+05:30,176.95,179.21,165.99,166.74,91726802,0.0,0.0 -2020-06-12 00:00:00+05:30,160.01,169.42,159.82,168.62,92758901,0.0,0.0 -2020-06-15 00:00:00+05:30,167.4,167.4,161.89,163.49,63613412,0.0,0.0 -2020-06-16 00:00:00+05:30,167.54,168.44,159.45,162.74,63925976,0.0,0.0 -2020-06-17 00:00:00+05:30,160.95,165.85,159.31,162.79,73866905,0.0,0.0 -2020-06-18 00:00:00+05:30,162.27,170.04,161.05,169.09,58261857,0.0,0.0 -2020-06-19 00:00:00+05:30,169.71,174.08,168.95,173.66,76895151,0.0,0.0 -2020-06-22 00:00:00+05:30,174.13,180.48,173.42,176.67,80023958,0.0,0.0 -2020-06-23 00:00:00+05:30,178.46,181.75,176.81,181.14,65487085,0.0,0.0 -2020-06-24 00:00:00+05:30,183.35,183.45,173.09,173.75,74668987,0.0,0.0 -2020-06-25 00:00:00+05:30,171.49,175.82,169.8,174.37,73620385,0.0,0.0 -2020-06-26 00:00:00+05:30,176.95,177.52,173.0,173.75,49176958,0.0,0.0 -2020-06-29 00:00:00+05:30,172.25,172.34,168.01,168.72,50966428,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2020-06-01 00:00:00+05:30,154.36,161.33,153.75,160.06,92740893.0,,, +2020-06-02 00:00:00+05:30,159.92,161.24,157.38,160.25,70419104.0,,, +2020-06-03 00:00:00+05:30,162.36,169.33,161.89,164.62,113168889.0,,, +2020-06-04 00:00:00+05:30,164.62,167.21,161.42,163.82,83494674.0,,, +2020-06-05 00:00:00+05:30,166.18,178.65,165.66,176.77,201321234.0,,, +2020-06-08 00:00:00+05:30,185.43,185.9,174.88,175.82,151741826.0,,, +2020-06-09 00:00:00+05:30,176.67,179.78,172.58,173.61,96654191.0,,, +2020-06-10 00:00:00+05:30,173.71,177.9,173.0,176.67,67333317.0,,, +2020-06-11 00:00:00+05:30,176.95,179.21,165.99,166.74,91726802.0,,, +2020-06-12 00:00:00+05:30,160.01,169.42,159.82,168.62,92758901.0,,, +2020-06-15 00:00:00+05:30,167.4,167.4,161.89,163.49,63613412.0,,, +2020-06-16 00:00:00+05:30,167.54,168.44,159.45,162.74,63925976.0,,, +2020-06-17 00:00:00+05:30,160.95,165.85,159.31,162.79,73866905.0,,, +2020-06-18 00:00:00+05:30,162.27,170.04,161.05,169.09,58261857.0,,, +2020-06-19 00:00:00+05:30,169.71,174.08,168.95,173.66,76895151.0,,, +2020-06-22 00:00:00+05:30,174.13,180.48,173.42,176.67,80023958.0,,, +2020-06-23 00:00:00+05:30,178.46,181.75,176.81,181.14,65487085.0,,, +2020-06-24 00:00:00+05:30,183.35,183.45,173.09,173.75,74668987.0,,, +2020-06-25 00:00:00+05:30,171.49,175.82,169.8,174.37,73620385.0,,, +2020-06-26 00:00:00+05:30,176.95,177.52,173.0,173.75,49176958.0,,, +2020-06-29 00:00:00+05:30,172.25,172.34,168.01,168.72,50966428.0,,, diff --git a/DATA/BRONZE/StockData/SBIN_2020_07.csv b/DATA/BRONZE/StockData/SBIN_2020_07.csv index d516600a..cbabe54e 100644 --- a/DATA/BRONZE/StockData/SBIN_2020_07.csv +++ b/DATA/BRONZE/StockData/SBIN_2020_07.csv @@ -1,23 +1,23 @@ -date,open,high,low,close,volume,dividends,stock_splits -2020-07-01 00:00:00+05:30,168.91,174.51,168.11,173.94,54012853,0.0,0.0 -2020-07-02 00:00:00+05:30,174.74,176.95,173.19,174.55,52127276,0.0,0.0 -2020-07-03 00:00:00+05:30,175.68,175.87,172.62,173.85,38048810,0.0,0.0 -2020-07-06 00:00:00+05:30,175.64,178.7,175.21,177.0,43773740,0.0,0.0 -2020-07-07 00:00:00+05:30,176.01,178.08,173.24,177.52,55124494,0.0,0.0 -2020-07-08 00:00:00+05:30,177.8,185.85,177.33,180.62,143063102,0.0,0.0 -2020-07-09 00:00:00+05:30,181.47,189.19,181.24,187.4,89539723,0.0,0.0 -2020-07-10 00:00:00+05:30,186.37,190.6,183.35,184.11,111406477,0.0,0.0 -2020-07-13 00:00:00+05:30,187.12,188.06,180.34,181.38,61949761,0.0,0.0 -2020-07-14 00:00:00+05:30,181.0,181.0,173.75,175.12,62239932,0.0,0.0 -2020-07-15 00:00:00+05:30,176.91,178.79,172.25,173.0,58527305,0.0,0.0 -2020-07-16 00:00:00+05:30,174.13,175.97,170.98,175.31,46546803,0.0,0.0 -2020-07-17 00:00:00+05:30,175.82,178.37,174.13,177.14,47035238,0.0,0.0 -2020-07-20 00:00:00+05:30,178.84,181.9,177.66,179.54,45672856,0.0,0.0 -2020-07-21 00:00:00+05:30,181.14,184.67,180.25,182.98,59281860,0.0,0.0 -2020-07-22 00:00:00+05:30,184.2,185.19,178.93,180.72,62276152,0.0,0.0 -2020-07-23 00:00:00+05:30,181.1,187.4,179.92,186.6,70801412,0.0,0.0 -2020-07-24 00:00:00+05:30,184.2,184.77,179.45,180.67,65265493,0.0,0.0 -2020-07-27 00:00:00+05:30,181.66,181.85,175.54,176.15,50697767,0.0,0.0 -2020-07-28 00:00:00+05:30,176.95,179.31,174.84,178.32,51488617,0.0,0.0 -2020-07-29 00:00:00+05:30,176.58,183.78,176.01,179.97,73763368,0.0,0.0 -2020-07-30 00:00:00+05:30,181.19,182.13,175.12,175.59,48472816,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2020-07-01 00:00:00+05:30,168.91,174.51,168.11,173.94,54012853.0,,, +2020-07-02 00:00:00+05:30,174.74,176.95,173.19,174.55,52127276.0,,, +2020-07-03 00:00:00+05:30,175.68,175.87,172.62,173.85,38048810.0,,, +2020-07-06 00:00:00+05:30,175.64,178.7,175.21,177.0,43773740.0,,, +2020-07-07 00:00:00+05:30,176.01,178.08,173.24,177.52,55124494.0,,, +2020-07-08 00:00:00+05:30,177.8,185.85,177.33,180.62,143063102.0,,, +2020-07-09 00:00:00+05:30,181.47,189.19,181.24,187.4,89539723.0,,, +2020-07-10 00:00:00+05:30,186.37,190.6,183.35,184.11,111406477.0,,, +2020-07-13 00:00:00+05:30,187.12,188.06,180.34,181.38,61949761.0,,, +2020-07-14 00:00:00+05:30,181.0,181.0,173.75,175.12,62239932.0,,, +2020-07-15 00:00:00+05:30,176.91,178.79,172.25,173.0,58527305.0,,, +2020-07-16 00:00:00+05:30,174.13,175.97,170.98,175.31,46546803.0,,, +2020-07-17 00:00:00+05:30,175.82,178.37,174.13,177.14,47035238.0,,, +2020-07-20 00:00:00+05:30,178.84,181.9,177.66,179.54,45672856.0,,, +2020-07-21 00:00:00+05:30,181.14,184.67,180.25,182.98,59281860.0,,, +2020-07-22 00:00:00+05:30,184.2,185.19,178.93,180.72,62276152.0,,, +2020-07-23 00:00:00+05:30,181.1,187.4,179.92,186.6,70801412.0,,, +2020-07-24 00:00:00+05:30,184.2,184.77,179.45,180.67,65265493.0,,, +2020-07-27 00:00:00+05:30,181.66,181.85,175.54,176.15,50697767.0,,, +2020-07-28 00:00:00+05:30,176.95,179.31,174.84,178.32,51488617.0,,, +2020-07-29 00:00:00+05:30,176.58,183.78,176.01,179.97,73763368.0,,, +2020-07-30 00:00:00+05:30,181.19,182.13,175.12,175.59,48472816.0,,, diff --git a/DATA/BRONZE/StockData/SBI_LONG_TERM_EQUITY_FUND_DIRECT_PLAN_GROWTH_2024_09.csv b/DATA/BRONZE/StockData/SBI_LONG_TERM_EQUITY_FUND_DIRECT_PLAN_GROWTH_2024_09.csv index 78bc0bf8..56d08f47 100644 --- a/DATA/BRONZE/StockData/SBI_LONG_TERM_EQUITY_FUND_DIRECT_PLAN_GROWTH_2024_09.csv +++ b/DATA/BRONZE/StockData/SBI_LONG_TERM_EQUITY_FUND_DIRECT_PLAN_GROWTH_2024_09.csv @@ -1,21 +1,21 @@ date,open,high,low,close,volume,dividends,stock_splits,capital_gains -2024-09-02 00:00:00+05:30,481.11,481.11,481.11,481.11,0,0.0,0.0,0.0 -2024-09-03 00:00:00+05:30,481.34,481.34,481.34,481.34,0,0.0,0.0,0.0 -2024-09-04 00:00:00+05:30,479.96,479.96,479.96,479.96,0,0.0,0.0,0.0 -2024-09-05 00:00:00+05:30,480.09,480.09,480.09,480.09,0,0.0,0.0,0.0 -2024-09-06 00:00:00+05:30,474.66,474.66,474.66,474.66,0,0.0,0.0,0.0 -2024-09-09 00:00:00+05:30,473.67,473.67,473.67,473.67,0,0.0,0.0,0.0 -2024-09-10 00:00:00+05:30,477.66,477.66,477.66,477.66,0,0.0,0.0,0.0 -2024-09-11 00:00:00+05:30,475.2,475.2,475.2,475.2,0,0.0,0.0,0.0 -2024-09-12 00:00:00+05:30,481.71,481.71,481.71,481.71,0,0.0,0.0,0.0 -2024-09-13 00:00:00+05:30,483.25,483.25,483.25,483.25,0,0.0,0.0,0.0 -2024-09-16 00:00:00+05:30,484.07,484.07,484.07,484.07,0,0.0,0.0,0.0 -2024-09-17 00:00:00+05:30,484.86,484.86,484.86,484.86,0,0.0,0.0,0.0 -2024-09-18 00:00:00+05:30,483.43,483.43,483.43,483.43,0,0.0,0.0,0.0 -2024-09-19 00:00:00+05:30,480.87,480.87,480.87,480.87,0,0.0,0.0,0.0 -2024-09-20 00:00:00+05:30,485.76,485.76,485.76,485.76,0,0.0,0.0,0.0 -2024-09-23 00:00:00+05:30,489.02,489.02,489.02,489.02,0,0.0,0.0,0.0 -2024-09-24 00:00:00+05:30,490.69,490.69,490.69,490.69,0,0.0,0.0,0.0 -2024-09-25 00:00:00+05:30,490.83,490.83,490.83,490.83,0,0.0,0.0,0.0 -2024-09-26 00:00:00+05:30,493.54,493.54,493.54,493.54,0,0.0,0.0,0.0 -2024-09-27 00:00:00+05:30,493.58,493.58,493.58,493.58,0,0.0,0.0,0.0 +2024-09-02 00:00:00+05:30,481.11,481.11,481.11,481.11,0.0,0.0,0.0,0.0 +2024-09-03 00:00:00+05:30,481.34,481.34,481.34,481.34,0.0,0.0,0.0,0.0 +2024-09-04 00:00:00+05:30,479.96,479.96,479.96,479.96,0.0,0.0,0.0,0.0 +2024-09-05 00:00:00+05:30,480.09,480.09,480.09,480.09,0.0,0.0,0.0,0.0 +2024-09-06 00:00:00+05:30,474.66,474.66,474.66,474.66,0.0,0.0,0.0,0.0 +2024-09-09 00:00:00+05:30,473.67,473.67,473.67,473.67,0.0,0.0,0.0,0.0 +2024-09-10 00:00:00+05:30,477.66,477.66,477.66,477.66,0.0,0.0,0.0,0.0 +2024-09-11 00:00:00+05:30,475.2,475.2,475.2,475.2,0.0,0.0,0.0,0.0 +2024-09-12 00:00:00+05:30,481.71,481.71,481.71,481.71,0.0,0.0,0.0,0.0 +2024-09-13 00:00:00+05:30,483.25,483.25,483.25,483.25,0.0,0.0,0.0,0.0 +2024-09-16 00:00:00+05:30,484.07,484.07,484.07,484.07,0.0,0.0,0.0,0.0 +2024-09-17 00:00:00+05:30,484.86,484.86,484.86,484.86,0.0,0.0,0.0,0.0 +2024-09-18 00:00:00+05:30,483.43,483.43,483.43,483.43,0.0,0.0,0.0,0.0 +2024-09-19 00:00:00+05:30,480.87,480.87,480.87,480.87,0.0,0.0,0.0,0.0 +2024-09-20 00:00:00+05:30,485.76,485.76,485.76,485.76,0.0,0.0,0.0,0.0 +2024-09-23 00:00:00+05:30,489.02,489.02,489.02,489.02,0.0,0.0,0.0,0.0 +2024-09-24 00:00:00+05:30,490.69,490.69,490.69,490.69,0.0,0.0,0.0,0.0 +2024-09-25 00:00:00+05:30,490.83,490.83,490.83,490.83,0.0,0.0,0.0,0.0 +2024-09-26 00:00:00+05:30,493.54,493.54,493.54,493.54,0.0,0.0,0.0,0.0 +2024-09-27 00:00:00+05:30,493.58,493.58,493.58,493.58,0.0,0.0,0.0,0.0 diff --git a/DATA/BRONZE/StockData/SINTEX_2021_11.csv b/DATA/BRONZE/StockData/SINTEX_2021_11.csv index a9b0ff19..e6e70c6f 100644 --- a/DATA/BRONZE/StockData/SINTEX_2021_11.csv +++ b/DATA/BRONZE/StockData/SINTEX_2021_11.csv @@ -1,21 +1,21 @@ -date,open,high,low,close,volume,dividends,stock_splits -2021-11-30 00:00:00+05:30,11.65,11.65,11.65,11.65,0.0,0.0,0.0 -2021-11-29 00:00:00+05:30,13.45,13.45,12.25,12.25,0.0,0.0,0.0 -2021-11-26 00:00:00+05:30,12.85,12.85,12.85,12.85,0.0,0.0,0.0 -2021-11-25 00:00:00+05:30,12.25,12.25,12.25,12.25,0.0,0.0,0.0 -2021-11-24 00:00:00+05:30,11.7,11.7,11.7,11.7,0.0,0.0,0.0 -2021-11-23 00:00:00+05:30,11.15,11.15,11.15,11.15,0.0,0.0,0.0 -2021-11-22 00:00:00+05:30,10.65,10.65,10.65,10.65,0.0,0.0,0.0 -2021-11-18 00:00:00+05:30,10.15,10.15,10.15,10.15,0.0,0.0,0.0 -2021-11-17 00:00:00+05:30,9.7,9.7,9.7,9.7,0.0,0.0,0.0 -2021-11-16 00:00:00+05:30,9.25,9.25,9.25,9.25,0.0,0.0,0.0 -2021-11-15 00:00:00+05:30,8.85,8.85,8.75,8.85,0.0,0.0,0.0 -2021-11-12 00:00:00+05:30,8.45,8.45,8.45,8.45,0.0,0.0,0.0 -2021-11-11 00:00:00+05:30,8.05,8.05,8.05,8.05,0.0,0.0,0.0 -2021-11-10 00:00:00+05:30,7.7,7.7,7.7,7.7,0.0,0.0,0.0 -2021-11-09 00:00:00+05:30,7.35,7.35,7.35,7.35,0.0,0.0,0.0 -2021-11-08 00:00:00+05:30,7.0,7.0,7.0,7.0,0.0,0.0,0.0 -2021-11-04 00:00:00+05:30,6.7,6.7,6.7,6.7,0.0,0.0,0.0 -2021-11-03 00:00:00+05:30,6.4,6.4,6.4,6.4,0.0,0.0,0.0 -2021-11-02 00:00:00+05:30,6.1,6.1,6.1,6.1,0.0,0.0,0.0 -2021-11-01 00:00:00+05:30,5.85,5.85,5.85,5.85,0.0,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2021-11-30 00:00:00+05:30,11.65,11.65,11.65,11.65,,,, +2021-11-29 00:00:00+05:30,13.45,13.45,12.25,12.25,,,, +2021-11-26 00:00:00+05:30,12.85,12.85,12.85,12.85,,,, +2021-11-25 00:00:00+05:30,12.25,12.25,12.25,12.25,,,, +2021-11-24 00:00:00+05:30,11.7,11.7,11.7,11.7,,,, +2021-11-23 00:00:00+05:30,11.15,11.15,11.15,11.15,,,, +2021-11-22 00:00:00+05:30,10.65,10.65,10.65,10.65,,,, +2021-11-18 00:00:00+05:30,10.15,10.15,10.15,10.15,,,, +2021-11-17 00:00:00+05:30,9.7,9.7,9.7,9.7,,,, +2021-11-16 00:00:00+05:30,9.25,9.25,9.25,9.25,,,, +2021-11-15 00:00:00+05:30,8.85,8.85,8.75,8.85,,,, +2021-11-12 00:00:00+05:30,8.45,8.45,8.45,8.45,,,, +2021-11-11 00:00:00+05:30,8.05,8.05,8.05,8.05,,,, +2021-11-10 00:00:00+05:30,7.7,7.7,7.7,7.7,,,, +2021-11-09 00:00:00+05:30,7.35,7.35,7.35,7.35,,,, +2021-11-08 00:00:00+05:30,7.0,7.0,7.0,7.0,,,, +2021-11-04 00:00:00+05:30,6.7,6.7,6.7,6.7,,,, +2021-11-03 00:00:00+05:30,6.4,6.4,6.4,6.4,,,, +2021-11-02 00:00:00+05:30,6.1,6.1,6.1,6.1,,,, +2021-11-01 00:00:00+05:30,5.85,5.85,5.85,5.85,,,, diff --git a/DATA/BRONZE/StockData/SINTEX_2021_12.csv b/DATA/BRONZE/StockData/SINTEX_2021_12.csv index dd365a5e..96587846 100644 --- a/DATA/BRONZE/StockData/SINTEX_2021_12.csv +++ b/DATA/BRONZE/StockData/SINTEX_2021_12.csv @@ -1,24 +1,24 @@ -date,open,high,low,close,volume,dividends,stock_splits -2021-12-31 00:00:00+05:30,18.5,18.5,18.5,18.5,0.0,0.0,0.0 -2021-12-30 00:00:00+05:30,17.65,17.65,16.05,17.65,0.0,0.0,0.0 -2021-12-29 00:00:00+05:30,16.85,16.85,16.85,16.85,0.0,0.0,0.0 -2021-12-28 00:00:00+05:30,16.05,16.05,16.05,16.05,0.0,0.0,0.0 -2021-12-27 00:00:00+05:30,15.3,15.3,14.6,15.3,0.0,0.0,0.0 -2021-12-24 00:00:00+05:30,14.6,14.6,13.95,14.6,0.0,0.0,0.0 -2021-12-23 00:00:00+05:30,13.95,13.95,12.65,13.95,0.0,0.0,0.0 -2021-12-22 00:00:00+05:30,13.3,13.3,13.3,13.3,0.0,0.0,0.0 -2021-12-21 00:00:00+05:30,12.0,12.7,12.0,12.7,0.0,0.0,0.0 -2021-12-20 00:00:00+05:30,13.25,13.25,12.1,12.1,0.0,0.0,0.0 -2021-12-17 00:00:00+05:30,12.7,12.7,12.7,12.7,0.0,0.0,0.0 -2021-12-16 00:00:00+05:30,12.1,12.1,12.1,12.1,0.0,0.0,0.0 -2021-12-15 00:00:00+05:30,11.55,11.55,11.55,11.55,0.0,0.0,0.0 -2021-12-14 00:00:00+05:30,11.0,11.0,11.0,11.0,0.0,0.0,0.0 -2021-12-13 00:00:00+05:30,10.5,10.5,10.5,10.5,0.0,0.0,0.0 -2021-12-10 00:00:00+05:30,10.0,10.4,9.55,10.0,0.0,0.0,0.0 -2021-12-09 00:00:00+05:30,9.1,10.0,9.1,10.0,0.0,0.0,0.0 -2021-12-08 00:00:00+05:30,9.55,9.55,9.55,9.55,0.0,0.0,0.0 -2021-12-07 00:00:00+05:30,10.55,10.75,10.05,10.05,0.0,0.0,0.0 -2021-12-06 00:00:00+05:30,9.55,10.55,9.55,10.55,0.0,0.0,0.0 -2021-12-03 00:00:00+05:30,10.05,10.05,10.05,10.05,0.0,0.0,0.0 -2021-12-02 00:00:00+05:30,10.55,10.55,10.55,10.55,0.0,0.0,0.0 -2021-12-01 00:00:00+05:30,11.1,11.1,11.1,11.1,0.0,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2021-12-31 00:00:00+05:30,18.5,18.5,18.5,18.5,,,, +2021-12-30 00:00:00+05:30,17.65,17.65,16.05,17.65,,,, +2021-12-29 00:00:00+05:30,16.85,16.85,16.85,16.85,,,, +2021-12-28 00:00:00+05:30,16.05,16.05,16.05,16.05,,,, +2021-12-27 00:00:00+05:30,15.3,15.3,14.6,15.3,,,, +2021-12-24 00:00:00+05:30,14.6,14.6,13.95,14.6,,,, +2021-12-23 00:00:00+05:30,13.95,13.95,12.65,13.95,,,, +2021-12-22 00:00:00+05:30,13.3,13.3,13.3,13.3,,,, +2021-12-21 00:00:00+05:30,12.0,12.7,12.0,12.7,,,, +2021-12-20 00:00:00+05:30,13.25,13.25,12.1,12.1,,,, +2021-12-17 00:00:00+05:30,12.7,12.7,12.7,12.7,,,, +2021-12-16 00:00:00+05:30,12.1,12.1,12.1,12.1,,,, +2021-12-15 00:00:00+05:30,11.55,11.55,11.55,11.55,,,, +2021-12-14 00:00:00+05:30,11.0,11.0,11.0,11.0,,,, +2021-12-13 00:00:00+05:30,10.5,10.5,10.5,10.5,,,, +2021-12-10 00:00:00+05:30,10.0,10.4,9.55,10.0,,,, +2021-12-09 00:00:00+05:30,9.1,10.0,9.1,10.0,,,, +2021-12-08 00:00:00+05:30,9.55,9.55,9.55,9.55,,,, +2021-12-07 00:00:00+05:30,10.55,10.75,10.05,10.05,,,, +2021-12-06 00:00:00+05:30,9.55,10.55,9.55,10.55,,,, +2021-12-03 00:00:00+05:30,10.05,10.05,10.05,10.05,,,, +2021-12-02 00:00:00+05:30,10.55,10.55,10.55,10.55,,,, +2021-12-01 00:00:00+05:30,11.1,11.1,11.1,11.1,,,, diff --git a/DATA/BRONZE/StockData/SUZLON_2021_12.csv b/DATA/BRONZE/StockData/SUZLON_2021_12.csv index 9b631fda..c85c2900 100644 --- a/DATA/BRONZE/StockData/SUZLON_2021_12.csv +++ b/DATA/BRONZE/StockData/SUZLON_2021_12.csv @@ -1,23 +1,23 @@ -date,open,high,low,close,volume,dividends,stock_splits -2021-12-01 00:00:00+05:30,6.43,6.57,6.34,6.57,46093547,0.0,0.0 -2021-12-02 00:00:00+05:30,6.79,6.79,6.43,6.47,60070531,0.0,0.0 -2021-12-03 00:00:00+05:30,6.47,6.52,6.38,6.43,18691564,0.0,0.0 -2021-12-06 00:00:00+05:30,6.43,6.61,6.38,6.43,46211263,0.0,0.0 -2021-12-07 00:00:00+05:30,6.47,6.57,6.43,6.43,30752823,0.0,0.0 -2021-12-08 00:00:00+05:30,6.47,6.75,6.47,6.57,54215976,0.0,0.0 -2021-12-09 00:00:00+05:30,6.61,6.89,6.52,6.89,111953674,0.0,0.0 -2021-12-10 00:00:00+05:30,7.07,7.21,7.02,7.21,129679444,0.0,0.0 -2021-12-13 00:00:00+05:30,7.25,7.35,6.89,6.89,83981488,0.0,0.0 -2021-12-14 00:00:00+05:30,6.84,6.93,6.61,6.7,55297886,0.0,0.0 -2021-12-15 00:00:00+05:30,6.66,6.84,6.61,6.7,39333011,0.0,0.0 -2021-12-16 00:00:00+05:30,6.7,6.75,6.38,6.47,93592977,0.0,0.0 -2021-12-17 00:00:00+05:30,6.52,6.52,6.15,6.24,51963964,0.0,0.0 -2021-12-20 00:00:00+05:30,6.24,6.52,6.06,6.52,54635386,0.0,0.0 -2021-12-21 00:00:00+05:30,6.7,6.84,6.7,6.84,40594997,0.0,0.0 -2021-12-22 00:00:00+05:30,7.16,7.16,7.16,7.16,8453530,0.0,0.0 -2021-12-23 00:00:00+05:30,7.48,7.48,7.07,7.12,155534785,0.0,0.0 -2021-12-24 00:00:00+05:30,7.21,7.44,6.84,7.44,83524748,0.0,0.0 -2021-12-27 00:00:00+05:30,7.71,7.8,7.62,7.8,30261163,0.0,0.0 -2021-12-28 00:00:00+05:30,8.17,8.17,8.17,8.17,5379693,0.0,0.0 -2021-12-29 00:00:00+05:30,8.54,8.54,8.08,8.54,258718538,0.0,0.0 -2021-12-30 00:00:00+05:30,8.86,8.95,8.77,8.95,71452553,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2021-12-01 00:00:00+05:30,6.43,6.57,6.34,6.57,46093547.0,,, +2021-12-02 00:00:00+05:30,6.79,6.79,6.43,6.47,60070531.0,,, +2021-12-03 00:00:00+05:30,6.47,6.52,6.38,6.43,18691564.0,,, +2021-12-06 00:00:00+05:30,6.43,6.61,6.38,6.43,46211263.0,,, +2021-12-07 00:00:00+05:30,6.47,6.57,6.43,6.43,30752823.0,,, +2021-12-08 00:00:00+05:30,6.47,6.75,6.47,6.57,54215976.0,,, +2021-12-09 00:00:00+05:30,6.61,6.89,6.52,6.89,111953674.0,,, +2021-12-10 00:00:00+05:30,7.07,7.21,7.02,7.21,129679444.0,,, +2021-12-13 00:00:00+05:30,7.25,7.35,6.89,6.89,83981488.0,,, +2021-12-14 00:00:00+05:30,6.84,6.93,6.61,6.7,55297886.0,,, +2021-12-15 00:00:00+05:30,6.66,6.84,6.61,6.7,39333011.0,,, +2021-12-16 00:00:00+05:30,6.7,6.75,6.38,6.47,93592977.0,,, +2021-12-17 00:00:00+05:30,6.52,6.52,6.15,6.24,51963964.0,,, +2021-12-20 00:00:00+05:30,6.24,6.52,6.06,6.52,54635386.0,,, +2021-12-21 00:00:00+05:30,6.7,6.84,6.7,6.84,40594997.0,,, +2021-12-22 00:00:00+05:30,7.16,7.16,7.16,7.16,8453530.0,,, +2021-12-23 00:00:00+05:30,7.48,7.48,7.07,7.12,155534785.0,,, +2021-12-24 00:00:00+05:30,7.21,7.44,6.84,7.44,83524748.0,,, +2021-12-27 00:00:00+05:30,7.71,7.8,7.62,7.8,30261163.0,,, +2021-12-28 00:00:00+05:30,8.17,8.17,8.17,8.17,5379693.0,,, +2021-12-29 00:00:00+05:30,8.54,8.54,8.08,8.54,258718538.0,,, +2021-12-30 00:00:00+05:30,8.86,8.95,8.77,8.95,71452553.0,,, diff --git a/DATA/BRONZE/StockData/SUZLON_2022_01.csv b/DATA/BRONZE/StockData/SUZLON_2022_01.csv index ce296320..e9af4cbe 100644 --- a/DATA/BRONZE/StockData/SUZLON_2022_01.csv +++ b/DATA/BRONZE/StockData/SUZLON_2022_01.csv @@ -1,20 +1,20 @@ -date,open,high,low,close,volume,dividends,stock_splits -2022-01-03 00:00:00+05:30,9.82,9.82,9.64,9.82,41196415,0.0,0.0 -2022-01-04 00:00:00+05:30,10.01,10.28,9.37,9.37,311094536,0.0,0.0 -2022-01-05 00:00:00+05:30,9.09,9.14,8.91,8.91,54050718,0.0,0.0 -2022-01-06 00:00:00+05:30,8.63,9.32,8.54,9.32,130312980,0.0,0.0 -2022-01-07 00:00:00+05:30,9.78,9.78,9.6,9.78,121793168,0.0,0.0 -2022-01-10 00:00:00+05:30,10.24,10.24,10.24,10.24,9609523,0.0,0.0 -2022-01-11 00:00:00+05:30,10.74,10.74,9.92,10.74,277445048,0.0,0.0 -2022-01-12 00:00:00+05:30,11.02,11.25,10.42,11.25,391626949,0.0,0.0 -2022-01-13 00:00:00+05:30,11.25,11.25,10.7,10.7,266515426,0.0,0.0 -2022-01-14 00:00:00+05:30,10.56,11.2,10.33,11.2,150334604,0.0,0.0 -2022-01-17 00:00:00+05:30,11.43,11.75,11.39,11.75,53628859,0.0,0.0 -2022-01-18 00:00:00+05:30,11.75,12.03,11.2,11.2,185528899,0.0,0.0 -2022-01-19 00:00:00+05:30,10.88,10.97,10.65,10.65,121663524,0.0,0.0 -2022-01-20 00:00:00+05:30,10.51,11.16,10.47,11.16,119197879,0.0,0.0 -2022-01-21 00:00:00+05:30,11.29,11.57,10.61,10.7,136301845,0.0,0.0 -2022-01-24 00:00:00+05:30,10.79,11.11,10.19,10.19,83699335,0.0,0.0 -2022-01-25 00:00:00+05:30,9.78,10.24,9.69,10.1,159617016,0.0,0.0 -2022-01-27 00:00:00+05:30,9.96,10.61,9.82,10.61,100137790,0.0,0.0 -2022-01-28 00:00:00+05:30,10.97,11.06,10.42,10.47,93823259,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2022-01-03 00:00:00+05:30,9.82,9.82,9.64,9.82,41196415.0,,, +2022-01-04 00:00:00+05:30,10.01,10.28,9.37,9.37,311094536.0,,, +2022-01-05 00:00:00+05:30,9.09,9.14,8.91,8.91,54050718.0,,, +2022-01-06 00:00:00+05:30,8.63,9.32,8.54,9.32,130312980.0,,, +2022-01-07 00:00:00+05:30,9.78,9.78,9.6,9.78,121793168.0,,, +2022-01-10 00:00:00+05:30,10.24,10.24,10.24,10.24,9609523.0,,, +2022-01-11 00:00:00+05:30,10.74,10.74,9.92,10.74,277445048.0,,, +2022-01-12 00:00:00+05:30,11.02,11.25,10.42,11.25,391626949.0,,, +2022-01-13 00:00:00+05:30,11.25,11.25,10.7,10.7,266515426.0,,, +2022-01-14 00:00:00+05:30,10.56,11.2,10.33,11.2,150334604.0,,, +2022-01-17 00:00:00+05:30,11.43,11.75,11.39,11.75,53628859.0,,, +2022-01-18 00:00:00+05:30,11.75,12.03,11.2,11.2,185528899.0,,, +2022-01-19 00:00:00+05:30,10.88,10.97,10.65,10.65,121663524.0,,, +2022-01-20 00:00:00+05:30,10.51,11.16,10.47,11.16,119197879.0,,, +2022-01-21 00:00:00+05:30,11.29,11.57,10.61,10.7,136301845.0,,, +2022-01-24 00:00:00+05:30,10.79,11.11,10.19,10.19,83699335.0,,, +2022-01-25 00:00:00+05:30,9.78,10.24,9.69,10.1,159617016.0,,, +2022-01-27 00:00:00+05:30,9.96,10.61,9.82,10.61,100137790.0,,, +2022-01-28 00:00:00+05:30,10.97,11.06,10.42,10.47,93823259.0,,, diff --git a/DATA/BRONZE/StockData/SUZLON_2022_02.csv b/DATA/BRONZE/StockData/SUZLON_2022_02.csv index 22a7c85e..7151f753 100644 --- a/DATA/BRONZE/StockData/SUZLON_2022_02.csv +++ b/DATA/BRONZE/StockData/SUZLON_2022_02.csv @@ -1,20 +1,20 @@ -date,open,high,low,close,volume,dividends,stock_splits -2022-02-01 00:00:00+05:30,11.48,11.48,10.61,11.29,251679689,0.0,0.0 -2022-02-02 00:00:00+05:30,11.48,11.48,10.83,10.93,73232788,0.0,0.0 -2022-02-03 00:00:00+05:30,10.79,11.16,10.56,10.83,57559872,0.0,0.0 -2022-02-04 00:00:00+05:30,10.88,10.97,10.61,10.65,39381064,0.0,0.0 -2022-02-07 00:00:00+05:30,10.7,10.83,10.15,10.19,90308091,0.0,0.0 -2022-02-08 00:00:00+05:30,10.19,10.24,9.69,9.69,131369050,0.0,0.0 -2022-02-09 00:00:00+05:30,9.73,9.96,9.32,9.73,84351614,0.0,0.0 -2022-02-10 00:00:00+05:30,9.78,10.1,9.46,9.69,88127485,0.0,0.0 -2022-02-11 00:00:00+05:30,9.6,9.82,9.46,9.5,39577212,0.0,0.0 -2022-02-14 00:00:00+05:30,9.09,9.23,9.04,9.04,71226376,0.0,0.0 -2022-02-15 00:00:00+05:30,8.81,9.0,8.63,8.91,132689141,0.0,0.0 -2022-02-16 00:00:00+05:30,9.0,9.32,9.0,9.32,64171205,0.0,0.0 -2022-02-17 00:00:00+05:30,9.6,9.78,9.55,9.78,43878698,0.0,0.0 -2022-02-18 00:00:00+05:30,10.01,10.01,9.32,9.32,52984568,0.0,0.0 -2022-02-21 00:00:00+05:30,8.95,9.14,8.86,8.86,105586087,0.0,0.0 -2022-02-22 00:00:00+05:30,8.45,8.54,8.45,8.45,58402373,0.0,0.0 -2022-02-23 00:00:00+05:30,8.36,8.86,8.36,8.72,70749228,0.0,0.0 -2022-02-24 00:00:00+05:30,8.31,8.36,8.31,8.31,26215305,0.0,0.0 -2022-02-25 00:00:00+05:30,8.13,8.54,8.13,8.26,59690001,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2022-02-01 00:00:00+05:30,11.48,11.48,10.61,11.29,251679689.0,,, +2022-02-02 00:00:00+05:30,11.48,11.48,10.83,10.93,73232788.0,,, +2022-02-03 00:00:00+05:30,10.79,11.16,10.56,10.83,57559872.0,,, +2022-02-04 00:00:00+05:30,10.88,10.97,10.61,10.65,39381064.0,,, +2022-02-07 00:00:00+05:30,10.7,10.83,10.15,10.19,90308091.0,,, +2022-02-08 00:00:00+05:30,10.19,10.24,9.69,9.69,131369050.0,,, +2022-02-09 00:00:00+05:30,9.73,9.96,9.32,9.73,84351614.0,,, +2022-02-10 00:00:00+05:30,9.78,10.1,9.46,9.69,88127485.0,,, +2022-02-11 00:00:00+05:30,9.6,9.82,9.46,9.5,39577212.0,,, +2022-02-14 00:00:00+05:30,9.09,9.23,9.04,9.04,71226376.0,,, +2022-02-15 00:00:00+05:30,8.81,9.0,8.63,8.91,132689141.0,,, +2022-02-16 00:00:00+05:30,9.0,9.32,9.0,9.32,64171205.0,,, +2022-02-17 00:00:00+05:30,9.6,9.78,9.55,9.78,43878698.0,,, +2022-02-18 00:00:00+05:30,10.01,10.01,9.32,9.32,52984568.0,,, +2022-02-21 00:00:00+05:30,8.95,9.14,8.86,8.86,105586087.0,,, +2022-02-22 00:00:00+05:30,8.45,8.54,8.45,8.45,58402373.0,,, +2022-02-23 00:00:00+05:30,8.36,8.86,8.36,8.72,70749228.0,,, +2022-02-24 00:00:00+05:30,8.31,8.36,8.31,8.31,26215305.0,,, +2022-02-25 00:00:00+05:30,8.13,8.54,8.13,8.26,59690001.0,,, diff --git a/DATA/BRONZE/StockData/SUZLON_2022_03.csv b/DATA/BRONZE/StockData/SUZLON_2022_03.csv index c6167f0a..64bd8527 100644 --- a/DATA/BRONZE/StockData/SUZLON_2022_03.csv +++ b/DATA/BRONZE/StockData/SUZLON_2022_03.csv @@ -1,21 +1,21 @@ -date,open,high,low,close,volume,dividends,stock_splits -2022-03-02 00:00:00+05:30,8.54,9.04,8.4,8.95,63563238,0.0,0.0 -2022-03-03 00:00:00+05:30,9.18,9.32,8.95,9.09,62947717,0.0,0.0 -2022-03-04 00:00:00+05:30,9.14,9.5,9.04,9.32,61600842,0.0,0.0 -2022-03-07 00:00:00+05:30,9.0,9.04,8.86,8.86,49875138,0.0,0.0 -2022-03-08 00:00:00+05:30,8.77,9.14,8.63,8.91,44602536,0.0,0.0 -2022-03-09 00:00:00+05:30,9.0,9.27,8.95,9.14,42459616,0.0,0.0 -2022-03-10 00:00:00+05:30,9.27,9.37,9.09,9.23,23126624,0.0,0.0 -2022-03-11 00:00:00+05:30,9.27,9.46,9.09,9.14,26920364,0.0,0.0 -2022-03-14 00:00:00+05:30,9.18,9.23,8.95,8.95,19289369,0.0,0.0 -2022-03-15 00:00:00+05:30,9.04,9.37,8.86,9.0,44760228,0.0,0.0 -2022-03-16 00:00:00+05:30,9.27,9.32,9.09,9.18,21444706,0.0,0.0 -2022-03-17 00:00:00+05:30,9.27,9.32,8.77,8.95,45310735,0.0,0.0 -2022-03-21 00:00:00+05:30,9.04,9.04,8.72,8.81,24043806,0.0,0.0 -2022-03-22 00:00:00+05:30,8.86,8.91,8.68,8.72,16878531,0.0,0.0 -2022-03-23 00:00:00+05:30,8.81,8.86,8.63,8.68,14010024,0.0,0.0 -2022-03-24 00:00:00+05:30,8.63,8.77,8.49,8.54,30744338,0.0,0.0 -2022-03-25 00:00:00+05:30,8.59,8.91,8.54,8.59,29769190,0.0,0.0 -2022-03-28 00:00:00+05:30,8.59,8.63,8.31,8.36,24602601,0.0,0.0 -2022-03-29 00:00:00+05:30,8.36,8.77,8.22,8.49,62030889,0.0,0.0 -2022-03-30 00:00:00+05:30,8.59,8.86,8.54,8.59,34509238,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2022-03-02 00:00:00+05:30,8.54,9.04,8.4,8.95,63563238.0,,, +2022-03-03 00:00:00+05:30,9.18,9.32,8.95,9.09,62947717.0,,, +2022-03-04 00:00:00+05:30,9.14,9.5,9.04,9.32,61600842.0,,, +2022-03-07 00:00:00+05:30,9.0,9.04,8.86,8.86,49875138.0,,, +2022-03-08 00:00:00+05:30,8.77,9.14,8.63,8.91,44602536.0,,, +2022-03-09 00:00:00+05:30,9.0,9.27,8.95,9.14,42459616.0,,, +2022-03-10 00:00:00+05:30,9.27,9.37,9.09,9.23,23126624.0,,, +2022-03-11 00:00:00+05:30,9.27,9.46,9.09,9.14,26920364.0,,, +2022-03-14 00:00:00+05:30,9.18,9.23,8.95,8.95,19289369.0,,, +2022-03-15 00:00:00+05:30,9.04,9.37,8.86,9.0,44760228.0,,, +2022-03-16 00:00:00+05:30,9.27,9.32,9.09,9.18,21444706.0,,, +2022-03-17 00:00:00+05:30,9.27,9.32,8.77,8.95,45310735.0,,, +2022-03-21 00:00:00+05:30,9.04,9.04,8.72,8.81,24043806.0,,, +2022-03-22 00:00:00+05:30,8.86,8.91,8.68,8.72,16878531.0,,, +2022-03-23 00:00:00+05:30,8.81,8.86,8.63,8.68,14010024.0,,, +2022-03-24 00:00:00+05:30,8.63,8.77,8.49,8.54,30744338.0,,, +2022-03-25 00:00:00+05:30,8.59,8.91,8.54,8.59,29769190.0,,, +2022-03-28 00:00:00+05:30,8.59,8.63,8.31,8.36,24602601.0,,, +2022-03-29 00:00:00+05:30,8.36,8.77,8.22,8.49,62030889.0,,, +2022-03-30 00:00:00+05:30,8.59,8.86,8.54,8.59,34509238.0,,, diff --git a/DATA/BRONZE/StockData/SUZLON_2022_04.csv b/DATA/BRONZE/StockData/SUZLON_2022_04.csv index f584e064..415c3d7d 100644 --- a/DATA/BRONZE/StockData/SUZLON_2022_04.csv +++ b/DATA/BRONZE/StockData/SUZLON_2022_04.csv @@ -1,20 +1,20 @@ -date,open,high,low,close,volume,dividends,stock_splits -2022-04-01 00:00:00+05:30,8.45,8.81,8.4,8.68,24948590,0.0,0.0 -2022-04-04 00:00:00+05:30,8.91,9.09,8.86,9.09,31758971,0.0,0.0 -2022-04-05 00:00:00+05:30,9.5,9.5,9.5,9.5,7341853,0.0,0.0 -2022-04-06 00:00:00+05:30,9.96,9.96,9.96,9.96,6026940,0.0,0.0 -2022-04-07 00:00:00+05:30,10.38,10.93,9.96,10.79,248907585,0.0,0.0 -2022-04-08 00:00:00+05:30,11.29,11.34,10.79,10.97,90252489,0.0,0.0 -2022-04-11 00:00:00+05:30,11.06,11.2,10.05,10.19,99573766,0.0,0.0 -2022-04-12 00:00:00+05:30,10.1,10.65,9.78,10.42,97085566,0.0,0.0 -2022-04-13 00:00:00+05:30,10.65,10.74,10.19,10.28,41222835,0.0,0.0 -2022-04-18 00:00:00+05:30,10.19,10.56,9.92,10.1,55239341,0.0,0.0 -2022-04-19 00:00:00+05:30,10.24,10.7,9.55,9.78,69019057,0.0,0.0 -2022-04-20 00:00:00+05:30,9.73,10.19,9.69,9.87,28715807,0.0,0.0 -2022-04-21 00:00:00+05:30,10.1,10.33,10.01,10.19,45235675,0.0,0.0 -2022-04-22 00:00:00+05:30,10.1,10.51,10.05,10.1,77790594,0.0,0.0 -2022-04-25 00:00:00+05:30,10.01,10.15,9.69,9.78,52529473,0.0,0.0 -2022-04-26 00:00:00+05:30,9.96,10.01,9.73,9.82,28614498,0.0,0.0 -2022-04-27 00:00:00+05:30,9.69,9.78,9.23,9.46,43741270,0.0,0.0 -2022-04-28 00:00:00+05:30,9.6,9.6,9.04,9.23,35656817,0.0,0.0 -2022-04-29 00:00:00+05:30,9.27,9.64,9.14,9.18,49137493,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2022-04-01 00:00:00+05:30,8.45,8.81,8.4,8.68,24948590.0,,, +2022-04-04 00:00:00+05:30,8.91,9.09,8.86,9.09,31758971.0,,, +2022-04-05 00:00:00+05:30,9.5,9.5,9.5,9.5,7341853.0,,, +2022-04-06 00:00:00+05:30,9.96,9.96,9.96,9.96,6026940.0,,, +2022-04-07 00:00:00+05:30,10.38,10.93,9.96,10.79,248907585.0,,, +2022-04-08 00:00:00+05:30,11.29,11.34,10.79,10.97,90252489.0,,, +2022-04-11 00:00:00+05:30,11.06,11.2,10.05,10.19,99573766.0,,, +2022-04-12 00:00:00+05:30,10.1,10.65,9.78,10.42,97085566.0,,, +2022-04-13 00:00:00+05:30,10.65,10.74,10.19,10.28,41222835.0,,, +2022-04-18 00:00:00+05:30,10.19,10.56,9.92,10.1,55239341.0,,, +2022-04-19 00:00:00+05:30,10.24,10.7,9.55,9.78,69019057.0,,, +2022-04-20 00:00:00+05:30,9.73,10.19,9.69,9.87,28715807.0,,, +2022-04-21 00:00:00+05:30,10.1,10.33,10.01,10.19,45235675.0,,, +2022-04-22 00:00:00+05:30,10.1,10.51,10.05,10.1,77790594.0,,, +2022-04-25 00:00:00+05:30,10.01,10.15,9.69,9.78,52529473.0,,, +2022-04-26 00:00:00+05:30,9.96,10.01,9.73,9.82,28614498.0,,, +2022-04-27 00:00:00+05:30,9.69,9.78,9.23,9.46,43741270.0,,, +2022-04-28 00:00:00+05:30,9.6,9.6,9.04,9.23,35656817.0,,, +2022-04-29 00:00:00+05:30,9.27,9.64,9.14,9.18,49137493.0,,, diff --git a/DATA/BRONZE/StockData/SUZLON_2022_05.csv b/DATA/BRONZE/StockData/SUZLON_2022_05.csv index d928bed2..705b48be 100644 --- a/DATA/BRONZE/StockData/SUZLON_2022_05.csv +++ b/DATA/BRONZE/StockData/SUZLON_2022_05.csv @@ -1,21 +1,21 @@ -date,open,high,low,close,volume,dividends,stock_splits -2022-05-02 00:00:00+05:30,8.95,9.32,8.91,9.18,20799448,0.0,0.0 -2022-05-04 00:00:00+05:30,9.27,9.5,8.81,9.0,42537011,0.0,0.0 -2022-05-05 00:00:00+05:30,9.04,9.18,8.86,8.95,21717500,0.0,0.0 -2022-05-06 00:00:00+05:30,8.81,9.14,8.59,8.95,33139769,0.0,0.0 -2022-05-09 00:00:00+05:30,9.04,9.14,8.77,8.91,26148614,0.0,0.0 -2022-05-10 00:00:00+05:30,8.81,9.09,8.72,8.72,29450568,0.0,0.0 -2022-05-11 00:00:00+05:30,8.81,8.91,8.31,8.45,39505746,0.0,0.0 -2022-05-12 00:00:00+05:30,8.36,8.36,7.85,7.9,38404832,0.0,0.0 -2022-05-13 00:00:00+05:30,8.03,8.45,7.99,8.08,39423244,0.0,0.0 -2022-05-16 00:00:00+05:30,8.26,8.36,8.08,8.22,25010491,0.0,0.0 -2022-05-17 00:00:00+05:30,8.31,8.91,8.26,8.72,59054733,0.0,0.0 -2022-05-18 00:00:00+05:30,8.81,8.86,8.49,8.59,39928263,0.0,0.0 -2022-05-19 00:00:00+05:30,8.31,8.4,8.13,8.17,29699715,0.0,0.0 -2022-05-20 00:00:00+05:30,8.4,8.49,8.26,8.4,22691301,0.0,0.0 -2022-05-23 00:00:00+05:30,8.49,8.54,8.26,8.31,22144567,0.0,0.0 -2022-05-24 00:00:00+05:30,8.31,8.54,8.22,8.31,24582631,0.0,0.0 -2022-05-25 00:00:00+05:30,8.4,8.45,7.94,7.99,39090739,0.0,0.0 -2022-05-26 00:00:00+05:30,7.39,7.53,7.21,7.21,98937792,0.0,0.0 -2022-05-27 00:00:00+05:30,7.21,7.3,6.93,7.07,50417647,0.0,0.0 -2022-05-30 00:00:00+05:30,7.16,7.76,7.12,7.3,62629275,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2022-05-02 00:00:00+05:30,8.95,9.32,8.91,9.18,20799448.0,,, +2022-05-04 00:00:00+05:30,9.27,9.5,8.81,9.0,42537011.0,,, +2022-05-05 00:00:00+05:30,9.04,9.18,8.86,8.95,21717500.0,,, +2022-05-06 00:00:00+05:30,8.81,9.14,8.59,8.95,33139769.0,,, +2022-05-09 00:00:00+05:30,9.04,9.14,8.77,8.91,26148614.0,,, +2022-05-10 00:00:00+05:30,8.81,9.09,8.72,8.72,29450568.0,,, +2022-05-11 00:00:00+05:30,8.81,8.91,8.31,8.45,39505746.0,,, +2022-05-12 00:00:00+05:30,8.36,8.36,7.85,7.9,38404832.0,,, +2022-05-13 00:00:00+05:30,8.03,8.45,7.99,8.08,39423244.0,,, +2022-05-16 00:00:00+05:30,8.26,8.36,8.08,8.22,25010491.0,,, +2022-05-17 00:00:00+05:30,8.31,8.91,8.26,8.72,59054733.0,,, +2022-05-18 00:00:00+05:30,8.81,8.86,8.49,8.59,39928263.0,,, +2022-05-19 00:00:00+05:30,8.31,8.4,8.13,8.17,29699715.0,,, +2022-05-20 00:00:00+05:30,8.4,8.49,8.26,8.4,22691301.0,,, +2022-05-23 00:00:00+05:30,8.49,8.54,8.26,8.31,22144567.0,,, +2022-05-24 00:00:00+05:30,8.31,8.54,8.22,8.31,24582631.0,,, +2022-05-25 00:00:00+05:30,8.4,8.45,7.94,7.99,39090739.0,,, +2022-05-26 00:00:00+05:30,7.39,7.53,7.21,7.21,98937792.0,,, +2022-05-27 00:00:00+05:30,7.21,7.3,6.93,7.07,50417647.0,,, +2022-05-30 00:00:00+05:30,7.16,7.76,7.12,7.3,62629275.0,,, diff --git a/DATA/BRONZE/StockData/SUZLON_2022_06.csv b/DATA/BRONZE/StockData/SUZLON_2022_06.csv index c47ff449..c8d8fd02 100644 --- a/DATA/BRONZE/StockData/SUZLON_2022_06.csv +++ b/DATA/BRONZE/StockData/SUZLON_2022_06.csv @@ -1,22 +1,22 @@ -date,open,high,low,close,volume,dividends,stock_splits -2022-06-01 00:00:00+05:30,8.17,8.63,8.03,8.63,86673026,0.0,0.0 -2022-06-02 00:00:00+05:30,8.59,9.41,8.54,9.0,145174477,0.0,0.0 -2022-06-03 00:00:00+05:30,9.09,9.14,8.26,8.36,64909514,0.0,0.0 -2022-06-06 00:00:00+05:30,8.26,8.4,7.53,7.58,117612609,0.0,0.0 -2022-06-07 00:00:00+05:30,7.3,7.62,7.3,7.44,53824542,0.0,0.0 -2022-06-08 00:00:00+05:30,7.39,7.67,7.3,7.48,52179602,0.0,0.0 -2022-06-09 00:00:00+05:30,7.44,8.22,7.44,8.17,81416975,0.0,0.0 -2022-06-10 00:00:00+05:30,7.94,8.13,7.67,7.9,49864199,0.0,0.0 -2022-06-13 00:00:00+05:30,7.67,7.67,7.35,7.48,32245100,0.0,0.0 -2022-06-14 00:00:00+05:30,7.44,7.8,7.39,7.62,23850553,0.0,0.0 -2022-06-15 00:00:00+05:30,7.71,7.76,7.39,7.44,37014534,0.0,0.0 -2022-06-16 00:00:00+05:30,7.67,7.67,7.07,7.12,46198820,0.0,0.0 -2022-06-17 00:00:00+05:30,7.02,7.35,6.93,7.07,50798637,0.0,0.0 -2022-06-20 00:00:00+05:30,7.16,7.25,6.43,6.52,65620328,0.0,0.0 -2022-06-21 00:00:00+05:30,6.66,6.98,6.61,6.84,50213509,0.0,0.0 -2022-06-22 00:00:00+05:30,6.79,6.79,6.47,6.57,56647243,0.0,0.0 -2022-06-23 00:00:00+05:30,6.61,6.79,6.52,6.61,40258884,0.0,0.0 -2022-06-24 00:00:00+05:30,6.75,6.79,6.52,6.61,46409469,0.0,0.0 -2022-06-27 00:00:00+05:30,6.79,6.79,6.57,6.57,36532515,0.0,0.0 -2022-06-28 00:00:00+05:30,6.57,6.7,6.43,6.47,40481723,0.0,0.0 -2022-06-29 00:00:00+05:30,6.38,6.57,6.34,6.38,30345339,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2022-06-01 00:00:00+05:30,8.17,8.63,8.03,8.63,86673026.0,,, +2022-06-02 00:00:00+05:30,8.59,9.41,8.54,9.0,145174477.0,,, +2022-06-03 00:00:00+05:30,9.09,9.14,8.26,8.36,64909514.0,,, +2022-06-06 00:00:00+05:30,8.26,8.4,7.53,7.58,117612609.0,,, +2022-06-07 00:00:00+05:30,7.3,7.62,7.3,7.44,53824542.0,,, +2022-06-08 00:00:00+05:30,7.39,7.67,7.3,7.48,52179602.0,,, +2022-06-09 00:00:00+05:30,7.44,8.22,7.44,8.17,81416975.0,,, +2022-06-10 00:00:00+05:30,7.94,8.13,7.67,7.9,49864199.0,,, +2022-06-13 00:00:00+05:30,7.67,7.67,7.35,7.48,32245100.0,,, +2022-06-14 00:00:00+05:30,7.44,7.8,7.39,7.62,23850553.0,,, +2022-06-15 00:00:00+05:30,7.71,7.76,7.39,7.44,37014534.0,,, +2022-06-16 00:00:00+05:30,7.67,7.67,7.07,7.12,46198820.0,,, +2022-06-17 00:00:00+05:30,7.02,7.35,6.93,7.07,50798637.0,,, +2022-06-20 00:00:00+05:30,7.16,7.25,6.43,6.52,65620328.0,,, +2022-06-21 00:00:00+05:30,6.66,6.98,6.61,6.84,50213509.0,,, +2022-06-22 00:00:00+05:30,6.79,6.79,6.47,6.57,56647243.0,,, +2022-06-23 00:00:00+05:30,6.61,6.79,6.52,6.61,40258884.0,,, +2022-06-24 00:00:00+05:30,6.75,6.79,6.52,6.61,46409469.0,,, +2022-06-27 00:00:00+05:30,6.79,6.79,6.57,6.57,36532515.0,,, +2022-06-28 00:00:00+05:30,6.57,6.7,6.43,6.47,40481723.0,,, +2022-06-29 00:00:00+05:30,6.38,6.57,6.34,6.38,30345339.0,,, diff --git a/DATA/BRONZE/StockData/SUZLON_2022_07.csv b/DATA/BRONZE/StockData/SUZLON_2022_07.csv index 148083c1..dc6fb5be 100644 --- a/DATA/BRONZE/StockData/SUZLON_2022_07.csv +++ b/DATA/BRONZE/StockData/SUZLON_2022_07.csv @@ -1,22 +1,22 @@ -date,open,high,low,close,volume,dividends,stock_splits -2022-07-01 00:00:00+05:30,6.2,6.38,6.15,6.2,39373009,0.0,0.0 -2022-07-04 00:00:00+05:30,6.24,6.34,6.06,6.11,33633859,0.0,0.0 -2022-07-05 00:00:00+05:30,6.15,6.34,6.06,6.11,50660397,0.0,0.0 -2022-07-06 00:00:00+05:30,6.15,6.2,6.01,6.06,46884344,0.0,0.0 -2022-07-07 00:00:00+05:30,6.15,6.2,6.01,6.06,37764403,0.0,0.0 -2022-07-08 00:00:00+05:30,6.15,6.29,6.01,6.11,54532270,0.0,0.0 -2022-07-11 00:00:00+05:30,6.11,6.24,6.11,6.15,41340050,0.0,0.0 -2022-07-12 00:00:00+05:30,6.15,6.34,6.11,6.2,52055033,0.0,0.0 -2022-07-13 00:00:00+05:30,6.29,6.34,5.88,5.92,73731668,0.0,0.0 -2022-07-14 00:00:00+05:30,5.97,6.01,5.65,5.83,72045083,0.0,0.0 -2022-07-15 00:00:00+05:30,5.83,5.97,5.69,5.83,49928728,0.0,0.0 -2022-07-18 00:00:00+05:30,5.88,5.92,5.74,5.83,40962354,0.0,0.0 -2022-07-19 00:00:00+05:30,5.83,6.15,5.78,6.01,82168748,0.0,0.0 -2022-07-20 00:00:00+05:30,6.11,6.29,6.01,6.06,56812841,0.0,0.0 -2022-07-21 00:00:00+05:30,6.11,6.24,6.01,6.11,43227989,0.0,0.0 -2022-07-22 00:00:00+05:30,6.15,6.2,6.06,6.11,36914884,0.0,0.0 -2022-07-25 00:00:00+05:30,6.11,6.15,5.88,5.88,43724745,0.0,0.0 -2022-07-26 00:00:00+05:30,5.92,5.92,5.74,5.74,40634333,0.0,0.0 -2022-07-27 00:00:00+05:30,5.74,5.83,5.69,5.69,44310527,0.0,0.0 -2022-07-28 00:00:00+05:30,5.74,5.83,5.42,5.6,57614649,0.0,0.0 -2022-07-29 00:00:00+05:30,5.65,6.15,5.6,6.06,71868552,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2022-07-01 00:00:00+05:30,6.2,6.38,6.15,6.2,39373009.0,,, +2022-07-04 00:00:00+05:30,6.24,6.34,6.06,6.11,33633859.0,,, +2022-07-05 00:00:00+05:30,6.15,6.34,6.06,6.11,50660397.0,,, +2022-07-06 00:00:00+05:30,6.15,6.2,6.01,6.06,46884344.0,,, +2022-07-07 00:00:00+05:30,6.15,6.2,6.01,6.06,37764403.0,,, +2022-07-08 00:00:00+05:30,6.15,6.29,6.01,6.11,54532270.0,,, +2022-07-11 00:00:00+05:30,6.11,6.24,6.11,6.15,41340050.0,,, +2022-07-12 00:00:00+05:30,6.15,6.34,6.11,6.2,52055033.0,,, +2022-07-13 00:00:00+05:30,6.29,6.34,5.88,5.92,73731668.0,,, +2022-07-14 00:00:00+05:30,5.97,6.01,5.65,5.83,72045083.0,,, +2022-07-15 00:00:00+05:30,5.83,5.97,5.69,5.83,49928728.0,,, +2022-07-18 00:00:00+05:30,5.88,5.92,5.74,5.83,40962354.0,,, +2022-07-19 00:00:00+05:30,5.83,6.15,5.78,6.01,82168748.0,,, +2022-07-20 00:00:00+05:30,6.11,6.29,6.01,6.06,56812841.0,,, +2022-07-21 00:00:00+05:30,6.11,6.24,6.01,6.11,43227989.0,,, +2022-07-22 00:00:00+05:30,6.15,6.2,6.06,6.11,36914884.0,,, +2022-07-25 00:00:00+05:30,6.11,6.15,5.88,5.88,43724745.0,,, +2022-07-26 00:00:00+05:30,5.92,5.92,5.74,5.74,40634333.0,,, +2022-07-27 00:00:00+05:30,5.74,5.83,5.69,5.69,44310527.0,,, +2022-07-28 00:00:00+05:30,5.74,5.83,5.42,5.6,57614649.0,,, +2022-07-29 00:00:00+05:30,5.65,6.15,5.6,6.06,71868552.0,,, diff --git a/DATA/BRONZE/StockData/SUZLON_2022_08.csv b/DATA/BRONZE/StockData/SUZLON_2022_08.csv index 2ad3f994..08186d36 100644 --- a/DATA/BRONZE/StockData/SUZLON_2022_08.csv +++ b/DATA/BRONZE/StockData/SUZLON_2022_08.csv @@ -1,21 +1,21 @@ -date,open,high,low,close,volume,dividends,stock_splits -2022-08-01 00:00:00+05:30,6.2,6.43,6.01,6.34,99634263,0.0,0.0 -2022-08-02 00:00:00+05:30,6.34,6.75,6.2,6.66,95675560,0.0,0.0 -2022-08-03 00:00:00+05:30,6.61,6.7,6.43,6.52,42038506,0.0,0.0 -2022-08-04 00:00:00+05:30,6.52,6.75,6.38,6.52,67897639,0.0,0.0 -2022-08-05 00:00:00+05:30,6.66,7.02,6.61,6.84,115823650,0.0,0.0 -2022-08-08 00:00:00+05:30,6.93,7.12,6.89,7.07,69641948,0.0,0.0 -2022-08-10 00:00:00+05:30,7.21,7.3,6.75,6.79,90622412,0.0,0.0 -2022-08-11 00:00:00+05:30,7.07,7.25,6.98,7.07,77544546,0.0,0.0 -2022-08-12 00:00:00+05:30,7.16,7.21,6.84,6.93,76959789,0.0,0.0 -2022-08-16 00:00:00+05:30,7.02,7.07,6.93,7.07,61175661,0.0,0.0 -2022-08-17 00:00:00+05:30,7.12,7.16,6.93,6.98,44718315,0.0,0.0 -2022-08-18 00:00:00+05:30,6.98,7.12,6.84,7.07,48550637,0.0,0.0 -2022-08-19 00:00:00+05:30,7.07,7.16,6.98,7.07,57307951,0.0,0.0 -2022-08-22 00:00:00+05:30,7.12,7.99,6.98,7.9,258309526,0.0,0.0 -2022-08-23 00:00:00+05:30,7.99,8.54,7.9,8.22,248551972,0.0,0.0 -2022-08-24 00:00:00+05:30,8.26,8.45,7.94,8.03,144435647,0.0,0.0 -2022-08-25 00:00:00+05:30,8.03,8.17,7.71,7.76,87133712,0.0,0.0 -2022-08-26 00:00:00+05:30,7.85,7.94,7.44,7.53,82707898,0.0,0.0 -2022-08-29 00:00:00+05:30,7.25,7.71,7.07,7.39,104688056,0.0,0.0 -2022-08-30 00:00:00+05:30,7.48,7.67,7.44,7.53,58381713,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2022-08-01 00:00:00+05:30,6.2,6.43,6.01,6.34,99634263.0,,, +2022-08-02 00:00:00+05:30,6.34,6.75,6.2,6.66,95675560.0,,, +2022-08-03 00:00:00+05:30,6.61,6.7,6.43,6.52,42038506.0,,, +2022-08-04 00:00:00+05:30,6.52,6.75,6.38,6.52,67897639.0,,, +2022-08-05 00:00:00+05:30,6.66,7.02,6.61,6.84,115823650.0,,, +2022-08-08 00:00:00+05:30,6.93,7.12,6.89,7.07,69641948.0,,, +2022-08-10 00:00:00+05:30,7.21,7.3,6.75,6.79,90622412.0,,, +2022-08-11 00:00:00+05:30,7.07,7.25,6.98,7.07,77544546.0,,, +2022-08-12 00:00:00+05:30,7.16,7.21,6.84,6.93,76959789.0,,, +2022-08-16 00:00:00+05:30,7.02,7.07,6.93,7.07,61175661.0,,, +2022-08-17 00:00:00+05:30,7.12,7.16,6.93,6.98,44718315.0,,, +2022-08-18 00:00:00+05:30,6.98,7.12,6.84,7.07,48550637.0,,, +2022-08-19 00:00:00+05:30,7.07,7.16,6.98,7.07,57307951.0,,, +2022-08-22 00:00:00+05:30,7.12,7.99,6.98,7.9,258309526.0,,, +2022-08-23 00:00:00+05:30,7.99,8.54,7.9,8.22,248551972.0,,, +2022-08-24 00:00:00+05:30,8.26,8.45,7.94,8.03,144435647.0,,, +2022-08-25 00:00:00+05:30,8.03,8.17,7.71,7.76,87133712.0,,, +2022-08-26 00:00:00+05:30,7.85,7.94,7.44,7.53,82707898.0,,, +2022-08-29 00:00:00+05:30,7.25,7.71,7.07,7.39,104688056.0,,, +2022-08-30 00:00:00+05:30,7.48,7.67,7.44,7.53,58381713.0,,, diff --git a/DATA/BRONZE/StockData/SUZLON_2022_09.csv b/DATA/BRONZE/StockData/SUZLON_2022_09.csv index fde2b4be..7ae864c7 100644 --- a/DATA/BRONZE/StockData/SUZLON_2022_09.csv +++ b/DATA/BRONZE/StockData/SUZLON_2022_09.csv @@ -1,22 +1,22 @@ -date,open,high,low,close,volume,dividends,stock_splits -2022-09-01 00:00:00+05:30,7.48,8.22,7.44,8.08,179147855,0.0,0.0 -2022-09-02 00:00:00+05:30,8.22,8.45,8.03,8.08,170200575,0.0,0.0 -2022-09-05 00:00:00+05:30,8.4,9.69,8.31,9.69,474988809,0.0,0.0 -2022-09-06 00:00:00+05:30,10.47,10.74,8.95,9.82,725574701,0.0,0.0 -2022-09-07 00:00:00+05:30,9.73,10.24,9.55,9.6,156209950,0.0,0.0 -2022-09-08 00:00:00+05:30,9.78,9.92,9.18,9.32,128156248,0.0,0.0 -2022-09-09 00:00:00+05:30,9.41,9.46,8.77,8.81,123079646,0.0,0.0 -2022-09-12 00:00:00+05:30,8.91,9.18,8.81,9.04,77543358,0.0,0.0 -2022-09-13 00:00:00+05:30,9.09,9.14,8.72,8.77,81187706,0.0,0.0 -2022-09-14 00:00:00+05:30,8.49,8.68,8.36,8.4,106893780,0.0,0.0 -2022-09-15 00:00:00+05:30,8.49,8.63,8.26,8.4,75829786,0.0,0.0 -2022-09-16 00:00:00+05:30,8.45,8.49,8.13,8.31,86488172,0.0,0.0 -2022-09-19 00:00:00+05:30,8.4,8.45,7.99,8.13,65411328,0.0,0.0 -2022-09-20 00:00:00+05:30,8.08,8.17,7.9,7.94,62987214,0.0,0.0 -2022-09-21 00:00:00+05:30,7.62,8.08,7.58,7.85,59601138,0.0,0.0 -2022-09-22 00:00:00+05:30,7.8,9.04,7.8,8.81,354117790,0.0,0.0 -2022-09-23 00:00:00+05:30,8.95,9.09,8.26,8.36,152366222,0.0,0.0 -2022-09-26 00:00:00+05:30,8.22,8.22,7.48,7.85,174216484,0.0,0.0 -2022-09-27 00:00:00+05:30,7.99,8.31,7.58,7.67,227777132,0.0,0.0 -2022-09-28 00:00:00+05:30,7.53,7.67,7.3,7.44,133905406,0.0,0.0 -2022-09-29 00:00:00+05:30,7.67,7.9,7.58,7.76,168618876,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2022-09-01 00:00:00+05:30,7.48,8.22,7.44,8.08,179147855.0,,, +2022-09-02 00:00:00+05:30,8.22,8.45,8.03,8.08,170200575.0,,, +2022-09-05 00:00:00+05:30,8.4,9.69,8.31,9.69,474988809.0,,, +2022-09-06 00:00:00+05:30,10.47,10.74,8.95,9.82,725574701.0,,, +2022-09-07 00:00:00+05:30,9.73,10.24,9.55,9.6,156209950.0,,, +2022-09-08 00:00:00+05:30,9.78,9.92,9.18,9.32,128156248.0,,, +2022-09-09 00:00:00+05:30,9.41,9.46,8.77,8.81,123079646.0,,, +2022-09-12 00:00:00+05:30,8.91,9.18,8.81,9.04,77543358.0,,, +2022-09-13 00:00:00+05:30,9.09,9.14,8.72,8.77,81187706.0,,, +2022-09-14 00:00:00+05:30,8.49,8.68,8.36,8.4,106893780.0,,, +2022-09-15 00:00:00+05:30,8.49,8.63,8.26,8.4,75829786.0,,, +2022-09-16 00:00:00+05:30,8.45,8.49,8.13,8.31,86488172.0,,, +2022-09-19 00:00:00+05:30,8.4,8.45,7.99,8.13,65411328.0,,, +2022-09-20 00:00:00+05:30,8.08,8.17,7.9,7.94,62987214.0,,, +2022-09-21 00:00:00+05:30,7.62,8.08,7.58,7.85,59601138.0,,, +2022-09-22 00:00:00+05:30,7.8,9.04,7.8,8.81,354117790.0,,, +2022-09-23 00:00:00+05:30,8.95,9.09,8.26,8.36,152366222.0,,, +2022-09-26 00:00:00+05:30,8.22,8.22,7.48,7.85,174216484.0,,, +2022-09-27 00:00:00+05:30,7.99,8.31,7.58,7.67,227777132.0,,, +2022-09-28 00:00:00+05:30,7.53,7.67,7.3,7.44,133905406.0,,, +2022-09-29 00:00:00+05:30,7.67,7.9,7.58,7.76,168618876.0,,, diff --git a/DATA/BRONZE/StockData/SUZLON_2022_10.csv b/DATA/BRONZE/StockData/SUZLON_2022_10.csv index bfacace1..cf4d8ca7 100644 --- a/DATA/BRONZE/StockData/SUZLON_2022_10.csv +++ b/DATA/BRONZE/StockData/SUZLON_2022_10.csv @@ -1,19 +1,19 @@ -date,open,high,low,close,volume,dividends,stock_splits -2022-10-03 00:00:00+05:30,7.6,8.25,7.5,7.9,207028703,0.0,0.0 -2022-10-04 00:00:00+05:30,8.2,8.25,7.8,7.9,100371486,0.0,0.0 -2022-10-06 00:00:00+05:30,8.0,8.0,7.55,7.65,129179117,0.0,0.0 -2022-10-07 00:00:00+05:30,7.75,7.85,7.6,7.65,106914627,0.0,0.0 -2022-10-10 00:00:00+05:30,7.6,7.95,7.5,7.65,87610748,0.0,0.0 -2022-10-11 00:00:00+05:30,7.6,7.65,7.05,7.1,144401518,0.0,0.0 -2022-10-12 00:00:00+05:30,7.25,7.4,6.9,6.95,151580915,0.0,0.0 -2022-10-13 00:00:00+05:30,6.95,6.95,6.6,6.8,164628722,0.0,0.0 -2022-10-14 00:00:00+05:30,7.0,7.0,6.65,6.7,96966089,0.0,0.0 -2022-10-17 00:00:00+05:30,6.8,7.6,6.75,7.45,249793767,0.0,0.0 -2022-10-18 00:00:00+05:30,7.65,7.9,7.55,7.75,198163274,0.0,0.0 -2022-10-19 00:00:00+05:30,7.85,9.3,7.8,9.25,612128665,0.0,0.0 -2022-10-20 00:00:00+05:30,9.3,9.6,8.1,8.9,597335268,0.0,0.0 -2022-10-21 00:00:00+05:30,8.95,9.15,8.55,8.65,93358438,0.0,0.0 -2022-10-24 00:00:00+05:30,8.85,9.0,8.55,8.8,39087707,0.0,0.0 -2022-10-25 00:00:00+05:30,8.8,8.8,8.35,8.4,56177096,0.0,0.0 -2022-10-27 00:00:00+05:30,8.5,8.6,8.0,8.15,84184771,0.0,0.0 -2022-10-28 00:00:00+05:30,8.2,8.25,8.0,8.1,36746894,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2022-10-03 00:00:00+05:30,7.6,8.25,7.5,7.9,207028703.0,,, +2022-10-04 00:00:00+05:30,8.2,8.25,7.8,7.9,100371486.0,,, +2022-10-06 00:00:00+05:30,8.0,8.0,7.55,7.65,129179117.0,,, +2022-10-07 00:00:00+05:30,7.75,7.85,7.6,7.65,106914627.0,,, +2022-10-10 00:00:00+05:30,7.6,7.95,7.5,7.65,87610748.0,,, +2022-10-11 00:00:00+05:30,7.6,7.65,7.05,7.1,144401518.0,,, +2022-10-12 00:00:00+05:30,7.25,7.4,6.9,6.95,151580915.0,,, +2022-10-13 00:00:00+05:30,6.95,6.95,6.6,6.8,164628722.0,,, +2022-10-14 00:00:00+05:30,7.0,7.0,6.65,6.7,96966089.0,,, +2022-10-17 00:00:00+05:30,6.8,7.6,6.75,7.45,249793767.0,,, +2022-10-18 00:00:00+05:30,7.65,7.9,7.55,7.75,198163274.0,,, +2022-10-19 00:00:00+05:30,7.85,9.3,7.8,9.25,612128665.0,,, +2022-10-20 00:00:00+05:30,9.3,9.6,8.1,8.9,597335268.0,,, +2022-10-21 00:00:00+05:30,8.95,9.15,8.55,8.65,93358438.0,,, +2022-10-24 00:00:00+05:30,8.85,9.0,8.55,8.8,39087707.0,,, +2022-10-25 00:00:00+05:30,8.8,8.8,8.35,8.4,56177096.0,,, +2022-10-27 00:00:00+05:30,8.5,8.6,8.0,8.15,84184771.0,,, +2022-10-28 00:00:00+05:30,8.2,8.25,8.0,8.1,36746894.0,,, diff --git a/DATA/BRONZE/StockData/SUZLON_2022_11.csv b/DATA/BRONZE/StockData/SUZLON_2022_11.csv index 9d3ab4cd..45702d21 100644 --- a/DATA/BRONZE/StockData/SUZLON_2022_11.csv +++ b/DATA/BRONZE/StockData/SUZLON_2022_11.csv @@ -1,21 +1,21 @@ -date,open,high,low,close,volume,dividends,stock_splits -2022-11-01 00:00:00+05:30,8.05,8.6,7.95,8.2,133421528,0.0,0.0 -2022-11-02 00:00:00+05:30,8.2,8.25,7.95,8.0,53878867,0.0,0.0 -2022-11-03 00:00:00+05:30,8.0,8.2,7.95,8.05,30598842,0.0,0.0 -2022-11-04 00:00:00+05:30,8.1,8.25,8.05,8.15,50647381,0.0,0.0 -2022-11-07 00:00:00+05:30,8.2,8.45,8.05,8.15,101774826,0.0,0.0 -2022-11-09 00:00:00+05:30,8.3,8.35,8.15,8.25,64888811,0.0,0.0 -2022-11-10 00:00:00+05:30,8.25,8.4,8.15,8.3,53029082,0.0,0.0 -2022-11-11 00:00:00+05:30,8.5,8.55,8.2,8.2,68794518,0.0,0.0 -2022-11-14 00:00:00+05:30,8.3,8.35,8.2,8.25,44831594,0.0,0.0 -2022-11-15 00:00:00+05:30,8.25,8.3,8.1,8.2,38977758,0.0,0.0 -2022-11-16 00:00:00+05:30,8.2,8.25,8.0,8.1,58373865,0.0,0.0 -2022-11-17 00:00:00+05:30,8.15,8.15,7.9,8.0,39721127,0.0,0.0 -2022-11-18 00:00:00+05:30,8.05,8.15,8.0,8.1,34159447,0.0,0.0 -2022-11-21 00:00:00+05:30,8.1,8.15,8.0,8.05,42965379,0.0,0.0 -2022-11-22 00:00:00+05:30,8.1,8.1,7.95,8.0,27053295,0.0,0.0 -2022-11-23 00:00:00+05:30,8.05,8.1,7.8,7.9,104163765,0.0,0.0 -2022-11-24 00:00:00+05:30,7.95,8.0,7.85,7.9,21746462,0.0,0.0 -2022-11-25 00:00:00+05:30,7.9,8.6,7.85,8.45,228974026,0.0,0.0 -2022-11-28 00:00:00+05:30,8.6,9.0,8.5,8.8,202678872,0.0,0.0 -2022-11-29 00:00:00+05:30,8.9,9.2,8.7,8.75,146846252,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2022-11-01 00:00:00+05:30,8.05,8.6,7.95,8.2,133421528.0,,, +2022-11-02 00:00:00+05:30,8.2,8.25,7.95,8.0,53878867.0,,, +2022-11-03 00:00:00+05:30,8.0,8.2,7.95,8.05,30598842.0,,, +2022-11-04 00:00:00+05:30,8.1,8.25,8.05,8.15,50647381.0,,, +2022-11-07 00:00:00+05:30,8.2,8.45,8.05,8.15,101774826.0,,, +2022-11-09 00:00:00+05:30,8.3,8.35,8.15,8.25,64888811.0,,, +2022-11-10 00:00:00+05:30,8.25,8.4,8.15,8.3,53029082.0,,, +2022-11-11 00:00:00+05:30,8.5,8.55,8.2,8.2,68794518.0,,, +2022-11-14 00:00:00+05:30,8.3,8.35,8.2,8.25,44831594.0,,, +2022-11-15 00:00:00+05:30,8.25,8.3,8.1,8.2,38977758.0,,, +2022-11-16 00:00:00+05:30,8.2,8.25,8.0,8.1,58373865.0,,, +2022-11-17 00:00:00+05:30,8.15,8.15,7.9,8.0,39721127.0,,, +2022-11-18 00:00:00+05:30,8.05,8.15,8.0,8.1,34159447.0,,, +2022-11-21 00:00:00+05:30,8.1,8.15,8.0,8.05,42965379.0,,, +2022-11-22 00:00:00+05:30,8.1,8.1,7.95,8.0,27053295.0,,, +2022-11-23 00:00:00+05:30,8.05,8.1,7.8,7.9,104163765.0,,, +2022-11-24 00:00:00+05:30,7.95,8.0,7.85,7.9,21746462.0,,, +2022-11-25 00:00:00+05:30,7.9,8.6,7.85,8.45,228974026.0,,, +2022-11-28 00:00:00+05:30,8.6,9.0,8.5,8.8,202678872.0,,, +2022-11-29 00:00:00+05:30,8.9,9.2,8.7,8.75,146846252.0,,, diff --git a/DATA/BRONZE/StockData/SUZLON_2022_12.csv b/DATA/BRONZE/StockData/SUZLON_2022_12.csv index 78c54606..426434c9 100644 --- a/DATA/BRONZE/StockData/SUZLON_2022_12.csv +++ b/DATA/BRONZE/StockData/SUZLON_2022_12.csv @@ -1,23 +1,23 @@ -date,open,high,low,close,volume,dividends,stock_splits -2022-12-01 00:00:00+05:30,9.4,9.5,9.0,9.05,107156713,0.0,0.0 -2022-12-02 00:00:00+05:30,9.1,9.5,8.85,9.45,179074652,0.0,0.0 -2022-12-05 00:00:00+05:30,9.55,10.4,9.5,10.0,439811540,0.0,0.0 -2022-12-06 00:00:00+05:30,10.05,10.5,9.95,10.2,241805841,0.0,0.0 -2022-12-07 00:00:00+05:30,10.25,10.4,9.8,9.85,193786549,0.0,0.0 -2022-12-08 00:00:00+05:30,9.9,10.0,9.7,9.8,96070967,0.0,0.0 -2022-12-09 00:00:00+05:30,9.85,9.9,9.25,9.3,137661963,0.0,0.0 -2022-12-12 00:00:00+05:30,9.3,10.35,9.25,10.25,278382339,0.0,0.0 -2022-12-13 00:00:00+05:30,10.35,10.45,10.05,10.1,143072413,0.0,0.0 -2022-12-14 00:00:00+05:30,10.2,11.0,10.1,10.9,336400273,0.0,0.0 -2022-12-15 00:00:00+05:30,10.8,11.25,10.65,10.95,476242220,0.0,0.0 -2022-12-16 00:00:00+05:30,11.0,11.2,10.4,10.75,254892146,0.0,0.0 -2022-12-19 00:00:00+05:30,10.85,11.9,10.85,11.65,638219867,0.0,0.0 -2022-12-20 00:00:00+05:30,11.75,12.15,11.2,11.5,425797132,0.0,0.0 -2022-12-21 00:00:00+05:30,11.65,11.8,9.9,10.2,395402337,0.0,0.0 -2022-12-22 00:00:00+05:30,10.4,10.65,9.55,9.95,377648968,0.0,0.0 -2022-12-23 00:00:00+05:30,9.75,9.8,8.9,9.0,263244568,0.0,0.0 -2022-12-26 00:00:00+05:30,9.0,10.0,9.0,9.8,270444702,0.0,0.0 -2022-12-27 00:00:00+05:30,10.15,10.4,9.9,10.2,137402727,0.0,0.0 -2022-12-28 00:00:00+05:30,10.2,10.35,9.9,10.05,119193235,0.0,0.0 -2022-12-29 00:00:00+05:30,10.0,10.25,9.8,10.15,90408089,0.0,0.0 -2022-12-30 00:00:00+05:30,10.25,11.0,10.15,10.6,251001496,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2022-12-01 00:00:00+05:30,9.4,9.5,9.0,9.05,107156713.0,,, +2022-12-02 00:00:00+05:30,9.1,9.5,8.85,9.45,179074652.0,,, +2022-12-05 00:00:00+05:30,9.55,10.4,9.5,10.0,439811540.0,,, +2022-12-06 00:00:00+05:30,10.05,10.5,9.95,10.2,241805841.0,,, +2022-12-07 00:00:00+05:30,10.25,10.4,9.8,9.85,193786549.0,,, +2022-12-08 00:00:00+05:30,9.9,10.0,9.7,9.8,96070967.0,,, +2022-12-09 00:00:00+05:30,9.85,9.9,9.25,9.3,137661963.0,,, +2022-12-12 00:00:00+05:30,9.3,10.35,9.25,10.25,278382339.0,,, +2022-12-13 00:00:00+05:30,10.35,10.45,10.05,10.1,143072413.0,,, +2022-12-14 00:00:00+05:30,10.2,11.0,10.1,10.9,336400273.0,,, +2022-12-15 00:00:00+05:30,10.8,11.25,10.65,10.95,476242220.0,,, +2022-12-16 00:00:00+05:30,11.0,11.2,10.4,10.75,254892146.0,,, +2022-12-19 00:00:00+05:30,10.85,11.9,10.85,11.65,638219867.0,,, +2022-12-20 00:00:00+05:30,11.75,12.15,11.2,11.5,425797132.0,,, +2022-12-21 00:00:00+05:30,11.65,11.8,9.9,10.2,395402337.0,,, +2022-12-22 00:00:00+05:30,10.4,10.65,9.55,9.95,377648968.0,,, +2022-12-23 00:00:00+05:30,9.75,9.8,8.9,9.0,263244568.0,,, +2022-12-26 00:00:00+05:30,9.0,10.0,9.0,9.8,270444702.0,,, +2022-12-27 00:00:00+05:30,10.15,10.4,9.9,10.2,137402727.0,,, +2022-12-28 00:00:00+05:30,10.2,10.35,9.9,10.05,119193235.0,,, +2022-12-29 00:00:00+05:30,10.0,10.25,9.8,10.15,90408089.0,,, +2022-12-30 00:00:00+05:30,10.25,11.0,10.15,10.6,251001496.0,,, diff --git a/DATA/BRONZE/StockData/SUZLON_2023_01.csv b/DATA/BRONZE/StockData/SUZLON_2023_01.csv index 7c794c1c..9c4ef0d0 100644 --- a/DATA/BRONZE/StockData/SUZLON_2023_01.csv +++ b/DATA/BRONZE/StockData/SUZLON_2023_01.csv @@ -1,21 +1,21 @@ -date,open,high,low,close,volume,dividends,stock_splits -2023-01-02 00:00:00+05:30,10.7,10.8,10.4,10.7,115707231,0.0,0.0 -2023-01-03 00:00:00+05:30,10.75,11.0,10.6,10.75,126373567,0.0,0.0 -2023-01-04 00:00:00+05:30,10.75,10.8,10.3,10.4,113590256,0.0,0.0 -2023-01-05 00:00:00+05:30,10.55,10.6,10.05,10.25,142768735,0.0,0.0 -2023-01-06 00:00:00+05:30,10.35,10.4,10.05,10.2,114171473,0.0,0.0 -2023-01-09 00:00:00+05:30,10.35,10.55,10.2,10.2,88848012,0.0,0.0 -2023-01-10 00:00:00+05:30,10.25,10.25,9.95,10.05,70863324,0.0,0.0 -2023-01-11 00:00:00+05:30,10.15,10.3,10.05,10.1,58400770,0.0,0.0 -2023-01-12 00:00:00+05:30,10.15,10.2,9.9,10.0,75308002,0.0,0.0 -2023-01-13 00:00:00+05:30,10.0,10.1,9.85,10.05,64749356,0.0,0.0 -2023-01-16 00:00:00+05:30,10.1,10.15,9.95,10.0,46621802,0.0,0.0 -2023-01-17 00:00:00+05:30,10.0,10.05,9.9,10.0,46626799,0.0,0.0 -2023-01-18 00:00:00+05:30,9.95,10.0,9.75,9.8,39381363,0.0,0.0 -2023-01-19 00:00:00+05:30,9.8,9.8,9.6,9.65,51419762,0.0,0.0 -2023-01-20 00:00:00+05:30,9.65,10.25,9.6,10.0,112834934,0.0,0.0 -2023-01-23 00:00:00+05:30,10.05,10.1,9.7,9.75,54689324,0.0,0.0 -2023-01-24 00:00:00+05:30,9.75,9.85,9.6,9.65,36745668,0.0,0.0 -2023-01-25 00:00:00+05:30,9.65,9.75,9.4,9.5,47479501,0.0,0.0 -2023-01-27 00:00:00+05:30,9.5,9.7,8.95,9.1,96786728,0.0,0.0 -2023-01-30 00:00:00+05:30,9.0,9.35,8.8,8.95,94496123,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2023-01-02 00:00:00+05:30,10.7,10.8,10.4,10.7,115707231.0,,, +2023-01-03 00:00:00+05:30,10.75,11.0,10.6,10.75,126373567.0,,, +2023-01-04 00:00:00+05:30,10.75,10.8,10.3,10.4,113590256.0,,, +2023-01-05 00:00:00+05:30,10.55,10.6,10.05,10.25,142768735.0,,, +2023-01-06 00:00:00+05:30,10.35,10.4,10.05,10.2,114171473.0,,, +2023-01-09 00:00:00+05:30,10.35,10.55,10.2,10.2,88848012.0,,, +2023-01-10 00:00:00+05:30,10.25,10.25,9.95,10.05,70863324.0,,, +2023-01-11 00:00:00+05:30,10.15,10.3,10.05,10.1,58400770.0,,, +2023-01-12 00:00:00+05:30,10.15,10.2,9.9,10.0,75308002.0,,, +2023-01-13 00:00:00+05:30,10.0,10.1,9.85,10.05,64749356.0,,, +2023-01-16 00:00:00+05:30,10.1,10.15,9.95,10.0,46621802.0,,, +2023-01-17 00:00:00+05:30,10.0,10.05,9.9,10.0,46626799.0,,, +2023-01-18 00:00:00+05:30,9.95,10.0,9.75,9.8,39381363.0,,, +2023-01-19 00:00:00+05:30,9.8,9.8,9.6,9.65,51419762.0,,, +2023-01-20 00:00:00+05:30,9.65,10.25,9.6,10.0,112834934.0,,, +2023-01-23 00:00:00+05:30,10.05,10.1,9.7,9.75,54689324.0,,, +2023-01-24 00:00:00+05:30,9.75,9.85,9.6,9.65,36745668.0,,, +2023-01-25 00:00:00+05:30,9.65,9.75,9.4,9.5,47479501.0,,, +2023-01-27 00:00:00+05:30,9.5,9.7,8.95,9.1,96786728.0,,, +2023-01-30 00:00:00+05:30,9.0,9.35,8.8,8.95,94496123.0,,, diff --git a/DATA/BRONZE/StockData/SUZLON_2023_02.csv b/DATA/BRONZE/StockData/SUZLON_2023_02.csv index 010682fe..122c1f34 100644 --- a/DATA/BRONZE/StockData/SUZLON_2023_02.csv +++ b/DATA/BRONZE/StockData/SUZLON_2023_02.csv @@ -1,20 +1,20 @@ -date,open,high,low,close,volume,dividends,stock_splits -2023-02-01 00:00:00+05:30,10.1,10.2,8.9,9.2,144996475,0.0,0.0 -2023-02-02 00:00:00+05:30,9.15,9.6,9.05,9.2,86094874,0.0,0.0 -2023-02-03 00:00:00+05:30,9.2,9.3,8.7,9.05,103617993,0.0,0.0 -2023-02-06 00:00:00+05:30,9.05,9.25,9.0,9.05,45864843,0.0,0.0 -2023-02-07 00:00:00+05:30,9.05,9.15,8.9,8.95,35950091,0.0,0.0 -2023-02-08 00:00:00+05:30,9.05,9.25,8.95,9.0,47849321,0.0,0.0 -2023-02-09 00:00:00+05:30,9.0,9.35,8.95,9.2,72874809,0.0,0.0 -2023-02-10 00:00:00+05:30,9.3,9.65,9.05,9.15,71596394,0.0,0.0 -2023-02-13 00:00:00+05:30,9.2,9.25,8.95,9.05,45209836,0.0,0.0 -2023-02-14 00:00:00+05:30,9.05,9.15,8.75,8.8,38860144,0.0,0.0 -2023-02-15 00:00:00+05:30,8.85,9.05,8.8,9.0,40241204,0.0,0.0 -2023-02-16 00:00:00+05:30,9.05,9.05,8.85,8.9,35573041,0.0,0.0 -2023-02-17 00:00:00+05:30,8.9,9.15,8.85,8.9,61270881,0.0,0.0 -2023-02-20 00:00:00+05:30,8.9,9.1,8.45,8.55,118491096,0.0,0.0 -2023-02-21 00:00:00+05:30,8.6,8.65,8.35,8.4,39042076,0.0,0.0 -2023-02-22 00:00:00+05:30,8.4,8.5,8.2,8.3,41332864,0.0,0.0 -2023-02-23 00:00:00+05:30,8.3,8.35,8.05,8.15,57513590,0.0,0.0 -2023-02-24 00:00:00+05:30,8.2,8.55,8.15,8.4,57101906,0.0,0.0 -2023-02-27 00:00:00+05:30,8.4,8.4,8.05,8.1,47631704,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2023-02-01 00:00:00+05:30,10.1,10.2,8.9,9.2,144996475.0,,, +2023-02-02 00:00:00+05:30,9.15,9.6,9.05,9.2,86094874.0,,, +2023-02-03 00:00:00+05:30,9.2,9.3,8.7,9.05,103617993.0,,, +2023-02-06 00:00:00+05:30,9.05,9.25,9.0,9.05,45864843.0,,, +2023-02-07 00:00:00+05:30,9.05,9.15,8.9,8.95,35950091.0,,, +2023-02-08 00:00:00+05:30,9.05,9.25,8.95,9.0,47849321.0,,, +2023-02-09 00:00:00+05:30,9.0,9.35,8.95,9.2,72874809.0,,, +2023-02-10 00:00:00+05:30,9.3,9.65,9.05,9.15,71596394.0,,, +2023-02-13 00:00:00+05:30,9.2,9.25,8.95,9.05,45209836.0,,, +2023-02-14 00:00:00+05:30,9.05,9.15,8.75,8.8,38860144.0,,, +2023-02-15 00:00:00+05:30,8.85,9.05,8.8,9.0,40241204.0,,, +2023-02-16 00:00:00+05:30,9.05,9.05,8.85,8.9,35573041.0,,, +2023-02-17 00:00:00+05:30,8.9,9.15,8.85,8.9,61270881.0,,, +2023-02-20 00:00:00+05:30,8.9,9.1,8.45,8.55,118491096.0,,, +2023-02-21 00:00:00+05:30,8.6,8.65,8.35,8.4,39042076.0,,, +2023-02-22 00:00:00+05:30,8.4,8.5,8.2,8.3,41332864.0,,, +2023-02-23 00:00:00+05:30,8.3,8.35,8.05,8.15,57513590.0,,, +2023-02-24 00:00:00+05:30,8.2,8.55,8.15,8.4,57101906.0,,, +2023-02-27 00:00:00+05:30,8.4,8.4,8.05,8.1,47631704.0,,, diff --git a/DATA/BRONZE/StockData/SUZLON_2023_03.csv b/DATA/BRONZE/StockData/SUZLON_2023_03.csv index 6a5d5cb2..79e2f649 100644 --- a/DATA/BRONZE/StockData/SUZLON_2023_03.csv +++ b/DATA/BRONZE/StockData/SUZLON_2023_03.csv @@ -1,21 +1,21 @@ -date,open,high,low,close,volume,dividends,stock_splits -2023-03-01 00:00:00+05:30,8.25,8.6,8.2,8.4,55018196,0.0,0.0 -2023-03-02 00:00:00+05:30,8.4,8.45,8.2,8.25,45131745,0.0,0.0 -2023-03-03 00:00:00+05:30,8.3,8.75,8.3,8.5,96295154,0.0,0.0 -2023-03-06 00:00:00+05:30,8.55,8.9,8.5,8.6,75423846,0.0,0.0 -2023-03-08 00:00:00+05:30,8.55,8.7,8.45,8.6,39328106,0.0,0.0 -2023-03-09 00:00:00+05:30,8.7,8.95,8.65,8.7,74757405,0.0,0.0 -2023-03-10 00:00:00+05:30,8.6,8.65,8.35,8.4,51783687,0.0,0.0 -2023-03-13 00:00:00+05:30,8.4,8.5,8.0,8.1,50754201,0.0,0.0 -2023-03-14 00:00:00+05:30,8.15,8.2,7.7,7.95,52110143,0.0,0.0 -2023-03-15 00:00:00+05:30,7.8,8.15,7.75,7.95,59556915,0.0,0.0 -2023-03-16 00:00:00+05:30,8.0,8.0,7.7,7.9,56722948,0.0,0.0 -2023-03-17 00:00:00+05:30,7.95,8.15,7.9,8.0,40883551,0.0,0.0 -2023-03-20 00:00:00+05:30,8.0,8.0,7.7,7.75,42986085,0.0,0.0 -2023-03-21 00:00:00+05:30,7.85,7.9,7.75,7.8,27594112,0.0,0.0 -2023-03-22 00:00:00+05:30,7.85,7.95,7.8,7.8,22956081,0.0,0.0 -2023-03-23 00:00:00+05:30,7.8,7.9,7.7,7.75,23864906,0.0,0.0 -2023-03-24 00:00:00+05:30,7.75,7.8,7.5,7.55,36581412,0.0,0.0 -2023-03-27 00:00:00+05:30,7.6,7.6,7.15,7.2,46753705,0.0,0.0 -2023-03-28 00:00:00+05:30,7.25,7.35,6.95,7.05,55049453,0.0,0.0 -2023-03-29 00:00:00+05:30,7.1,8.1,7.05,7.95,131787323,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2023-03-01 00:00:00+05:30,8.25,8.6,8.2,8.4,55018196.0,,, +2023-03-02 00:00:00+05:30,8.4,8.45,8.2,8.25,45131745.0,,, +2023-03-03 00:00:00+05:30,8.3,8.75,8.3,8.5,96295154.0,,, +2023-03-06 00:00:00+05:30,8.55,8.9,8.5,8.6,75423846.0,,, +2023-03-08 00:00:00+05:30,8.55,8.7,8.45,8.6,39328106.0,,, +2023-03-09 00:00:00+05:30,8.7,8.95,8.65,8.7,74757405.0,,, +2023-03-10 00:00:00+05:30,8.6,8.65,8.35,8.4,51783687.0,,, +2023-03-13 00:00:00+05:30,8.4,8.5,8.0,8.1,50754201.0,,, +2023-03-14 00:00:00+05:30,8.15,8.2,7.7,7.95,52110143.0,,, +2023-03-15 00:00:00+05:30,7.8,8.15,7.75,7.95,59556915.0,,, +2023-03-16 00:00:00+05:30,8.0,8.0,7.7,7.9,56722948.0,,, +2023-03-17 00:00:00+05:30,7.95,8.15,7.9,8.0,40883551.0,,, +2023-03-20 00:00:00+05:30,8.0,8.0,7.7,7.75,42986085.0,,, +2023-03-21 00:00:00+05:30,7.85,7.9,7.75,7.8,27594112.0,,, +2023-03-22 00:00:00+05:30,7.85,7.95,7.8,7.8,22956081.0,,, +2023-03-23 00:00:00+05:30,7.8,7.9,7.7,7.75,23864906.0,,, +2023-03-24 00:00:00+05:30,7.75,7.8,7.5,7.55,36581412.0,,, +2023-03-27 00:00:00+05:30,7.6,7.6,7.15,7.2,46753705.0,,, +2023-03-28 00:00:00+05:30,7.25,7.35,6.95,7.05,55049453.0,,, +2023-03-29 00:00:00+05:30,7.1,8.1,7.05,7.95,131787323.0,,, diff --git a/DATA/BRONZE/StockData/SUZLON_2023_04.csv b/DATA/BRONZE/StockData/SUZLON_2023_04.csv index 56490cac..7dc2d55b 100644 --- a/DATA/BRONZE/StockData/SUZLON_2023_04.csv +++ b/DATA/BRONZE/StockData/SUZLON_2023_04.csv @@ -1,18 +1,18 @@ -date,open,high,low,close,volume,dividends,stock_splits -2023-04-03 00:00:00+05:30,7.9,8.2,7.9,8.1,38896680,0.0,0.0 -2023-04-05 00:00:00+05:30,8.15,8.3,8.0,8.1,34055807,0.0,0.0 -2023-04-06 00:00:00+05:30,8.15,8.3,8.05,8.15,32437850,0.0,0.0 -2023-04-10 00:00:00+05:30,8.2,8.2,8.0,8.05,22032132,0.0,0.0 -2023-04-11 00:00:00+05:30,8.1,8.35,8.0,8.15,44136206,0.0,0.0 -2023-04-12 00:00:00+05:30,8.15,8.25,8.05,8.1,37352480,0.0,0.0 -2023-04-13 00:00:00+05:30,8.15,8.25,8.0,8.05,49318062,0.0,0.0 -2023-04-17 00:00:00+05:30,8.0,8.2,7.95,8.15,45874702,0.0,0.0 -2023-04-18 00:00:00+05:30,8.15,8.2,8.0,8.05,39250925,0.0,0.0 -2023-04-19 00:00:00+05:30,8.0,8.15,7.95,8.0,36980183,0.0,0.0 -2023-04-20 00:00:00+05:30,8.05,8.1,7.95,7.95,18933562,0.0,0.0 -2023-04-21 00:00:00+05:30,8.0,8.05,7.95,7.95,12324483,0.0,0.0 -2023-04-24 00:00:00+05:30,8.0,8.1,7.9,7.95,31696681,0.0,0.0 -2023-04-25 00:00:00+05:30,7.95,8.3,7.9,8.15,82252903,0.0,0.0 -2023-04-26 00:00:00+05:30,8.25,8.75,8.1,8.2,140422847,0.0,0.0 -2023-04-27 00:00:00+05:30,8.2,8.25,8.1,8.2,45358977,0.0,0.0 -2023-04-28 00:00:00+05:30,8.25,8.45,8.15,8.3,57266827,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2023-04-03 00:00:00+05:30,7.9,8.2,7.9,8.1,38896680.0,,, +2023-04-05 00:00:00+05:30,8.15,8.3,8.0,8.1,34055807.0,,, +2023-04-06 00:00:00+05:30,8.15,8.3,8.05,8.15,32437850.0,,, +2023-04-10 00:00:00+05:30,8.2,8.2,8.0,8.05,22032132.0,,, +2023-04-11 00:00:00+05:30,8.1,8.35,8.0,8.15,44136206.0,,, +2023-04-12 00:00:00+05:30,8.15,8.25,8.05,8.1,37352480.0,,, +2023-04-13 00:00:00+05:30,8.15,8.25,8.0,8.05,49318062.0,,, +2023-04-17 00:00:00+05:30,8.0,8.2,7.95,8.15,45874702.0,,, +2023-04-18 00:00:00+05:30,8.15,8.2,8.0,8.05,39250925.0,,, +2023-04-19 00:00:00+05:30,8.0,8.15,7.95,8.0,36980183.0,,, +2023-04-20 00:00:00+05:30,8.05,8.1,7.95,7.95,18933562.0,,, +2023-04-21 00:00:00+05:30,8.0,8.05,7.95,7.95,12324483.0,,, +2023-04-24 00:00:00+05:30,8.0,8.1,7.9,7.95,31696681.0,,, +2023-04-25 00:00:00+05:30,7.95,8.3,7.9,8.15,82252903.0,,, +2023-04-26 00:00:00+05:30,8.25,8.75,8.1,8.2,140422847.0,,, +2023-04-27 00:00:00+05:30,8.2,8.25,8.1,8.2,45358977.0,,, +2023-04-28 00:00:00+05:30,8.25,8.45,8.15,8.3,57266827.0,,, diff --git a/DATA/BRONZE/StockData/SUZLON_2023_05.csv b/DATA/BRONZE/StockData/SUZLON_2023_05.csv index 31ea9c30..3f3cf5bb 100644 --- a/DATA/BRONZE/StockData/SUZLON_2023_05.csv +++ b/DATA/BRONZE/StockData/SUZLON_2023_05.csv @@ -1,22 +1,22 @@ -date,open,high,low,close,volume,dividends,stock_splits -2023-05-02 00:00:00+05:30,8.35,8.4,7.9,8.1,91311768,0.0,0.0 -2023-05-03 00:00:00+05:30,8.1,8.3,8.0,8.1,58132884,0.0,0.0 -2023-05-04 00:00:00+05:30,8.2,8.7,8.2,8.6,197115631,0.0,0.0 -2023-05-05 00:00:00+05:30,8.65,8.9,8.5,8.65,122285005,0.0,0.0 -2023-05-08 00:00:00+05:30,8.7,8.8,8.45,8.55,70124868,0.0,0.0 -2023-05-09 00:00:00+05:30,8.6,8.8,8.3,8.4,83194488,0.0,0.0 -2023-05-10 00:00:00+05:30,8.4,8.45,8.2,8.35,45546501,0.0,0.0 -2023-05-11 00:00:00+05:30,8.4,8.5,8.3,8.35,35885308,0.0,0.0 -2023-05-12 00:00:00+05:30,8.4,8.4,8.2,8.25,32986632,0.0,0.0 -2023-05-15 00:00:00+05:30,8.25,8.35,8.2,8.25,51475490,0.0,0.0 -2023-05-16 00:00:00+05:30,8.25,8.35,8.2,8.2,25372907,0.0,0.0 -2023-05-17 00:00:00+05:30,8.25,8.8,8.2,8.65,137647805,0.0,0.0 -2023-05-18 00:00:00+05:30,8.85,9.0,8.4,8.5,133866221,0.0,0.0 -2023-05-19 00:00:00+05:30,8.6,8.65,8.35,8.5,58371953,0.0,0.0 -2023-05-22 00:00:00+05:30,8.6,9.6,8.5,9.25,317257961,0.0,0.0 -2023-05-23 00:00:00+05:30,9.45,9.65,9.15,9.45,161014013,0.0,0.0 -2023-05-24 00:00:00+05:30,9.55,10.2,9.55,10.05,277827881,0.0,0.0 -2023-05-25 00:00:00+05:30,10.2,10.3,9.7,9.8,165323748,0.0,0.0 -2023-05-26 00:00:00+05:30,9.8,10.15,9.45,10.0,149372185,0.0,0.0 -2023-05-29 00:00:00+05:30,10.15,10.45,10.1,10.35,179747106,0.0,0.0 -2023-05-30 00:00:00+05:30,10.35,10.75,10.2,10.65,294083000,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2023-05-02 00:00:00+05:30,8.35,8.4,7.9,8.1,91311768.0,,, +2023-05-03 00:00:00+05:30,8.1,8.3,8.0,8.1,58132884.0,,, +2023-05-04 00:00:00+05:30,8.2,8.7,8.2,8.6,197115631.0,,, +2023-05-05 00:00:00+05:30,8.65,8.9,8.5,8.65,122285005.0,,, +2023-05-08 00:00:00+05:30,8.7,8.8,8.45,8.55,70124868.0,,, +2023-05-09 00:00:00+05:30,8.6,8.8,8.3,8.4,83194488.0,,, +2023-05-10 00:00:00+05:30,8.4,8.45,8.2,8.35,45546501.0,,, +2023-05-11 00:00:00+05:30,8.4,8.5,8.3,8.35,35885308.0,,, +2023-05-12 00:00:00+05:30,8.4,8.4,8.2,8.25,32986632.0,,, +2023-05-15 00:00:00+05:30,8.25,8.35,8.2,8.25,51475490.0,,, +2023-05-16 00:00:00+05:30,8.25,8.35,8.2,8.2,25372907.0,,, +2023-05-17 00:00:00+05:30,8.25,8.8,8.2,8.65,137647805.0,,, +2023-05-18 00:00:00+05:30,8.85,9.0,8.4,8.5,133866221.0,,, +2023-05-19 00:00:00+05:30,8.6,8.65,8.35,8.5,58371953.0,,, +2023-05-22 00:00:00+05:30,8.6,9.6,8.5,9.25,317257961.0,,, +2023-05-23 00:00:00+05:30,9.45,9.65,9.15,9.45,161014013.0,,, +2023-05-24 00:00:00+05:30,9.55,10.2,9.55,10.05,277827881.0,,, +2023-05-25 00:00:00+05:30,10.2,10.3,9.7,9.8,165323748.0,,, +2023-05-26 00:00:00+05:30,9.8,10.15,9.45,10.0,149372185.0,,, +2023-05-29 00:00:00+05:30,10.15,10.45,10.1,10.35,179747106.0,,, +2023-05-30 00:00:00+05:30,10.35,10.75,10.2,10.65,294083000.0,,, diff --git a/DATA/BRONZE/StockData/SUZLON_2023_06.csv b/DATA/BRONZE/StockData/SUZLON_2023_06.csv index 7bf0e5ab..56139512 100644 --- a/DATA/BRONZE/StockData/SUZLON_2023_06.csv +++ b/DATA/BRONZE/StockData/SUZLON_2023_06.csv @@ -1,21 +1,21 @@ -date,open,high,low,close,volume,dividends,stock_splits -2023-06-01 00:00:00+05:30,11.85,12.0,11.05,11.15,316019955,0.0,0.0 -2023-06-02 00:00:00+05:30,11.25,11.4,10.85,11.0,258642228,0.0,0.0 -2023-06-05 00:00:00+05:30,11.1,11.5,11.0,11.4,272291792,0.0,0.0 -2023-06-06 00:00:00+05:30,11.55,12.4,11.35,12.2,533178450,0.0,0.0 -2023-06-07 00:00:00+05:30,12.55,14.6,12.5,14.45,346243409,0.0,0.0 -2023-06-08 00:00:00+05:30,14.2,14.2,13.2,13.35,522427881,0.0,0.0 -2023-06-09 00:00:00+05:30,13.5,14.2,13.3,14.0,293778902,0.0,0.0 -2023-06-12 00:00:00+05:30,14.15,15.4,14.1,15.3,461323199,0.0,0.0 -2023-06-13 00:00:00+05:30,15.4,15.75,14.75,15.1,390548184,0.0,0.0 -2023-06-14 00:00:00+05:30,15.25,15.35,14.15,14.4,222177502,0.0,0.0 -2023-06-15 00:00:00+05:30,14.4,14.6,14.0,14.45,178864927,0.0,0.0 -2023-06-16 00:00:00+05:30,14.55,15.15,14.55,14.75,282491085,0.0,0.0 -2023-06-19 00:00:00+05:30,14.95,15.05,14.25,14.55,163607569,0.0,0.0 -2023-06-20 00:00:00+05:30,14.65,14.7,13.65,14.25,196840707,0.0,0.0 -2023-06-21 00:00:00+05:30,14.3,14.55,13.85,14.0,134315767,0.0,0.0 -2023-06-22 00:00:00+05:30,14.05,14.1,13.3,13.6,150787608,0.0,0.0 -2023-06-23 00:00:00+05:30,13.6,14.15,13.25,13.85,133077725,0.0,0.0 -2023-06-26 00:00:00+05:30,13.95,14.25,13.65,14.0,93075149,0.0,0.0 -2023-06-27 00:00:00+05:30,14.05,14.4,14.0,14.1,81222094,0.0,0.0 -2023-06-28 00:00:00+05:30,14.2,15.0,14.2,14.75,204357357,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2023-06-01 00:00:00+05:30,11.85,12.0,11.05,11.15,316019955.0,,, +2023-06-02 00:00:00+05:30,11.25,11.4,10.85,11.0,258642228.0,,, +2023-06-05 00:00:00+05:30,11.1,11.5,11.0,11.4,272291792.0,,, +2023-06-06 00:00:00+05:30,11.55,12.4,11.35,12.2,533178450.0,,, +2023-06-07 00:00:00+05:30,12.55,14.6,12.5,14.45,346243409.0,,, +2023-06-08 00:00:00+05:30,14.2,14.2,13.2,13.35,522427881.0,,, +2023-06-09 00:00:00+05:30,13.5,14.2,13.3,14.0,293778902.0,,, +2023-06-12 00:00:00+05:30,14.15,15.4,14.1,15.3,461323199.0,,, +2023-06-13 00:00:00+05:30,15.4,15.75,14.75,15.1,390548184.0,,, +2023-06-14 00:00:00+05:30,15.25,15.35,14.15,14.4,222177502.0,,, +2023-06-15 00:00:00+05:30,14.4,14.6,14.0,14.45,178864927.0,,, +2023-06-16 00:00:00+05:30,14.55,15.15,14.55,14.75,282491085.0,,, +2023-06-19 00:00:00+05:30,14.95,15.05,14.25,14.55,163607569.0,,, +2023-06-20 00:00:00+05:30,14.65,14.7,13.65,14.25,196840707.0,,, +2023-06-21 00:00:00+05:30,14.3,14.55,13.85,14.0,134315767.0,,, +2023-06-22 00:00:00+05:30,14.05,14.1,13.3,13.6,150787608.0,,, +2023-06-23 00:00:00+05:30,13.6,14.15,13.25,13.85,133077725.0,,, +2023-06-26 00:00:00+05:30,13.95,14.25,13.65,14.0,93075149.0,,, +2023-06-27 00:00:00+05:30,14.05,14.4,14.0,14.1,81222094.0,,, +2023-06-28 00:00:00+05:30,14.2,15.0,14.2,14.75,204357357.0,,, diff --git a/DATA/BRONZE/StockData/SUZLON_2023_07.csv b/DATA/BRONZE/StockData/SUZLON_2023_07.csv index 7b9d22d7..23e4934b 100644 --- a/DATA/BRONZE/StockData/SUZLON_2023_07.csv +++ b/DATA/BRONZE/StockData/SUZLON_2023_07.csv @@ -1,21 +1,21 @@ -date,open,high,low,close,volume,dividends,stock_splits -2023-07-03 00:00:00+05:30,15.75,16.8,15.75,16.8,389920926,0.0,0.0 -2023-07-04 00:00:00+05:30,17.45,18.45,17.15,18.3,701973517,0.0,0.0 -2023-07-05 00:00:00+05:30,17.95,18.15,17.4,17.4,264737406,0.0,0.0 -2023-07-06 00:00:00+05:30,16.8,17.95,16.65,17.65,415023310,0.0,0.0 -2023-07-07 00:00:00+05:30,17.55,18.3,17.45,17.85,267551084,0.0,0.0 -2023-07-10 00:00:00+05:30,18.05,18.1,17.2,17.35,142507601,0.0,0.0 -2023-07-11 00:00:00+05:30,17.5,18.2,17.05,17.95,369539889,0.0,0.0 -2023-07-12 00:00:00+05:30,18.0,18.55,17.6,18.0,201949606,0.0,0.0 -2023-07-13 00:00:00+05:30,18.15,18.35,17.45,17.55,149133001,0.0,0.0 -2023-07-14 00:00:00+05:30,17.65,17.9,17.3,17.7,81517693,0.0,0.0 -2023-07-17 00:00:00+05:30,18.25,18.45,18.1,18.2,129569292,0.0,0.0 -2023-07-18 00:00:00+05:30,18.3,18.3,17.8,17.9,89012544,0.0,0.0 -2023-07-19 00:00:00+05:30,18.0,18.1,17.8,17.85,48709437,0.0,0.0 -2023-07-20 00:00:00+05:30,17.95,18.7,17.85,18.7,242575898,0.0,0.0 -2023-07-21 00:00:00+05:30,19.25,19.6,19.1,19.6,86292023,0.0,0.0 -2023-07-24 00:00:00+05:30,20.55,20.55,19.2,20.0,517944819,0.0,0.0 -2023-07-25 00:00:00+05:30,20.25,20.8,19.0,19.0,276540698,0.0,0.0 -2023-07-26 00:00:00+05:30,18.05,18.05,18.05,18.05,41086178,0.0,0.0 -2023-07-27 00:00:00+05:30,17.65,18.4,17.45,17.85,250669150,0.0,0.0 -2023-07-28 00:00:00+05:30,17.8,18.25,17.7,18.05,97658422,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2023-07-03 00:00:00+05:30,15.75,16.8,15.75,16.8,389920926.0,,, +2023-07-04 00:00:00+05:30,17.45,18.45,17.15,18.3,701973517.0,,, +2023-07-05 00:00:00+05:30,17.95,18.15,17.4,17.4,264737406.0,,, +2023-07-06 00:00:00+05:30,16.8,17.95,16.65,17.65,415023310.0,,, +2023-07-07 00:00:00+05:30,17.55,18.3,17.45,17.85,267551084.0,,, +2023-07-10 00:00:00+05:30,18.05,18.1,17.2,17.35,142507601.0,,, +2023-07-11 00:00:00+05:30,17.5,18.2,17.05,17.95,369539889.0,,, +2023-07-12 00:00:00+05:30,18.0,18.55,17.6,18.0,201949606.0,,, +2023-07-13 00:00:00+05:30,18.15,18.35,17.45,17.55,149133001.0,,, +2023-07-14 00:00:00+05:30,17.65,17.9,17.3,17.7,81517693.0,,, +2023-07-17 00:00:00+05:30,18.25,18.45,18.1,18.2,129569292.0,,, +2023-07-18 00:00:00+05:30,18.3,18.3,17.8,17.9,89012544.0,,, +2023-07-19 00:00:00+05:30,18.0,18.1,17.8,17.85,48709437.0,,, +2023-07-20 00:00:00+05:30,17.95,18.7,17.85,18.7,242575898.0,,, +2023-07-21 00:00:00+05:30,19.25,19.6,19.1,19.6,86292023.0,,, +2023-07-24 00:00:00+05:30,20.55,20.55,19.2,20.0,517944819.0,,, +2023-07-25 00:00:00+05:30,20.25,20.8,19.0,19.0,276540698.0,,, +2023-07-26 00:00:00+05:30,18.05,18.05,18.05,18.05,41086178.0,,, +2023-07-27 00:00:00+05:30,17.65,18.4,17.45,17.85,250669150.0,,, +2023-07-28 00:00:00+05:30,17.8,18.25,17.7,18.05,97658422.0,,, diff --git a/DATA/BRONZE/StockData/SUZLON_2023_08.csv b/DATA/BRONZE/StockData/SUZLON_2023_08.csv index a365ef5a..04103be0 100644 --- a/DATA/BRONZE/StockData/SUZLON_2023_08.csv +++ b/DATA/BRONZE/StockData/SUZLON_2023_08.csv @@ -1,22 +1,22 @@ -date,open,high,low,close,volume,dividends,stock_splits -2023-08-01 00:00:00+05:30,19.55,19.85,19.1,19.3,167771796,0.0,0.0 -2023-08-02 00:00:00+05:30,19.35,19.35,18.35,18.5,229699866,0.0,0.0 -2023-08-03 00:00:00+05:30,18.45,18.45,17.7,17.95,122802683,0.0,0.0 -2023-08-04 00:00:00+05:30,18.0,18.8,18.0,18.4,241151653,0.0,0.0 -2023-08-07 00:00:00+05:30,18.6,19.0,18.25,18.65,119709706,0.0,0.0 -2023-08-08 00:00:00+05:30,18.65,18.95,18.35,18.6,107177129,0.0,0.0 -2023-08-09 00:00:00+05:30,18.95,19.5,18.9,19.5,204669757,0.0,0.0 -2023-08-10 00:00:00+05:30,19.95,20.45,19.9,20.45,198521194,0.0,0.0 -2023-08-11 00:00:00+05:30,20.75,21.25,19.8,20.2,193133275,0.0,0.0 -2023-08-14 00:00:00+05:30,19.55,20.2,19.3,20.05,110526997,0.0,0.0 -2023-08-16 00:00:00+05:30,20.05,20.5,20.05,20.25,66006572,0.0,0.0 -2023-08-17 00:00:00+05:30,19.85,20.0,19.4,19.7,130822363,0.0,0.0 -2023-08-18 00:00:00+05:30,19.8,20.05,19.5,19.8,70016385,0.0,0.0 -2023-08-21 00:00:00+05:30,20.1,20.15,19.8,19.9,71793107,0.0,0.0 -2023-08-22 00:00:00+05:30,19.95,20.85,19.95,20.85,189624524,0.0,0.0 -2023-08-23 00:00:00+05:30,21.0,21.85,21.0,21.85,204874807,0.0,0.0 -2023-08-24 00:00:00+05:30,22.75,22.85,21.25,21.5,269657749,0.0,0.0 -2023-08-25 00:00:00+05:30,21.65,22.55,21.55,22.4,166449370,0.0,0.0 -2023-08-28 00:00:00+05:30,23.4,23.5,23.25,23.5,192627964,0.0,0.0 -2023-08-29 00:00:00+05:30,24.0,24.65,23.95,24.65,203593052,0.0,0.0 -2023-08-30 00:00:00+05:30,25.85,25.85,25.35,25.85,88452282,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2023-08-01 00:00:00+05:30,19.55,19.85,19.1,19.3,167771796.0,,, +2023-08-02 00:00:00+05:30,19.35,19.35,18.35,18.5,229699866.0,,, +2023-08-03 00:00:00+05:30,18.45,18.45,17.7,17.95,122802683.0,,, +2023-08-04 00:00:00+05:30,18.0,18.8,18.0,18.4,241151653.0,,, +2023-08-07 00:00:00+05:30,18.6,19.0,18.25,18.65,119709706.0,,, +2023-08-08 00:00:00+05:30,18.65,18.95,18.35,18.6,107177129.0,,, +2023-08-09 00:00:00+05:30,18.95,19.5,18.9,19.5,204669757.0,,, +2023-08-10 00:00:00+05:30,19.95,20.45,19.9,20.45,198521194.0,,, +2023-08-11 00:00:00+05:30,20.75,21.25,19.8,20.2,193133275.0,,, +2023-08-14 00:00:00+05:30,19.55,20.2,19.3,20.05,110526997.0,,, +2023-08-16 00:00:00+05:30,20.05,20.5,20.05,20.25,66006572.0,,, +2023-08-17 00:00:00+05:30,19.85,20.0,19.4,19.7,130822363.0,,, +2023-08-18 00:00:00+05:30,19.8,20.05,19.5,19.8,70016385.0,,, +2023-08-21 00:00:00+05:30,20.1,20.15,19.8,19.9,71793107.0,,, +2023-08-22 00:00:00+05:30,19.95,20.85,19.95,20.85,189624524.0,,, +2023-08-23 00:00:00+05:30,21.0,21.85,21.0,21.85,204874807.0,,, +2023-08-24 00:00:00+05:30,22.75,22.85,21.25,21.5,269657749.0,,, +2023-08-25 00:00:00+05:30,21.65,22.55,21.55,22.4,166449370.0,,, +2023-08-28 00:00:00+05:30,23.4,23.5,23.25,23.5,192627964.0,,, +2023-08-29 00:00:00+05:30,24.0,24.65,23.95,24.65,203593052.0,,, +2023-08-30 00:00:00+05:30,25.85,25.85,25.35,25.85,88452282.0,,, diff --git a/DATA/BRONZE/StockData/SUZLON_2023_09.csv b/DATA/BRONZE/StockData/SUZLON_2023_09.csv index 15d2ae4e..cf56678c 100644 --- a/DATA/BRONZE/StockData/SUZLON_2023_09.csv +++ b/DATA/BRONZE/StockData/SUZLON_2023_09.csv @@ -1,21 +1,21 @@ -date,open,high,low,close,volume,dividends,stock_splits -2023-09-01 00:00:00+05:30,24.55,25.75,23.95,25.0,209113483,0.0,0.0 -2023-09-04 00:00:00+05:30,25.45,25.7,23.85,24.1,189499859,0.0,0.0 -2023-09-05 00:00:00+05:30,24.6,24.9,23.5,23.6,131411045,0.0,0.0 -2023-09-06 00:00:00+05:30,23.8,24.4,23.4,23.8,107987698,0.0,0.0 -2023-09-07 00:00:00+05:30,24.1,24.95,23.55,24.1,170673034,0.0,0.0 -2023-09-08 00:00:00+05:30,24.2,24.3,23.65,24.05,87741294,0.0,0.0 -2023-09-11 00:00:00+05:30,24.3,24.4,23.75,24.0,93344063,0.0,0.0 -2023-09-12 00:00:00+05:30,24.15,24.2,22.8,22.8,146034046,0.0,0.0 -2023-09-13 00:00:00+05:30,22.2,22.5,21.7,22.15,236321372,0.0,0.0 -2023-09-14 00:00:00+05:30,22.35,23.25,21.75,23.25,178268509,0.0,0.0 -2023-09-15 00:00:00+05:30,23.6,24.4,23.15,24.2,225766744,0.0,0.0 -2023-09-18 00:00:00+05:30,24.7,25.1,24.5,24.75,142270040,0.0,0.0 -2023-09-20 00:00:00+05:30,24.95,25.95,24.5,25.85,166418138,0.0,0.0 -2023-09-21 00:00:00+05:30,25.85,26.25,25.15,25.5,166438893,0.0,0.0 -2023-09-22 00:00:00+05:30,25.65,25.85,24.5,25.05,95275738,0.0,0.0 -2023-09-25 00:00:00+05:30,25.75,26.05,25.1,25.5,71458712,0.0,0.0 -2023-09-26 00:00:00+05:30,25.6,26.1,24.95,26.0,110565689,0.0,0.0 -2023-09-27 00:00:00+05:30,25.1,25.9,25.05,25.65,94771055,0.0,0.0 -2023-09-28 00:00:00+05:30,25.7,26.4,25.45,25.65,75375280,0.0,0.0 -2023-09-29 00:00:00+05:30,25.85,26.2,25.55,25.8,76660245,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2023-09-01 00:00:00+05:30,24.55,25.75,23.95,25.0,209113483.0,,, +2023-09-04 00:00:00+05:30,25.45,25.7,23.85,24.1,189499859.0,,, +2023-09-05 00:00:00+05:30,24.6,24.9,23.5,23.6,131411045.0,,, +2023-09-06 00:00:00+05:30,23.8,24.4,23.4,23.8,107987698.0,,, +2023-09-07 00:00:00+05:30,24.1,24.95,23.55,24.1,170673034.0,,, +2023-09-08 00:00:00+05:30,24.2,24.3,23.65,24.05,87741294.0,,, +2023-09-11 00:00:00+05:30,24.3,24.4,23.75,24.0,93344063.0,,, +2023-09-12 00:00:00+05:30,24.15,24.2,22.8,22.8,146034046.0,,, +2023-09-13 00:00:00+05:30,22.2,22.5,21.7,22.15,236321372.0,,, +2023-09-14 00:00:00+05:30,22.35,23.25,21.75,23.25,178268509.0,,, +2023-09-15 00:00:00+05:30,23.6,24.4,23.15,24.2,225766744.0,,, +2023-09-18 00:00:00+05:30,24.7,25.1,24.5,24.75,142270040.0,,, +2023-09-20 00:00:00+05:30,24.95,25.95,24.5,25.85,166418138.0,,, +2023-09-21 00:00:00+05:30,25.85,26.25,25.15,25.5,166438893.0,,, +2023-09-22 00:00:00+05:30,25.65,25.85,24.5,25.05,95275738.0,,, +2023-09-25 00:00:00+05:30,25.75,26.05,25.1,25.5,71458712.0,,, +2023-09-26 00:00:00+05:30,25.6,26.1,24.95,26.0,110565689.0,,, +2023-09-27 00:00:00+05:30,25.1,25.9,25.05,25.65,94771055.0,,, +2023-09-28 00:00:00+05:30,25.7,26.4,25.45,25.65,75375280.0,,, +2023-09-29 00:00:00+05:30,25.85,26.2,25.55,25.8,76660245.0,,, diff --git a/DATA/BRONZE/StockData/SUZLON_2023_10.csv b/DATA/BRONZE/StockData/SUZLON_2023_10.csv index e41f038d..a0bf676f 100644 --- a/DATA/BRONZE/StockData/SUZLON_2023_10.csv +++ b/DATA/BRONZE/StockData/SUZLON_2023_10.csv @@ -1,20 +1,20 @@ -date,open,high,low,close,volume,dividends,stock_splits -2023-10-03 00:00:00+05:30,25.95,27.05,25.75,26.95,215807142,0.0,0.0 -2023-10-04 00:00:00+05:30,27.35,28.25,27.1,28.1,346015638,0.0,0.0 -2023-10-05 00:00:00+05:30,28.6,29.5,28.55,29.5,285672016,0.0,0.0 -2023-10-06 00:00:00+05:30,28.85,29.8,28.4,29.1,273969163,0.0,0.0 -2023-10-09 00:00:00+05:30,28.2,28.35,27.65,27.65,151080200,0.0,0.0 -2023-10-10 00:00:00+05:30,26.5,27.4,26.3,26.35,80186599,0.0,0.0 -2023-10-11 00:00:00+05:30,26.5,27.65,26.45,27.65,45365872,0.0,0.0 -2023-10-12 00:00:00+05:30,28.25,28.6,27.05,27.15,70399620,0.0,0.0 -2023-10-13 00:00:00+05:30,27.2,27.45,26.6,26.8,39585232,0.0,0.0 -2023-10-16 00:00:00+05:30,27.6,28.1,27.05,28.1,73809145,0.0,0.0 -2023-10-17 00:00:00+05:30,28.9,29.5,28.65,29.5,111721555,0.0,0.0 -2023-10-18 00:00:00+05:30,30.25,30.95,29.8,30.95,131127521,0.0,0.0 -2023-10-19 00:00:00+05:30,31.0,32.1,30.0,31.6,135200931,0.0,0.0 -2023-10-20 00:00:00+05:30,31.45,33.15,31.0,32.5,373269936,0.0,0.0 -2023-10-23 00:00:00+05:30,33.25,34.1,31.4,31.8,130338329,0.0,0.0 -2023-10-25 00:00:00+05:30,32.1,33.1,30.3,31.9,98053560,0.0,0.0 -2023-10-26 00:00:00+05:30,31.25,31.95,30.3,31.4,99436973,0.0,0.0 -2023-10-27 00:00:00+05:30,32.0,32.9,31.95,32.1,80529369,0.0,0.0 -2023-10-30 00:00:00+05:30,32.7,32.8,31.25,31.55,42405596,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2023-10-03 00:00:00+05:30,25.95,27.05,25.75,26.95,215807142.0,,, +2023-10-04 00:00:00+05:30,27.35,28.25,27.1,28.1,346015638.0,,, +2023-10-05 00:00:00+05:30,28.6,29.5,28.55,29.5,285672016.0,,, +2023-10-06 00:00:00+05:30,28.85,29.8,28.4,29.1,273969163.0,,, +2023-10-09 00:00:00+05:30,28.2,28.35,27.65,27.65,151080200.0,,, +2023-10-10 00:00:00+05:30,26.5,27.4,26.3,26.35,80186599.0,,, +2023-10-11 00:00:00+05:30,26.5,27.65,26.45,27.65,45365872.0,,, +2023-10-12 00:00:00+05:30,28.25,28.6,27.05,27.15,70399620.0,,, +2023-10-13 00:00:00+05:30,27.2,27.45,26.6,26.8,39585232.0,,, +2023-10-16 00:00:00+05:30,27.6,28.1,27.05,28.1,73809145.0,,, +2023-10-17 00:00:00+05:30,28.9,29.5,28.65,29.5,111721555.0,,, +2023-10-18 00:00:00+05:30,30.25,30.95,29.8,30.95,131127521.0,,, +2023-10-19 00:00:00+05:30,31.0,32.1,30.0,31.6,135200931.0,,, +2023-10-20 00:00:00+05:30,31.45,33.15,31.0,32.5,373269936.0,,, +2023-10-23 00:00:00+05:30,33.25,34.1,31.4,31.8,130338329.0,,, +2023-10-25 00:00:00+05:30,32.1,33.1,30.3,31.9,98053560.0,,, +2023-10-26 00:00:00+05:30,31.25,31.95,30.3,31.4,99436973.0,,, +2023-10-27 00:00:00+05:30,32.0,32.9,31.95,32.1,80529369.0,,, +2023-10-30 00:00:00+05:30,32.7,32.8,31.25,31.55,42405596.0,,, diff --git a/DATA/BRONZE/StockData/SUZLON_2023_11.csv b/DATA/BRONZE/StockData/SUZLON_2023_11.csv index 1f20b19f..82c9c651 100644 --- a/DATA/BRONZE/StockData/SUZLON_2023_11.csv +++ b/DATA/BRONZE/StockData/SUZLON_2023_11.csv @@ -1,20 +1,20 @@ -date,open,high,low,close,volume,dividends,stock_splits -2023-11-01 00:00:00+05:30,30.7,31.6,30.6,31.3,39955174,0.0,0.0 -2023-11-02 00:00:00+05:30,31.9,32.85,31.35,32.65,52429624,0.0,0.0 -2023-11-03 00:00:00+05:30,33.2,34.25,33.0,34.25,76623253,0.0,0.0 -2023-11-06 00:00:00+05:30,35.95,35.95,35.95,35.95,15536896,0.0,0.0 -2023-11-07 00:00:00+05:30,37.0,37.4,35.0,37.35,145813507,0.0,0.0 -2023-11-08 00:00:00+05:30,37.8,39.2,36.8,37.4,113882054,0.0,0.0 -2023-11-09 00:00:00+05:30,38.0,38.45,37.0,37.3,49396345,0.0,0.0 -2023-11-10 00:00:00+05:30,37.5,38.25,37.1,37.9,45379797,0.0,0.0 -2023-11-13 00:00:00+05:30,38.6,39.25,37.8,38.65,45335763,0.0,0.0 -2023-11-15 00:00:00+05:30,39.95,40.55,39.55,40.5,143082003,0.0,0.0 -2023-11-16 00:00:00+05:30,40.5,42.5,40.5,42.1,115717878,0.0,0.0 -2023-11-17 00:00:00+05:30,42.9,44.0,40.3,42.3,161956692,0.0,0.0 -2023-11-20 00:00:00+05:30,42.5,43.0,40.2,41.35,130271353,0.0,0.0 -2023-11-21 00:00:00+05:30,41.5,41.5,39.3,39.3,111694707,0.0,0.0 -2023-11-22 00:00:00+05:30,37.75,38.5,37.35,37.35,42657149,0.0,0.0 -2023-11-23 00:00:00+05:30,35.5,39.2,35.5,39.2,102656993,0.0,0.0 -2023-11-24 00:00:00+05:30,40.0,41.15,39.45,40.6,117045798,0.0,0.0 -2023-11-28 00:00:00+05:30,41.35,41.7,38.7,38.95,116147704,0.0,0.0 -2023-11-29 00:00:00+05:30,39.45,40.3,37.6,39.6,98361673,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2023-11-01 00:00:00+05:30,30.7,31.6,30.6,31.3,39955174.0,,, +2023-11-02 00:00:00+05:30,31.9,32.85,31.35,32.65,52429624.0,,, +2023-11-03 00:00:00+05:30,33.2,34.25,33.0,34.25,76623253.0,,, +2023-11-06 00:00:00+05:30,35.95,35.95,35.95,35.95,15536896.0,,, +2023-11-07 00:00:00+05:30,37.0,37.4,35.0,37.35,145813507.0,,, +2023-11-08 00:00:00+05:30,37.8,39.2,36.8,37.4,113882054.0,,, +2023-11-09 00:00:00+05:30,38.0,38.45,37.0,37.3,49396345.0,,, +2023-11-10 00:00:00+05:30,37.5,38.25,37.1,37.9,45379797.0,,, +2023-11-13 00:00:00+05:30,38.6,39.25,37.8,38.65,45335763.0,,, +2023-11-15 00:00:00+05:30,39.95,40.55,39.55,40.5,143082003.0,,, +2023-11-16 00:00:00+05:30,40.5,42.5,40.5,42.1,115717878.0,,, +2023-11-17 00:00:00+05:30,42.9,44.0,40.3,42.3,161956692.0,,, +2023-11-20 00:00:00+05:30,42.5,43.0,40.2,41.35,130271353.0,,, +2023-11-21 00:00:00+05:30,41.5,41.5,39.3,39.3,111694707.0,,, +2023-11-22 00:00:00+05:30,37.75,38.5,37.35,37.35,42657149.0,,, +2023-11-23 00:00:00+05:30,35.5,39.2,35.5,39.2,102656993.0,,, +2023-11-24 00:00:00+05:30,40.0,41.15,39.45,40.6,117045798.0,,, +2023-11-28 00:00:00+05:30,41.35,41.7,38.7,38.95,116147704.0,,, +2023-11-29 00:00:00+05:30,39.45,40.3,37.6,39.6,98361673.0,,, diff --git a/DATA/BRONZE/StockData/SUZLON_2023_12.csv b/DATA/BRONZE/StockData/SUZLON_2023_12.csv index 12763606..58024263 100644 --- a/DATA/BRONZE/StockData/SUZLON_2023_12.csv +++ b/DATA/BRONZE/StockData/SUZLON_2023_12.csv @@ -1,21 +1,21 @@ -date,open,high,low,close,volume,dividends,stock_splits -2023-12-01 00:00:00+05:30,40.0,40.4,39.0,39.4,63576805,0.0,0.0 -2023-12-04 00:00:00+05:30,41.0,41.0,39.7,40.1,40525430,0.0,0.0 -2023-12-05 00:00:00+05:30,40.5,40.5,38.85,39.65,52174216,0.0,0.0 -2023-12-06 00:00:00+05:30,39.5,39.5,38.4,38.95,49075379,0.0,0.0 -2023-12-07 00:00:00+05:30,38.95,40.0,38.0,39.05,51193825,0.0,0.0 -2023-12-08 00:00:00+05:30,39.6,39.6,38.0,38.75,35448583,0.0,0.0 -2023-12-11 00:00:00+05:30,38.85,39.5,38.0,39.2,59585051,0.0,0.0 -2023-12-12 00:00:00+05:30,39.5,39.5,38.4,38.5,33308747,0.0,0.0 -2023-12-13 00:00:00+05:30,38.6,38.75,37.5,38.2,38010747,0.0,0.0 -2023-12-14 00:00:00+05:30,38.2,38.6,37.1,37.35,58576341,0.0,0.0 -2023-12-15 00:00:00+05:30,37.3,39.2,36.0,38.55,135917707,0.0,0.0 -2023-12-18 00:00:00+05:30,38.75,38.75,37.5,37.85,34128022,0.0,0.0 -2023-12-19 00:00:00+05:30,37.85,37.9,36.8,37.5,46279926,0.0,0.0 -2023-12-20 00:00:00+05:30,37.9,38.15,35.65,35.65,60110787,0.0,0.0 -2023-12-21 00:00:00+05:30,34.3,37.25,33.9,37.1,68214659,0.0,0.0 -2023-12-22 00:00:00+05:30,37.5,38.0,36.5,37.25,27363287,0.0,0.0 -2023-12-26 00:00:00+05:30,37.25,37.65,36.55,36.9,24483621,0.0,0.0 -2023-12-27 00:00:00+05:30,37.3,37.3,36.2,37.05,29736305,0.0,0.0 -2023-12-28 00:00:00+05:30,37.2,38.5,37.1,38.15,49428774,0.0,0.0 -2023-12-29 00:00:00+05:30,38.55,38.7,38.0,38.2,28153967,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2023-12-01 00:00:00+05:30,40.0,40.4,39.0,39.4,63576805.0,,, +2023-12-04 00:00:00+05:30,41.0,41.0,39.7,40.1,40525430.0,,, +2023-12-05 00:00:00+05:30,40.5,40.5,38.85,39.65,52174216.0,,, +2023-12-06 00:00:00+05:30,39.5,39.5,38.4,38.95,49075379.0,,, +2023-12-07 00:00:00+05:30,38.95,40.0,38.0,39.05,51193825.0,,, +2023-12-08 00:00:00+05:30,39.6,39.6,38.0,38.75,35448583.0,,, +2023-12-11 00:00:00+05:30,38.85,39.5,38.0,39.2,59585051.0,,, +2023-12-12 00:00:00+05:30,39.5,39.5,38.4,38.5,33308747.0,,, +2023-12-13 00:00:00+05:30,38.6,38.75,37.5,38.2,38010747.0,,, +2023-12-14 00:00:00+05:30,38.2,38.6,37.1,37.35,58576341.0,,, +2023-12-15 00:00:00+05:30,37.3,39.2,36.0,38.55,135917707.0,,, +2023-12-18 00:00:00+05:30,38.75,38.75,37.5,37.85,34128022.0,,, +2023-12-19 00:00:00+05:30,37.85,37.9,36.8,37.5,46279926.0,,, +2023-12-20 00:00:00+05:30,37.9,38.15,35.65,35.65,60110787.0,,, +2023-12-21 00:00:00+05:30,34.3,37.25,33.9,37.1,68214659.0,,, +2023-12-22 00:00:00+05:30,37.5,38.0,36.5,37.25,27363287.0,,, +2023-12-26 00:00:00+05:30,37.25,37.65,36.55,36.9,24483621.0,,, +2023-12-27 00:00:00+05:30,37.3,37.3,36.2,37.05,29736305.0,,, +2023-12-28 00:00:00+05:30,37.2,38.5,37.1,38.15,49428774.0,,, +2023-12-29 00:00:00+05:30,38.55,38.7,38.0,38.2,28153967.0,,, diff --git a/DATA/BRONZE/StockData/SUZLON_2024_01.csv b/DATA/BRONZE/StockData/SUZLON_2024_01.csv index 0e113e90..c1c0d51c 100644 --- a/DATA/BRONZE/StockData/SUZLON_2024_01.csv +++ b/DATA/BRONZE/StockData/SUZLON_2024_01.csv @@ -1,21 +1,21 @@ -date,open,high,low,close,volume,dividends,stock_splits -2024-01-01 00:00:00+05:30,38.5,38.6,38.0,38.5,35078873,0.0,0.0 -2024-01-02 00:00:00+05:30,38.7,38.8,37.1,38.25,30864924,0.0,0.0 -2024-01-03 00:00:00+05:30,38.25,38.25,37.7,37.8,21788140,0.0,0.0 -2024-01-04 00:00:00+05:30,37.8,39.3,37.75,38.7,38232279,0.0,0.0 -2024-01-05 00:00:00+05:30,38.9,40.6,38.7,40.6,75799676,0.0,0.0 -2024-01-08 00:00:00+05:30,41.5,42.6,40.0,42.6,92602484,0.0,0.0 -2024-01-09 00:00:00+05:30,43.25,44.0,41.5,43.55,103582158,0.0,0.0 -2024-01-10 00:00:00+05:30,44.1,44.2,42.3,43.55,54417493,0.0,0.0 -2024-01-11 00:00:00+05:30,43.9,44.0,42.7,43.6,48037394,0.0,0.0 -2024-01-12 00:00:00+05:30,43.8,45.4,43.15,44.9,88210161,0.0,0.0 -2024-01-15 00:00:00+05:30,45.2,45.7,43.7,43.85,73414515,0.0,0.0 -2024-01-16 00:00:00+05:30,44.0,44.2,41.65,42.05,73662300,0.0,0.0 -2024-01-17 00:00:00+05:30,41.5,42.65,40.35,40.9,62350656,0.0,0.0 -2024-01-18 00:00:00+05:30,40.9,42.9,40.1,42.9,77361249,0.0,0.0 -2024-01-19 00:00:00+05:30,43.5,44.45,41.45,41.85,118653572,0.0,0.0 -2024-01-23 00:00:00+05:30,42.5,43.0,40.2,41.15,61821069,0.0,0.0 -2024-01-24 00:00:00+05:30,41.6,41.6,40.35,41.2,33524849,0.0,0.0 -2024-01-25 00:00:00+05:30,41.65,43.0,40.9,42.55,53839790,0.0,0.0 -2024-01-29 00:00:00+05:30,43.0,43.85,42.55,43.25,64987571,0.0,0.0 -2024-01-30 00:00:00+05:30,43.5,44.85,42.75,43.8,88270852,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2024-01-01 00:00:00+05:30,38.5,38.6,38.0,38.5,35078873.0,,, +2024-01-02 00:00:00+05:30,38.7,38.8,37.1,38.25,30864924.0,,, +2024-01-03 00:00:00+05:30,38.25,38.25,37.7,37.8,21788140.0,,, +2024-01-04 00:00:00+05:30,37.8,39.3,37.75,38.7,38232279.0,,, +2024-01-05 00:00:00+05:30,38.9,40.6,38.7,40.6,75799676.0,,, +2024-01-08 00:00:00+05:30,41.5,42.6,40.0,42.6,92602484.0,,, +2024-01-09 00:00:00+05:30,43.25,44.0,41.5,43.55,103582158.0,,, +2024-01-10 00:00:00+05:30,44.1,44.2,42.3,43.55,54417493.0,,, +2024-01-11 00:00:00+05:30,43.9,44.0,42.7,43.6,48037394.0,,, +2024-01-12 00:00:00+05:30,43.8,45.4,43.15,44.9,88210161.0,,, +2024-01-15 00:00:00+05:30,45.2,45.7,43.7,43.85,73414515.0,,, +2024-01-16 00:00:00+05:30,44.0,44.2,41.65,42.05,73662300.0,,, +2024-01-17 00:00:00+05:30,41.5,42.65,40.35,40.9,62350656.0,,, +2024-01-18 00:00:00+05:30,40.9,42.9,40.1,42.9,77361249.0,,, +2024-01-19 00:00:00+05:30,43.5,44.45,41.45,41.85,118653572.0,,, +2024-01-23 00:00:00+05:30,42.5,43.0,40.2,41.15,61821069.0,,, +2024-01-24 00:00:00+05:30,41.6,41.6,40.35,41.2,33524849.0,,, +2024-01-25 00:00:00+05:30,41.65,43.0,40.9,42.55,53839790.0,,, +2024-01-29 00:00:00+05:30,43.0,43.85,42.55,43.25,64987571.0,,, +2024-01-30 00:00:00+05:30,43.5,44.85,42.75,43.8,88270852.0,,, diff --git a/DATA/BRONZE/StockData/SUZLON_2024_02.csv b/DATA/BRONZE/StockData/SUZLON_2024_02.csv index e6a63949..352777ad 100644 --- a/DATA/BRONZE/StockData/SUZLON_2024_02.csv +++ b/DATA/BRONZE/StockData/SUZLON_2024_02.csv @@ -1,21 +1,21 @@ -date,open,high,low,close,volume,dividends,stock_splits -2024-02-01 00:00:00+05:30,47.3,48.2,47.0,48.2,195541083,0.0,0.0 -2024-02-02 00:00:00+05:30,49.9,50.6,48.0,48.6,219513812,0.0,0.0 -2024-02-05 00:00:00+05:30,49.6,50.0,47.5,48.25,112297989,0.0,0.0 -2024-02-06 00:00:00+05:30,48.8,48.8,47.2,48.0,53168885,0.0,0.0 -2024-02-07 00:00:00+05:30,48.2,49.95,48.2,49.25,64866228,0.0,0.0 -2024-02-08 00:00:00+05:30,49.5,49.75,48.5,49.35,53850076,0.0,0.0 -2024-02-09 00:00:00+05:30,49.35,49.4,46.9,47.35,90732188,0.0,0.0 -2024-02-12 00:00:00+05:30,47.95,48.2,45.0,45.0,65398403,0.0,0.0 -2024-02-13 00:00:00+05:30,43.65,44.65,42.75,43.9,135410453,0.0,0.0 -2024-02-14 00:00:00+05:30,42.45,46.05,42.05,46.05,59861806,0.0,0.0 -2024-02-15 00:00:00+05:30,46.95,47.75,46.5,47.05,44781950,0.0,0.0 -2024-02-16 00:00:00+05:30,47.7,47.7,46.0,46.85,23858185,0.0,0.0 -2024-02-19 00:00:00+05:30,47.5,47.6,46.05,46.15,19476010,0.0,0.0 -2024-02-20 00:00:00+05:30,46.65,46.85,45.6,45.8,20108565,0.0,0.0 -2024-02-21 00:00:00+05:30,45.95,46.0,43.75,44.75,30440623,0.0,0.0 -2024-02-22 00:00:00+05:30,44.85,45.3,43.8,44.8,23276564,0.0,0.0 -2024-02-23 00:00:00+05:30,45.15,45.6,44.8,44.9,25286705,0.0,0.0 -2024-02-26 00:00:00+05:30,45.75,45.75,43.35,43.75,30050547,0.0,0.0 -2024-02-27 00:00:00+05:30,44.2,45.0,43.5,44.55,22624252,0.0,0.0 -2024-02-28 00:00:00+05:30,44.6,44.65,42.35,43.2,36887600,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2024-02-01 00:00:00+05:30,47.3,48.2,47.0,48.2,195541083.0,,, +2024-02-02 00:00:00+05:30,49.9,50.6,48.0,48.6,219513812.0,,, +2024-02-05 00:00:00+05:30,49.6,50.0,47.5,48.25,112297989.0,,, +2024-02-06 00:00:00+05:30,48.8,48.8,47.2,48.0,53168885.0,,, +2024-02-07 00:00:00+05:30,48.2,49.95,48.2,49.25,64866228.0,,, +2024-02-08 00:00:00+05:30,49.5,49.75,48.5,49.35,53850076.0,,, +2024-02-09 00:00:00+05:30,49.35,49.4,46.9,47.35,90732188.0,,, +2024-02-12 00:00:00+05:30,47.95,48.2,45.0,45.0,65398403.0,,, +2024-02-13 00:00:00+05:30,43.65,44.65,42.75,43.9,135410453.0,,, +2024-02-14 00:00:00+05:30,42.45,46.05,42.05,46.05,59861806.0,,, +2024-02-15 00:00:00+05:30,46.95,47.75,46.5,47.05,44781950.0,,, +2024-02-16 00:00:00+05:30,47.7,47.7,46.0,46.85,23858185.0,,, +2024-02-19 00:00:00+05:30,47.5,47.6,46.05,46.15,19476010.0,,, +2024-02-20 00:00:00+05:30,46.65,46.85,45.6,45.8,20108565.0,,, +2024-02-21 00:00:00+05:30,45.95,46.0,43.75,44.75,30440623.0,,, +2024-02-22 00:00:00+05:30,44.85,45.3,43.8,44.8,23276564.0,,, +2024-02-23 00:00:00+05:30,45.15,45.6,44.8,44.9,25286705.0,,, +2024-02-26 00:00:00+05:30,45.75,45.75,43.35,43.75,30050547.0,,, +2024-02-27 00:00:00+05:30,44.2,45.0,43.5,44.55,22624252.0,,, +2024-02-28 00:00:00+05:30,44.6,44.65,42.35,43.2,36887600.0,,, diff --git a/DATA/BRONZE/StockData/SUZLON_2024_03.csv b/DATA/BRONZE/StockData/SUZLON_2024_03.csv index 58cf4b59..ccca7d1e 100644 --- a/DATA/BRONZE/StockData/SUZLON_2024_03.csv +++ b/DATA/BRONZE/StockData/SUZLON_2024_03.csv @@ -1,19 +1,19 @@ -date,open,high,low,close,volume,dividends,stock_splits -2024-03-01 00:00:00+05:30,45.6,46.0,44.1,44.3,22093410,0.0,0.0 -2024-03-04 00:00:00+05:30,42.8,43.8,41.75,42.8,55074786,0.0,0.0 -2024-03-05 00:00:00+05:30,41.65,41.65,40.7,40.7,53278004,0.0,0.0 -2024-03-06 00:00:00+05:30,39.0,39.0,38.7,38.7,29049668,0.0,0.0 -2024-03-07 00:00:00+05:30,37.2,40.6,37.2,40.6,58288425,0.0,0.0 -2024-03-11 00:00:00+05:30,41.5,42.0,39.0,39.35,39527748,0.0,0.0 -2024-03-12 00:00:00+05:30,39.35,40.0,37.4,39.3,47404379,0.0,0.0 -2024-03-13 00:00:00+05:30,38.5,39.3,37.35,37.35,38160910,0.0,0.0 -2024-03-14 00:00:00+05:30,35.5,39.2,35.5,39.05,67013191,0.0,0.0 -2024-03-15 00:00:00+05:30,39.0,40.0,37.5,39.4,144957453,0.0,0.0 -2024-03-18 00:00:00+05:30,38.85,38.9,37.7,38.55,22647157,0.0,0.0 -2024-03-19 00:00:00+05:30,38.4,38.4,36.8,37.15,20548501,0.0,0.0 -2024-03-20 00:00:00+05:30,37.15,37.7,35.6,36.3,26893468,0.0,0.0 -2024-03-21 00:00:00+05:30,37.0,38.1,36.5,37.3,54916534,0.0,0.0 -2024-03-22 00:00:00+05:30,37.0,37.95,36.35,37.35,17891396,0.0,0.0 -2024-03-26 00:00:00+05:30,37.5,37.65,36.8,37.1,25064700,0.0,0.0 -2024-03-27 00:00:00+05:30,37.4,38.95,37.1,38.5,92336818,0.0,0.0 -2024-03-28 00:00:00+05:30,39.0,40.4,38.6,40.4,44688873,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2024-03-01 00:00:00+05:30,45.6,46.0,44.1,44.3,22093410.0,,, +2024-03-04 00:00:00+05:30,42.8,43.8,41.75,42.8,55074786.0,,, +2024-03-05 00:00:00+05:30,41.65,41.65,40.7,40.7,53278004.0,,, +2024-03-06 00:00:00+05:30,39.0,39.0,38.7,38.7,29049668.0,,, +2024-03-07 00:00:00+05:30,37.2,40.6,37.2,40.6,58288425.0,,, +2024-03-11 00:00:00+05:30,41.5,42.0,39.0,39.35,39527748.0,,, +2024-03-12 00:00:00+05:30,39.35,40.0,37.4,39.3,47404379.0,,, +2024-03-13 00:00:00+05:30,38.5,39.3,37.35,37.35,38160910.0,,, +2024-03-14 00:00:00+05:30,35.5,39.2,35.5,39.05,67013191.0,,, +2024-03-15 00:00:00+05:30,39.0,40.0,37.5,39.4,144957453.0,,, +2024-03-18 00:00:00+05:30,38.85,38.9,37.7,38.55,22647157.0,,, +2024-03-19 00:00:00+05:30,38.4,38.4,36.8,37.15,20548501.0,,, +2024-03-20 00:00:00+05:30,37.15,37.7,35.6,36.3,26893468.0,,, +2024-03-21 00:00:00+05:30,37.0,38.1,36.5,37.3,54916534.0,,, +2024-03-22 00:00:00+05:30,37.0,37.95,36.35,37.35,17891396.0,,, +2024-03-26 00:00:00+05:30,37.5,37.65,36.8,37.1,25064700.0,,, +2024-03-27 00:00:00+05:30,37.4,38.95,37.1,38.5,92336818.0,,, +2024-03-28 00:00:00+05:30,39.0,40.4,38.6,40.4,44688873.0,,, diff --git a/DATA/BRONZE/StockData/SUZLON_2024_04.csv b/DATA/BRONZE/StockData/SUZLON_2024_04.csv index 40961bfe..0e945bb1 100644 --- a/DATA/BRONZE/StockData/SUZLON_2024_04.csv +++ b/DATA/BRONZE/StockData/SUZLON_2024_04.csv @@ -1,20 +1,20 @@ -date,open,high,low,close,volume,dividends,stock_splits -2024-04-01 00:00:00+05:30,39.95,41.75,38.4,41.35,32553386,0.0,0.0 -2024-04-02 00:00:00+05:30,41.8,43.0,40.4,42.5,31126883,0.0,0.0 -2024-04-03 00:00:00+05:30,42.5,43.55,41.6,43.5,28078702,0.0,0.0 -2024-04-04 00:00:00+05:30,44.5,44.6,42.7,42.95,30712841,0.0,0.0 -2024-04-05 00:00:00+05:30,43.0,43.0,42.0,42.65,15830518,0.0,0.0 -2024-04-08 00:00:00+05:30,43.15,43.15,41.4,41.5,20072402,0.0,0.0 -2024-04-09 00:00:00+05:30,41.5,42.5,40.8,40.9,20548936,0.0,0.0 -2024-04-10 00:00:00+05:30,41.15,42.65,41.1,42.15,28693252,0.0,0.0 -2024-04-12 00:00:00+05:30,42.15,42.75,41.8,42.15,37205677,0.0,0.0 -2024-04-15 00:00:00+05:30,40.05,41.2,40.05,40.75,37643079,0.0,0.0 -2024-04-16 00:00:00+05:30,39.85,41.25,39.55,40.5,20994202,0.0,0.0 -2024-04-18 00:00:00+05:30,41.0,41.7,40.7,41.15,23917024,0.0,0.0 -2024-04-19 00:00:00+05:30,40.45,40.7,39.1,39.35,54049625,0.0,0.0 -2024-04-22 00:00:00+05:30,38.85,41.3,38.6,40.85,62114928,0.0,0.0 -2024-04-23 00:00:00+05:30,41.0,42.1,40.55,41.85,69215858,0.0,0.0 -2024-04-24 00:00:00+05:30,41.9,42.5,41.45,41.8,34252835,0.0,0.0 -2024-04-25 00:00:00+05:30,42.2,42.3,41.25,42.15,22866483,0.0,0.0 -2024-04-26 00:00:00+05:30,42.05,42.15,41.25,41.65,18201395,0.0,0.0 -2024-04-29 00:00:00+05:30,41.85,42.0,41.4,41.6,17815539,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2024-04-01 00:00:00+05:30,39.95,41.75,38.4,41.35,32553386.0,,, +2024-04-02 00:00:00+05:30,41.8,43.0,40.4,42.5,31126883.0,,, +2024-04-03 00:00:00+05:30,42.5,43.55,41.6,43.5,28078702.0,,, +2024-04-04 00:00:00+05:30,44.5,44.6,42.7,42.95,30712841.0,,, +2024-04-05 00:00:00+05:30,43.0,43.0,42.0,42.65,15830518.0,,, +2024-04-08 00:00:00+05:30,43.15,43.15,41.4,41.5,20072402.0,,, +2024-04-09 00:00:00+05:30,41.5,42.5,40.8,40.9,20548936.0,,, +2024-04-10 00:00:00+05:30,41.15,42.65,41.1,42.15,28693252.0,,, +2024-04-12 00:00:00+05:30,42.15,42.75,41.8,42.15,37205677.0,,, +2024-04-15 00:00:00+05:30,40.05,41.2,40.05,40.75,37643079.0,,, +2024-04-16 00:00:00+05:30,39.85,41.25,39.55,40.5,20994202.0,,, +2024-04-18 00:00:00+05:30,41.0,41.7,40.7,41.15,23917024.0,,, +2024-04-19 00:00:00+05:30,40.45,40.7,39.1,39.35,54049625.0,,, +2024-04-22 00:00:00+05:30,38.85,41.3,38.6,40.85,62114928.0,,, +2024-04-23 00:00:00+05:30,41.0,42.1,40.55,41.85,69215858.0,,, +2024-04-24 00:00:00+05:30,41.9,42.5,41.45,41.8,34252835.0,,, +2024-04-25 00:00:00+05:30,42.2,42.3,41.25,42.15,22866483.0,,, +2024-04-26 00:00:00+05:30,42.05,42.15,41.25,41.65,18201395.0,,, +2024-04-29 00:00:00+05:30,41.85,42.0,41.4,41.6,17815539.0,,, diff --git a/DATA/BRONZE/StockData/SUZLON_2024_05.csv b/DATA/BRONZE/StockData/SUZLON_2024_05.csv index a8cbaf75..4cc8f5d7 100644 --- a/DATA/BRONZE/StockData/SUZLON_2024_05.csv +++ b/DATA/BRONZE/StockData/SUZLON_2024_05.csv @@ -1,21 +1,21 @@ -date,open,high,low,close,volume,dividends,stock_splits -2024-05-02 00:00:00+05:30,41.6,42.05,41.05,41.7,31530269,0.0,0.0 -2024-05-03 00:00:00+05:30,42.0,42.3,41.05,41.35,23725164,0.0,0.0 -2024-05-06 00:00:00+05:30,42.0,42.0,40.4,40.8,17232143,0.0,0.0 -2024-05-07 00:00:00+05:30,40.75,40.8,39.0,39.75,27831110,0.0,0.0 -2024-05-08 00:00:00+05:30,39.75,40.2,39.05,39.95,24940794,0.0,0.0 -2024-05-09 00:00:00+05:30,40.0,40.4,39.45,39.6,21071854,0.0,0.0 -2024-05-10 00:00:00+05:30,39.85,40.1,39.0,39.9,14667345,0.0,0.0 -2024-05-13 00:00:00+05:30,39.9,39.9,37.9,39.0,23030136,0.0,0.0 -2024-05-14 00:00:00+05:30,39.05,40.75,39.05,40.2,15680138,0.0,0.0 -2024-05-15 00:00:00+05:30,40.4,42.2,40.05,42.2,42747507,0.0,0.0 -2024-05-16 00:00:00+05:30,42.5,43.0,41.75,42.8,36344580,0.0,0.0 -2024-05-17 00:00:00+05:30,42.8,42.95,42.1,42.6,24116415,0.0,0.0 -2024-05-21 00:00:00+05:30,42.5,44.2,41.9,44.05,45615167,0.0,0.0 -2024-05-22 00:00:00+05:30,44.5,46.25,42.95,46.0,80221850,0.0,0.0 -2024-05-23 00:00:00+05:30,46.4,48.3,45.7,48.3,90528423,0.0,0.0 -2024-05-24 00:00:00+05:30,49.0,49.0,45.9,45.95,53070069,0.0,0.0 -2024-05-27 00:00:00+05:30,45.25,46.7,45.0,45.2,38521150,0.0,0.0 -2024-05-28 00:00:00+05:30,45.5,45.85,43.4,43.95,26264263,0.0,0.0 -2024-05-29 00:00:00+05:30,43.9,46.1,43.55,46.1,30979346,0.0,0.0 -2024-05-30 00:00:00+05:30,46.3,46.9,44.5,45.4,31288700,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2024-05-02 00:00:00+05:30,41.6,42.05,41.05,41.7,31530269.0,,, +2024-05-03 00:00:00+05:30,42.0,42.3,41.05,41.35,23725164.0,,, +2024-05-06 00:00:00+05:30,42.0,42.0,40.4,40.8,17232143.0,,, +2024-05-07 00:00:00+05:30,40.75,40.8,39.0,39.75,27831110.0,,, +2024-05-08 00:00:00+05:30,39.75,40.2,39.05,39.95,24940794.0,,, +2024-05-09 00:00:00+05:30,40.0,40.4,39.45,39.6,21071854.0,,, +2024-05-10 00:00:00+05:30,39.85,40.1,39.0,39.9,14667345.0,,, +2024-05-13 00:00:00+05:30,39.9,39.9,37.9,39.0,23030136.0,,, +2024-05-14 00:00:00+05:30,39.05,40.75,39.05,40.2,15680138.0,,, +2024-05-15 00:00:00+05:30,40.4,42.2,40.05,42.2,42747507.0,,, +2024-05-16 00:00:00+05:30,42.5,43.0,41.75,42.8,36344580.0,,, +2024-05-17 00:00:00+05:30,42.8,42.95,42.1,42.6,24116415.0,,, +2024-05-21 00:00:00+05:30,42.5,44.2,41.9,44.05,45615167.0,,, +2024-05-22 00:00:00+05:30,44.5,46.25,42.95,46.0,80221850.0,,, +2024-05-23 00:00:00+05:30,46.4,48.3,45.7,48.3,90528423.0,,, +2024-05-24 00:00:00+05:30,49.0,49.0,45.9,45.95,53070069.0,,, +2024-05-27 00:00:00+05:30,45.25,46.7,45.0,45.2,38521150.0,,, +2024-05-28 00:00:00+05:30,45.5,45.85,43.4,43.95,26264263.0,,, +2024-05-29 00:00:00+05:30,43.9,46.1,43.55,46.1,30979346.0,,, +2024-05-30 00:00:00+05:30,46.3,46.9,44.5,45.4,31288700.0,,, diff --git a/DATA/BRONZE/StockData/SUZLON_2024_06.csv b/DATA/BRONZE/StockData/SUZLON_2024_06.csv index 7f100be3..041c1bb9 100644 --- a/DATA/BRONZE/StockData/SUZLON_2024_06.csv +++ b/DATA/BRONZE/StockData/SUZLON_2024_06.csv @@ -1,20 +1,20 @@ -date,open,high,low,close,volume,dividends,stock_splits -2024-06-03 00:00:00+05:30,50.0,50.0,50.0,50.0,62876628,0.0,0.0 -2024-06-04 00:00:00+05:30,52.1,52.1,47.5,47.5,123854100,0.0,0.0 -2024-06-05 00:00:00+05:30,45.15,49.8,45.15,48.45,81272335,0.0,0.0 -2024-06-06 00:00:00+05:30,49.45,50.5,48.5,49.8,49163158,0.0,0.0 -2024-06-07 00:00:00+05:30,50.0,50.45,49.0,49.9,30336425,0.0,0.0 -2024-06-10 00:00:00+05:30,47.4,48.63,47.4,47.4,90220734,0.0,0.0 -2024-06-11 00:00:00+05:30,47.4,49.29,47.02,48.26,47583387,0.0,0.0 -2024-06-12 00:00:00+05:30,48.51,50.5,48.4,50.28,87422931,0.0,0.0 -2024-06-13 00:00:00+05:30,50.5,50.5,49.29,49.87,48465602,0.0,0.0 -2024-06-14 00:00:00+05:30,50.0,51.19,49.1,49.48,85029862,0.0,0.0 -2024-06-18 00:00:00+05:30,49.6,50.29,48.85,49.96,49874657,0.0,0.0 -2024-06-19 00:00:00+05:30,50.19,50.28,48.75,48.9,26139387,0.0,0.0 -2024-06-20 00:00:00+05:30,51.34,51.34,49.55,50.53,99070183,0.0,0.0 -2024-06-21 00:00:00+05:30,51.2,53.05,51.0,53.05,143678671,0.0,0.0 -2024-06-24 00:00:00+05:30,55.45,55.7,54.15,54.7,149419809,0.0,0.0 -2024-06-25 00:00:00+05:30,55.15,55.5,53.32,53.6,63723030,0.0,0.0 -2024-06-26 00:00:00+05:30,53.6,54.37,52.3,52.76,52438770,0.0,0.0 -2024-06-27 00:00:00+05:30,53.05,54.0,51.5,53.28,52502181,0.0,0.0 -2024-06-28 00:00:00+05:30,53.9,54.0,52.71,52.86,38744898,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2024-06-03 00:00:00+05:30,50.0,50.0,50.0,50.0,62876628.0,,, +2024-06-04 00:00:00+05:30,52.1,52.1,47.5,47.5,123854100.0,,, +2024-06-05 00:00:00+05:30,45.15,49.8,45.15,48.45,81272335.0,,, +2024-06-06 00:00:00+05:30,49.45,50.5,48.5,49.8,49163158.0,,, +2024-06-07 00:00:00+05:30,50.0,50.45,49.0,49.9,30336425.0,,, +2024-06-10 00:00:00+05:30,47.4,48.63,47.4,47.4,90220734.0,,, +2024-06-11 00:00:00+05:30,47.4,49.29,47.02,48.26,47583387.0,,, +2024-06-12 00:00:00+05:30,48.51,50.5,48.4,50.28,87422931.0,,, +2024-06-13 00:00:00+05:30,50.5,50.5,49.29,49.87,48465602.0,,, +2024-06-14 00:00:00+05:30,50.0,51.19,49.1,49.48,85029862.0,,, +2024-06-18 00:00:00+05:30,49.6,50.29,48.85,49.96,49874657.0,,, +2024-06-19 00:00:00+05:30,50.19,50.28,48.75,48.9,26139387.0,,, +2024-06-20 00:00:00+05:30,51.34,51.34,49.55,50.53,99070183.0,,, +2024-06-21 00:00:00+05:30,51.2,53.05,51.0,53.05,143678671.0,,, +2024-06-24 00:00:00+05:30,55.45,55.7,54.15,54.7,149419809.0,,, +2024-06-25 00:00:00+05:30,55.15,55.5,53.32,53.6,63723030.0,,, +2024-06-26 00:00:00+05:30,53.6,54.37,52.3,52.76,52438770.0,,, +2024-06-27 00:00:00+05:30,53.05,54.0,51.5,53.28,52502181.0,,, +2024-06-28 00:00:00+05:30,53.9,54.0,52.71,52.86,38744898.0,,, diff --git a/DATA/BRONZE/StockData/SUZLON_2024_07.csv b/DATA/BRONZE/StockData/SUZLON_2024_07.csv index 07618552..08de1e81 100644 --- a/DATA/BRONZE/StockData/SUZLON_2024_07.csv +++ b/DATA/BRONZE/StockData/SUZLON_2024_07.csv @@ -1,22 +1,22 @@ -date,open,high,low,close,volume,dividends,stock_splits -2024-07-01 00:00:00+05:30,53.2,53.28,52.59,52.93,25423991,0.0,0.0 -2024-07-02 00:00:00+05:30,53.0,53.38,52.43,53.03,24502330,0.0,0.0 -2024-07-03 00:00:00+05:30,53.1,53.95,53.0,53.53,29907631,0.0,0.0 -2024-07-04 00:00:00+05:30,53.6,55.67,53.37,54.03,63199465,0.0,0.0 -2024-07-05 00:00:00+05:30,54.37,56.49,53.8,55.49,96909661,0.0,0.0 -2024-07-08 00:00:00+05:30,55.95,56.0,54.5,55.2,54588551,0.0,0.0 -2024-07-09 00:00:00+05:30,55.3,55.84,53.86,55.37,33858415,0.0,0.0 -2024-07-10 00:00:00+05:30,55.67,56.0,53.9,54.89,37727227,0.0,0.0 -2024-07-11 00:00:00+05:30,55.0,55.0,54.2,54.72,26061094,0.0,0.0 -2024-07-12 00:00:00+05:30,55.0,55.43,53.65,54.63,37499020,0.0,0.0 -2024-07-15 00:00:00+05:30,55.0,55.0,54.02,54.62,27141448,0.0,0.0 -2024-07-16 00:00:00+05:30,54.9,56.0,54.43,55.88,76577863,0.0,0.0 -2024-07-18 00:00:00+05:30,55.5,55.72,53.82,55.39,68196637,0.0,0.0 -2024-07-19 00:00:00+05:30,55.38,55.87,53.82,54.55,52178598,0.0,0.0 -2024-07-22 00:00:00+05:30,54.66,55.44,53.5,55.08,47805246,0.0,0.0 -2024-07-23 00:00:00+05:30,57.2,57.83,54.0,57.83,281887693,0.0,0.0 -2024-07-24 00:00:00+05:30,59.7,60.72,59.63,60.72,90757700,0.0,0.0 -2024-07-25 00:00:00+05:30,62.29,63.75,60.8,61.47,170325709,0.0,0.0 -2024-07-26 00:00:00+05:30,62.68,63.0,61.0,61.89,67858407,0.0,0.0 -2024-07-29 00:00:00+05:30,62.95,64.98,62.38,64.98,97886927,0.0,0.0 -2024-07-30 00:00:00+05:30,65.81,68.22,65.63,68.22,114489676,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2024-07-01 00:00:00+05:30,53.2,53.28,52.59,52.93,25423991.0,,, +2024-07-02 00:00:00+05:30,53.0,53.38,52.43,53.03,24502330.0,,, +2024-07-03 00:00:00+05:30,53.1,53.95,53.0,53.53,29907631.0,,, +2024-07-04 00:00:00+05:30,53.6,55.67,53.37,54.03,63199465.0,,, +2024-07-05 00:00:00+05:30,54.37,56.49,53.8,55.49,96909661.0,,, +2024-07-08 00:00:00+05:30,55.95,56.0,54.5,55.2,54588551.0,,, +2024-07-09 00:00:00+05:30,55.3,55.84,53.86,55.37,33858415.0,,, +2024-07-10 00:00:00+05:30,55.67,56.0,53.9,54.89,37727227.0,,, +2024-07-11 00:00:00+05:30,55.0,55.0,54.2,54.72,26061094.0,,, +2024-07-12 00:00:00+05:30,55.0,55.43,53.65,54.63,37499020.0,,, +2024-07-15 00:00:00+05:30,55.0,55.0,54.02,54.62,27141448.0,,, +2024-07-16 00:00:00+05:30,54.9,56.0,54.43,55.88,76577863.0,,, +2024-07-18 00:00:00+05:30,55.5,55.72,53.82,55.39,68196637.0,,, +2024-07-19 00:00:00+05:30,55.38,55.87,53.82,54.55,52178598.0,,, +2024-07-22 00:00:00+05:30,54.66,55.44,53.5,55.08,47805246.0,,, +2024-07-23 00:00:00+05:30,57.2,57.83,54.0,57.83,281887693.0,,, +2024-07-24 00:00:00+05:30,59.7,60.72,59.63,60.72,90757700.0,,, +2024-07-25 00:00:00+05:30,62.29,63.75,60.8,61.47,170325709.0,,, +2024-07-26 00:00:00+05:30,62.68,63.0,61.0,61.89,67858407.0,,, +2024-07-29 00:00:00+05:30,62.95,64.98,62.38,64.98,97886927.0,,, +2024-07-30 00:00:00+05:30,65.81,68.22,65.63,68.22,114489676.0,,, diff --git a/DATA/BRONZE/StockData/SUZLON_2024_08.csv b/DATA/BRONZE/StockData/SUZLON_2024_08.csv index 04b18f6b..8a811096 100644 --- a/DATA/BRONZE/StockData/SUZLON_2024_08.csv +++ b/DATA/BRONZE/StockData/SUZLON_2024_08.csv @@ -1,22 +1,22 @@ -date,open,high,low,close,volume,dividends,stock_splits -2024-08-01 00:00:00+05:30,69.93,70.99,66.22,67.98,134824650,0.0,0.0 -2024-08-02 00:00:00+05:30,67.8,71.37,67.05,71.35,131096033,0.0,0.0 -2024-08-05 00:00:00+05:30,69.9,71.64,67.78,67.85,209904382,0.0,0.0 -2024-08-06 00:00:00+05:30,68.75,70.85,65.6,66.27,96665562,0.0,0.0 -2024-08-07 00:00:00+05:30,69.0,69.58,68.11,69.58,65576822,0.0,0.0 -2024-08-08 00:00:00+05:30,71.0,73.05,70.58,72.92,212956025,0.0,0.0 -2024-08-09 00:00:00+05:30,74.6,76.56,73.0,76.54,142611445,0.0,0.0 -2024-08-12 00:00:00+05:30,77.15,80.36,74.65,80.36,131256497,0.0,0.0 -2024-08-13 00:00:00+05:30,81.97,84.29,78.35,80.79,193725637,0.0,0.0 -2024-08-14 00:00:00+05:30,82.19,82.41,76.75,76.77,141960840,0.0,0.0 -2024-08-16 00:00:00+05:30,77.95,80.5,74.12,79.95,155613726,0.0,0.0 -2024-08-19 00:00:00+05:30,80.64,82.45,79.21,80.71,96552950,0.0,0.0 -2024-08-20 00:00:00+05:30,81.31,81.58,78.5,79.43,54449596,0.0,0.0 -2024-08-21 00:00:00+05:30,79.4,80.15,78.61,78.85,38869576,0.0,0.0 -2024-08-22 00:00:00+05:30,79.23,79.59,77.3,77.57,41519353,0.0,0.0 -2024-08-23 00:00:00+05:30,77.7,80.5,77.7,78.84,67410388,0.0,0.0 -2024-08-26 00:00:00+05:30,79.34,79.79,75.66,76.4,57918809,0.0,0.0 -2024-08-27 00:00:00+05:30,77.24,78.3,76.6,77.5,32622346,0.0,0.0 -2024-08-28 00:00:00+05:30,77.95,79.73,77.66,78.96,47724768,0.0,0.0 -2024-08-29 00:00:00+05:30,78.67,78.69,76.2,77.0,41938870,0.0,0.0 -2024-08-30 00:00:00+05:30,77.3,77.58,75.12,75.84,63934257,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2024-08-01 00:00:00+05:30,69.93,70.99,66.22,67.98,134824650.0,,, +2024-08-02 00:00:00+05:30,67.8,71.37,67.05,71.35,131096033.0,,, +2024-08-05 00:00:00+05:30,69.9,71.64,67.78,67.85,209904382.0,,, +2024-08-06 00:00:00+05:30,68.75,70.85,65.6,66.27,96665562.0,,, +2024-08-07 00:00:00+05:30,69.0,69.58,68.11,69.58,65576822.0,,, +2024-08-08 00:00:00+05:30,71.0,73.05,70.58,72.92,212956025.0,,, +2024-08-09 00:00:00+05:30,74.6,76.56,73.0,76.54,142611445.0,,, +2024-08-12 00:00:00+05:30,77.15,80.36,74.65,80.36,131256497.0,,, +2024-08-13 00:00:00+05:30,81.97,84.29,78.35,80.79,193725637.0,,, +2024-08-14 00:00:00+05:30,82.19,82.41,76.75,76.77,141960840.0,,, +2024-08-16 00:00:00+05:30,77.95,80.5,74.12,79.95,155613726.0,,, +2024-08-19 00:00:00+05:30,80.64,82.45,79.21,80.71,96552950.0,,, +2024-08-20 00:00:00+05:30,81.31,81.58,78.5,79.43,54449596.0,,, +2024-08-21 00:00:00+05:30,79.4,80.15,78.61,78.85,38869576.0,,, +2024-08-22 00:00:00+05:30,79.23,79.59,77.3,77.57,41519353.0,,, +2024-08-23 00:00:00+05:30,77.7,80.5,77.7,78.84,67410388.0,,, +2024-08-26 00:00:00+05:30,79.34,79.79,75.66,76.4,57918809.0,,, +2024-08-27 00:00:00+05:30,77.24,78.3,76.6,77.5,32622346.0,,, +2024-08-28 00:00:00+05:30,77.95,79.73,77.66,78.96,47724768.0,,, +2024-08-29 00:00:00+05:30,78.67,78.69,76.2,77.0,41938870.0,,, +2024-08-30 00:00:00+05:30,77.3,77.58,75.12,75.84,63934257.0,,, diff --git a/DATA/BRONZE/StockData/SUZLON_2024_09.csv b/DATA/BRONZE/StockData/SUZLON_2024_09.csv index 68d2450c..4004ad83 100644 --- a/DATA/BRONZE/StockData/SUZLON_2024_09.csv +++ b/DATA/BRONZE/StockData/SUZLON_2024_09.csv @@ -1,18 +1,18 @@ -date,open,high,low,close,volume,dividends,stock_splits -2024-09-02 00:00:00+05:30,75.84,76.1,72.5,73.81,71966033,0.0,0.0 -2024-09-03 00:00:00+05:30,73.81,76.37,73.54,74.47,49347993,0.0,0.0 -2024-09-04 00:00:00+05:30,74.4,74.9,73.3,74.16,28321394,0.0,0.0 -2024-09-05 00:00:00+05:30,75.7,77.09,74.66,76.0,56483144,0.0,0.0 -2024-09-06 00:00:00+05:30,76.75,77.35,74.51,74.72,43635971,0.0,0.0 -2024-09-09 00:00:00+05:30,75.28,77.28,72.82,74.34,87247821,0.0,0.0 -2024-09-10 00:00:00+05:30,75.83,78.05,75.34,78.05,144759489,0.0,0.0 -2024-09-11 00:00:00+05:30,79.34,81.95,79.1,81.95,121404214,0.0,0.0 -2024-09-12 00:00:00+05:30,86.0,86.04,80.41,81.7,186025037,0.0,0.0 -2024-09-13 00:00:00+05:30,82.14,84.5,80.8,83.11,82750388,0.0,0.0 -2024-09-16 00:00:00+05:30,83.88,85.85,83.66,84.7,67945786,0.0,0.0 -2024-09-17 00:00:00+05:30,85.18,85.4,80.57,82.0,61029140,0.0,0.0 -2024-09-18 00:00:00+05:30,82.2,82.98,80.52,80.82,37668180,0.0,0.0 -2024-09-19 00:00:00+05:30,81.89,83.0,78.0,80.97,60446356,0.0,0.0 -2024-09-20 00:00:00+05:30,82.24,84.0,81.31,83.45,74313107,0.0,0.0 -2024-09-23 00:00:00+05:30,84.19,84.99,82.7,82.89,35307207,0.0,0.0 -2024-09-24 00:00:00+05:30,83.0,84.2,82.32,83.79,34392347,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2024-09-02 00:00:00+05:30,75.84,76.1,72.5,73.81,71966033.0,,, +2024-09-03 00:00:00+05:30,73.81,76.37,73.54,74.47,49347993.0,,, +2024-09-04 00:00:00+05:30,74.4,74.9,73.3,74.16,28321394.0,,, +2024-09-05 00:00:00+05:30,75.7,77.09,74.66,76.0,56483144.0,,, +2024-09-06 00:00:00+05:30,76.75,77.35,74.51,74.72,43635971.0,,, +2024-09-09 00:00:00+05:30,75.28,77.28,72.82,74.34,87247821.0,,, +2024-09-10 00:00:00+05:30,75.83,78.05,75.34,78.05,144759489.0,,, +2024-09-11 00:00:00+05:30,79.34,81.95,79.1,81.95,121404214.0,,, +2024-09-12 00:00:00+05:30,86.0,86.04,80.41,81.7,186025037.0,,, +2024-09-13 00:00:00+05:30,82.14,84.5,80.8,83.11,82750388.0,,, +2024-09-16 00:00:00+05:30,83.88,85.85,83.66,84.7,67945786.0,,, +2024-09-17 00:00:00+05:30,85.18,85.4,80.57,82.0,61029140.0,,, +2024-09-18 00:00:00+05:30,82.2,82.98,80.52,80.82,37668180.0,,, +2024-09-19 00:00:00+05:30,81.89,83.0,78.0,80.97,60446356.0,,, +2024-09-20 00:00:00+05:30,82.24,84.0,81.31,83.45,74313107.0,,, +2024-09-23 00:00:00+05:30,84.19,84.99,82.7,82.89,35307207.0,,, +2024-09-24 00:00:00+05:30,83.0,84.2,82.32,83.79,34392347.0,,, diff --git a/DATA/BRONZE/StockData/SWORDEDGE_2021_12.csv b/DATA/BRONZE/StockData/SWORDEDGE_2021_12.csv index b7e67247..7fad9bd8 100644 --- a/DATA/BRONZE/StockData/SWORDEDGE_2021_12.csv +++ b/DATA/BRONZE/StockData/SWORDEDGE_2021_12.csv @@ -1,23 +1,23 @@ -date,open,high,low,close,volume,dividends,stock_splits -2021-12-01 00:00:00+05:30,0.38,0.38,0.38,0.38,145820,0.0,0.0 -2021-12-02 00:00:00+05:30,0.39,0.39,0.39,0.39,105752,0.0,0.0 -2021-12-03 00:00:00+05:30,0.41,0.41,0.41,0.41,157034,0.0,0.0 -2021-12-06 00:00:00+05:30,0.43,0.43,0.43,0.43,87400,0.0,0.0 -2021-12-07 00:00:00+05:30,0.44,0.44,0.44,0.44,10940,0.0,0.0 -2021-12-08 00:00:00+05:30,0.47,0.47,0.47,0.47,169620,0.0,0.0 -2021-12-09 00:00:00+05:30,0.49,0.49,0.49,0.49,143668,0.0,0.0 -2021-12-10 00:00:00+05:30,0.5,0.5,0.5,0.5,157946,0.0,0.0 -2021-12-13 00:00:00+05:30,0.53,0.53,0.53,0.53,839918,0.0,0.0 -2021-12-14 00:00:00+05:30,0.56,0.56,0.56,0.56,1418758,0.0,0.0 -2021-12-15 00:00:00+05:30,0.58,0.58,0.58,0.58,1724730,0.0,0.0 -2021-12-16 00:00:00+05:30,0.61,0.61,0.61,0.61,1045282,0.0,0.0 -2021-12-17 00:00:00+05:30,0.63,0.63,0.61,0.61,1351980,0.0,0.0 -2021-12-20 00:00:00+05:30,0.57,0.57,0.57,0.57,480446,0.0,0.0 -2021-12-21 00:00:00+05:30,0.55,0.55,0.55,0.55,674194,0.0,0.0 -2021-12-22 00:00:00+05:30,0.52,0.52,0.52,0.52,441778,0.0,0.0 -2021-12-23 00:00:00+05:30,0.55,0.55,0.55,0.55,2032464,0.0,0.0 -2021-12-24 00:00:00+05:30,0.57,0.57,0.57,0.57,2700780,0.0,0.0 -2021-12-27 00:00:00+05:30,0.6,0.6,0.6,0.6,1838012,0.0,0.0 -2021-12-28 00:00:00+05:30,0.63,0.63,0.63,0.63,2306030,0.0,0.0 -2021-12-29 00:00:00+05:30,0.66,0.66,0.66,0.66,3284590,0.0,0.0 -2021-12-30 00:00:00+05:30,0.69,0.69,0.69,0.69,2807822,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2021-12-01 00:00:00+05:30,0.38,0.38,0.38,0.38,145820.0,,, +2021-12-02 00:00:00+05:30,0.39,0.39,0.39,0.39,105752.0,,, +2021-12-03 00:00:00+05:30,0.41,0.41,0.41,0.41,157034.0,,, +2021-12-06 00:00:00+05:30,0.43,0.43,0.43,0.43,87400.0,,, +2021-12-07 00:00:00+05:30,0.44,0.44,0.44,0.44,10940.0,,, +2021-12-08 00:00:00+05:30,0.47,0.47,0.47,0.47,169620.0,,, +2021-12-09 00:00:00+05:30,0.49,0.49,0.49,0.49,143668.0,,, +2021-12-10 00:00:00+05:30,0.5,0.5,0.5,0.5,157946.0,,, +2021-12-13 00:00:00+05:30,0.53,0.53,0.53,0.53,839918.0,,, +2021-12-14 00:00:00+05:30,0.56,0.56,0.56,0.56,1418758.0,,, +2021-12-15 00:00:00+05:30,0.58,0.58,0.58,0.58,1724730.0,,, +2021-12-16 00:00:00+05:30,0.61,0.61,0.61,0.61,1045282.0,,, +2021-12-17 00:00:00+05:30,0.63,0.63,0.61,0.61,1351980.0,,, +2021-12-20 00:00:00+05:30,0.57,0.57,0.57,0.57,480446.0,,, +2021-12-21 00:00:00+05:30,0.55,0.55,0.55,0.55,674194.0,,, +2021-12-22 00:00:00+05:30,0.52,0.52,0.52,0.52,441778.0,,, +2021-12-23 00:00:00+05:30,0.55,0.55,0.55,0.55,2032464.0,,, +2021-12-24 00:00:00+05:30,0.57,0.57,0.57,0.57,2700780.0,,, +2021-12-27 00:00:00+05:30,0.6,0.6,0.6,0.6,1838012.0,,, +2021-12-28 00:00:00+05:30,0.63,0.63,0.63,0.63,2306030.0,,, +2021-12-29 00:00:00+05:30,0.66,0.66,0.66,0.66,3284590.0,,, +2021-12-30 00:00:00+05:30,0.69,0.69,0.69,0.69,2807822.0,,, diff --git a/DATA/BRONZE/StockData/SWORDEDGE_2022_01.csv b/DATA/BRONZE/StockData/SWORDEDGE_2022_01.csv index c88be35a..38b11c86 100644 --- a/DATA/BRONZE/StockData/SWORDEDGE_2022_01.csv +++ b/DATA/BRONZE/StockData/SWORDEDGE_2022_01.csv @@ -1,20 +1,20 @@ -date,open,high,low,close,volume,dividends,stock_splits -2022-01-03 00:00:00+05:30,0.75,0.75,0.75,0.75,4070646,0.0,0.0 -2022-01-04 00:00:00+05:30,0.79,0.79,0.75,0.75,3991382,0.0,0.0 -2022-01-05 00:00:00+05:30,0.74,0.74,0.72,0.72,1711764,0.0,0.0 -2022-01-06 00:00:00+05:30,0.69,0.75,0.69,0.75,1982710,0.0,0.0 -2022-01-07 00:00:00+05:30,0.79,0.79,0.79,0.79,738002,0.0,0.0 -2022-01-10 00:00:00+05:30,0.82,0.82,0.81,0.82,11521694,0.0,0.0 -2022-01-11 00:00:00+05:30,0.87,0.87,0.86,0.87,12595898,0.0,0.0 -2022-01-12 00:00:00+05:30,0.9,0.9,0.88,0.9,14188162,0.0,0.0 -2022-01-13 00:00:00+05:30,0.95,0.95,0.87,0.92,11841900,0.0,0.0 -2022-01-14 00:00:00+05:30,0.96,0.96,0.9,0.94,11504934,0.0,0.0 -2022-01-17 00:00:00+05:30,0.99,0.99,0.98,0.99,14191906,0.0,0.0 -2022-01-18 00:00:00+05:30,1.03,1.03,1.02,1.03,11287436,0.0,0.0 -2022-01-19 00:00:00+05:30,1.08,1.08,1.07,1.08,16354176,0.0,0.0 -2022-01-20 00:00:00+05:30,1.13,1.13,1.12,1.13,15304874,0.0,0.0 -2022-01-21 00:00:00+05:30,1.18,1.18,1.08,1.08,4187426,0.0,0.0 -2022-01-24 00:00:00+05:30,1.02,1.02,1.02,1.02,1539092,0.0,0.0 -2022-01-25 00:00:00+05:30,0.98,0.98,0.98,0.98,1229226,0.0,0.0 -2022-01-27 00:00:00+05:30,0.93,0.93,0.93,0.93,2091404,0.0,0.0 -2022-01-28 00:00:00+05:30,0.88,0.88,0.88,0.88,2609988,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2022-01-03 00:00:00+05:30,0.75,0.75,0.75,0.75,4070646.0,,, +2022-01-04 00:00:00+05:30,0.79,0.79,0.75,0.75,3991382.0,,, +2022-01-05 00:00:00+05:30,0.74,0.74,0.72,0.72,1711764.0,,, +2022-01-06 00:00:00+05:30,0.69,0.75,0.69,0.75,1982710.0,,, +2022-01-07 00:00:00+05:30,0.79,0.79,0.79,0.79,738002.0,,, +2022-01-10 00:00:00+05:30,0.82,0.82,0.81,0.82,11521694.0,,, +2022-01-11 00:00:00+05:30,0.87,0.87,0.86,0.87,12595898.0,,, +2022-01-12 00:00:00+05:30,0.9,0.9,0.88,0.9,14188162.0,,, +2022-01-13 00:00:00+05:30,0.95,0.95,0.87,0.92,11841900.0,,, +2022-01-14 00:00:00+05:30,0.96,0.96,0.9,0.94,11504934.0,,, +2022-01-17 00:00:00+05:30,0.99,0.99,0.98,0.99,14191906.0,,, +2022-01-18 00:00:00+05:30,1.03,1.03,1.02,1.03,11287436.0,,, +2022-01-19 00:00:00+05:30,1.08,1.08,1.07,1.08,16354176.0,,, +2022-01-20 00:00:00+05:30,1.13,1.13,1.12,1.13,15304874.0,,, +2022-01-21 00:00:00+05:30,1.18,1.18,1.08,1.08,4187426.0,,, +2022-01-24 00:00:00+05:30,1.02,1.02,1.02,1.02,1539092.0,,, +2022-01-25 00:00:00+05:30,0.98,0.98,0.98,0.98,1229226.0,,, +2022-01-27 00:00:00+05:30,0.93,0.93,0.93,0.93,2091404.0,,, +2022-01-28 00:00:00+05:30,0.88,0.88,0.88,0.88,2609988.0,,, diff --git a/DATA/BRONZE/StockData/SWORDEDGE_2022_02.csv b/DATA/BRONZE/StockData/SWORDEDGE_2022_02.csv index 076704b0..ab5c8ba0 100644 --- a/DATA/BRONZE/StockData/SWORDEDGE_2022_02.csv +++ b/DATA/BRONZE/StockData/SWORDEDGE_2022_02.csv @@ -1,20 +1,20 @@ -date,open,high,low,close,volume,dividends,stock_splits -2022-02-01 00:00:00+05:30,0.97,0.97,0.88,0.88,9241276,0.0,0.0 -2022-02-02 00:00:00+05:30,0.84,0.92,0.84,0.84,24337156,0.0,0.0 -2022-02-03 00:00:00+05:30,0.88,0.88,0.88,0.88,762498,0.0,2.0 -2022-02-04 00:00:00+05:30,0.92,0.92,0.92,0.92,116964,0.0,0.0 -2022-02-07 00:00:00+05:30,0.96,0.96,0.96,0.96,1796673,0.0,0.0 -2022-02-08 00:00:00+05:30,1.0,1.0,0.96,1.0,9236315,0.0,0.0 -2022-02-09 00:00:00+05:30,1.05,1.05,0.95,1.05,6130567,0.0,0.0 -2022-02-10 00:00:00+05:30,1.1,1.1,1.08,1.1,9416518,0.0,0.0 -2022-02-11 00:00:00+05:30,1.13,1.13,1.05,1.05,2933581,0.0,0.0 -2022-02-14 00:00:00+05:30,1.0,1.0,1.0,1.0,695534,0.0,0.0 -2022-02-15 00:00:00+05:30,0.95,0.95,0.95,0.95,701542,0.0,0.0 -2022-02-16 00:00:00+05:30,0.91,0.91,0.91,0.91,1697824,0.0,0.0 -2022-02-17 00:00:00+05:30,0.87,0.87,0.87,0.87,1487276,0.0,0.0 -2022-02-18 00:00:00+05:30,0.83,0.91,0.83,0.86,10129458,0.0,0.0 -2022-02-21 00:00:00+05:30,0.86,0.88,0.82,0.82,2838294,0.0,0.0 -2022-02-22 00:00:00+05:30,0.78,0.78,0.78,0.78,1442149,0.0,0.0 -2022-02-23 00:00:00+05:30,0.75,0.81,0.75,0.81,4914446,0.0,0.0 -2022-02-24 00:00:00+05:30,0.81,0.84,0.77,0.77,4122751,0.0,0.0 -2022-02-25 00:00:00+05:30,0.75,0.8,0.74,0.76,4302275,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2022-02-01 00:00:00+05:30,0.97,0.97,0.88,0.88,9241276.0,,, +2022-02-02 00:00:00+05:30,0.84,0.92,0.84,0.84,24337156.0,,, +2022-02-03 00:00:00+05:30,0.88,0.88,0.88,0.88,762498.0,,2.0, +2022-02-04 00:00:00+05:30,0.92,0.92,0.92,0.92,116964.0,,, +2022-02-07 00:00:00+05:30,0.96,0.96,0.96,0.96,1796673.0,,, +2022-02-08 00:00:00+05:30,1.0,1.0,0.96,1.0,9236315.0,,, +2022-02-09 00:00:00+05:30,1.05,1.05,0.95,1.05,6130567.0,,, +2022-02-10 00:00:00+05:30,1.1,1.1,1.08,1.1,9416518.0,,, +2022-02-11 00:00:00+05:30,1.13,1.13,1.05,1.05,2933581.0,,, +2022-02-14 00:00:00+05:30,1.0,1.0,1.0,1.0,695534.0,,, +2022-02-15 00:00:00+05:30,0.95,0.95,0.95,0.95,701542.0,,, +2022-02-16 00:00:00+05:30,0.91,0.91,0.91,0.91,1697824.0,,, +2022-02-17 00:00:00+05:30,0.87,0.87,0.87,0.87,1487276.0,,, +2022-02-18 00:00:00+05:30,0.83,0.91,0.83,0.86,10129458.0,,, +2022-02-21 00:00:00+05:30,0.86,0.88,0.82,0.82,2838294.0,,, +2022-02-22 00:00:00+05:30,0.78,0.78,0.78,0.78,1442149.0,,, +2022-02-23 00:00:00+05:30,0.75,0.81,0.75,0.81,4914446.0,,, +2022-02-24 00:00:00+05:30,0.81,0.84,0.77,0.77,4122751.0,,, +2022-02-25 00:00:00+05:30,0.75,0.8,0.74,0.76,4302275.0,,, diff --git a/DATA/BRONZE/StockData/SWORDEDGE_2022_03.csv b/DATA/BRONZE/StockData/SWORDEDGE_2022_03.csv index 303d0115..20c1963f 100644 --- a/DATA/BRONZE/StockData/SWORDEDGE_2022_03.csv +++ b/DATA/BRONZE/StockData/SWORDEDGE_2022_03.csv @@ -1,21 +1,21 @@ -date,open,high,low,close,volume,dividends,stock_splits -2022-03-02 00:00:00+05:30,0.74,0.78,0.72,0.73,5608594,0.0,0.0 -2022-03-03 00:00:00+05:30,0.74,0.76,0.7,0.71,7523443,0.0,0.0 -2022-03-04 00:00:00+05:30,0.71,0.74,0.7,0.74,3939209,0.0,0.0 -2022-03-07 00:00:00+05:30,0.76,0.77,0.71,0.72,9053877,0.0,0.0 -2022-03-08 00:00:00+05:30,0.73,0.75,0.7,0.74,3741574,0.0,0.0 -2022-03-09 00:00:00+05:30,0.76,0.77,0.71,0.73,7735342,0.0,0.0 -2022-03-10 00:00:00+05:30,0.75,0.76,0.72,0.76,8497342,0.0,0.0 -2022-03-11 00:00:00+05:30,0.79,0.79,0.78,0.79,6766051,0.0,0.0 -2022-03-14 00:00:00+05:30,0.82,0.82,0.79,0.82,4710323,0.0,0.0 -2022-03-15 00:00:00+05:30,0.86,0.86,0.86,0.86,1509889,0.0,0.0 -2022-03-16 00:00:00+05:30,0.9,0.9,0.82,0.9,11715453,0.0,0.0 -2022-03-17 00:00:00+05:30,0.92,0.92,0.86,0.87,9024241,0.0,0.0 -2022-03-21 00:00:00+05:30,0.89,0.91,0.87,0.91,4737271,0.0,0.0 -2022-03-22 00:00:00+05:30,0.95,0.95,0.92,0.95,4922018,0.0,0.0 -2022-03-23 00:00:00+05:30,0.99,0.99,0.91,0.91,10050759,0.0,0.0 -2022-03-24 00:00:00+05:30,0.91,0.93,0.87,0.87,3076800,0.0,0.0 -2022-03-25 00:00:00+05:30,0.86,0.87,0.83,0.83,3366709,0.0,0.0 -2022-03-28 00:00:00+05:30,0.79,0.82,0.79,0.79,1762798,0.0,0.0 -2022-03-29 00:00:00+05:30,0.79,0.82,0.76,0.76,8554679,0.0,0.0 -2022-03-30 00:00:00+05:30,0.75,0.79,0.73,0.79,8156553,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2022-03-02 00:00:00+05:30,0.74,0.78,0.72,0.73,5608594.0,,, +2022-03-03 00:00:00+05:30,0.74,0.76,0.7,0.71,7523443.0,,, +2022-03-04 00:00:00+05:30,0.71,0.74,0.7,0.74,3939209.0,,, +2022-03-07 00:00:00+05:30,0.76,0.77,0.71,0.72,9053877.0,,, +2022-03-08 00:00:00+05:30,0.73,0.75,0.7,0.74,3741574.0,,, +2022-03-09 00:00:00+05:30,0.76,0.77,0.71,0.73,7735342.0,,, +2022-03-10 00:00:00+05:30,0.75,0.76,0.72,0.76,8497342.0,,, +2022-03-11 00:00:00+05:30,0.79,0.79,0.78,0.79,6766051.0,,, +2022-03-14 00:00:00+05:30,0.82,0.82,0.79,0.82,4710323.0,,, +2022-03-15 00:00:00+05:30,0.86,0.86,0.86,0.86,1509889.0,,, +2022-03-16 00:00:00+05:30,0.9,0.9,0.82,0.9,11715453.0,,, +2022-03-17 00:00:00+05:30,0.92,0.92,0.86,0.87,9024241.0,,, +2022-03-21 00:00:00+05:30,0.89,0.91,0.87,0.91,4737271.0,,, +2022-03-22 00:00:00+05:30,0.95,0.95,0.92,0.95,4922018.0,,, +2022-03-23 00:00:00+05:30,0.99,0.99,0.91,0.91,10050759.0,,, +2022-03-24 00:00:00+05:30,0.91,0.93,0.87,0.87,3076800.0,,, +2022-03-25 00:00:00+05:30,0.86,0.87,0.83,0.83,3366709.0,,, +2022-03-28 00:00:00+05:30,0.79,0.82,0.79,0.79,1762798.0,,, +2022-03-29 00:00:00+05:30,0.79,0.82,0.76,0.76,8554679.0,,, +2022-03-30 00:00:00+05:30,0.75,0.79,0.73,0.79,8156553.0,,, diff --git a/DATA/BRONZE/StockData/SWORDEDGE_2022_04.csv b/DATA/BRONZE/StockData/SWORDEDGE_2022_04.csv index df4ddcf6..04236f56 100644 --- a/DATA/BRONZE/StockData/SWORDEDGE_2022_04.csv +++ b/DATA/BRONZE/StockData/SWORDEDGE_2022_04.csv @@ -1,20 +1,20 @@ -date,open,high,low,close,volume,dividends,stock_splits -2022-04-01 00:00:00+05:30,0.82,0.82,0.78,0.79,3696752,0.0,0.0 -2022-04-04 00:00:00+05:30,0.82,0.82,0.77,0.81,3226972,0.0,0.0 -2022-04-05 00:00:00+05:30,0.83,0.83,0.78,0.79,3313057,0.0,0.0 -2022-04-06 00:00:00+05:30,0.81,0.81,0.76,0.77,5256664,0.0,0.0 -2022-04-07 00:00:00+05:30,0.78,0.8,0.77,0.79,4077766,0.0,0.0 -2022-04-08 00:00:00+05:30,0.81,0.82,0.78,0.82,3226290,0.0,0.0 -2022-04-11 00:00:00+05:30,0.85,0.86,0.83,0.86,4836718,0.0,0.0 -2022-04-12 00:00:00+05:30,0.89,0.89,0.82,0.83,2951528,0.0,0.0 -2022-04-13 00:00:00+05:30,0.85,0.85,0.79,0.81,2210848,0.0,0.0 -2022-04-18 00:00:00+05:30,0.79,0.81,0.77,0.79,3568101,0.0,0.0 -2022-04-19 00:00:00+05:30,0.79,0.82,0.77,0.81,2819766,0.0,0.0 -2022-04-20 00:00:00+05:30,0.83,0.83,0.79,0.82,2512315,0.0,0.0 -2022-04-21 00:00:00+05:30,0.82,0.82,0.78,0.81,2463187,0.0,0.0 -2022-04-22 00:00:00+05:30,0.82,0.83,0.78,0.8,2181105,0.0,0.0 -2022-04-25 00:00:00+05:30,0.81,0.82,0.78,0.8,2287355,0.0,0.0 -2022-04-26 00:00:00+05:30,0.8,0.8,0.76,0.79,2271823,0.0,0.0 -2022-04-27 00:00:00+05:30,0.77,0.79,0.76,0.77,2306684,0.0,0.0 -2022-04-28 00:00:00+05:30,0.78,0.78,0.74,0.76,2071263,0.0,0.0 -2022-04-29 00:00:00+05:30,0.73,0.77,0.73,0.76,2131210,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2022-04-01 00:00:00+05:30,0.82,0.82,0.78,0.79,3696752.0,,, +2022-04-04 00:00:00+05:30,0.82,0.82,0.77,0.81,3226972.0,,, +2022-04-05 00:00:00+05:30,0.83,0.83,0.78,0.79,3313057.0,,, +2022-04-06 00:00:00+05:30,0.81,0.81,0.76,0.77,5256664.0,,, +2022-04-07 00:00:00+05:30,0.78,0.8,0.77,0.79,4077766.0,,, +2022-04-08 00:00:00+05:30,0.81,0.82,0.78,0.82,3226290.0,,, +2022-04-11 00:00:00+05:30,0.85,0.86,0.83,0.86,4836718.0,,, +2022-04-12 00:00:00+05:30,0.89,0.89,0.82,0.83,2951528.0,,, +2022-04-13 00:00:00+05:30,0.85,0.85,0.79,0.81,2210848.0,,, +2022-04-18 00:00:00+05:30,0.79,0.81,0.77,0.79,3568101.0,,, +2022-04-19 00:00:00+05:30,0.79,0.82,0.77,0.81,2819766.0,,, +2022-04-20 00:00:00+05:30,0.83,0.83,0.79,0.82,2512315.0,,, +2022-04-21 00:00:00+05:30,0.82,0.82,0.78,0.81,2463187.0,,, +2022-04-22 00:00:00+05:30,0.82,0.83,0.78,0.8,2181105.0,,, +2022-04-25 00:00:00+05:30,0.81,0.82,0.78,0.8,2287355.0,,, +2022-04-26 00:00:00+05:30,0.8,0.8,0.76,0.79,2271823.0,,, +2022-04-27 00:00:00+05:30,0.77,0.79,0.76,0.77,2306684.0,,, +2022-04-28 00:00:00+05:30,0.78,0.78,0.74,0.76,2071263.0,,, +2022-04-29 00:00:00+05:30,0.73,0.77,0.73,0.76,2131210.0,,, diff --git a/DATA/BRONZE/StockData/SWORDEDGE_2022_05.csv b/DATA/BRONZE/StockData/SWORDEDGE_2022_05.csv index ca64454e..4b655331 100644 --- a/DATA/BRONZE/StockData/SWORDEDGE_2022_05.csv +++ b/DATA/BRONZE/StockData/SWORDEDGE_2022_05.csv @@ -1,21 +1,21 @@ -date,open,high,low,close,volume,dividends,stock_splits -2022-05-02 00:00:00+05:30,0.76,0.77,0.74,0.76,1868714,0.0,0.0 -2022-05-04 00:00:00+05:30,0.76,0.76,0.73,0.75,1657868,0.0,0.0 -2022-05-05 00:00:00+05:30,0.73,0.75,0.72,0.74,1904269,0.0,0.0 -2022-05-06 00:00:00+05:30,0.71,0.74,0.71,0.73,1412771,0.0,0.0 -2022-05-09 00:00:00+05:30,0.73,0.73,0.7,0.72,1460690,0.0,0.0 -2022-05-10 00:00:00+05:30,0.7,0.75,0.69,0.75,2783053,0.0,0.0 -2022-05-11 00:00:00+05:30,0.77,0.78,0.72,0.73,1557712,0.0,0.0 -2022-05-12 00:00:00+05:30,0.75,0.75,0.7,0.7,1407757,0.0,0.0 -2022-05-13 00:00:00+05:30,0.67,0.72,0.67,0.7,1196891,0.0,0.0 -2022-05-16 00:00:00+05:30,0.73,0.73,0.7,0.72,1371497,0.0,0.0 -2022-05-17 00:00:00+05:30,0.73,0.75,0.71,0.75,1373309,0.0,0.0 -2022-05-18 00:00:00+05:30,0.77,0.78,0.75,0.78,2438173,0.0,0.0 -2022-05-19 00:00:00+05:30,0.79,0.79,0.76,0.77,2791530,0.0,0.0 -2022-05-20 00:00:00+05:30,0.78,0.79,0.76,0.77,1111706,0.0,0.0 -2022-05-23 00:00:00+05:30,0.79,0.79,0.74,0.74,1906441,0.0,0.0 -2022-05-24 00:00:00+05:30,0.75,0.76,0.71,0.72,1997703,0.0,0.0 -2022-05-25 00:00:00+05:30,0.73,0.74,0.7,0.71,1387796,0.0,0.0 -2022-05-26 00:00:00+05:30,0.7,0.73,0.68,0.71,1322282,0.0,0.0 -2022-05-27 00:00:00+05:30,0.71,0.72,0.69,0.71,1353385,0.0,0.0 -2022-05-30 00:00:00+05:30,0.72,0.72,0.7,0.7,1179409,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2022-05-02 00:00:00+05:30,0.76,0.77,0.74,0.76,1868714.0,,, +2022-05-04 00:00:00+05:30,0.76,0.76,0.73,0.75,1657868.0,,, +2022-05-05 00:00:00+05:30,0.73,0.75,0.72,0.74,1904269.0,,, +2022-05-06 00:00:00+05:30,0.71,0.74,0.71,0.73,1412771.0,,, +2022-05-09 00:00:00+05:30,0.73,0.73,0.7,0.72,1460690.0,,, +2022-05-10 00:00:00+05:30,0.7,0.75,0.69,0.75,2783053.0,,, +2022-05-11 00:00:00+05:30,0.77,0.78,0.72,0.73,1557712.0,,, +2022-05-12 00:00:00+05:30,0.75,0.75,0.7,0.7,1407757.0,,, +2022-05-13 00:00:00+05:30,0.67,0.72,0.67,0.7,1196891.0,,, +2022-05-16 00:00:00+05:30,0.73,0.73,0.7,0.72,1371497.0,,, +2022-05-17 00:00:00+05:30,0.73,0.75,0.71,0.75,1373309.0,,, +2022-05-18 00:00:00+05:30,0.77,0.78,0.75,0.78,2438173.0,,, +2022-05-19 00:00:00+05:30,0.79,0.79,0.76,0.77,2791530.0,,, +2022-05-20 00:00:00+05:30,0.78,0.79,0.76,0.77,1111706.0,,, +2022-05-23 00:00:00+05:30,0.79,0.79,0.74,0.74,1906441.0,,, +2022-05-24 00:00:00+05:30,0.75,0.76,0.71,0.72,1997703.0,,, +2022-05-25 00:00:00+05:30,0.73,0.74,0.7,0.71,1387796.0,,, +2022-05-26 00:00:00+05:30,0.7,0.73,0.68,0.71,1322282.0,,, +2022-05-27 00:00:00+05:30,0.71,0.72,0.69,0.71,1353385.0,,, +2022-05-30 00:00:00+05:30,0.72,0.72,0.7,0.7,1179409.0,,, diff --git a/DATA/BRONZE/StockData/SYNCOMF_2024_03.csv b/DATA/BRONZE/StockData/SYNCOMF_2024_03.csv index 0cd274ed..bb814162 100644 --- a/DATA/BRONZE/StockData/SYNCOMF_2024_03.csv +++ b/DATA/BRONZE/StockData/SYNCOMF_2024_03.csv @@ -1,19 +1,19 @@ -date,open,high,low,close,volume,dividends,stock_splits -2024-03-01 00:00:00+05:30,15.2,15.2,14.0,14.28,272918,0.0,0.0 -2024-03-04 00:00:00+05:30,14.45,14.5,13.6,13.9,526384,0.0,0.0 -2024-03-05 00:00:00+05:30,14.0,14.0,13.4,13.46,357259,0.0,0.0 -2024-03-06 00:00:00+05:30,13.46,13.55,12.79,12.9,737386,0.0,0.0 -2024-03-07 00:00:00+05:30,12.65,13.54,12.65,13.54,820611,0.0,0.0 -2024-03-11 00:00:00+05:30,13.81,13.95,13.25,13.37,456753,0.0,0.0 -2024-03-12 00:00:00+05:30,13.3,13.57,12.71,12.71,613205,0.0,0.0 -2024-03-13 00:00:00+05:30,12.71,12.71,12.08,12.08,519991,0.0,0.0 -2024-03-14 00:00:00+05:30,11.48,12.68,11.48,12.41,393976,0.0,0.0 -2024-03-15 00:00:00+05:30,12.7,12.77,11.9,12.21,243137,0.0,0.0 -2024-03-18 00:00:00+05:30,12.45,12.5,12.0,12.08,316096,0.0,0.0 -2024-03-19 00:00:00+05:30,12.19,12.19,11.85,11.95,285699,0.0,0.0 -2024-03-20 00:00:00+05:30,11.8,12.0,11.4,11.63,458780,0.0,0.0 -2024-03-21 00:00:00+05:30,11.64,12.0,11.6,11.87,463914,0.0,0.0 -2024-03-22 00:00:00+05:30,11.95,12.2,11.7,11.92,277729,0.0,0.0 -2024-03-26 00:00:00+05:30,12.0,12.0,11.45,11.58,506251,0.0,0.0 -2024-03-27 00:00:00+05:30,11.35,11.7,11.01,11.07,648684,0.0,0.0 -2024-03-28 00:00:00+05:30,11.1,11.34,11.01,11.18,425704,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2024-03-01 00:00:00+05:30,15.2,15.2,14.0,14.28,272918.0,,, +2024-03-04 00:00:00+05:30,14.45,14.5,13.6,13.9,526384.0,,, +2024-03-05 00:00:00+05:30,14.0,14.0,13.4,13.46,357259.0,,, +2024-03-06 00:00:00+05:30,13.46,13.55,12.79,12.9,737386.0,,, +2024-03-07 00:00:00+05:30,12.65,13.54,12.65,13.54,820611.0,,, +2024-03-11 00:00:00+05:30,13.81,13.95,13.25,13.37,456753.0,,, +2024-03-12 00:00:00+05:30,13.3,13.57,12.71,12.71,613205.0,,, +2024-03-13 00:00:00+05:30,12.71,12.71,12.08,12.08,519991.0,,, +2024-03-14 00:00:00+05:30,11.48,12.68,11.48,12.41,393976.0,,, +2024-03-15 00:00:00+05:30,12.7,12.77,11.9,12.21,243137.0,,, +2024-03-18 00:00:00+05:30,12.45,12.5,12.0,12.08,316096.0,,, +2024-03-19 00:00:00+05:30,12.19,12.19,11.85,11.95,285699.0,,, +2024-03-20 00:00:00+05:30,11.8,12.0,11.4,11.63,458780.0,,, +2024-03-21 00:00:00+05:30,11.64,12.0,11.6,11.87,463914.0,,, +2024-03-22 00:00:00+05:30,11.95,12.2,11.7,11.92,277729.0,,, +2024-03-26 00:00:00+05:30,12.0,12.0,11.45,11.58,506251.0,,, +2024-03-27 00:00:00+05:30,11.35,11.7,11.01,11.07,648684.0,,, +2024-03-28 00:00:00+05:30,11.1,11.34,11.01,11.18,425704.0,,, diff --git a/DATA/BRONZE/StockData/SYNCOMF_2024_04.csv b/DATA/BRONZE/StockData/SYNCOMF_2024_04.csv index 8f2c422c..305f71a6 100644 --- a/DATA/BRONZE/StockData/SYNCOMF_2024_04.csv +++ b/DATA/BRONZE/StockData/SYNCOMF_2024_04.csv @@ -1,20 +1,20 @@ -date,open,high,low,close,volume,dividends,stock_splits -2024-04-01 00:00:00+05:30,11.4,11.73,11.1,11.73,267227,0.0,0.0 -2024-04-02 00:00:00+05:30,11.95,12.31,11.94,12.31,382169,0.0,0.0 -2024-04-03 00:00:00+05:30,12.72,12.92,12.53,12.92,514168,0.0,0.0 -2024-04-04 00:00:00+05:30,13.5,13.56,13.0,13.56,845713,0.0,0.0 -2024-04-05 00:00:00+05:30,13.98,13.98,13.01,13.59,503379,0.0,0.0 -2024-04-08 00:00:00+05:30,13.9,14.25,13.6,13.83,559467,0.0,0.0 -2024-04-09 00:00:00+05:30,14.0,14.07,13.18,13.27,385205,0.0,0.0 -2024-04-10 00:00:00+05:30,13.5,13.5,12.86,13.25,180995,0.0,0.0 -2024-04-12 00:00:00+05:30,13.02,13.2,12.7,12.89,317758,0.0,0.0 -2024-04-15 00:00:00+05:30,12.25,12.7,12.25,12.3,369712,0.0,0.0 -2024-04-16 00:00:00+05:30,12.2,12.91,11.9,12.65,316245,0.0,0.0 -2024-04-18 00:00:00+05:30,12.9,13.07,12.41,12.69,156212,0.0,0.0 -2024-04-19 00:00:00+05:30,12.6,12.7,12.26,12.59,337148,0.0,0.0 -2024-04-22 00:00:00+05:30,12.84,13.21,12.84,13.21,483437,0.0,0.0 -2024-04-23 00:00:00+05:30,13.57,13.87,13.45,13.87,1177893,0.0,0.0 -2024-04-24 00:00:00+05:30,14.19,14.45,13.95,14.04,1354982,0.0,0.0 -2024-04-25 00:00:00+05:30,14.32,14.32,13.65,13.78,429244,0.0,0.0 -2024-04-26 00:00:00+05:30,13.99,13.99,13.6,13.8,458990,0.0,0.0 -2024-04-29 00:00:00+05:30,14.05,14.2,13.81,13.85,607538,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2024-04-01 00:00:00+05:30,11.4,11.73,11.1,11.73,267227.0,,, +2024-04-02 00:00:00+05:30,11.95,12.31,11.94,12.31,382169.0,,, +2024-04-03 00:00:00+05:30,12.72,12.92,12.53,12.92,514168.0,,, +2024-04-04 00:00:00+05:30,13.5,13.56,13.0,13.56,845713.0,,, +2024-04-05 00:00:00+05:30,13.98,13.98,13.01,13.59,503379.0,,, +2024-04-08 00:00:00+05:30,13.9,14.25,13.6,13.83,559467.0,,, +2024-04-09 00:00:00+05:30,14.0,14.07,13.18,13.27,385205.0,,, +2024-04-10 00:00:00+05:30,13.5,13.5,12.86,13.25,180995.0,,, +2024-04-12 00:00:00+05:30,13.02,13.2,12.7,12.89,317758.0,,, +2024-04-15 00:00:00+05:30,12.25,12.7,12.25,12.3,369712.0,,, +2024-04-16 00:00:00+05:30,12.2,12.91,11.9,12.65,316245.0,,, +2024-04-18 00:00:00+05:30,12.9,13.07,12.41,12.69,156212.0,,, +2024-04-19 00:00:00+05:30,12.6,12.7,12.26,12.59,337148.0,,, +2024-04-22 00:00:00+05:30,12.84,13.21,12.84,13.21,483437.0,,, +2024-04-23 00:00:00+05:30,13.57,13.87,13.45,13.87,1177893.0,,, +2024-04-24 00:00:00+05:30,14.19,14.45,13.95,14.04,1354982.0,,, +2024-04-25 00:00:00+05:30,14.32,14.32,13.65,13.78,429244.0,,, +2024-04-26 00:00:00+05:30,13.99,13.99,13.6,13.8,458990.0,,, +2024-04-29 00:00:00+05:30,14.05,14.2,13.81,13.85,607538.0,,, diff --git a/DATA/BRONZE/StockData/SYNCOMF_2024_05.csv b/DATA/BRONZE/StockData/SYNCOMF_2024_05.csv index e0620211..6a3ed870 100644 --- a/DATA/BRONZE/StockData/SYNCOMF_2024_05.csv +++ b/DATA/BRONZE/StockData/SYNCOMF_2024_05.csv @@ -1,21 +1,21 @@ -date,open,high,low,close,volume,dividends,stock_splits -2024-05-02 00:00:00+05:30,13.89,14.2,13.7,13.98,1127503,0.0,0.0 -2024-05-03 00:00:00+05:30,14.09,14.17,13.76,13.95,425081,0.0,0.0 -2024-05-06 00:00:00+05:30,14.0,14.05,13.31,13.53,678662,0.0,0.0 -2024-05-07 00:00:00+05:30,13.7,13.7,13.13,13.3,730705,0.0,0.0 -2024-05-08 00:00:00+05:30,13.31,13.49,13.18,13.33,418289,0.0,0.0 -2024-05-09 00:00:00+05:30,13.33,13.47,12.91,12.98,546128,0.0,0.0 -2024-05-10 00:00:00+05:30,12.95,13.22,12.8,13.05,621303,0.0,0.0 -2024-05-13 00:00:00+05:30,13.31,13.34,12.8,13.04,474513,0.0,0.0 -2024-05-14 00:00:00+05:30,13.03,13.69,13.0,13.69,448311,0.0,0.0 -2024-05-15 00:00:00+05:30,13.74,13.9,13.56,13.6,493695,0.0,0.0 -2024-05-16 00:00:00+05:30,13.89,13.95,13.45,13.52,384191,0.0,0.0 -2024-05-17 00:00:00+05:30,13.67,13.82,13.34,13.44,401598,0.0,0.0 -2024-05-21 00:00:00+05:30,13.8,13.8,13.25,13.4,580066,0.0,0.0 -2024-05-22 00:00:00+05:30,13.41,13.51,13.1,13.21,739680,0.0,0.0 -2024-05-23 00:00:00+05:30,13.2,13.46,12.95,13.03,1056536,0.0,0.0 -2024-05-24 00:00:00+05:30,13.02,13.26,12.85,12.93,879916,0.0,0.0 -2024-05-27 00:00:00+05:30,12.91,13.01,12.54,12.69,894763,0.0,0.0 -2024-05-28 00:00:00+05:30,12.72,12.76,12.46,12.51,618144,0.0,0.0 -2024-05-29 00:00:00+05:30,12.5,12.71,12.29,12.43,758984,0.0,0.0 -2024-05-30 00:00:00+05:30,12.21,12.61,12.21,12.39,714524,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2024-05-02 00:00:00+05:30,13.89,14.2,13.7,13.98,1127503.0,,, +2024-05-03 00:00:00+05:30,14.09,14.17,13.76,13.95,425081.0,,, +2024-05-06 00:00:00+05:30,14.0,14.05,13.31,13.53,678662.0,,, +2024-05-07 00:00:00+05:30,13.7,13.7,13.13,13.3,730705.0,,, +2024-05-08 00:00:00+05:30,13.31,13.49,13.18,13.33,418289.0,,, +2024-05-09 00:00:00+05:30,13.33,13.47,12.91,12.98,546128.0,,, +2024-05-10 00:00:00+05:30,12.95,13.22,12.8,13.05,621303.0,,, +2024-05-13 00:00:00+05:30,13.31,13.34,12.8,13.04,474513.0,,, +2024-05-14 00:00:00+05:30,13.03,13.69,13.0,13.69,448311.0,,, +2024-05-15 00:00:00+05:30,13.74,13.9,13.56,13.6,493695.0,,, +2024-05-16 00:00:00+05:30,13.89,13.95,13.45,13.52,384191.0,,, +2024-05-17 00:00:00+05:30,13.67,13.82,13.34,13.44,401598.0,,, +2024-05-21 00:00:00+05:30,13.8,13.8,13.25,13.4,580066.0,,, +2024-05-22 00:00:00+05:30,13.41,13.51,13.1,13.21,739680.0,,, +2024-05-23 00:00:00+05:30,13.2,13.46,12.95,13.03,1056536.0,,, +2024-05-24 00:00:00+05:30,13.02,13.26,12.85,12.93,879916.0,,, +2024-05-27 00:00:00+05:30,12.91,13.01,12.54,12.69,894763.0,,, +2024-05-28 00:00:00+05:30,12.72,12.76,12.46,12.51,618144.0,,, +2024-05-29 00:00:00+05:30,12.5,12.71,12.29,12.43,758984.0,,, +2024-05-30 00:00:00+05:30,12.21,12.61,12.21,12.39,714524.0,,, diff --git a/DATA/BRONZE/StockData/SYNCOMF_2024_06.csv b/DATA/BRONZE/StockData/SYNCOMF_2024_06.csv index 6507bc8f..934c0017 100644 --- a/DATA/BRONZE/StockData/SYNCOMF_2024_06.csv +++ b/DATA/BRONZE/StockData/SYNCOMF_2024_06.csv @@ -1,20 +1,20 @@ -date,open,high,low,close,volume,dividends,stock_splits -2024-06-03 00:00:00+05:30,12.37,12.5,11.85,11.98,1064544,0.0,0.0 -2024-06-04 00:00:00+05:30,12.0,12.03,11.39,11.45,1619939,0.0,0.0 -2024-06-05 00:00:00+05:30,11.55,11.87,11.0,11.55,1124377,0.0,0.0 -2024-06-06 00:00:00+05:30,11.75,12.12,11.65,12.05,732378,0.0,0.0 -2024-06-07 00:00:00+05:30,12.25,12.35,11.96,12.03,1107003,0.0,0.0 -2024-06-10 00:00:00+05:30,12.15,12.3,12.0,12.07,808920,0.0,0.0 -2024-06-11 00:00:00+05:30,12.11,12.58,12.07,12.38,813659,0.0,0.0 -2024-06-12 00:00:00+05:30,12.38,12.74,12.34,12.66,661607,0.0,0.0 -2024-06-13 00:00:00+05:30,12.8,12.91,12.4,12.71,696162,0.0,0.0 -2024-06-14 00:00:00+05:30,12.71,12.8,12.46,12.58,678571,0.0,0.0 -2024-06-18 00:00:00+05:30,12.63,12.78,12.55,12.6,1096043,0.0,0.0 -2024-06-19 00:00:00+05:30,12.72,12.9,12.34,12.55,1030624,0.0,0.0 -2024-06-20 00:00:00+05:30,12.68,12.75,12.42,12.49,719909,0.0,0.0 -2024-06-21 00:00:00+05:30,12.49,12.9,12.46,12.67,1020506,0.0,0.0 -2024-06-24 00:00:00+05:30,12.84,13.34,12.63,12.89,1963594,0.0,0.0 -2024-06-25 00:00:00+05:30,13.04,13.19,12.66,12.74,890587,0.0,0.0 -2024-06-26 00:00:00+05:30,12.87,12.87,12.5,12.58,490451,0.0,0.0 -2024-06-27 00:00:00+05:30,12.8,12.8,12.31,12.42,636984,0.0,0.0 -2024-06-28 00:00:00+05:30,12.5,12.54,12.32,12.44,543941,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2024-06-03 00:00:00+05:30,12.37,12.5,11.85,11.98,1064544.0,,, +2024-06-04 00:00:00+05:30,12.0,12.03,11.39,11.45,1619939.0,,, +2024-06-05 00:00:00+05:30,11.55,11.87,11.0,11.55,1124377.0,,, +2024-06-06 00:00:00+05:30,11.75,12.12,11.65,12.05,732378.0,,, +2024-06-07 00:00:00+05:30,12.25,12.35,11.96,12.03,1107003.0,,, +2024-06-10 00:00:00+05:30,12.15,12.3,12.0,12.07,808920.0,,, +2024-06-11 00:00:00+05:30,12.11,12.58,12.07,12.38,813659.0,,, +2024-06-12 00:00:00+05:30,12.38,12.74,12.34,12.66,661607.0,,, +2024-06-13 00:00:00+05:30,12.8,12.91,12.4,12.71,696162.0,,, +2024-06-14 00:00:00+05:30,12.71,12.8,12.46,12.58,678571.0,,, +2024-06-18 00:00:00+05:30,12.63,12.78,12.55,12.6,1096043.0,,, +2024-06-19 00:00:00+05:30,12.72,12.9,12.34,12.55,1030624.0,,, +2024-06-20 00:00:00+05:30,12.68,12.75,12.42,12.49,719909.0,,, +2024-06-21 00:00:00+05:30,12.49,12.9,12.46,12.67,1020506.0,,, +2024-06-24 00:00:00+05:30,12.84,13.34,12.63,12.89,1963594.0,,, +2024-06-25 00:00:00+05:30,13.04,13.19,12.66,12.74,890587.0,,, +2024-06-26 00:00:00+05:30,12.87,12.87,12.5,12.58,490451.0,,, +2024-06-27 00:00:00+05:30,12.8,12.8,12.31,12.42,636984.0,,, +2024-06-28 00:00:00+05:30,12.5,12.54,12.32,12.44,543941.0,,, diff --git a/DATA/BRONZE/StockData/SYNCOMF_2024_07.csv b/DATA/BRONZE/StockData/SYNCOMF_2024_07.csv index 4bf476ed..dbf75271 100644 --- a/DATA/BRONZE/StockData/SYNCOMF_2024_07.csv +++ b/DATA/BRONZE/StockData/SYNCOMF_2024_07.csv @@ -1,22 +1,22 @@ -date,open,high,low,close,volume,dividends,stock_splits -2024-07-01 00:00:00+05:30,12.63,13.07,12.45,12.8,714679,0.0,0.0 -2024-07-02 00:00:00+05:30,12.99,13.37,12.83,12.92,1566941,0.0,0.0 -2024-07-03 00:00:00+05:30,13.06,13.07,12.75,12.8,728318,0.0,0.0 -2024-07-04 00:00:00+05:30,12.74,12.94,12.56,12.65,830246,0.0,0.0 -2024-07-05 00:00:00+05:30,12.69,13.0,12.59,12.84,1326323,0.0,0.0 -2024-07-08 00:00:00+05:30,13.1,13.89,13.1,13.63,2775972,0.0,0.0 -2024-07-09 00:00:00+05:30,13.91,14.1,13.21,13.41,700282,0.0,0.0 -2024-07-10 00:00:00+05:30,13.53,13.63,12.84,13.18,918203,0.0,0.0 -2024-07-11 00:00:00+05:30,13.44,13.74,13.22,13.39,1158327,0.0,0.0 -2024-07-12 00:00:00+05:30,13.63,14.72,13.45,14.56,5187389,0.0,0.0 -2024-07-15 00:00:00+05:30,14.92,16.01,14.85,16.01,7101670,0.0,0.0 -2024-07-16 00:00:00+05:30,16.36,17.35,15.24,15.62,6549555,0.0,0.0 -2024-07-18 00:00:00+05:30,15.93,15.98,15.04,15.22,2312129,0.0,0.0 -2024-07-19 00:00:00+05:30,15.35,15.73,14.83,15.29,2224836,0.0,0.0 -2024-07-22 00:00:00+05:30,15.55,15.7,14.89,15.08,783114,0.0,0.0 -2024-07-23 00:00:00+05:30,15.29,15.29,14.0,14.99,1581432,0.0,0.0 -2024-07-24 00:00:00+05:30,14.99,15.6,14.99,15.4,1293614,0.0,0.0 -2024-07-25 00:00:00+05:30,15.41,15.84,15.04,15.33,1261788,0.0,0.0 -2024-07-26 00:00:00+05:30,15.64,15.64,15.04,15.19,675413,0.0,0.0 -2024-07-29 00:00:00+05:30,15.43,15.9,15.15,15.48,1224417,0.0,0.0 -2024-07-30 00:00:00+05:30,15.57,15.97,15.35,15.64,1537730,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2024-07-01 00:00:00+05:30,12.63,13.07,12.45,12.8,714679.0,,, +2024-07-02 00:00:00+05:30,12.99,13.37,12.83,12.92,1566941.0,,, +2024-07-03 00:00:00+05:30,13.06,13.07,12.75,12.8,728318.0,,, +2024-07-04 00:00:00+05:30,12.74,12.94,12.56,12.65,830246.0,,, +2024-07-05 00:00:00+05:30,12.69,13.0,12.59,12.84,1326323.0,,, +2024-07-08 00:00:00+05:30,13.1,13.89,13.1,13.63,2775972.0,,, +2024-07-09 00:00:00+05:30,13.91,14.1,13.21,13.41,700282.0,,, +2024-07-10 00:00:00+05:30,13.53,13.63,12.84,13.18,918203.0,,, +2024-07-11 00:00:00+05:30,13.44,13.74,13.22,13.39,1158327.0,,, +2024-07-12 00:00:00+05:30,13.63,14.72,13.45,14.56,5187389.0,,, +2024-07-15 00:00:00+05:30,14.92,16.01,14.85,16.01,7101670.0,,, +2024-07-16 00:00:00+05:30,16.36,17.35,15.24,15.62,6549555.0,,, +2024-07-18 00:00:00+05:30,15.93,15.98,15.04,15.22,2312129.0,,, +2024-07-19 00:00:00+05:30,15.35,15.73,14.83,15.29,2224836.0,,, +2024-07-22 00:00:00+05:30,15.55,15.7,14.89,15.08,783114.0,,, +2024-07-23 00:00:00+05:30,15.29,15.29,14.0,14.99,1581432.0,,, +2024-07-24 00:00:00+05:30,14.99,15.6,14.99,15.4,1293614.0,,, +2024-07-25 00:00:00+05:30,15.41,15.84,15.04,15.33,1261788.0,,, +2024-07-26 00:00:00+05:30,15.64,15.64,15.04,15.19,675413.0,,, +2024-07-29 00:00:00+05:30,15.43,15.9,15.15,15.48,1224417.0,,, +2024-07-30 00:00:00+05:30,15.57,15.97,15.35,15.64,1537730.0,,, diff --git a/DATA/BRONZE/StockData/SYNCOMF_2024_08.csv b/DATA/BRONZE/StockData/SYNCOMF_2024_08.csv index 28e6f628..df92bfbb 100644 --- a/DATA/BRONZE/StockData/SYNCOMF_2024_08.csv +++ b/DATA/BRONZE/StockData/SYNCOMF_2024_08.csv @@ -1,21 +1,21 @@ -date,open,high,low,close,volume,dividends,stock_splits -2024-08-01 00:00:00+05:30,15.86,16.67,15.71,16.02,2328384,0.0,0.0 -2024-08-02 00:00:00+05:30,15.75,16.0,15.48,15.77,1248717,0.0,0.0 -2024-08-05 00:00:00+05:30,15.38,15.38,14.6,14.85,2844897,0.0,0.0 -2024-08-06 00:00:00+05:30,14.73,16.08,14.73,15.23,2014826,0.0,0.0 -2024-08-07 00:00:00+05:30,15.61,15.98,15.13,15.67,1107529,0.0,0.0 -2024-08-08 00:00:00+05:30,15.79,16.45,15.6,15.69,1525601,0.0,0.0 -2024-08-09 00:00:00+05:30,15.99,15.99,15.29,15.47,991932,0.0,0.0 -2024-08-12 00:00:00+05:30,15.31,16.14,15.04,15.98,1056849,0.0,0.0 -2024-08-13 00:00:00+05:30,16.8,17.0,15.6,15.77,3306620,0.0,0.0 -2024-08-14 00:00:00+05:30,16.15,16.35,15.42,15.68,1254631,0.0,0.0 -2024-08-16 00:00:00+05:30,15.86,16.03,15.36,15.53,822968,0.0,0.0 -2024-08-19 00:00:00+05:30,15.64,16.38,15.38,16.23,2337907,0.0,0.0 -2024-08-20 00:00:00+05:30,16.34,16.37,16.01,16.28,558802,0.0,0.0 -2024-08-21 00:00:00+05:30,16.4,19.53,16.28,19.1,14809600,0.0,0.0 -2024-08-22 00:00:00+05:30,19.4,19.84,18.25,18.49,5236482,0.0,0.0 -2024-08-23 00:00:00+05:30,18.59,19.35,18.36,19.02,3954978,0.0,0.0 -2024-08-26 00:00:00+05:30,19.5,21.79,19.13,20.53,8632237,0.0,0.0 -2024-08-28 00:00:00+05:30,22.25,23.07,20.14,20.5,6076743,0.0,0.0 -2024-08-29 00:00:00+05:30,20.7,20.89,19.2,19.95,3801316,0.0,0.0 -2024-08-30 00:00:00+05:30,20.06,21.32,19.36,20.7,3410537,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2024-08-01 00:00:00+05:30,15.86,16.67,15.71,16.02,2328384.0,,, +2024-08-02 00:00:00+05:30,15.75,16.0,15.48,15.77,1248717.0,,, +2024-08-05 00:00:00+05:30,15.38,15.38,14.6,14.85,2844897.0,,, +2024-08-06 00:00:00+05:30,14.73,16.08,14.73,15.23,2014826.0,,, +2024-08-07 00:00:00+05:30,15.61,15.98,15.13,15.67,1107529.0,,, +2024-08-08 00:00:00+05:30,15.79,16.45,15.6,15.69,1525601.0,,, +2024-08-09 00:00:00+05:30,15.99,15.99,15.29,15.47,991932.0,,, +2024-08-12 00:00:00+05:30,15.31,16.14,15.04,15.98,1056849.0,,, +2024-08-13 00:00:00+05:30,16.8,17.0,15.6,15.77,3306620.0,,, +2024-08-14 00:00:00+05:30,16.15,16.35,15.42,15.68,1254631.0,,, +2024-08-16 00:00:00+05:30,15.86,16.03,15.36,15.53,822968.0,,, +2024-08-19 00:00:00+05:30,15.64,16.38,15.38,16.23,2337907.0,,, +2024-08-20 00:00:00+05:30,16.34,16.37,16.01,16.28,558802.0,,, +2024-08-21 00:00:00+05:30,16.4,19.53,16.28,19.1,14809600.0,,, +2024-08-22 00:00:00+05:30,19.4,19.84,18.25,18.49,5236482.0,,, +2024-08-23 00:00:00+05:30,18.59,19.35,18.36,19.02,3954978.0,,, +2024-08-26 00:00:00+05:30,19.5,21.79,19.13,20.53,8632237.0,,, +2024-08-28 00:00:00+05:30,22.25,23.07,20.14,20.5,6076743.0,,, +2024-08-29 00:00:00+05:30,20.7,20.89,19.2,19.95,3801316.0,,, +2024-08-30 00:00:00+05:30,20.06,21.32,19.36,20.7,3410537.0,,, diff --git a/DATA/BRONZE/StockData/SYNCOMF_2024_09.csv b/DATA/BRONZE/StockData/SYNCOMF_2024_09.csv index 7ca81ecf..0bdf6897 100644 --- a/DATA/BRONZE/StockData/SYNCOMF_2024_09.csv +++ b/DATA/BRONZE/StockData/SYNCOMF_2024_09.csv @@ -1,11 +1,11 @@ -date,open,high,low,close,volume,dividends,stock_splits -2024-09-02 00:00:00+05:30,20.98,21.25,20.14,20.63,2660367,0.0,0.0 -2024-09-03 00:00:00+05:30,20.63,20.97,19.73,19.97,859104,0.0,0.0 -2024-09-04 00:00:00+05:30,19.85,21.0,19.41,20.9,1955389,0.0,0.0 -2024-09-05 00:00:00+05:30,21.19,22.79,21.15,22.22,5832478,0.0,0.0 -2024-09-06 00:00:00+05:30,22.45,24.25,22.45,23.14,7899757,0.0,0.0 -2024-09-09 00:00:00+05:30,23.6,27.45,21.66,26.77,14233180,0.0,0.0 -2024-09-10 00:00:00+05:30,27.51,27.94,25.37,25.84,6492158,0.0,0.0 -2024-09-11 00:00:00+05:30,25.98,26.75,24.29,24.65,2050100,0.0,0.0 -2024-09-12 00:00:00+05:30,24.84,26.69,24.84,26.27,3839734,0.0,0.0 -2024-09-13 00:00:00+05:30,26.58,26.78,25.4,25.59,1758663,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2024-09-02 00:00:00+05:30,20.98,21.25,20.14,20.63,2660367.0,,, +2024-09-03 00:00:00+05:30,20.63,20.97,19.73,19.97,859104.0,,, +2024-09-04 00:00:00+05:30,19.85,21.0,19.41,20.9,1955389.0,,, +2024-09-05 00:00:00+05:30,21.19,22.79,21.15,22.22,5832478.0,,, +2024-09-06 00:00:00+05:30,22.45,24.25,22.45,23.14,7899757.0,,, +2024-09-09 00:00:00+05:30,23.6,27.45,21.66,26.77,14233180.0,,, +2024-09-10 00:00:00+05:30,27.51,27.94,25.37,25.84,6492158.0,,, +2024-09-11 00:00:00+05:30,25.98,26.75,24.29,24.65,2050100.0,,, +2024-09-12 00:00:00+05:30,24.84,26.69,24.84,26.27,3839734.0,,, +2024-09-13 00:00:00+05:30,26.58,26.78,25.4,25.59,1758663.0,,, diff --git a/DATA/BRONZE/StockData/TATAMOTORS_2024_09.csv b/DATA/BRONZE/StockData/TATAMOTORS_2024_09.csv index c762e81a..b337695a 100644 --- a/DATA/BRONZE/StockData/TATAMOTORS_2024_09.csv +++ b/DATA/BRONZE/StockData/TATAMOTORS_2024_09.csv @@ -1,21 +1,21 @@ date,open,high,low,close,volume,dividends,stock_splits,capital_gains -2024-09-02 00:00:00+05:30,1105.0,1105.0,1087.35,1092.65,8116675,0.0,0.0, -2024-09-03 00:00:00+05:30,1097.6,1100.0,1082.2,1085.1,5088731,0.0,0.0, -2024-09-04 00:00:00+05:30,1079.0,1085.0,1072.1,1080.45,4665908,0.0,0.0, -2024-09-05 00:00:00+05:30,1081.0,1085.85,1066.95,1069.15,7900593,0.0,0.0, -2024-09-06 00:00:00+05:30,1068.8,1072.95,1040.5,1049.35,8717377,0.0,0.0, -2024-09-09 00:00:00+05:30,1049.35,1049.95,1026.25,1038.7,7206054,0.0,0.0, -2024-09-10 00:00:00+05:30,1049.0,1049.0,1032.2,1035.8,6919238,0.0,0.0, -2024-09-11 00:00:00+05:30,1000.0,1011.55,971.25,976.3,36140411,0.0,0.0, -2024-09-12 00:00:00+05:30,976.3,988.0,958.0,986.15,25675836,0.0,0.0, -2024-09-13 00:00:00+05:30,994.9,1006.0,988.0,992.1,13203676,0.0,0.0, -2024-09-16 00:00:00+05:30,997.0,999.9,984.5,988.4,5836274,0.0,0.0, -2024-09-17 00:00:00+05:30,995.0,995.0,960.0,974.95,44516613,0.0,0.0, -2024-09-18 00:00:00+05:30,978.2,983.7,957.15,962.05,12044431,0.0,0.0, -2024-09-19 00:00:00+05:30,970.4,978.95,956.35,967.0,13466770,0.0,0.0, -2024-09-20 00:00:00+05:30,967.0,977.5,949.2,970.85,16764981,0.0,0.0, -2024-09-23 00:00:00+05:30,973.5,979.2,966.05,971.8,10254297,0.0,0.0, -2024-09-24 00:00:00+05:30,974.0,985.0,972.6,977.3,12755422,0.0,0.0, -2024-09-25 00:00:00+05:30,982.4,982.5,959.25,963.6,12959075,0.0,0.0, -2024-09-26 00:00:00+05:30,970.8,994.95,965.6,993.15,21640021,0.0,0.0, -2024-09-27 00:00:00+05:30,996.0,1000.4,989.15,993.0,10360030,0.0,0.0, +2024-09-02 00:00:00+05:30,1105.0,1105.0,1087.35,1092.65,8116675.0,0.0,0.0, +2024-09-03 00:00:00+05:30,1097.6,1100.0,1082.2,1085.1,5088731.0,0.0,0.0, +2024-09-04 00:00:00+05:30,1079.0,1085.0,1072.1,1080.45,4665908.0,0.0,0.0, +2024-09-05 00:00:00+05:30,1081.0,1085.85,1066.95,1069.15,7900593.0,0.0,0.0, +2024-09-06 00:00:00+05:30,1068.8,1072.95,1040.5,1049.35,8717377.0,0.0,0.0, +2024-09-09 00:00:00+05:30,1049.35,1049.95,1026.25,1038.7,7206054.0,0.0,0.0, +2024-09-10 00:00:00+05:30,1049.0,1049.0,1032.2,1035.8,6919238.0,0.0,0.0, +2024-09-11 00:00:00+05:30,1000.0,1011.55,971.25,976.3,36140411.0,0.0,0.0, +2024-09-12 00:00:00+05:30,976.3,988.0,958.0,986.15,25675836.0,0.0,0.0, +2024-09-13 00:00:00+05:30,994.9,1006.0,988.0,992.1,13203676.0,0.0,0.0, +2024-09-16 00:00:00+05:30,997.0,999.9,984.5,988.4,5836274.0,0.0,0.0, +2024-09-17 00:00:00+05:30,995.0,995.0,960.0,974.95,44516613.0,0.0,0.0, +2024-09-18 00:00:00+05:30,978.2,983.7,957.15,962.05,12044431.0,0.0,0.0, +2024-09-19 00:00:00+05:30,970.4,978.95,956.35,967.0,13466770.0,0.0,0.0, +2024-09-20 00:00:00+05:30,967.0,977.5,949.2,970.85,16764981.0,0.0,0.0, +2024-09-23 00:00:00+05:30,973.5,979.2,966.05,971.8,10254297.0,0.0,0.0, +2024-09-24 00:00:00+05:30,974.0,985.0,972.6,977.3,12755422.0,0.0,0.0, +2024-09-25 00:00:00+05:30,982.4,982.5,959.25,963.6,12959075.0,0.0,0.0, +2024-09-26 00:00:00+05:30,970.8,994.95,965.6,993.15,21640021.0,0.0,0.0, +2024-09-27 00:00:00+05:30,996.0,1000.4,989.15,993.0,10360030.0,0.0,0.0, diff --git a/DATA/BRONZE/StockData/TATAPOWER_2024_09.csv b/DATA/BRONZE/StockData/TATAPOWER_2024_09.csv index a2be300d..d306f09e 100644 --- a/DATA/BRONZE/StockData/TATAPOWER_2024_09.csv +++ b/DATA/BRONZE/StockData/TATAPOWER_2024_09.csv @@ -1,21 +1,21 @@ date,open,high,low,close,volume,dividends,stock_splits,capital_gains -2024-09-02 00:00:00+05:30,435.85,436.75,429.5,433.2,9400824,0.0,0.0, -2024-09-03 00:00:00+05:30,433.5,434.65,431.3,433.95,9712479,0.0,0.0, -2024-09-04 00:00:00+05:30,429.7,429.7,419.65,420.9,14761838,0.0,0.0, -2024-09-05 00:00:00+05:30,421.1,424.0,419.15,420.9,8167304,0.0,0.0, -2024-09-06 00:00:00+05:30,420.0,421.3,414.35,417.0,10236248,0.0,0.0, -2024-09-09 00:00:00+05:30,417.0,419.15,411.3,417.85,6590372,0.0,0.0, -2024-09-10 00:00:00+05:30,422.4,447.15,420.5,445.35,39706164,0.0,0.0, -2024-09-11 00:00:00+05:30,445.9,449.0,432.8,435.65,20189436,0.0,0.0, -2024-09-12 00:00:00+05:30,438.55,443.4,436.1,439.9,8729441,0.0,0.0, -2024-09-13 00:00:00+05:30,446.0,449.6,441.05,441.8,13341086,0.0,0.0, -2024-09-16 00:00:00+05:30,443.5,451.9,440.5,443.35,8850620,0.0,0.0, -2024-09-17 00:00:00+05:30,443.35,450.9,439.55,445.1,10744634,0.0,0.0, -2024-09-18 00:00:00+05:30,445.5,447.1,437.95,440.6,7014739,0.0,0.0, -2024-09-19 00:00:00+05:30,442.7,450.6,430.8,439.6,12721422,0.0,0.0, -2024-09-20 00:00:00+05:30,441.8,446.5,439.35,444.15,11837310,0.0,0.0, -2024-09-23 00:00:00+05:30,444.95,460.0,444.5,454.45,26480471,0.0,0.0, -2024-09-24 00:00:00+05:30,455.55,474.25,453.35,468.75,40263592,0.0,0.0, -2024-09-25 00:00:00+05:30,468.75,470.9,460.4,468.1,15948993,0.0,0.0, -2024-09-26 00:00:00+05:30,470.0,477.85,465.55,476.05,20074440,0.0,0.0, -2024-09-27 00:00:00+05:30,482.5,494.85,477.5,485.5,32121777,0.0,0.0, +2024-09-02 00:00:00+05:30,435.85,436.75,429.5,433.2,9400824.0,0.0,0.0, +2024-09-03 00:00:00+05:30,433.5,434.65,431.3,433.95,9712479.0,0.0,0.0, +2024-09-04 00:00:00+05:30,429.7,429.7,419.65,420.9,14761838.0,0.0,0.0, +2024-09-05 00:00:00+05:30,421.1,424.0,419.15,420.9,8167304.0,0.0,0.0, +2024-09-06 00:00:00+05:30,420.0,421.3,414.35,417.0,10236248.0,0.0,0.0, +2024-09-09 00:00:00+05:30,417.0,419.15,411.3,417.85,6590372.0,0.0,0.0, +2024-09-10 00:00:00+05:30,422.4,447.15,420.5,445.35,39706164.0,0.0,0.0, +2024-09-11 00:00:00+05:30,445.9,449.0,432.8,435.65,20189436.0,0.0,0.0, +2024-09-12 00:00:00+05:30,438.55,443.4,436.1,439.9,8729441.0,0.0,0.0, +2024-09-13 00:00:00+05:30,446.0,449.6,441.05,441.8,13341086.0,0.0,0.0, +2024-09-16 00:00:00+05:30,443.5,451.9,440.5,443.35,8850620.0,0.0,0.0, +2024-09-17 00:00:00+05:30,443.35,450.9,439.55,445.1,10744634.0,0.0,0.0, +2024-09-18 00:00:00+05:30,445.5,447.1,437.95,440.6,7014739.0,0.0,0.0, +2024-09-19 00:00:00+05:30,442.7,450.6,430.8,439.6,12721422.0,0.0,0.0, +2024-09-20 00:00:00+05:30,441.8,446.5,439.35,444.15,11837310.0,0.0,0.0, +2024-09-23 00:00:00+05:30,444.95,460.0,444.5,454.45,26480471.0,0.0,0.0, +2024-09-24 00:00:00+05:30,455.55,474.25,453.35,468.75,40263592.0,0.0,0.0, +2024-09-25 00:00:00+05:30,468.75,470.9,460.4,468.1,15948993.0,0.0,0.0, +2024-09-26 00:00:00+05:30,470.0,477.85,465.55,476.05,20074440.0,0.0,0.0, +2024-09-27 00:00:00+05:30,482.5,494.85,477.5,485.5,32121777.0,0.0,0.0, diff --git a/DATA/BRONZE/StockData/TCS_2022_08.csv b/DATA/BRONZE/StockData/TCS_2022_08.csv index 707eb60e..6189aaee 100644 --- a/DATA/BRONZE/StockData/TCS_2022_08.csv +++ b/DATA/BRONZE/StockData/TCS_2022_08.csv @@ -1,21 +1,21 @@ -date,open,high,low,close,volume,dividends,stock_splits -2022-08-01 00:00:00+05:30,3223.08,3223.08,3168.83,3195.76,1306913,0.0,0.0 -2022-08-02 00:00:00+05:30,3187.24,3209.42,3169.46,3188.98,1269114,0.0,0.0 -2022-08-03 00:00:00+05:30,3177.55,3244.39,3174.69,3235.19,2895824,0.0,0.0 -2022-08-04 00:00:00+05:30,3245.36,3282.08,3204.04,3250.16,2150567,0.0,0.0 -2022-08-05 00:00:00+05:30,3256.21,3271.52,3250.21,3259.94,1106933,0.0,0.0 -2022-08-08 00:00:00+05:30,3259.89,3273.36,3231.8,3269.05,1068836,0.0,0.0 -2022-08-10 00:00:00+05:30,3279.27,3279.27,3230.83,3249.48,1878359,0.0,0.0 -2022-08-11 00:00:00+05:30,3293.8,3321.6,3269.63,3315.6,1449248,0.0,0.0 -2022-08-12 00:00:00+05:30,3312.21,3312.21,3275.63,3295.3,1472354,0.0,0.0 -2022-08-16 00:00:00+05:30,3304.46,3308.19,3281.69,3286.73,839942,0.0,0.0 -2022-08-17 00:00:00+05:30,3279.36,3311.19,3265.8,3294.86,1622326,0.0,0.0 -2022-08-18 00:00:00+05:30,3284.11,3286.05,3256.99,3275.64,1430659,0.0,0.0 -2022-08-19 00:00:00+05:30,3281.21,3314.63,3265.95,3279.99,1398410,0.0,0.0 -2022-08-22 00:00:00+05:30,3259.89,3278.4,3242.84,3249.77,1536532,0.0,0.0 -2022-08-23 00:00:00+05:30,3216.25,3237.51,3167.86,3182.0,1849256,0.0,0.0 -2022-08-24 00:00:00+05:30,3189.17,3204.67,3148.68,3153.67,1691923,0.0,0.0 -2022-08-25 00:00:00+05:30,3173.67,3175.75,3114.34,3117.68,1946930,0.0,0.0 -2022-08-26 00:00:00+05:30,3133.27,3155.27,3116.32,3121.55,1457962,0.0,0.0 -2022-08-29 00:00:00+05:30,3027.39,3044.54,2984.76,3034.7,2539173,0.0,0.0 -2022-08-30 00:00:00+05:30,3056.45,3125.72,3043.95,3110.85,3431525,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2022-08-01 00:00:00+05:30,3223.08,3223.08,3168.83,3195.76,1306913.0,,, +2022-08-02 00:00:00+05:30,3187.24,3209.42,3169.46,3188.98,1269114.0,,, +2022-08-03 00:00:00+05:30,3177.55,3244.39,3174.69,3235.19,2895824.0,,, +2022-08-04 00:00:00+05:30,3245.36,3282.08,3204.04,3250.16,2150567.0,,, +2022-08-05 00:00:00+05:30,3256.21,3271.52,3250.21,3259.94,1106933.0,,, +2022-08-08 00:00:00+05:30,3259.89,3273.36,3231.8,3269.05,1068836.0,,, +2022-08-10 00:00:00+05:30,3279.27,3279.27,3230.83,3249.48,1878359.0,,, +2022-08-11 00:00:00+05:30,3293.8,3321.6,3269.63,3315.6,1449248.0,,, +2022-08-12 00:00:00+05:30,3312.21,3312.21,3275.63,3295.3,1472354.0,,, +2022-08-16 00:00:00+05:30,3304.46,3308.19,3281.69,3286.73,839942.0,,, +2022-08-17 00:00:00+05:30,3279.36,3311.19,3265.8,3294.86,1622326.0,,, +2022-08-18 00:00:00+05:30,3284.11,3286.05,3256.99,3275.64,1430659.0,,, +2022-08-19 00:00:00+05:30,3281.21,3314.63,3265.95,3279.99,1398410.0,,, +2022-08-22 00:00:00+05:30,3259.89,3278.4,3242.84,3249.77,1536532.0,,, +2022-08-23 00:00:00+05:30,3216.25,3237.51,3167.86,3182.0,1849256.0,,, +2022-08-24 00:00:00+05:30,3189.17,3204.67,3148.68,3153.67,1691923.0,,, +2022-08-25 00:00:00+05:30,3173.67,3175.75,3114.34,3117.68,1946930.0,,, +2022-08-26 00:00:00+05:30,3133.27,3155.27,3116.32,3121.55,1457962.0,,, +2022-08-29 00:00:00+05:30,3027.39,3044.54,2984.76,3034.7,2539173.0,,, +2022-08-30 00:00:00+05:30,3056.45,3125.72,3043.95,3110.85,3431525.0,,, diff --git a/DATA/BRONZE/StockData/TCS_2022_09.csv b/DATA/BRONZE/StockData/TCS_2022_09.csv index 51cff059..16e74277 100644 --- a/DATA/BRONZE/StockData/TCS_2022_09.csv +++ b/DATA/BRONZE/StockData/TCS_2022_09.csv @@ -1,22 +1,22 @@ -date,open,high,low,close,volume,dividends,stock_splits -2022-09-01 00:00:00+05:30,3090.36,3090.36,3023.51,3033.88,3546935,0.0,0.0 -2022-09-02 00:00:00+05:30,3064.2,3064.2,3022.84,3032.62,2052900,0.0,0.0 -2022-09-05 00:00:00+05:30,3026.08,3049.62,3015.04,3035.53,2147912,0.0,0.0 -2022-09-06 00:00:00+05:30,3037.56,3042.74,3009.32,3029.38,1936453,0.0,0.0 -2022-09-07 00:00:00+05:30,3005.11,3063.14,3005.11,3051.22,1291534,0.0,0.0 -2022-09-08 00:00:00+05:30,3070.98,3084.06,3061.39,3070.64,1346113,0.0,0.0 -2022-09-09 00:00:00+05:30,3095.2,3132.5,3069.53,3117.15,1561185,0.0,0.0 -2022-09-12 00:00:00+05:30,3138.7,3167.67,3124.27,3141.65,1785928,0.0,0.0 -2022-09-13 00:00:00+05:30,3161.51,3161.51,3124.27,3128.48,1972678,0.0,0.0 -2022-09-14 00:00:00+05:30,3037.08,3043.28,3016.54,3022.93,5090269,0.0,0.0 -2022-09-15 00:00:00+05:30,3032.23,3039.74,3003.17,3007.38,2138023,0.0,0.0 -2022-09-16 00:00:00+05:30,2979.92,2997.7,2906.29,2914.72,5322221,0.0,0.0 -2022-09-19 00:00:00+05:30,2941.17,2946.98,2894.47,2934.19,2072220,0.0,0.0 -2022-09-20 00:00:00+05:30,2954.73,2983.75,2935.36,2945.33,1544295,0.0,0.0 -2022-09-21 00:00:00+05:30,2933.42,2946.4,2904.5,2907.46,2253818,0.0,0.0 -2022-09-22 00:00:00+05:30,2896.61,2935.31,2886.24,2913.46,2017983,0.0,0.0 -2022-09-23 00:00:00+05:30,2910.17,2928.09,2885.95,2888.9,2652374,0.0,0.0 -2022-09-26 00:00:00+05:30,2867.4,2931.34,2834.7,2900.87,2925489,0.0,0.0 -2022-09-27 00:00:00+05:30,2915.4,2930.51,2883.04,2923.2,2227447,0.0,0.0 -2022-09-28 00:00:00+05:30,2886.92,2954.68,2886.92,2940.83,2739767,0.0,0.0 -2022-09-29 00:00:00+05:30,2958.61,2960.4,2896.61,2903.68,2493902,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2022-09-01 00:00:00+05:30,3090.36,3090.36,3023.51,3033.88,3546935.0,,, +2022-09-02 00:00:00+05:30,3064.2,3064.2,3022.84,3032.62,2052900.0,,, +2022-09-05 00:00:00+05:30,3026.08,3049.62,3015.04,3035.53,2147912.0,,, +2022-09-06 00:00:00+05:30,3037.56,3042.74,3009.32,3029.38,1936453.0,,, +2022-09-07 00:00:00+05:30,3005.11,3063.14,3005.11,3051.22,1291534.0,,, +2022-09-08 00:00:00+05:30,3070.98,3084.06,3061.39,3070.64,1346113.0,,, +2022-09-09 00:00:00+05:30,3095.2,3132.5,3069.53,3117.15,1561185.0,,, +2022-09-12 00:00:00+05:30,3138.7,3167.67,3124.27,3141.65,1785928.0,,, +2022-09-13 00:00:00+05:30,3161.51,3161.51,3124.27,3128.48,1972678.0,,, +2022-09-14 00:00:00+05:30,3037.08,3043.28,3016.54,3022.93,5090269.0,,, +2022-09-15 00:00:00+05:30,3032.23,3039.74,3003.17,3007.38,2138023.0,,, +2022-09-16 00:00:00+05:30,2979.92,2997.7,2906.29,2914.72,5322221.0,,, +2022-09-19 00:00:00+05:30,2941.17,2946.98,2894.47,2934.19,2072220.0,,, +2022-09-20 00:00:00+05:30,2954.73,2983.75,2935.36,2945.33,1544295.0,,, +2022-09-21 00:00:00+05:30,2933.42,2946.4,2904.5,2907.46,2253818.0,,, +2022-09-22 00:00:00+05:30,2896.61,2935.31,2886.24,2913.46,2017983.0,,, +2022-09-23 00:00:00+05:30,2910.17,2928.09,2885.95,2888.9,2652374.0,,, +2022-09-26 00:00:00+05:30,2867.4,2931.34,2834.7,2900.87,2925489.0,,, +2022-09-27 00:00:00+05:30,2915.4,2930.51,2883.04,2923.2,2227447.0,,, +2022-09-28 00:00:00+05:30,2886.92,2954.68,2886.92,2940.83,2739767.0,,, +2022-09-29 00:00:00+05:30,2958.61,2960.4,2896.61,2903.68,2493902.0,,, diff --git a/DATA/BRONZE/StockData/TCS_2022_10.csv b/DATA/BRONZE/StockData/TCS_2022_10.csv index 94c7c9a9..e7a77f82 100644 --- a/DATA/BRONZE/StockData/TCS_2022_10.csv +++ b/DATA/BRONZE/StockData/TCS_2022_10.csv @@ -1,19 +1,19 @@ -date,open,high,low,close,volume,dividends,stock_splits -2022-10-03 00:00:00+05:30,2901.45,2926.35,2881.11,2891.71,1763331,0.0,0.0 -2022-10-04 00:00:00+05:30,2935.31,3001.23,2928.57,2994.6,2145875,0.0,0.0 -2022-10-06 00:00:00+05:30,3013.83,3026.42,2995.86,3005.06,1790816,0.0,0.0 -2022-10-07 00:00:00+05:30,3000.65,3008.01,2962.58,2969.17,1939879,0.0,0.0 -2022-10-10 00:00:00+05:30,2915.98,3029.33,2911.14,3021.14,3064063,0.0,0.0 -2022-10-11 00:00:00+05:30,3003.17,3046.76,2957.98,2973.67,4730645,0.0,0.0 -2022-10-12 00:00:00+05:30,2988.54,3012.76,2966.41,3003.9,1665247,0.0,0.0 -2022-10-13 00:00:00+05:30,3003.9,3012.86,2957.01,3006.37,2054781,0.0,0.0 -2022-10-14 00:00:00+05:30,3046.76,3051.61,2975.08,3002.35,2245977,0.0,0.0 -2022-10-17 00:00:00+05:30,2984.38,3038.53,2983.21,3022.35,1517005,8.0,0.0 -2022-10-18 00:00:00+05:30,3059.51,3064.7,3038.67,3054.36,1793722,0.0,0.0 -2022-10-19 00:00:00+05:30,3068.25,3068.25,3022.6,3032.16,1194289,0.0,0.0 -2022-10-20 00:00:00+05:30,3015.8,3069.22,3015.8,3066.6,1587601,0.0,0.0 -2022-10-21 00:00:00+05:30,3067.08,3069.61,3037.17,3047.27,1021913,0.0,0.0 -2022-10-24 00:00:00+05:30,3079.03,3086.7,3064.36,3070.87,260949,0.0,0.0 -2022-10-25 00:00:00+05:30,3089.13,3092.77,3060.62,3071.26,2069643,0.0,0.0 -2022-10-27 00:00:00+05:30,3069.9,3082.82,3044.31,3066.69,2438421,0.0,0.0 -2022-10-28 00:00:00+05:30,3059.51,3087.19,3054.65,3072.38,1355739,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2022-10-03 00:00:00+05:30,2901.45,2926.35,2881.11,2891.71,1763331.0,,, +2022-10-04 00:00:00+05:30,2935.31,3001.23,2928.57,2994.6,2145875.0,,, +2022-10-06 00:00:00+05:30,3013.83,3026.42,2995.86,3005.06,1790816.0,,, +2022-10-07 00:00:00+05:30,3000.65,3008.01,2962.58,2969.17,1939879.0,,, +2022-10-10 00:00:00+05:30,2915.98,3029.33,2911.14,3021.14,3064063.0,,, +2022-10-11 00:00:00+05:30,3003.17,3046.76,2957.98,2973.67,4730645.0,,, +2022-10-12 00:00:00+05:30,2988.54,3012.76,2966.41,3003.9,1665247.0,,, +2022-10-13 00:00:00+05:30,3003.9,3012.86,2957.01,3006.37,2054781.0,,, +2022-10-14 00:00:00+05:30,3046.76,3051.61,2975.08,3002.35,2245977.0,,, +2022-10-17 00:00:00+05:30,2984.38,3038.53,2983.21,3022.35,1517005.0,8.0,, +2022-10-18 00:00:00+05:30,3059.51,3064.7,3038.67,3054.36,1793722.0,,, +2022-10-19 00:00:00+05:30,3068.25,3068.25,3022.6,3032.16,1194289.0,,, +2022-10-20 00:00:00+05:30,3015.8,3069.22,3015.8,3066.6,1587601.0,,, +2022-10-21 00:00:00+05:30,3067.08,3069.61,3037.17,3047.27,1021913.0,,, +2022-10-24 00:00:00+05:30,3079.03,3086.7,3064.36,3070.87,260949.0,,, +2022-10-25 00:00:00+05:30,3089.13,3092.77,3060.62,3071.26,2069643.0,,, +2022-10-27 00:00:00+05:30,3069.9,3082.82,3044.31,3066.69,2438421.0,,, +2022-10-28 00:00:00+05:30,3059.51,3087.19,3054.65,3072.38,1355739.0,,, diff --git a/DATA/BRONZE/StockData/TCS_2022_11.csv b/DATA/BRONZE/StockData/TCS_2022_11.csv index c46e1fef..a82e27e7 100644 --- a/DATA/BRONZE/StockData/TCS_2022_11.csv +++ b/DATA/BRONZE/StockData/TCS_2022_11.csv @@ -1,21 +1,21 @@ -date,open,high,low,close,volume,dividends,stock_splits -2022-11-01 00:00:00+05:30,3122.15,3168.87,3111.42,3166.05,2991060,0.0,0.0 -2022-11-02 00:00:00+05:30,3176.06,3176.06,3129.49,3148.57,1405955,0.0,0.0 -2022-11-03 00:00:00+05:30,3135.31,3135.31,3103.21,3114.63,1422652,0.0,0.0 -2022-11-04 00:00:00+05:30,3124.58,3127.54,3075.19,3124.97,1464013,0.0,0.0 -2022-11-07 00:00:00+05:30,3136.24,3149.64,3103.31,3140.8,1474498,0.0,0.0 -2022-11-09 00:00:00+05:30,3156.44,3156.44,3109.67,3123.66,1162267,0.0,0.0 -2022-11-10 00:00:00+05:30,3078.93,3132.35,3078.93,3113.56,1573092,0.0,0.0 -2022-11-11 00:00:00+05:30,3175.67,3245.6,3161.54,3220.69,3265394,0.0,0.0 -2022-11-14 00:00:00+05:30,3228.51,3252.79,3213.94,3239.68,1342074,0.0,0.0 -2022-11-15 00:00:00+05:30,3225.59,3244.0,3197.43,3236.86,1400708,0.0,0.0 -2022-11-16 00:00:00+05:30,3242.98,3271.15,3226.03,3258.96,1748235,0.0,0.0 -2022-11-17 00:00:00+05:30,3244.05,3263.47,3222.44,3252.79,1417986,0.0,0.0 -2022-11-18 00:00:00+05:30,3253.76,3266.14,3225.59,3247.4,1164540,0.0,0.0 -2022-11-21 00:00:00+05:30,3227.05,3237.93,3178.97,3189.17,1304194,0.0,0.0 -2022-11-22 00:00:00+05:30,3185.77,3223.6,3161.73,3219.72,1149739,0.0,0.0 -2022-11-23 00:00:00+05:30,3234.33,3234.33,3196.46,3213.26,1150011,0.0,0.0 -2022-11-24 00:00:00+05:30,3220.98,3295.48,3213.26,3283.04,1296591,0.0,0.0 -2022-11-25 00:00:00+05:30,3285.81,3305.58,3251.82,3292.27,1588981,0.0,0.0 -2022-11-28 00:00:00+05:30,3269.3,3318.84,3268.86,3297.71,2195437,0.0,0.0 -2022-11-29 00:00:00+05:30,3285.81,3330.49,3285.81,3299.75,1576028,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2022-11-01 00:00:00+05:30,3122.15,3168.87,3111.42,3166.05,2991060.0,,, +2022-11-02 00:00:00+05:30,3176.06,3176.06,3129.49,3148.57,1405955.0,,, +2022-11-03 00:00:00+05:30,3135.31,3135.31,3103.21,3114.63,1422652.0,,, +2022-11-04 00:00:00+05:30,3124.58,3127.54,3075.19,3124.97,1464013.0,,, +2022-11-07 00:00:00+05:30,3136.24,3149.64,3103.31,3140.8,1474498.0,,, +2022-11-09 00:00:00+05:30,3156.44,3156.44,3109.67,3123.66,1162267.0,,, +2022-11-10 00:00:00+05:30,3078.93,3132.35,3078.93,3113.56,1573092.0,,, +2022-11-11 00:00:00+05:30,3175.67,3245.6,3161.54,3220.69,3265394.0,,, +2022-11-14 00:00:00+05:30,3228.51,3252.79,3213.94,3239.68,1342074.0,,, +2022-11-15 00:00:00+05:30,3225.59,3244.0,3197.43,3236.86,1400708.0,,, +2022-11-16 00:00:00+05:30,3242.98,3271.15,3226.03,3258.96,1748235.0,,, +2022-11-17 00:00:00+05:30,3244.05,3263.47,3222.44,3252.79,1417986.0,,, +2022-11-18 00:00:00+05:30,3253.76,3266.14,3225.59,3247.4,1164540.0,,, +2022-11-21 00:00:00+05:30,3227.05,3237.93,3178.97,3189.17,1304194.0,,, +2022-11-22 00:00:00+05:30,3185.77,3223.6,3161.73,3219.72,1149739.0,,, +2022-11-23 00:00:00+05:30,3234.33,3234.33,3196.46,3213.26,1150011.0,,, +2022-11-24 00:00:00+05:30,3220.98,3295.48,3213.26,3283.04,1296591.0,,, +2022-11-25 00:00:00+05:30,3285.81,3305.58,3251.82,3292.27,1588981.0,,, +2022-11-28 00:00:00+05:30,3269.3,3318.84,3268.86,3297.71,2195437.0,,, +2022-11-29 00:00:00+05:30,3285.81,3330.49,3285.81,3299.75,1576028.0,,, diff --git a/DATA/BRONZE/StockData/TCS_2022_12.csv b/DATA/BRONZE/StockData/TCS_2022_12.csv index e65e8d97..d4778e1c 100644 --- a/DATA/BRONZE/StockData/TCS_2022_12.csv +++ b/DATA/BRONZE/StockData/TCS_2022_12.csv @@ -1,23 +1,23 @@ -date,open,high,low,close,volume,dividends,stock_splits -2022-12-01 00:00:00+05:30,3326.61,3380.03,3321.75,3375.8,2180856,0.0,0.0 -2022-12-02 00:00:00+05:30,3358.75,3369.24,3314.95,3340.35,2411749,0.0,0.0 -2022-12-05 00:00:00+05:30,3334.38,3340.35,3309.12,3327.48,1475065,0.0,0.0 -2022-12-06 00:00:00+05:30,3302.37,3310.05,3271.24,3288.09,1166999,0.0,0.0 -2022-12-07 00:00:00+05:30,3271.53,3296.2,3257.65,3283.48,1167505,0.0,0.0 -2022-12-08 00:00:00+05:30,3263.47,3283.48,3243.51,3254.29,1285619,0.0,0.0 -2022-12-09 00:00:00+05:30,3277.17,3277.17,3182.23,3198.15,1797896,0.0,0.0 -2022-12-12 00:00:00+05:30,3161.98,3201.31,3143.13,3192.04,1527610,0.0,0.0 -2022-12-13 00:00:00+05:30,3183.05,3240.6,3173.92,3236.37,1378016,0.0,0.0 -2022-12-14 00:00:00+05:30,3252.59,3279.98,3244.92,3268.67,1213311,0.0,0.0 -2022-12-15 00:00:00+05:30,3262.31,3268.09,3204.18,3210.15,1415694,0.0,0.0 -2022-12-16 00:00:00+05:30,3180.91,3197.43,3132.55,3147.16,2703680,0.0,0.0 -2022-12-19 00:00:00+05:30,3134.29,3152.26,3102.73,3110.06,2120965,0.0,0.0 -2022-12-20 00:00:00+05:30,3107.0,3155.66,3072.76,3150.76,1529971,0.0,0.0 -2022-12-21 00:00:00+05:30,3155.66,3188.73,3146.92,3174.65,1432566,0.0,0.0 -2022-12-22 00:00:00+05:30,3199.37,3199.37,3151.87,3166.05,1384101,0.0,0.0 -2022-12-23 00:00:00+05:30,3124.58,3173.0,3124.58,3135.6,1360281,0.0,0.0 -2022-12-26 00:00:00+05:30,3135.6,3178.0,3132.4,3159.45,870157,0.0,0.0 -2022-12-27 00:00:00+05:30,3175.28,3179.75,3138.66,3165.86,835883,0.0,0.0 -2022-12-28 00:00:00+05:30,3156.44,3172.27,3133.32,3163.53,910795,0.0,0.0 -2022-12-29 00:00:00+05:30,3138.28,3177.52,3135.26,3174.84,1037927,0.0,0.0 -2022-12-30 00:00:00+05:30,3191.65,3204.23,3152.94,3163.14,1163131,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2022-12-01 00:00:00+05:30,3326.61,3380.03,3321.75,3375.8,2180856.0,,, +2022-12-02 00:00:00+05:30,3358.75,3369.24,3314.95,3340.35,2411749.0,,, +2022-12-05 00:00:00+05:30,3334.38,3340.35,3309.12,3327.48,1475065.0,,, +2022-12-06 00:00:00+05:30,3302.37,3310.05,3271.24,3288.09,1166999.0,,, +2022-12-07 00:00:00+05:30,3271.53,3296.2,3257.65,3283.48,1167505.0,,, +2022-12-08 00:00:00+05:30,3263.47,3283.48,3243.51,3254.29,1285619.0,,, +2022-12-09 00:00:00+05:30,3277.17,3277.17,3182.23,3198.15,1797896.0,,, +2022-12-12 00:00:00+05:30,3161.98,3201.31,3143.13,3192.04,1527610.0,,, +2022-12-13 00:00:00+05:30,3183.05,3240.6,3173.92,3236.37,1378016.0,,, +2022-12-14 00:00:00+05:30,3252.59,3279.98,3244.92,3268.67,1213311.0,,, +2022-12-15 00:00:00+05:30,3262.31,3268.09,3204.18,3210.15,1415694.0,,, +2022-12-16 00:00:00+05:30,3180.91,3197.43,3132.55,3147.16,2703680.0,,, +2022-12-19 00:00:00+05:30,3134.29,3152.26,3102.73,3110.06,2120965.0,,, +2022-12-20 00:00:00+05:30,3107.0,3155.66,3072.76,3150.76,1529971.0,,, +2022-12-21 00:00:00+05:30,3155.66,3188.73,3146.92,3174.65,1432566.0,,, +2022-12-22 00:00:00+05:30,3199.37,3199.37,3151.87,3166.05,1384101.0,,, +2022-12-23 00:00:00+05:30,3124.58,3173.0,3124.58,3135.6,1360281.0,,, +2022-12-26 00:00:00+05:30,3135.6,3178.0,3132.4,3159.45,870157.0,,, +2022-12-27 00:00:00+05:30,3175.28,3179.75,3138.66,3165.86,835883.0,,, +2022-12-28 00:00:00+05:30,3156.44,3172.27,3133.32,3163.53,910795.0,,, +2022-12-29 00:00:00+05:30,3138.28,3177.52,3135.26,3174.84,1037927.0,,, +2022-12-30 00:00:00+05:30,3191.65,3204.23,3152.94,3163.14,1163131.0,,, diff --git a/DATA/BRONZE/StockData/TCS_2023_01.csv b/DATA/BRONZE/StockData/TCS_2023_01.csv index ef482ea9..0d79cbe4 100644 --- a/DATA/BRONZE/StockData/TCS_2023_01.csv +++ b/DATA/BRONZE/StockData/TCS_2023_01.csv @@ -1,21 +1,21 @@ -date,open,high,low,close,volume,dividends,stock_splits -2023-01-02 00:00:00+05:30,3167.32,3173.0,3142.26,3167.75,709547,0.0,0.0 -2023-01-03 00:00:00+05:30,3158.58,3224.62,3152.07,3216.22,1245178,0.0,0.0 -2023-01-04 00:00:00+05:30,3211.7,3231.76,3191.79,3219.43,1231668,0.0,0.0 -2023-01-05 00:00:00+05:30,3234.53,3241.42,3187.66,3215.98,1826057,0.0,0.0 -2023-01-06 00:00:00+05:30,3205.2,3206.7,3108.07,3119.29,2488376,0.0,0.0 -2023-01-09 00:00:00+05:30,3136.24,3231.42,3128.61,3224.57,2885060,0.0,0.0 -2023-01-10 00:00:00+05:30,3190.63,3203.25,3137.3,3191.99,3864655,0.0,0.0 -2023-01-11 00:00:00+05:30,3195.58,3253.27,3177.18,3233.07,2720512,0.0,0.0 -2023-01-12 00:00:00+05:30,3233.36,3253.76,3220.3,3238.56,2250391,0.0,0.0 -2023-01-13 00:00:00+05:30,3246.86,3281.93,3210.05,3277.6,1742837,0.0,0.0 -2023-01-16 00:00:00+05:30,3229.36,3264.41,3210.91,3245.96,1843607,8.0,0.0 -2023-01-17 00:00:00+05:30,3242.02,3292.45,3233.26,3289.14,1688475,0.0,0.0 -2023-01-18 00:00:00+05:30,3290.7,3318.88,3283.15,3300.44,2421189,0.0,0.0 -2023-01-19 00:00:00+05:30,3290.7,3297.51,3272.2,3283.98,1585044,0.0,0.0 -2023-01-20 00:00:00+05:30,3276.1,3304.96,3266.94,3274.25,1529349,0.0,0.0 -2023-01-23 00:00:00+05:30,3298.49,3328.67,3266.94,3324.68,1067916,0.0,0.0 -2023-01-24 00:00:00+05:30,3334.51,3360.75,3327.01,3345.51,1387863,0.0,0.0 -2023-01-25 00:00:00+05:30,3334.8,3344.25,3315.04,3339.14,874110,0.0,0.0 -2023-01-27 00:00:00+05:30,3335.48,3354.96,3292.94,3320.93,1785879,0.0,0.0 -2023-01-30 00:00:00+05:30,3329.64,3367.08,3296.1,3342.93,1953798,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2023-01-02 00:00:00+05:30,3167.32,3173.0,3142.26,3167.75,709547.0,,, +2023-01-03 00:00:00+05:30,3158.58,3224.62,3152.07,3216.22,1245178.0,,, +2023-01-04 00:00:00+05:30,3211.7,3231.76,3191.79,3219.43,1231668.0,,, +2023-01-05 00:00:00+05:30,3234.53,3241.42,3187.66,3215.98,1826057.0,,, +2023-01-06 00:00:00+05:30,3205.2,3206.7,3108.07,3119.29,2488376.0,,, +2023-01-09 00:00:00+05:30,3136.24,3231.42,3128.61,3224.57,2885060.0,,, +2023-01-10 00:00:00+05:30,3190.63,3203.25,3137.3,3191.99,3864655.0,,, +2023-01-11 00:00:00+05:30,3195.58,3253.27,3177.18,3233.07,2720512.0,,, +2023-01-12 00:00:00+05:30,3233.36,3253.76,3220.3,3238.56,2250391.0,,, +2023-01-13 00:00:00+05:30,3246.86,3281.93,3210.05,3277.6,1742837.0,,, +2023-01-16 00:00:00+05:30,3229.36,3264.41,3210.91,3245.96,1843607.0,8.0,, +2023-01-17 00:00:00+05:30,3242.02,3292.45,3233.26,3289.14,1688475.0,,, +2023-01-18 00:00:00+05:30,3290.7,3318.88,3283.15,3300.44,2421189.0,,, +2023-01-19 00:00:00+05:30,3290.7,3297.51,3272.2,3283.98,1585044.0,,, +2023-01-20 00:00:00+05:30,3276.1,3304.96,3266.94,3274.25,1529349.0,,, +2023-01-23 00:00:00+05:30,3298.49,3328.67,3266.94,3324.68,1067916.0,,, +2023-01-24 00:00:00+05:30,3334.51,3360.75,3327.01,3345.51,1387863.0,,, +2023-01-25 00:00:00+05:30,3334.8,3344.25,3315.04,3339.14,874110.0,,, +2023-01-27 00:00:00+05:30,3335.48,3354.96,3292.94,3320.93,1785879.0,,, +2023-01-30 00:00:00+05:30,3329.64,3367.08,3296.1,3342.93,1953798.0,,, diff --git a/DATA/BRONZE/StockData/TCS_2023_02.csv b/DATA/BRONZE/StockData/TCS_2023_02.csv index 1cfa2050..1cd3c586 100644 --- a/DATA/BRONZE/StockData/TCS_2023_02.csv +++ b/DATA/BRONZE/StockData/TCS_2023_02.csv @@ -1,20 +1,20 @@ -date,open,high,low,close,volume,dividends,stock_splits -2023-02-01 00:00:00+05:30,3274.15,3328.67,3266.36,3318.3,2205161,0.0,0.0 -2023-02-02 00:00:00+05:30,3336.46,3377.35,3329.74,3368.98,1813847,0.0,0.0 -2023-02-03 00:00:00+05:30,3411.42,3411.42,3361.67,3390.3,1804469,0.0,0.0 -2023-02-06 00:00:00+05:30,3381.39,3381.39,3346.05,3368.54,1138714,0.0,0.0 -2023-02-07 00:00:00+05:30,3377.25,3400.71,3369.95,3380.8,1455647,0.0,0.0 -2023-02-08 00:00:00+05:30,3386.16,3446.37,3386.16,3427.1,1986946,0.0,0.0 -2023-02-09 00:00:00+05:30,3422.13,3453.87,3412.69,3447.3,1655427,0.0,0.0 -2023-02-10 00:00:00+05:30,3427.0,3448.76,3415.46,3444.09,1187821,0.0,0.0 -2023-02-13 00:00:00+05:30,3455.23,3455.23,3381.63,3390.39,1087939,0.0,0.0 -2023-02-14 00:00:00+05:30,3412.4,3431.72,3402.66,3407.63,1579818,0.0,0.0 -2023-02-15 00:00:00+05:30,3394.87,3432.84,3368.73,3427.63,1429449,0.0,0.0 -2023-02-16 00:00:00+05:30,3434.01,3480.55,3433.82,3464.05,1618931,0.0,0.0 -2023-02-17 00:00:00+05:30,3432.99,3445.4,3397.79,3408.65,1061369,0.0,0.0 -2023-02-20 00:00:00+05:30,3409.48,3428.95,3383.24,3395.17,1296082,0.0,0.0 -2023-02-21 00:00:00+05:30,3401.69,3416.19,3353.74,3359.82,1139541,0.0,0.0 -2023-02-22 00:00:00+05:30,3324.73,3355.93,3305.3,3311.68,1218430,0.0,0.0 -2023-02-23 00:00:00+05:30,3330.62,3361.19,3317.96,3323.61,1441570,0.0,0.0 -2023-02-24 00:00:00+05:30,3332.08,3343.22,3292.94,3310.61,977592,0.0,0.0 -2023-02-27 00:00:00+05:30,3300.44,3300.44,3228.39,3243.82,1128022,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2023-02-01 00:00:00+05:30,3274.15,3328.67,3266.36,3318.3,2205161.0,,, +2023-02-02 00:00:00+05:30,3336.46,3377.35,3329.74,3368.98,1813847.0,,, +2023-02-03 00:00:00+05:30,3411.42,3411.42,3361.67,3390.3,1804469.0,,, +2023-02-06 00:00:00+05:30,3381.39,3381.39,3346.05,3368.54,1138714.0,,, +2023-02-07 00:00:00+05:30,3377.25,3400.71,3369.95,3380.8,1455647.0,,, +2023-02-08 00:00:00+05:30,3386.16,3446.37,3386.16,3427.1,1986946.0,,, +2023-02-09 00:00:00+05:30,3422.13,3453.87,3412.69,3447.3,1655427.0,,, +2023-02-10 00:00:00+05:30,3427.0,3448.76,3415.46,3444.09,1187821.0,,, +2023-02-13 00:00:00+05:30,3455.23,3455.23,3381.63,3390.39,1087939.0,,, +2023-02-14 00:00:00+05:30,3412.4,3431.72,3402.66,3407.63,1579818.0,,, +2023-02-15 00:00:00+05:30,3394.87,3432.84,3368.73,3427.63,1429449.0,,, +2023-02-16 00:00:00+05:30,3434.01,3480.55,3433.82,3464.05,1618931.0,,, +2023-02-17 00:00:00+05:30,3432.99,3445.4,3397.79,3408.65,1061369.0,,, +2023-02-20 00:00:00+05:30,3409.48,3428.95,3383.24,3395.17,1296082.0,,, +2023-02-21 00:00:00+05:30,3401.69,3416.19,3353.74,3359.82,1139541.0,,, +2023-02-22 00:00:00+05:30,3324.73,3355.93,3305.3,3311.68,1218430.0,,, +2023-02-23 00:00:00+05:30,3330.62,3361.19,3317.96,3323.61,1441570.0,,, +2023-02-24 00:00:00+05:30,3332.08,3343.22,3292.94,3310.61,977592.0,,, +2023-02-27 00:00:00+05:30,3300.44,3300.44,3228.39,3243.82,1128022.0,,, diff --git a/DATA/BRONZE/StockData/TCS_2023_03.csv b/DATA/BRONZE/StockData/TCS_2023_03.csv index cfd657c0..9e44c5cb 100644 --- a/DATA/BRONZE/StockData/TCS_2023_03.csv +++ b/DATA/BRONZE/StockData/TCS_2023_03.csv @@ -1,21 +1,21 @@ -date,open,high,low,close,volume,dividends,stock_splits -2023-03-01 00:00:00+05:30,3235.21,3299.46,3227.42,3296.25,1669307,0.0,0.0 -2023-03-02 00:00:00+05:30,3272.2,3280.87,3230.34,3233.7,1556538,0.0,0.0 -2023-03-03 00:00:00+05:30,3265.39,3269.28,3243.09,3253.85,1043190,0.0,0.0 -2023-03-06 00:00:00+05:30,3273.08,3314.99,3270.25,3282.77,1334132,0.0,0.0 -2023-03-08 00:00:00+05:30,3275.12,3306.28,3242.85,3300.82,1844590,0.0,0.0 -2023-03-09 00:00:00+05:30,3295.57,3295.57,3242.85,3248.69,1648500,0.0,0.0 -2023-03-10 00:00:00+05:30,3225.37,3249.08,3203.08,3242.99,1024404,0.0,0.0 -2023-03-13 00:00:00+05:30,3244.94,3280.77,3185.55,3195.24,1901233,0.0,0.0 -2023-03-14 00:00:00+05:30,3193.34,3217.1,3124.61,3130.01,2670334,0.0,0.0 -2023-03-15 00:00:00+05:30,3164.13,3174.21,3107.67,3114.38,1780522,0.0,0.0 -2023-03-16 00:00:00+05:30,3123.24,3134.73,3088.2,3100.85,1901060,0.0,0.0 -2023-03-17 00:00:00+05:30,3067.26,3136.29,3060.93,3095.3,6739966,0.0,0.0 -2023-03-20 00:00:00+05:30,3085.91,3085.91,3013.28,3060.25,2289468,0.0,0.0 -2023-03-21 00:00:00+05:30,3060.25,3073.35,3015.61,3024.04,1815297,0.0,0.0 -2023-03-22 00:00:00+05:30,3047.35,3060.45,3024.04,3048.08,1123939,0.0,0.0 -2023-03-23 00:00:00+05:30,3032.6,3063.22,3019.07,3042.1,1372218,0.0,0.0 -2023-03-24 00:00:00+05:30,3065.7,3086.25,3023.94,3038.06,1329577,0.0,0.0 -2023-03-27 00:00:00+05:30,3052.17,3069.45,3023.94,3039.81,1524217,0.0,0.0 -2023-03-28 00:00:00+05:30,3044.38,3066.34,3027.98,3033.58,1303530,0.0,0.0 -2023-03-29 00:00:00+05:30,3046.33,3066.78,3022.09,3055.97,1740616,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2023-03-01 00:00:00+05:30,3235.21,3299.46,3227.42,3296.25,1669307.0,,, +2023-03-02 00:00:00+05:30,3272.2,3280.87,3230.34,3233.7,1556538.0,,, +2023-03-03 00:00:00+05:30,3265.39,3269.28,3243.09,3253.85,1043190.0,,, +2023-03-06 00:00:00+05:30,3273.08,3314.99,3270.25,3282.77,1334132.0,,, +2023-03-08 00:00:00+05:30,3275.12,3306.28,3242.85,3300.82,1844590.0,,, +2023-03-09 00:00:00+05:30,3295.57,3295.57,3242.85,3248.69,1648500.0,,, +2023-03-10 00:00:00+05:30,3225.37,3249.08,3203.08,3242.99,1024404.0,,, +2023-03-13 00:00:00+05:30,3244.94,3280.77,3185.55,3195.24,1901233.0,,, +2023-03-14 00:00:00+05:30,3193.34,3217.1,3124.61,3130.01,2670334.0,,, +2023-03-15 00:00:00+05:30,3164.13,3174.21,3107.67,3114.38,1780522.0,,, +2023-03-16 00:00:00+05:30,3123.24,3134.73,3088.2,3100.85,1901060.0,,, +2023-03-17 00:00:00+05:30,3067.26,3136.29,3060.93,3095.3,6739966.0,,, +2023-03-20 00:00:00+05:30,3085.91,3085.91,3013.28,3060.25,2289468.0,,, +2023-03-21 00:00:00+05:30,3060.25,3073.35,3015.61,3024.04,1815297.0,,, +2023-03-22 00:00:00+05:30,3047.35,3060.45,3024.04,3048.08,1123939.0,,, +2023-03-23 00:00:00+05:30,3032.6,3063.22,3019.07,3042.1,1372218.0,,, +2023-03-24 00:00:00+05:30,3065.7,3086.25,3023.94,3038.06,1329577.0,,, +2023-03-27 00:00:00+05:30,3052.17,3069.45,3023.94,3039.81,1524217.0,,, +2023-03-28 00:00:00+05:30,3044.38,3066.34,3027.98,3033.58,1303530.0,,, +2023-03-29 00:00:00+05:30,3046.33,3066.78,3022.09,3055.97,1740616.0,,, diff --git a/DATA/BRONZE/StockData/TCS_2023_04.csv b/DATA/BRONZE/StockData/TCS_2023_04.csv index b6cd2ffb..398e5fa0 100644 --- a/DATA/BRONZE/StockData/TCS_2023_04.csv +++ b/DATA/BRONZE/StockData/TCS_2023_04.csv @@ -1,18 +1,18 @@ -date,open,high,low,close,volume,dividends,stock_splits -2023-04-03 00:00:00+05:30,3139.75,3139.75,3089.9,3115.46,1521830,0.0,0.0 -2023-04-05 00:00:00+05:30,3101.34,3178.11,3101.34,3154.2,2655065,0.0,0.0 -2023-04-06 00:00:00+05:30,3139.79,3171.29,3130.06,3135.61,1703464,0.0,0.0 -2023-04-10 00:00:00+05:30,3134.93,3185.55,3130.06,3177.18,2203187,0.0,0.0 -2023-04-11 00:00:00+05:30,3177.76,3186.48,3107.81,3128.89,2348779,0.0,0.0 -2023-04-12 00:00:00+05:30,3142.67,3174.79,3114.48,3156.0,2417727,0.0,0.0 -2023-04-13 00:00:00+05:30,3125.19,3144.66,3095.98,3104.6,4174070,0.0,0.0 -2023-04-17 00:00:00+05:30,3051.3,3079.82,2989.13,3056.55,5505048,0.0,0.0 -2023-04-18 00:00:00+05:30,3071.6,3073.45,3028.42,3048.03,2617302,0.0,0.0 -2023-04-19 00:00:00+05:30,3048.03,3057.04,2990.35,3007.97,3298034,0.0,0.0 -2023-04-20 00:00:00+05:30,3008.36,3030.75,2996.68,3022.77,2419999,0.0,0.0 -2023-04-21 00:00:00+05:30,3027.83,3080.84,3018.88,3077.34,1929184,0.0,0.0 -2023-04-24 00:00:00+05:30,3067.85,3096.91,3043.56,3090.92,1640676,0.0,0.0 -2023-04-25 00:00:00+05:30,3098.9,3106.89,3064.34,3092.09,2024090,0.0,0.0 -2023-04-26 00:00:00+05:30,3096.96,3123.63,3096.96,3113.65,2000029,0.0,0.0 -2023-04-27 00:00:00+05:30,3100.85,3114.68,3086.88,3103.72,2434446,0.0,0.0 -2023-04-28 00:00:00+05:30,3115.84,3141.99,3111.8,3134.2,2931312,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2023-04-03 00:00:00+05:30,3139.75,3139.75,3089.9,3115.46,1521830.0,,, +2023-04-05 00:00:00+05:30,3101.34,3178.11,3101.34,3154.2,2655065.0,,, +2023-04-06 00:00:00+05:30,3139.79,3171.29,3130.06,3135.61,1703464.0,,, +2023-04-10 00:00:00+05:30,3134.93,3185.55,3130.06,3177.18,2203187.0,,, +2023-04-11 00:00:00+05:30,3177.76,3186.48,3107.81,3128.89,2348779.0,,, +2023-04-12 00:00:00+05:30,3142.67,3174.79,3114.48,3156.0,2417727.0,,, +2023-04-13 00:00:00+05:30,3125.19,3144.66,3095.98,3104.6,4174070.0,,, +2023-04-17 00:00:00+05:30,3051.3,3079.82,2989.13,3056.55,5505048.0,,, +2023-04-18 00:00:00+05:30,3071.6,3073.45,3028.42,3048.03,2617302.0,,, +2023-04-19 00:00:00+05:30,3048.03,3057.04,2990.35,3007.97,3298034.0,,, +2023-04-20 00:00:00+05:30,3008.36,3030.75,2996.68,3022.77,2419999.0,,, +2023-04-21 00:00:00+05:30,3027.83,3080.84,3018.88,3077.34,1929184.0,,, +2023-04-24 00:00:00+05:30,3067.85,3096.91,3043.56,3090.92,1640676.0,,, +2023-04-25 00:00:00+05:30,3098.9,3106.89,3064.34,3092.09,2024090.0,,, +2023-04-26 00:00:00+05:30,3096.96,3123.63,3096.96,3113.65,2000029.0,,, +2023-04-27 00:00:00+05:30,3100.85,3114.68,3086.88,3103.72,2434446.0,,, +2023-04-28 00:00:00+05:30,3115.84,3141.99,3111.8,3134.2,2931312.0,,, diff --git a/DATA/BRONZE/StockData/TCS_2023_05.csv b/DATA/BRONZE/StockData/TCS_2023_05.csv index 996c0e7c..c0a72f2c 100644 --- a/DATA/BRONZE/StockData/TCS_2023_05.csv +++ b/DATA/BRONZE/StockData/TCS_2023_05.csv @@ -1,22 +1,22 @@ -date,open,high,low,close,volume,dividends,stock_splits -2023-05-02 00:00:00+05:30,3149.53,3149.53,3125.19,3134.34,2321159,0.0,0.0 -2023-05-03 00:00:00+05:30,3131.03,3131.03,3089.31,3095.89,2468285,0.0,0.0 -2023-05-04 00:00:00+05:30,3096.13,3139.26,3094.04,3135.61,1953253,0.0,0.0 -2023-05-05 00:00:00+05:30,3134.93,3158.29,3125.24,3145.34,1710027,0.0,0.0 -2023-05-08 00:00:00+05:30,3159.27,3168.86,3145.93,3164.72,928235,0.0,0.0 -2023-05-09 00:00:00+05:30,3166.67,3210.87,3160.24,3196.51,1107375,0.0,0.0 -2023-05-10 00:00:00+05:30,3203.08,3219.14,3179.76,3199.96,1559987,0.0,0.0 -2023-05-11 00:00:00+05:30,3221.58,3222.26,3185.55,3195.43,1719623,0.0,0.0 -2023-05-12 00:00:00+05:30,3192.51,3203.08,3173.87,3187.79,1027479,0.0,0.0 -2023-05-15 00:00:00+05:30,3197.24,3205.02,3162.53,3169.05,1150390,0.0,0.0 -2023-05-16 00:00:00+05:30,3170.17,3198.21,3164.57,3172.07,986306,0.0,0.0 -2023-05-17 00:00:00+05:30,3169.93,3193.34,3113.75,3123.93,1588815,0.0,0.0 -2023-05-18 00:00:00+05:30,3140.72,3143.64,3110.59,3115.31,1369364,0.0,0.0 -2023-05-19 00:00:00+05:30,3125.19,3149.04,3118.42,3137.7,1152449,0.0,0.0 -2023-05-22 00:00:00+05:30,3144.66,3221.04,3132.05,3211.55,1333243,0.0,0.0 -2023-05-23 00:00:00+05:30,3218.65,3240.02,3203.18,3209.94,1687418,0.0,0.0 -2023-05-24 00:00:00+05:30,3189.45,3229.56,3189.45,3216.07,1016555,0.0,0.0 -2023-05-25 00:00:00+05:30,3206.97,3218.65,3180.78,3206.48,1374917,0.0,0.0 -2023-05-26 00:00:00+05:30,3206.48,3250.44,3204.05,3240.95,1791115,0.0,0.0 -2023-05-29 00:00:00+05:30,3272.01,3282.91,3224.5,3232.63,1210372,0.0,0.0 -2023-05-30 00:00:00+05:30,3227.42,3239.05,3214.13,3228.58,1344224,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2023-05-02 00:00:00+05:30,3149.53,3149.53,3125.19,3134.34,2321159.0,,, +2023-05-03 00:00:00+05:30,3131.03,3131.03,3089.31,3095.89,2468285.0,,, +2023-05-04 00:00:00+05:30,3096.13,3139.26,3094.04,3135.61,1953253.0,,, +2023-05-05 00:00:00+05:30,3134.93,3158.29,3125.24,3145.34,1710027.0,,, +2023-05-08 00:00:00+05:30,3159.27,3168.86,3145.93,3164.72,928235.0,,, +2023-05-09 00:00:00+05:30,3166.67,3210.87,3160.24,3196.51,1107375.0,,, +2023-05-10 00:00:00+05:30,3203.08,3219.14,3179.76,3199.96,1559987.0,,, +2023-05-11 00:00:00+05:30,3221.58,3222.26,3185.55,3195.43,1719623.0,,, +2023-05-12 00:00:00+05:30,3192.51,3203.08,3173.87,3187.79,1027479.0,,, +2023-05-15 00:00:00+05:30,3197.24,3205.02,3162.53,3169.05,1150390.0,,, +2023-05-16 00:00:00+05:30,3170.17,3198.21,3164.57,3172.07,986306.0,,, +2023-05-17 00:00:00+05:30,3169.93,3193.34,3113.75,3123.93,1588815.0,,, +2023-05-18 00:00:00+05:30,3140.72,3143.64,3110.59,3115.31,1369364.0,,, +2023-05-19 00:00:00+05:30,3125.19,3149.04,3118.42,3137.7,1152449.0,,, +2023-05-22 00:00:00+05:30,3144.66,3221.04,3132.05,3211.55,1333243.0,,, +2023-05-23 00:00:00+05:30,3218.65,3240.02,3203.18,3209.94,1687418.0,,, +2023-05-24 00:00:00+05:30,3189.45,3229.56,3189.45,3216.07,1016555.0,,, +2023-05-25 00:00:00+05:30,3206.97,3218.65,3180.78,3206.48,1374917.0,,, +2023-05-26 00:00:00+05:30,3206.48,3250.44,3204.05,3240.95,1791115.0,,, +2023-05-29 00:00:00+05:30,3272.01,3282.91,3224.5,3232.63,1210372.0,,, +2023-05-30 00:00:00+05:30,3227.42,3239.05,3214.13,3228.58,1344224.0,,, diff --git a/DATA/BRONZE/StockData/TCS_2023_06.csv b/DATA/BRONZE/StockData/TCS_2023_06.csv index 93b77cf2..37825df0 100644 --- a/DATA/BRONZE/StockData/TCS_2023_06.csv +++ b/DATA/BRONZE/StockData/TCS_2023_06.csv @@ -1,21 +1,21 @@ -date,open,high,low,close,volume,dividends,stock_splits -2023-06-01 00:00:00+05:30,3226.44,3251.76,3210.38,3236.18,1177314,0.0,0.0 -2023-06-02 00:00:00+05:30,3238.37,3247.76,3210.33,3218.27,2030661,0.0,0.0 -2023-06-05 00:00:00+05:30,3227.42,3239.1,3198.26,3202.01,1861468,0.0,0.0 -2023-06-06 00:00:00+05:30,3193.34,3201.96,3135.51,3146.9,2022849,0.0,0.0 -2023-06-07 00:00:00+05:30,3167.05,3192.22,3155.37,3188.38,1567196,0.0,0.0 -2023-06-08 00:00:00+05:30,3174.84,3183.61,3147.58,3150.94,1759366,0.0,0.0 -2023-06-09 00:00:00+05:30,3159.27,3164.13,3120.66,3124.51,1775689,0.0,0.0 -2023-06-12 00:00:00+05:30,3130.06,3168.42,3126.16,3161.12,2324605,0.0,0.0 -2023-06-13 00:00:00+05:30,3173.87,3178.74,3153.42,3158.0,1371928,0.0,0.0 -2023-06-14 00:00:00+05:30,3158.0,3169.83,3140.62,3165.16,1658544,0.0,0.0 -2023-06-15 00:00:00+05:30,3183.06,3185.17,3148.43,3154.61,2273810,24.0,0.0 -2023-06-16 00:00:00+05:30,3135.68,3138.04,3095.47,3114.01,4156189,0.0,0.0 -2023-06-19 00:00:00+05:30,3128.82,3153.24,3114.1,3148.83,1468186,0.0,0.0 -2023-06-20 00:00:00+05:30,3152.36,3170.5,3139.66,3165.79,1528452,0.0,0.0 -2023-06-21 00:00:00+05:30,3187.67,3198.85,3162.12,3195.71,1645987,0.0,0.0 -2023-06-22 00:00:00+05:30,3197.47,3204.98,3168.15,3176.39,1529603,0.0,0.0 -2023-06-23 00:00:00+05:30,3175.21,3187.08,3147.6,3154.66,1119505,0.0,0.0 -2023-06-26 00:00:00+05:30,3143.53,3152.26,3112.14,3128.47,1978803,0.0,0.0 -2023-06-27 00:00:00+05:30,3140.59,3148.09,3121.26,3136.03,863542,0.0,0.0 -2023-06-28 00:00:00+05:30,3146.47,3168.98,3132.15,3153.78,1575872,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2023-06-01 00:00:00+05:30,3226.44,3251.76,3210.38,3236.18,1177314.0,,, +2023-06-02 00:00:00+05:30,3238.37,3247.76,3210.33,3218.27,2030661.0,,, +2023-06-05 00:00:00+05:30,3227.42,3239.1,3198.26,3202.01,1861468.0,,, +2023-06-06 00:00:00+05:30,3193.34,3201.96,3135.51,3146.9,2022849.0,,, +2023-06-07 00:00:00+05:30,3167.05,3192.22,3155.37,3188.38,1567196.0,,, +2023-06-08 00:00:00+05:30,3174.84,3183.61,3147.58,3150.94,1759366.0,,, +2023-06-09 00:00:00+05:30,3159.27,3164.13,3120.66,3124.51,1775689.0,,, +2023-06-12 00:00:00+05:30,3130.06,3168.42,3126.16,3161.12,2324605.0,,, +2023-06-13 00:00:00+05:30,3173.87,3178.74,3153.42,3158.0,1371928.0,,, +2023-06-14 00:00:00+05:30,3158.0,3169.83,3140.62,3165.16,1658544.0,,, +2023-06-15 00:00:00+05:30,3183.06,3185.17,3148.43,3154.61,2273810.0,24.0,, +2023-06-16 00:00:00+05:30,3135.68,3138.04,3095.47,3114.01,4156189.0,,, +2023-06-19 00:00:00+05:30,3128.82,3153.24,3114.1,3148.83,1468186.0,,, +2023-06-20 00:00:00+05:30,3152.36,3170.5,3139.66,3165.79,1528452.0,,, +2023-06-21 00:00:00+05:30,3187.67,3198.85,3162.12,3195.71,1645987.0,,, +2023-06-22 00:00:00+05:30,3197.47,3204.98,3168.15,3176.39,1529603.0,,, +2023-06-23 00:00:00+05:30,3175.21,3187.08,3147.6,3154.66,1119505.0,,, +2023-06-26 00:00:00+05:30,3143.53,3152.26,3112.14,3128.47,1978803.0,,, +2023-06-27 00:00:00+05:30,3140.59,3148.09,3121.26,3136.03,863542.0,,, +2023-06-28 00:00:00+05:30,3146.47,3168.98,3132.15,3153.78,1575872.0,,, diff --git a/DATA/BRONZE/StockData/TCS_2023_07.csv b/DATA/BRONZE/StockData/TCS_2023_07.csv index 8792ded2..2e01b732 100644 --- a/DATA/BRONZE/StockData/TCS_2023_07.csv +++ b/DATA/BRONZE/StockData/TCS_2023_07.csv @@ -1,21 +1,21 @@ -date,open,high,low,close,volume,dividends,stock_splits -2023-07-03 00:00:00+05:30,3250.73,3255.15,3206.06,3209.54,1687264,0.0,0.0 -2023-07-04 00:00:00+05:30,3226.9,3251.42,3214.44,3245.39,1656681,0.0,0.0 -2023-07-05 00:00:00+05:30,3256.32,3265.15,3241.61,3256.27,1453008,0.0,0.0 -2023-07-06 00:00:00+05:30,3243.13,3264.61,3238.67,3259.17,1848238,0.0,0.0 -2023-07-07 00:00:00+05:30,3238.67,3292.52,3238.67,3265.4,1789326,0.0,0.0 -2023-07-10 00:00:00+05:30,3260.98,3260.98,3202.57,3209.2,1407431,0.0,0.0 -2023-07-11 00:00:00+05:30,3231.8,3231.8,3198.26,3209.64,1110172,0.0,0.0 -2023-07-12 00:00:00+05:30,3218.02,3226.06,3187.76,3197.38,1515240,0.0,0.0 -2023-07-13 00:00:00+05:30,3221.01,3302.86,3209.98,3276.48,4585146,0.0,0.0 -2023-07-14 00:00:00+05:30,3300.46,3457.24,3287.71,3447.24,6306101,0.0,0.0 -2023-07-17 00:00:00+05:30,3442.68,3481.81,3410.36,3424.73,2743228,0.0,0.0 -2023-07-18 00:00:00+05:30,3409.33,3456.41,3398.54,3429.78,2600090,0.0,0.0 -2023-07-19 00:00:00+05:30,3432.87,3449.4,3379.56,3403.5,2405370,0.0,0.0 -2023-07-20 00:00:00+05:30,3395.68,3421.05,3378.91,3405.71,1715404,9.0,0.0 -2023-07-21 00:00:00+05:30,3347.44,3377.78,3303.19,3312.29,3770223,0.0,0.0 -2023-07-24 00:00:00+05:30,3324.78,3356.69,3316.03,3338.3,1680132,0.0,0.0 -2023-07-25 00:00:00+05:30,3341.0,3350.15,3323.99,3342.62,1272980,0.0,0.0 -2023-07-26 00:00:00+05:30,3343.81,3363.96,3328.71,3331.96,1066803,0.0,0.0 -2023-07-27 00:00:00+05:30,3338.49,3354.92,3328.76,3340.41,1701769,0.0,0.0 -2023-07-28 00:00:00+05:30,3328.71,3337.27,3275.61,3299.6,2599831,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2023-07-03 00:00:00+05:30,3250.73,3255.15,3206.06,3209.54,1687264.0,,, +2023-07-04 00:00:00+05:30,3226.9,3251.42,3214.44,3245.39,1656681.0,,, +2023-07-05 00:00:00+05:30,3256.32,3265.15,3241.61,3256.27,1453008.0,,, +2023-07-06 00:00:00+05:30,3243.13,3264.61,3238.67,3259.17,1848238.0,,, +2023-07-07 00:00:00+05:30,3238.67,3292.52,3238.67,3265.4,1789326.0,,, +2023-07-10 00:00:00+05:30,3260.98,3260.98,3202.57,3209.2,1407431.0,,, +2023-07-11 00:00:00+05:30,3231.8,3231.8,3198.26,3209.64,1110172.0,,, +2023-07-12 00:00:00+05:30,3218.02,3226.06,3187.76,3197.38,1515240.0,,, +2023-07-13 00:00:00+05:30,3221.01,3302.86,3209.98,3276.48,4585146.0,,, +2023-07-14 00:00:00+05:30,3300.46,3457.24,3287.71,3447.24,6306101.0,,, +2023-07-17 00:00:00+05:30,3442.68,3481.81,3410.36,3424.73,2743228.0,,, +2023-07-18 00:00:00+05:30,3409.33,3456.41,3398.54,3429.78,2600090.0,,, +2023-07-19 00:00:00+05:30,3432.87,3449.4,3379.56,3403.5,2405370.0,,, +2023-07-20 00:00:00+05:30,3395.68,3421.05,3378.91,3405.71,1715404.0,9.0,, +2023-07-21 00:00:00+05:30,3347.44,3377.78,3303.19,3312.29,3770223.0,,, +2023-07-24 00:00:00+05:30,3324.78,3356.69,3316.03,3338.3,1680132.0,,, +2023-07-25 00:00:00+05:30,3341.0,3350.15,3323.99,3342.62,1272980.0,,, +2023-07-26 00:00:00+05:30,3343.81,3363.96,3328.71,3331.96,1066803.0,,, +2023-07-27 00:00:00+05:30,3338.49,3354.92,3328.76,3340.41,1701769.0,,, +2023-07-28 00:00:00+05:30,3328.71,3337.27,3275.61,3299.6,2599831.0,,, diff --git a/DATA/BRONZE/StockData/TCS_2023_08.csv b/DATA/BRONZE/StockData/TCS_2023_08.csv index ae4f2ecb..ff38b81d 100644 --- a/DATA/BRONZE/StockData/TCS_2023_08.csv +++ b/DATA/BRONZE/StockData/TCS_2023_08.csv @@ -1,22 +1,22 @@ -date,open,high,low,close,volume,dividends,stock_splits -2023-08-01 00:00:00+05:30,3358.21,3402.46,3358.21,3394.65,1956167,0.0,0.0 -2023-08-02 00:00:00+05:30,3377.83,3389.09,3356.84,3383.44,1914899,0.0,0.0 -2023-08-03 00:00:00+05:30,3363.13,3376.16,3311.99,3343.41,2026351,0.0,0.0 -2023-08-04 00:00:00+05:30,3344.69,3413.28,3344.69,3386.29,2248493,0.0,0.0 -2023-08-07 00:00:00+05:30,3396.51,3430.0,3384.02,3426.11,1853889,0.0,0.0 -2023-08-08 00:00:00+05:30,3426.11,3431.92,3399.12,3412.89,1634225,0.0,0.0 -2023-08-09 00:00:00+05:30,3407.28,3409.35,3368.09,3404.92,1794589,0.0,0.0 -2023-08-10 00:00:00+05:30,3392.63,3407.28,3373.01,3384.86,1096701,0.0,0.0 -2023-08-11 00:00:00+05:30,3380.93,3409.0,3357.23,3391.45,1679974,0.0,0.0 -2023-08-14 00:00:00+05:30,3383.48,3397.55,3354.28,3392.48,1190425,0.0,0.0 -2023-08-16 00:00:00+05:30,3392.63,3408.36,3378.08,3400.89,1328445,0.0,0.0 -2023-08-17 00:00:00+05:30,3397.55,3403.25,3356.44,3378.62,1843241,0.0,0.0 -2023-08-18 00:00:00+05:30,3353.29,3353.29,3300.68,3311.11,2526749,0.0,0.0 -2023-08-21 00:00:00+05:30,3318.88,3353.05,3315.93,3345.08,1375579,0.0,0.0 -2023-08-22 00:00:00+05:30,3343.46,3354.28,3309.09,3325.91,1222012,0.0,0.0 -2023-08-23 00:00:00+05:30,3331.66,3345.43,3319.86,3341.74,1330046,0.0,0.0 -2023-08-24 00:00:00+05:30,3351.33,3356.29,3321.93,3331.41,1152881,0.0,0.0 -2023-08-25 00:00:00+05:30,3318.88,3329.5,3294.54,3325.07,1158046,0.0,0.0 -2023-08-28 00:00:00+05:30,3337.56,3337.56,3304.22,3319.42,1037485,0.0,0.0 -2023-08-29 00:00:00+05:30,3324.83,3333.18,3309.04,3320.01,944517,0.0,0.0 -2023-08-30 00:00:00+05:30,3341.49,3351.43,3326.79,3334.56,1188200,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2023-08-01 00:00:00+05:30,3358.21,3402.46,3358.21,3394.65,1956167.0,,, +2023-08-02 00:00:00+05:30,3377.83,3389.09,3356.84,3383.44,1914899.0,,, +2023-08-03 00:00:00+05:30,3363.13,3376.16,3311.99,3343.41,2026351.0,,, +2023-08-04 00:00:00+05:30,3344.69,3413.28,3344.69,3386.29,2248493.0,,, +2023-08-07 00:00:00+05:30,3396.51,3430.0,3384.02,3426.11,1853889.0,,, +2023-08-08 00:00:00+05:30,3426.11,3431.92,3399.12,3412.89,1634225.0,,, +2023-08-09 00:00:00+05:30,3407.28,3409.35,3368.09,3404.92,1794589.0,,, +2023-08-10 00:00:00+05:30,3392.63,3407.28,3373.01,3384.86,1096701.0,,, +2023-08-11 00:00:00+05:30,3380.93,3409.0,3357.23,3391.45,1679974.0,,, +2023-08-14 00:00:00+05:30,3383.48,3397.55,3354.28,3392.48,1190425.0,,, +2023-08-16 00:00:00+05:30,3392.63,3408.36,3378.08,3400.89,1328445.0,,, +2023-08-17 00:00:00+05:30,3397.55,3403.25,3356.44,3378.62,1843241.0,,, +2023-08-18 00:00:00+05:30,3353.29,3353.29,3300.68,3311.11,2526749.0,,, +2023-08-21 00:00:00+05:30,3318.88,3353.05,3315.93,3345.08,1375579.0,,, +2023-08-22 00:00:00+05:30,3343.46,3354.28,3309.09,3325.91,1222012.0,,, +2023-08-23 00:00:00+05:30,3331.66,3345.43,3319.86,3341.74,1330046.0,,, +2023-08-24 00:00:00+05:30,3351.33,3356.29,3321.93,3331.41,1152881.0,,, +2023-08-25 00:00:00+05:30,3318.88,3329.5,3294.54,3325.07,1158046.0,,, +2023-08-28 00:00:00+05:30,3337.56,3337.56,3304.22,3319.42,1037485.0,,, +2023-08-29 00:00:00+05:30,3324.83,3333.18,3309.04,3320.01,944517.0,,, +2023-08-30 00:00:00+05:30,3341.49,3351.43,3326.79,3334.56,1188200.0,,, diff --git a/DATA/BRONZE/StockData/TCS_2023_09.csv b/DATA/BRONZE/StockData/TCS_2023_09.csv index b33de275..3dcfe90f 100644 --- a/DATA/BRONZE/StockData/TCS_2023_09.csv +++ b/DATA/BRONZE/StockData/TCS_2023_09.csv @@ -1,21 +1,21 @@ -date,open,high,low,close,volume,dividends,stock_splits -2023-09-01 00:00:00+05:30,3310.03,3332.64,3300.98,3323.01,1277950,0.0,0.0 -2023-09-04 00:00:00+05:30,3321.83,3375.76,3314.01,3361.65,1828332,0.0,0.0 -2023-09-05 00:00:00+05:30,3363.13,3389.68,3348.53,3372.32,1501842,0.0,0.0 -2023-09-06 00:00:00+05:30,3376.9,3386.63,3341.59,3372.86,1314818,0.0,0.0 -2023-09-07 00:00:00+05:30,3373.75,3402.46,3365.39,3397.79,1885092,0.0,0.0 -2023-09-08 00:00:00+05:30,3397.79,3407.38,3377.93,3384.66,1518917,0.0,0.0 -2023-09-11 00:00:00+05:30,3404.43,3427.74,3387.71,3422.77,1783604,0.0,0.0 -2023-09-12 00:00:00+05:30,3433.93,3530.2,3425.08,3521.25,4476016,0.0,0.0 -2023-09-13 00:00:00+05:30,3511.72,3529.17,3486.05,3508.52,1754929,0.0,0.0 -2023-09-14 00:00:00+05:30,3510.68,3537.87,3486.64,3500.85,2604721,0.0,0.0 -2023-09-15 00:00:00+05:30,3508.52,3547.36,3503.21,3538.46,2952897,0.0,0.0 -2023-09-18 00:00:00+05:30,3520.52,3559.11,3515.8,3546.18,1395753,0.0,0.0 -2023-09-20 00:00:00+05:30,3520.47,3564.72,3520.47,3546.08,1649396,0.0,0.0 -2023-09-21 00:00:00+05:30,3528.88,3545.05,3469.33,3525.68,2004073,0.0,0.0 -2023-09-22 00:00:00+05:30,3524.4,3573.32,3505.77,3543.72,1989083,0.0,0.0 -2023-09-25 00:00:00+05:30,3542.59,3559.8,3499.47,3517.67,1238778,0.0,0.0 -2023-09-26 00:00:00+05:30,3508.27,3535.17,3477.2,3526.07,1726062,0.0,0.0 -2023-09-27 00:00:00+05:30,3530.3,3553.9,3496.57,3529.61,1541134,0.0,0.0 -2023-09-28 00:00:00+05:30,3540.14,3542.89,3468.69,3477.94,1755753,0.0,0.0 -2023-09-29 00:00:00+05:30,3478.38,3509.11,3447.26,3469.92,2243791,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2023-09-01 00:00:00+05:30,3310.03,3332.64,3300.98,3323.01,1277950.0,,, +2023-09-04 00:00:00+05:30,3321.83,3375.76,3314.01,3361.65,1828332.0,,, +2023-09-05 00:00:00+05:30,3363.13,3389.68,3348.53,3372.32,1501842.0,,, +2023-09-06 00:00:00+05:30,3376.9,3386.63,3341.59,3372.86,1314818.0,,, +2023-09-07 00:00:00+05:30,3373.75,3402.46,3365.39,3397.79,1885092.0,,, +2023-09-08 00:00:00+05:30,3397.79,3407.38,3377.93,3384.66,1518917.0,,, +2023-09-11 00:00:00+05:30,3404.43,3427.74,3387.71,3422.77,1783604.0,,, +2023-09-12 00:00:00+05:30,3433.93,3530.2,3425.08,3521.25,4476016.0,,, +2023-09-13 00:00:00+05:30,3511.72,3529.17,3486.05,3508.52,1754929.0,,, +2023-09-14 00:00:00+05:30,3510.68,3537.87,3486.64,3500.85,2604721.0,,, +2023-09-15 00:00:00+05:30,3508.52,3547.36,3503.21,3538.46,2952897.0,,, +2023-09-18 00:00:00+05:30,3520.52,3559.11,3515.8,3546.18,1395753.0,,, +2023-09-20 00:00:00+05:30,3520.47,3564.72,3520.47,3546.08,1649396.0,,, +2023-09-21 00:00:00+05:30,3528.88,3545.05,3469.33,3525.68,2004073.0,,, +2023-09-22 00:00:00+05:30,3524.4,3573.32,3505.77,3543.72,1989083.0,,, +2023-09-25 00:00:00+05:30,3542.59,3559.8,3499.47,3517.67,1238778.0,,, +2023-09-26 00:00:00+05:30,3508.27,3535.17,3477.2,3526.07,1726062.0,,, +2023-09-27 00:00:00+05:30,3530.3,3553.9,3496.57,3529.61,1541134.0,,, +2023-09-28 00:00:00+05:30,3540.14,3542.89,3468.69,3477.94,1755753.0,,, +2023-09-29 00:00:00+05:30,3478.38,3509.11,3447.26,3469.92,2243791.0,,, diff --git a/DATA/BRONZE/StockData/TCS_2023_10.csv b/DATA/BRONZE/StockData/TCS_2023_10.csv index b1d3c75d..5845d4a0 100644 --- a/DATA/BRONZE/StockData/TCS_2023_10.csv +++ b/DATA/BRONZE/StockData/TCS_2023_10.csv @@ -1,20 +1,20 @@ -date,open,high,low,close,volume,dividends,stock_splits -2023-10-03 00:00:00+05:30,3475.43,3475.43,3422.23,3455.42,1948148,0.0,0.0 -2023-10-04 00:00:00+05:30,3428.33,3489.0,3419.48,3478.92,1788138,0.0,0.0 -2023-10-05 00:00:00+05:30,3494.9,3563.74,3492.15,3529.66,2990768,0.0,0.0 -2023-10-06 00:00:00+05:30,3531.28,3574.5,3515.6,3561.18,2075691,0.0,0.0 -2023-10-09 00:00:00+05:30,3584.44,3617.82,3570.62,3577.85,4233074,0.0,0.0 -2023-10-10 00:00:00+05:30,3579.52,3587.34,3541.46,3568.55,1848148,0.0,0.0 -2023-10-11 00:00:00+05:30,3589.3,3589.3,3545.05,3549.87,2426417,0.0,0.0 -2023-10-12 00:00:00+05:30,3515.55,3528.97,3479.26,3483.64,4241281,0.0,0.0 -2023-10-13 00:00:00+05:30,3471.3,3517.52,3466.38,3511.47,2890357,0.0,0.0 -2023-10-16 00:00:00+05:30,3506.7,3515.21,3460.58,3465.45,1671104,0.0,0.0 -2023-10-17 00:00:00+05:30,3471.3,3475.38,3445.09,3448.73,1672065,0.0,0.0 -2023-10-18 00:00:00+05:30,3452.62,3464.12,3426.06,3429.26,1408245,0.0,0.0 -2023-10-19 00:00:00+05:30,3420.63,3427.88,3403.28,3406.98,1514545,9.0,0.0 -2023-10-20 00:00:00+05:30,3401.8,3450.21,3395.54,3445.33,1481211,0.0,0.0 -2023-10-23 00:00:00+05:30,3424.08,3429.95,3353.39,3362.12,1106272,0.0,0.0 -2023-10-25 00:00:00+05:30,3342.75,3376.76,3329.63,3342.35,1518537,0.0,0.0 -2023-10-26 00:00:00+05:30,3320.61,3326.18,3283.1,3289.75,1984471,0.0,0.0 -2023-10-27 00:00:00+05:30,3302.82,3314.65,3290.0,3303.75,1108851,0.0,0.0 -2023-10-30 00:00:00+05:30,3302.82,3335.2,3286.8,3330.96,910972,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2023-10-03 00:00:00+05:30,3475.43,3475.43,3422.23,3455.42,1948148.0,,, +2023-10-04 00:00:00+05:30,3428.33,3489.0,3419.48,3478.92,1788138.0,,, +2023-10-05 00:00:00+05:30,3494.9,3563.74,3492.15,3529.66,2990768.0,,, +2023-10-06 00:00:00+05:30,3531.28,3574.5,3515.6,3561.18,2075691.0,,, +2023-10-09 00:00:00+05:30,3584.44,3617.82,3570.62,3577.85,4233074.0,,, +2023-10-10 00:00:00+05:30,3579.52,3587.34,3541.46,3568.55,1848148.0,,, +2023-10-11 00:00:00+05:30,3589.3,3589.3,3545.05,3549.87,2426417.0,,, +2023-10-12 00:00:00+05:30,3515.55,3528.97,3479.26,3483.64,4241281.0,,, +2023-10-13 00:00:00+05:30,3471.3,3517.52,3466.38,3511.47,2890357.0,,, +2023-10-16 00:00:00+05:30,3506.7,3515.21,3460.58,3465.45,1671104.0,,, +2023-10-17 00:00:00+05:30,3471.3,3475.38,3445.09,3448.73,1672065.0,,, +2023-10-18 00:00:00+05:30,3452.62,3464.12,3426.06,3429.26,1408245.0,,, +2023-10-19 00:00:00+05:30,3420.63,3427.88,3403.28,3406.98,1514545.0,9.0,, +2023-10-20 00:00:00+05:30,3401.8,3450.21,3395.54,3445.33,1481211.0,,, +2023-10-23 00:00:00+05:30,3424.08,3429.95,3353.39,3362.12,1106272.0,,, +2023-10-25 00:00:00+05:30,3342.75,3376.76,3329.63,3342.35,1518537.0,,, +2023-10-26 00:00:00+05:30,3320.61,3326.18,3283.1,3289.75,1984471.0,,, +2023-10-27 00:00:00+05:30,3302.82,3314.65,3290.0,3303.75,1108851.0,,, +2023-10-30 00:00:00+05:30,3302.82,3335.2,3286.8,3330.96,910972.0,,, diff --git a/DATA/BRONZE/StockData/TCS_2023_11.csv b/DATA/BRONZE/StockData/TCS_2023_11.csv index 613fe92c..c1e31b9c 100644 --- a/DATA/BRONZE/StockData/TCS_2023_11.csv +++ b/DATA/BRONZE/StockData/TCS_2023_11.csv @@ -1,20 +1,20 @@ -date,open,high,low,close,volume,dividends,stock_splits -2023-11-01 00:00:00+05:30,3307.75,3324.11,3264.37,3283.74,1563475,0.0,0.0 -2023-11-02 00:00:00+05:30,3296.11,3328.4,3296.11,3312.77,1245384,0.0,0.0 -2023-11-03 00:00:00+05:30,3334.37,3340.18,3297.2,3303.7,1402598,0.0,0.0 -2023-11-06 00:00:00+05:30,3327.46,3344.52,3311.69,3332.64,1099852,0.0,0.0 -2023-11-07 00:00:00+05:30,3330.42,3356.2,3318.59,3322.98,1191144,0.0,0.0 -2023-11-08 00:00:00+05:30,3323.96,3354.03,3322.09,3333.92,992899,0.0,0.0 -2023-11-09 00:00:00+05:30,3342.35,3343.73,3294.98,3300.3,2112352,0.0,0.0 -2023-11-10 00:00:00+05:30,3290.99,3300.3,3275.56,3286.5,1338557,0.0,0.0 -2023-11-13 00:00:00+05:30,3308.73,3308.73,3280.14,3284.63,1030990,0.0,0.0 -2023-11-15 00:00:00+05:30,3335.45,3364.93,3308.78,3356.35,2059802,0.0,0.0 -2023-11-16 00:00:00+05:30,3381.74,3479.64,3366.11,3448.58,3951984,0.0,0.0 -2023-11-17 00:00:00+05:30,3448.58,3474.86,3443.36,3453.12,2021292,0.0,0.0 -2023-11-20 00:00:00+05:30,3442.08,3484.13,3442.08,3470.03,1475621,0.0,0.0 -2023-11-21 00:00:00+05:30,3470.03,3489.2,3451.69,3460.76,1807236,0.0,0.0 -2023-11-22 00:00:00+05:30,3450.7,3482.89,3432.07,3480.43,1798051,0.0,0.0 -2023-11-23 00:00:00+05:30,3480.28,3494.08,3450.7,3458.84,2729804,0.0,0.0 -2023-11-24 00:00:00+05:30,3445.03,3455.19,3404.37,3408.41,1989733,0.0,0.0 -2023-11-28 00:00:00+05:30,3408.41,3432.22,3384.65,3421.27,1689195,0.0,0.0 -2023-11-29 00:00:00+05:30,3431.97,3468.45,3426.84,3464.26,1441634,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2023-11-01 00:00:00+05:30,3307.75,3324.11,3264.37,3283.74,1563475.0,,, +2023-11-02 00:00:00+05:30,3296.11,3328.4,3296.11,3312.77,1245384.0,,, +2023-11-03 00:00:00+05:30,3334.37,3340.18,3297.2,3303.7,1402598.0,,, +2023-11-06 00:00:00+05:30,3327.46,3344.52,3311.69,3332.64,1099852.0,,, +2023-11-07 00:00:00+05:30,3330.42,3356.2,3318.59,3322.98,1191144.0,,, +2023-11-08 00:00:00+05:30,3323.96,3354.03,3322.09,3333.92,992899.0,,, +2023-11-09 00:00:00+05:30,3342.35,3343.73,3294.98,3300.3,2112352.0,,, +2023-11-10 00:00:00+05:30,3290.99,3300.3,3275.56,3286.5,1338557.0,,, +2023-11-13 00:00:00+05:30,3308.73,3308.73,3280.14,3284.63,1030990.0,,, +2023-11-15 00:00:00+05:30,3335.45,3364.93,3308.78,3356.35,2059802.0,,, +2023-11-16 00:00:00+05:30,3381.74,3479.64,3366.11,3448.58,3951984.0,,, +2023-11-17 00:00:00+05:30,3448.58,3474.86,3443.36,3453.12,2021292.0,,, +2023-11-20 00:00:00+05:30,3442.08,3484.13,3442.08,3470.03,1475621.0,,, +2023-11-21 00:00:00+05:30,3470.03,3489.2,3451.69,3460.76,1807236.0,,, +2023-11-22 00:00:00+05:30,3450.7,3482.89,3432.07,3480.43,1798051.0,,, +2023-11-23 00:00:00+05:30,3480.28,3494.08,3450.7,3458.84,2729804.0,,, +2023-11-24 00:00:00+05:30,3445.03,3455.19,3404.37,3408.41,1989733.0,,, +2023-11-28 00:00:00+05:30,3408.41,3432.22,3384.65,3421.27,1689195.0,,, +2023-11-29 00:00:00+05:30,3431.97,3468.45,3426.84,3464.26,1441634.0,,, diff --git a/DATA/BRONZE/StockData/TCS_2023_12.csv b/DATA/BRONZE/StockData/TCS_2023_12.csv index cd151fe7..e0d8222d 100644 --- a/DATA/BRONZE/StockData/TCS_2023_12.csv +++ b/DATA/BRONZE/StockData/TCS_2023_12.csv @@ -1,21 +1,21 @@ -date,open,high,low,close,volume,dividends,stock_splits -2023-12-01 00:00:00+05:30,3450.7,3467.41,3440.89,3462.19,1172141,0.0,0.0 -2023-12-04 00:00:00+05:30,3494.72,3497.83,3448.73,3462.98,1625213,0.0,0.0 -2023-12-05 00:00:00+05:30,3488.17,3488.17,3453.46,3481.86,1377656,0.0,0.0 -2023-12-06 00:00:00+05:30,3482.84,3561.96,3475.5,3553.34,1896572,0.0,0.0 -2023-12-07 00:00:00+05:30,3554.22,3579.42,3541.11,3563.99,1967653,0.0,0.0 -2023-12-08 00:00:00+05:30,3581.83,3593.66,3551.32,3575.62,1641155,0.0,0.0 -2023-12-11 00:00:00+05:30,3571.87,3601.55,3564.08,3591.59,1102503,0.0,0.0 -2023-12-12 00:00:00+05:30,3587.7,3646.31,3579.86,3620.38,2236866,0.0,0.0 -2023-12-13 00:00:00+05:30,3592.23,3598.59,3512.82,3542.94,3850968,0.0,0.0 -2023-12-14 00:00:00+05:30,3578.87,3626.2,3576.51,3615.6,3290396,0.0,0.0 -2023-12-15 00:00:00+05:30,3615.06,3841.08,3615.06,3806.62,8531230,0.0,0.0 -2023-12-18 00:00:00+05:30,3803.76,3873.66,3776.2,3804.84,2521612,0.0,0.0 -2023-12-19 00:00:00+05:30,3790.84,3800.8,3736.62,3762.45,2004435,0.0,0.0 -2023-12-20 00:00:00+05:30,3773.34,3843.89,3713.5,3726.81,2586083,0.0,0.0 -2023-12-21 00:00:00+05:30,3703.34,3753.08,3690.63,3734.15,1517562,0.0,0.0 -2023-12-22 00:00:00+05:30,3746.48,3791.78,3709.01,3770.14,2413058,0.0,0.0 -2023-12-26 00:00:00+05:30,3766.05,3780.0,3736.77,3742.09,1285231,0.0,0.0 -2023-12-27 00:00:00+05:30,3745.49,3764.42,3714.93,3757.52,1293976,0.0,0.0 -2023-12-28 00:00:00+05:30,3770.14,3783.94,3738.69,3746.38,1682889,0.0,0.0 -2023-12-29 00:00:00+05:30,3738.59,3768.76,3712.37,3739.97,1574996,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2023-12-01 00:00:00+05:30,3450.7,3467.41,3440.89,3462.19,1172141.0,,, +2023-12-04 00:00:00+05:30,3494.72,3497.83,3448.73,3462.98,1625213.0,,, +2023-12-05 00:00:00+05:30,3488.17,3488.17,3453.46,3481.86,1377656.0,,, +2023-12-06 00:00:00+05:30,3482.84,3561.96,3475.5,3553.34,1896572.0,,, +2023-12-07 00:00:00+05:30,3554.22,3579.42,3541.11,3563.99,1967653.0,,, +2023-12-08 00:00:00+05:30,3581.83,3593.66,3551.32,3575.62,1641155.0,,, +2023-12-11 00:00:00+05:30,3571.87,3601.55,3564.08,3591.59,1102503.0,,, +2023-12-12 00:00:00+05:30,3587.7,3646.31,3579.86,3620.38,2236866.0,,, +2023-12-13 00:00:00+05:30,3592.23,3598.59,3512.82,3542.94,3850968.0,,, +2023-12-14 00:00:00+05:30,3578.87,3626.2,3576.51,3615.6,3290396.0,,, +2023-12-15 00:00:00+05:30,3615.06,3841.08,3615.06,3806.62,8531230.0,,, +2023-12-18 00:00:00+05:30,3803.76,3873.66,3776.2,3804.84,2521612.0,,, +2023-12-19 00:00:00+05:30,3790.84,3800.8,3736.62,3762.45,2004435.0,,, +2023-12-20 00:00:00+05:30,3773.34,3843.89,3713.5,3726.81,2586083.0,,, +2023-12-21 00:00:00+05:30,3703.34,3753.08,3690.63,3734.15,1517562.0,,, +2023-12-22 00:00:00+05:30,3746.48,3791.78,3709.01,3770.14,2413058.0,,, +2023-12-26 00:00:00+05:30,3766.05,3780.0,3736.77,3742.09,1285231.0,,, +2023-12-27 00:00:00+05:30,3745.49,3764.42,3714.93,3757.52,1293976.0,,, +2023-12-28 00:00:00+05:30,3770.14,3783.94,3738.69,3746.38,1682889.0,,, +2023-12-29 00:00:00+05:30,3738.59,3768.76,3712.37,3739.97,1574996.0,,, diff --git a/DATA/BRONZE/StockData/TCS_2024_01.csv b/DATA/BRONZE/StockData/TCS_2024_01.csv index 21581c0e..b14d371c 100644 --- a/DATA/BRONZE/StockData/TCS_2024_01.csv +++ b/DATA/BRONZE/StockData/TCS_2024_01.csv @@ -1,21 +1,21 @@ -date,open,high,low,close,volume,dividends,stock_splits -2024-01-01 00:00:00+05:30,3736.62,3778.03,3719.86,3757.42,825907,0.0,0.0 -2024-01-02 00:00:00+05:30,3757.42,3757.42,3714.19,3729.92,1344068,0.0,0.0 -2024-01-03 00:00:00+05:30,3713.94,3718.73,3635.12,3639.75,1803075,0.0,0.0 -2024-01-04 00:00:00+05:30,3649.61,3666.62,3599.58,3615.15,3598144,0.0,0.0 -2024-01-05 00:00:00+05:30,3623.24,3694.96,3623.09,3685.25,1963127,0.0,0.0 -2024-01-08 00:00:00+05:30,3685.25,3687.08,3620.68,3626.49,1067805,0.0,0.0 -2024-01-09 00:00:00+05:30,3657.7,3699.5,3630.88,3637.93,1370944,0.0,0.0 -2024-01-10 00:00:00+05:30,3638.03,3676.72,3636.06,3660.75,1292227,0.0,0.0 -2024-01-11 00:00:00+05:30,3671.55,3719.86,3654.79,3682.94,1777909,0.0,0.0 -2024-01-12 00:00:00+05:30,3793.8,3850.25,3767.77,3828.11,6813450,0.0,0.0 -2024-01-15 00:00:00+05:30,3904.22,3909.15,3830.28,3848.82,2801505,0.0,0.0 -2024-01-16 00:00:00+05:30,3844.08,3844.08,3801.25,3806.92,1432672,0.0,0.0 -2024-01-17 00:00:00+05:30,3765.21,3854.88,3758.85,3829.89,3458696,0.0,0.0 -2024-01-18 00:00:00+05:30,3843.1,3853.75,3807.61,3847.63,2239110,0.0,0.0 -2024-01-19 00:00:00+05:30,3907.46,3925.83,3877.79,3905.53,2941975,18.0,0.0 -2024-01-23 00:00:00+05:30,3862.89,3896.46,3806.18,3821.53,2618854,0.0,0.0 -2024-01-24 00:00:00+05:30,3843.08,3846.69,3769.39,3805.24,2657709,0.0,0.0 -2024-01-25 00:00:00+05:30,3803.36,3824.26,3742.74,3774.04,2205154,0.0,0.0 -2024-01-29 00:00:00+05:30,3764.63,3783.65,3744.87,3764.83,1646747,0.0,0.0 -2024-01-30 00:00:00+05:30,3771.22,3811.18,3750.96,3764.38,1411621,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2024-01-01 00:00:00+05:30,3736.62,3778.03,3719.86,3757.42,825907.0,,, +2024-01-02 00:00:00+05:30,3757.42,3757.42,3714.19,3729.92,1344068.0,,, +2024-01-03 00:00:00+05:30,3713.94,3718.73,3635.12,3639.75,1803075.0,,, +2024-01-04 00:00:00+05:30,3649.61,3666.62,3599.58,3615.15,3598144.0,,, +2024-01-05 00:00:00+05:30,3623.24,3694.96,3623.09,3685.25,1963127.0,,, +2024-01-08 00:00:00+05:30,3685.25,3687.08,3620.68,3626.49,1067805.0,,, +2024-01-09 00:00:00+05:30,3657.7,3699.5,3630.88,3637.93,1370944.0,,, +2024-01-10 00:00:00+05:30,3638.03,3676.72,3636.06,3660.75,1292227.0,,, +2024-01-11 00:00:00+05:30,3671.55,3719.86,3654.79,3682.94,1777909.0,,, +2024-01-12 00:00:00+05:30,3793.8,3850.25,3767.77,3828.11,6813450.0,,, +2024-01-15 00:00:00+05:30,3904.22,3909.15,3830.28,3848.82,2801505.0,,, +2024-01-16 00:00:00+05:30,3844.08,3844.08,3801.25,3806.92,1432672.0,,, +2024-01-17 00:00:00+05:30,3765.21,3854.88,3758.85,3829.89,3458696.0,,, +2024-01-18 00:00:00+05:30,3843.1,3853.75,3807.61,3847.63,2239110.0,,, +2024-01-19 00:00:00+05:30,3907.46,3925.83,3877.79,3905.53,2941975.0,18.0,, +2024-01-23 00:00:00+05:30,3862.89,3896.46,3806.18,3821.53,2618854.0,,, +2024-01-24 00:00:00+05:30,3843.08,3846.69,3769.39,3805.24,2657709.0,,, +2024-01-25 00:00:00+05:30,3803.36,3824.26,3742.74,3774.04,2205154.0,,, +2024-01-29 00:00:00+05:30,3764.63,3783.65,3744.87,3764.83,1646747.0,,, +2024-01-30 00:00:00+05:30,3771.22,3811.18,3750.96,3764.38,1411621.0,,, diff --git a/DATA/BRONZE/StockData/TCS_2024_02.csv b/DATA/BRONZE/StockData/TCS_2024_02.csv index 8b0f8b97..ab8f0893 100644 --- a/DATA/BRONZE/StockData/TCS_2024_02.csv +++ b/DATA/BRONZE/StockData/TCS_2024_02.csv @@ -1,21 +1,21 @@ -date,open,high,low,close,volume,dividends,stock_splits -2024-02-01 00:00:00+05:30,3783.65,3867.74,3768.84,3817.47,2363107,0.0,0.0 -2024-02-02 00:00:00+05:30,3838.17,3946.48,3835.15,3928.56,2826510,0.0,0.0 -2024-02-05 00:00:00+05:30,3945.1,3983.73,3924.4,3935.49,1691523,0.0,0.0 -2024-02-06 00:00:00+05:30,3958.96,4110.41,3952.03,4096.64,4474396,0.0,0.0 -2024-02-07 00:00:00+05:30,4113.48,4115.46,4035.18,4044.54,2124267,0.0,0.0 -2024-02-08 00:00:00+05:30,4051.08,4118.43,4047.17,4094.76,2345173,0.0,0.0 -2024-02-09 00:00:00+05:30,4097.19,4144.93,4060.98,4094.36,2100596,0.0,0.0 -2024-02-12 00:00:00+05:30,4090.7,4120.02,4066.48,4081.49,1013716,0.0,0.0 -2024-02-13 00:00:00+05:30,4086.19,4130.32,4042.66,4110.01,1257415,0.0,0.0 -2024-02-14 00:00:00+05:30,4067.92,4075.74,4010.96,4061.08,1391283,0.0,0.0 -2024-02-15 00:00:00+05:30,4088.72,4106.84,4044.15,4064.15,1091582,0.0,0.0 -2024-02-16 00:00:00+05:30,4074.11,4108.48,4061.08,4089.01,1307556,0.0,0.0 -2024-02-19 00:00:00+05:30,4083.81,4089.01,4016.41,4064.75,772291,0.0,0.0 -2024-02-20 00:00:00+05:30,4043.25,4059.0,3971.84,3992.29,1193648,0.0,0.0 -2024-02-21 00:00:00+05:30,3974.81,4024.68,3942.72,3953.52,1885939,0.0,0.0 -2024-02-22 00:00:00+05:30,3933.21,4055.98,3933.21,4048.21,2982052,0.0,0.0 -2024-02-23 00:00:00+05:30,4090.7,4090.7,4007.89,4013.54,2538072,0.0,0.0 -2024-02-26 00:00:00+05:30,3997.59,4011.46,3944.85,3962.98,1379284,0.0,0.0 -2024-02-27 00:00:00+05:30,3960.94,4084.76,3960.94,4065.34,2960475,0.0,0.0 -2024-02-28 00:00:00+05:30,4056.63,4115.36,4050.09,4079.75,1939225,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2024-02-01 00:00:00+05:30,3783.65,3867.74,3768.84,3817.47,2363107.0,,, +2024-02-02 00:00:00+05:30,3838.17,3946.48,3835.15,3928.56,2826510.0,,, +2024-02-05 00:00:00+05:30,3945.1,3983.73,3924.4,3935.49,1691523.0,,, +2024-02-06 00:00:00+05:30,3958.96,4110.41,3952.03,4096.64,4474396.0,,, +2024-02-07 00:00:00+05:30,4113.48,4115.46,4035.18,4044.54,2124267.0,,, +2024-02-08 00:00:00+05:30,4051.08,4118.43,4047.17,4094.76,2345173.0,,, +2024-02-09 00:00:00+05:30,4097.19,4144.93,4060.98,4094.36,2100596.0,,, +2024-02-12 00:00:00+05:30,4090.7,4120.02,4066.48,4081.49,1013716.0,,, +2024-02-13 00:00:00+05:30,4086.19,4130.32,4042.66,4110.01,1257415.0,,, +2024-02-14 00:00:00+05:30,4067.92,4075.74,4010.96,4061.08,1391283.0,,, +2024-02-15 00:00:00+05:30,4088.72,4106.84,4044.15,4064.15,1091582.0,,, +2024-02-16 00:00:00+05:30,4074.11,4108.48,4061.08,4089.01,1307556.0,,, +2024-02-19 00:00:00+05:30,4083.81,4089.01,4016.41,4064.75,772291.0,,, +2024-02-20 00:00:00+05:30,4043.25,4059.0,3971.84,3992.29,1193648.0,,, +2024-02-21 00:00:00+05:30,3974.81,4024.68,3942.72,3953.52,1885939.0,,, +2024-02-22 00:00:00+05:30,3933.21,4055.98,3933.21,4048.21,2982052.0,,, +2024-02-23 00:00:00+05:30,4090.7,4090.7,4007.89,4013.54,2538072.0,,, +2024-02-26 00:00:00+05:30,3997.59,4011.46,3944.85,3962.98,1379284.0,,, +2024-02-27 00:00:00+05:30,3960.94,4084.76,3960.94,4065.34,2960475.0,,, +2024-02-28 00:00:00+05:30,4056.63,4115.36,4050.09,4079.75,1939225.0,,, diff --git a/DATA/BRONZE/StockData/TCS_2024_03.csv b/DATA/BRONZE/StockData/TCS_2024_03.csv index 8b15777a..248553c7 100644 --- a/DATA/BRONZE/StockData/TCS_2024_03.csv +++ b/DATA/BRONZE/StockData/TCS_2024_03.csv @@ -1,19 +1,19 @@ -date,open,high,low,close,volume,dividends,stock_splits -2024-03-01 00:00:00+05:30,4068.12,4100.6,4047.91,4055.39,2043265,0.0,0.0 -2024-03-04 00:00:00+05:30,4065.94,4078.71,4037.11,4041.87,1749271,0.0,0.0 -2024-03-05 00:00:00+05:30,4023.35,4025.33,3942.13,3973.92,2070859,0.0,0.0 -2024-03-06 00:00:00+05:30,3956.04,4033.25,3920.78,4025.62,1744204,0.0,0.0 -2024-03-07 00:00:00+05:30,4026.32,4084.76,3999.28,4069.5,2688905,0.0,0.0 -2024-03-11 00:00:00+05:30,4050.09,4113.48,4050.09,4083.12,2304068,0.0,0.0 -2024-03-12 00:00:00+05:30,4083.12,4189.7,4081.83,4152.36,4039801,0.0,0.0 -2024-03-13 00:00:00+05:30,4164.98,4200.64,4092.58,4109.52,2837260,0.0,0.0 -2024-03-14 00:00:00+05:30,4113.92,4184.79,4047.12,4167.56,2919608,0.0,0.0 -2024-03-15 00:00:00+05:30,4152.7,4198.66,4137.25,4179.1,3373143,0.0,0.0 -2024-03-18 00:00:00+05:30,4175.14,4214.26,4078.66,4112.98,1526904,0.0,0.0 -2024-03-19 00:00:00+05:30,4012.7,4019.38,3928.85,3939.45,8931209,0.0,0.0 -2024-03-20 00:00:00+05:30,3948.07,3979.76,3922.51,3933.11,1817913,0.0,0.0 -2024-03-21 00:00:00+05:30,3952.08,3970.26,3910.43,3935.14,3829582,0.0,0.0 -2024-03-22 00:00:00+05:30,3859.92,3900.53,3818.32,3873.68,5852485,0.0,0.0 -2024-03-26 00:00:00+05:30,3838.12,3909.14,3834.61,3840.6,3440925,0.0,0.0 -2024-03-27 00:00:00+05:30,3851.5,3857.93,3792.96,3804.35,1968575,0.0,0.0 -2024-03-28 00:00:00+05:30,3813.46,3877.74,3803.95,3839.41,4311783,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2024-03-01 00:00:00+05:30,4068.12,4100.6,4047.91,4055.39,2043265.0,,, +2024-03-04 00:00:00+05:30,4065.94,4078.71,4037.11,4041.87,1749271.0,,, +2024-03-05 00:00:00+05:30,4023.35,4025.33,3942.13,3973.92,2070859.0,,, +2024-03-06 00:00:00+05:30,3956.04,4033.25,3920.78,4025.62,1744204.0,,, +2024-03-07 00:00:00+05:30,4026.32,4084.76,3999.28,4069.5,2688905.0,,, +2024-03-11 00:00:00+05:30,4050.09,4113.48,4050.09,4083.12,2304068.0,,, +2024-03-12 00:00:00+05:30,4083.12,4189.7,4081.83,4152.36,4039801.0,,, +2024-03-13 00:00:00+05:30,4164.98,4200.64,4092.58,4109.52,2837260.0,,, +2024-03-14 00:00:00+05:30,4113.92,4184.79,4047.12,4167.56,2919608.0,,, +2024-03-15 00:00:00+05:30,4152.7,4198.66,4137.25,4179.1,3373143.0,,, +2024-03-18 00:00:00+05:30,4175.14,4214.26,4078.66,4112.98,1526904.0,,, +2024-03-19 00:00:00+05:30,4012.7,4019.38,3928.85,3939.45,8931209.0,,, +2024-03-20 00:00:00+05:30,3948.07,3979.76,3922.51,3933.11,1817913.0,,, +2024-03-21 00:00:00+05:30,3952.08,3970.26,3910.43,3935.14,3829582.0,,, +2024-03-22 00:00:00+05:30,3859.92,3900.53,3818.32,3873.68,5852485.0,,, +2024-03-26 00:00:00+05:30,3838.12,3909.14,3834.61,3840.6,3440925.0,,, +2024-03-27 00:00:00+05:30,3851.5,3857.93,3792.96,3804.35,1968575.0,,, +2024-03-28 00:00:00+05:30,3813.46,3877.74,3803.95,3839.41,4311783.0,,, diff --git a/DATA/BRONZE/StockData/TCS_2024_04.csv b/DATA/BRONZE/StockData/TCS_2024_04.csv index dcf186a4..17a33392 100644 --- a/DATA/BRONZE/StockData/TCS_2024_04.csv +++ b/DATA/BRONZE/StockData/TCS_2024_04.csv @@ -1,20 +1,20 @@ -date,open,high,low,close,volume,dividends,stock_splits -2024-04-01 00:00:00+05:30,3860.61,3895.87,3851.05,3879.48,1569676,0.0,0.0 -2024-04-02 00:00:00+05:30,3852.98,3872.64,3836.14,3846.84,2142666,0.0,0.0 -2024-04-03 00:00:00+05:30,3814.35,3943.12,3814.35,3909.74,3973090,0.0,0.0 -2024-04-04 00:00:00+05:30,3938.06,3990.31,3897.8,3965.2,3394637,0.0,0.0 -2024-04-05 00:00:00+05:30,3940.14,3963.92,3922.81,3941.38,1636819,0.0,0.0 -2024-04-08 00:00:00+05:30,3945.1,3994.27,3922.32,3934.75,2302538,0.0,0.0 -2024-04-09 00:00:00+05:30,3946.09,3977.63,3887.7,3908.99,1876992,0.0,0.0 -2024-04-10 00:00:00+05:30,3918.75,3952.23,3880.72,3946.73,2101965,0.0,0.0 -2024-04-12 00:00:00+05:30,3933.21,3975.16,3907.95,3963.32,4354821,0.0,0.0 -2024-04-15 00:00:00+05:30,3963.32,4025.52,3881.76,3903.69,4200329,0.0,0.0 -2024-04-16 00:00:00+05:30,3864.87,3891.31,3826.09,3835.95,3051420,0.0,0.0 -2024-04-18 00:00:00+05:30,3839.91,3898.54,3813.36,3825.25,3476284,0.0,0.0 -2024-04-19 00:00:00+05:30,3801.48,3815.89,3764.73,3789.79,2957749,0.0,0.0 -2024-04-22 00:00:00+05:30,3800.49,3841.1,3775.72,3827.82,1728883,0.0,0.0 -2024-04-23 00:00:00+05:30,3840.16,3857.93,3823.86,3837.83,1807586,0.0,0.0 -2024-04-24 00:00:00+05:30,3852.98,3860.91,3788.06,3794.59,1317312,0.0,0.0 -2024-04-25 00:00:00+05:30,3774.93,3836.79,3774.73,3815.54,2856271,0.0,0.0 -2024-04-26 00:00:00+05:30,3818.46,3839.91,3766.36,3784.99,2039178,0.0,0.0 -2024-04-29 00:00:00+05:30,3801.48,3840.9,3782.86,3833.37,1110693,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2024-04-01 00:00:00+05:30,3860.61,3895.87,3851.05,3879.48,1569676.0,,, +2024-04-02 00:00:00+05:30,3852.98,3872.64,3836.14,3846.84,2142666.0,,, +2024-04-03 00:00:00+05:30,3814.35,3943.12,3814.35,3909.74,3973090.0,,, +2024-04-04 00:00:00+05:30,3938.06,3990.31,3897.8,3965.2,3394637.0,,, +2024-04-05 00:00:00+05:30,3940.14,3963.92,3922.81,3941.38,1636819.0,,, +2024-04-08 00:00:00+05:30,3945.1,3994.27,3922.32,3934.75,2302538.0,,, +2024-04-09 00:00:00+05:30,3946.09,3977.63,3887.7,3908.99,1876992.0,,, +2024-04-10 00:00:00+05:30,3918.75,3952.23,3880.72,3946.73,2101965.0,,, +2024-04-12 00:00:00+05:30,3933.21,3975.16,3907.95,3963.32,4354821.0,,, +2024-04-15 00:00:00+05:30,3963.32,4025.52,3881.76,3903.69,4200329.0,,, +2024-04-16 00:00:00+05:30,3864.87,3891.31,3826.09,3835.95,3051420.0,,, +2024-04-18 00:00:00+05:30,3839.91,3898.54,3813.36,3825.25,3476284.0,,, +2024-04-19 00:00:00+05:30,3801.48,3815.89,3764.73,3789.79,2957749.0,,, +2024-04-22 00:00:00+05:30,3800.49,3841.1,3775.72,3827.82,1728883.0,,, +2024-04-23 00:00:00+05:30,3840.16,3857.93,3823.86,3837.83,1807586.0,,, +2024-04-24 00:00:00+05:30,3852.98,3860.91,3788.06,3794.59,1317312.0,,, +2024-04-25 00:00:00+05:30,3774.93,3836.79,3774.73,3815.54,2856271.0,,, +2024-04-26 00:00:00+05:30,3818.46,3839.91,3766.36,3784.99,2039178.0,,, +2024-04-29 00:00:00+05:30,3801.48,3840.9,3782.86,3833.37,1110693.0,,, diff --git a/DATA/BRONZE/StockData/TCS_2024_05.csv b/DATA/BRONZE/StockData/TCS_2024_05.csv index baac3a0a..c4141880 100644 --- a/DATA/BRONZE/StockData/TCS_2024_05.csv +++ b/DATA/BRONZE/StockData/TCS_2024_05.csv @@ -1,21 +1,21 @@ -date,open,high,low,close,volume,dividends,stock_splits -2024-05-02 00:00:00+05:30,3742.1,3834.26,3742.1,3826.54,2491044,0.0,0.0 -2024-05-03 00:00:00+05:30,3853.13,3856.55,3761.46,3806.83,2962234,0.0,0.0 -2024-05-06 00:00:00+05:30,3816.33,3902.46,3816.33,3883.74,2053831,0.0,0.0 -2024-05-07 00:00:00+05:30,3893.39,3950.05,3876.26,3941.09,2062112,0.0,0.0 -2024-05-08 00:00:00+05:30,3923.31,3946.38,3901.12,3939.1,1247685,0.0,0.0 -2024-05-09 00:00:00+05:30,3924.3,3933.21,3872.84,3922.51,1726486,0.0,0.0 -2024-05-10 00:00:00+05:30,3924.89,3935.79,3848.08,3856.84,1672489,0.0,0.0 -2024-05-13 00:00:00+05:30,3847.53,3917.36,3833.17,3910.23,931326,0.0,0.0 -2024-05-14 00:00:00+05:30,3898.54,3908.25,3855.85,3864.08,1058317,0.0,0.0 -2024-05-15 00:00:00+05:30,3867.34,3889.58,3838.62,3843.47,1115021,0.0,0.0 -2024-05-16 00:00:00+05:30,3882.08,3900.44,3834.59,3891.91,2599399,28.0,0.0 -2024-05-17 00:00:00+05:30,3909.92,3910.92,3821.13,3825.22,2765804,0.0,0.0 -2024-05-21 00:00:00+05:30,3821.72,3835.84,3801.22,3811.35,1908117,0.0,0.0 -2024-05-22 00:00:00+05:30,3826.11,3832.35,3808.7,3823.12,1311168,0.0,0.0 -2024-05-23 00:00:00+05:30,3832.05,3895.95,3816.64,3884.43,2095742,0.0,0.0 -2024-05-24 00:00:00+05:30,3869.26,3874.8,3835.39,3840.58,1309452,0.0,0.0 -2024-05-27 00:00:00+05:30,3846.07,3899.29,3832.45,3838.14,1841538,0.0,0.0 -2024-05-28 00:00:00+05:30,3849.06,3861.03,3821.13,3831.0,1801993,0.0,0.0 -2024-05-29 00:00:00+05:30,3839.98,3839.98,3791.19,3794.84,1568095,0.0,0.0 -2024-05-30 00:00:00+05:30,3768.25,3785.61,3706.84,3727.44,2919230,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2024-05-02 00:00:00+05:30,3742.1,3834.26,3742.1,3826.54,2491044.0,,, +2024-05-03 00:00:00+05:30,3853.13,3856.55,3761.46,3806.83,2962234.0,,, +2024-05-06 00:00:00+05:30,3816.33,3902.46,3816.33,3883.74,2053831.0,,, +2024-05-07 00:00:00+05:30,3893.39,3950.05,3876.26,3941.09,2062112.0,,, +2024-05-08 00:00:00+05:30,3923.31,3946.38,3901.12,3939.1,1247685.0,,, +2024-05-09 00:00:00+05:30,3924.3,3933.21,3872.84,3922.51,1726486.0,,, +2024-05-10 00:00:00+05:30,3924.89,3935.79,3848.08,3856.84,1672489.0,,, +2024-05-13 00:00:00+05:30,3847.53,3917.36,3833.17,3910.23,931326.0,,, +2024-05-14 00:00:00+05:30,3898.54,3908.25,3855.85,3864.08,1058317.0,,, +2024-05-15 00:00:00+05:30,3867.34,3889.58,3838.62,3843.47,1115021.0,,, +2024-05-16 00:00:00+05:30,3882.08,3900.44,3834.59,3891.91,2599399.0,28.0,, +2024-05-17 00:00:00+05:30,3909.92,3910.92,3821.13,3825.22,2765804.0,,, +2024-05-21 00:00:00+05:30,3821.72,3835.84,3801.22,3811.35,1908117.0,,, +2024-05-22 00:00:00+05:30,3826.11,3832.35,3808.7,3823.12,1311168.0,,, +2024-05-23 00:00:00+05:30,3832.05,3895.95,3816.64,3884.43,2095742.0,,, +2024-05-24 00:00:00+05:30,3869.26,3874.8,3835.39,3840.58,1309452.0,,, +2024-05-27 00:00:00+05:30,3846.07,3899.29,3832.45,3838.14,1841538.0,,, +2024-05-28 00:00:00+05:30,3849.06,3861.03,3821.13,3831.0,1801993.0,,, +2024-05-29 00:00:00+05:30,3839.98,3839.98,3791.19,3794.84,1568095.0,,, +2024-05-30 00:00:00+05:30,3768.25,3785.61,3706.84,3727.44,2919230.0,,, diff --git a/DATA/BRONZE/StockData/TCS_2024_06.csv b/DATA/BRONZE/StockData/TCS_2024_06.csv index d6f9b63c..ce013675 100644 --- a/DATA/BRONZE/StockData/TCS_2024_06.csv +++ b/DATA/BRONZE/StockData/TCS_2024_06.csv @@ -1,20 +1,20 @@ -date,open,high,low,close,volume,dividends,stock_splits -2024-06-03 00:00:00+05:30,3724.15,3742.86,3687.44,3694.27,2156773,0.0,0.0 -2024-06-04 00:00:00+05:30,3691.43,3736.32,3583.18,3706.39,3395997,0.0,0.0 -2024-06-05 00:00:00+05:30,3707.39,3775.03,3691.43,3737.77,2799670,0.0,0.0 -2024-06-06 00:00:00+05:30,3772.24,3831.0,3732.83,3821.52,4328036,0.0,0.0 -2024-06-07 00:00:00+05:30,3828.41,3905.93,3828.41,3884.93,4552445,0.0,0.0 -2024-06-10 00:00:00+05:30,3885.97,3896.85,3833.0,3849.76,1734661,0.0,0.0 -2024-06-11 00:00:00+05:30,3836.09,3870.96,3832.1,3843.17,1419898,0.0,0.0 -2024-06-12 00:00:00+05:30,3865.42,3884.48,3818.58,3822.77,2177001,0.0,0.0 -2024-06-13 00:00:00+05:30,3847.86,3880.99,3843.07,3869.16,1932323,0.0,0.0 -2024-06-14 00:00:00+05:30,3879.99,3879.99,3819.13,3823.17,1860730,0.0,0.0 -2024-06-18 00:00:00+05:30,3817.18,3833.1,3786.26,3806.26,1774045,0.0,0.0 -2024-06-19 00:00:00+05:30,3818.78,3824.97,3784.16,3792.89,1509050,0.0,0.0 -2024-06-20 00:00:00+05:30,3787.2,3801.12,3771.29,3778.47,2846526,0.0,0.0 -2024-06-21 00:00:00+05:30,3818.13,3868.81,3789.25,3801.92,4642195,0.0,0.0 -2024-06-24 00:00:00+05:30,3799.92,3848.06,3782.51,3807.96,1702154,0.0,0.0 -2024-06-25 00:00:00+05:30,3808.16,3838.73,3784.11,3829.56,1338808,0.0,0.0 -2024-06-26 00:00:00+05:30,3835.59,3857.99,3832.1,3846.92,1639845,0.0,0.0 -2024-06-27 00:00:00+05:30,3822.12,3932.87,3809.25,3925.03,4526556,0.0,0.0 -2024-06-28 00:00:00+05:30,3908.72,3950.82,3888.82,3895.1,2731571,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2024-06-03 00:00:00+05:30,3724.15,3742.86,3687.44,3694.27,2156773.0,,, +2024-06-04 00:00:00+05:30,3691.43,3736.32,3583.18,3706.39,3395997.0,,, +2024-06-05 00:00:00+05:30,3707.39,3775.03,3691.43,3737.77,2799670.0,,, +2024-06-06 00:00:00+05:30,3772.24,3831.0,3732.83,3821.52,4328036.0,,, +2024-06-07 00:00:00+05:30,3828.41,3905.93,3828.41,3884.93,4552445.0,,, +2024-06-10 00:00:00+05:30,3885.97,3896.85,3833.0,3849.76,1734661.0,,, +2024-06-11 00:00:00+05:30,3836.09,3870.96,3832.1,3843.17,1419898.0,,, +2024-06-12 00:00:00+05:30,3865.42,3884.48,3818.58,3822.77,2177001.0,,, +2024-06-13 00:00:00+05:30,3847.86,3880.99,3843.07,3869.16,1932323.0,,, +2024-06-14 00:00:00+05:30,3879.99,3879.99,3819.13,3823.17,1860730.0,,, +2024-06-18 00:00:00+05:30,3817.18,3833.1,3786.26,3806.26,1774045.0,,, +2024-06-19 00:00:00+05:30,3818.78,3824.97,3784.16,3792.89,1509050.0,,, +2024-06-20 00:00:00+05:30,3787.2,3801.12,3771.29,3778.47,2846526.0,,, +2024-06-21 00:00:00+05:30,3818.13,3868.81,3789.25,3801.92,4642195.0,,, +2024-06-24 00:00:00+05:30,3799.92,3848.06,3782.51,3807.96,1702154.0,,, +2024-06-25 00:00:00+05:30,3808.16,3838.73,3784.11,3829.56,1338808.0,,, +2024-06-26 00:00:00+05:30,3835.59,3857.99,3832.1,3846.92,1639845.0,,, +2024-06-27 00:00:00+05:30,3822.12,3932.87,3809.25,3925.03,4526556.0,,, +2024-06-28 00:00:00+05:30,3908.72,3950.82,3888.82,3895.1,2731571.0,,, diff --git a/DATA/BRONZE/StockData/TCS_2024_07.csv b/DATA/BRONZE/StockData/TCS_2024_07.csv index e6c62a81..3de91313 100644 --- a/DATA/BRONZE/StockData/TCS_2024_07.csv +++ b/DATA/BRONZE/StockData/TCS_2024_07.csv @@ -1,22 +1,22 @@ -date,open,high,low,close,volume,dividends,stock_splits -2024-07-01 00:00:00+05:30,3875.0,3992.43,3875.0,3968.98,2658723,0.0,0.0 -2024-07-02 00:00:00+05:30,3984.35,4014.08,3973.32,4008.09,2307449,0.0,0.0 -2024-07-03 00:00:00+05:30,4010.68,4016.77,3945.84,3956.06,1821198,0.0,0.0 -2024-07-04 00:00:00+05:30,3990.58,4037.97,3972.87,4011.63,2518001,0.0,0.0 -2024-07-05 00:00:00+05:30,4000.71,4017.42,3978.76,4002.5,1668616,0.0,0.0 -2024-07-08 00:00:00+05:30,4012.68,4021.91,3968.83,3983.95,1758882,0.0,0.0 -2024-07-09 00:00:00+05:30,3975.77,3997.67,3965.89,3976.26,1305801,0.0,0.0 -2024-07-10 00:00:00+05:30,3974.47,3994.02,3892.96,3900.09,2669716,0.0,0.0 -2024-07-11 00:00:00+05:30,3921.89,3970.78,3886.57,3914.61,4872189,0.0,0.0 -2024-07-12 00:00:00+05:30,3970.78,4190.22,3962.1,4174.26,13509164,0.0,0.0 -2024-07-15 00:00:00+05:30,4225.89,4230.18,4147.42,4159.54,4848030,0.0,0.0 -2024-07-16 00:00:00+05:30,4162.33,4184.83,4135.3,4168.77,2029521,0.0,0.0 -2024-07-18 00:00:00+05:30,4150.36,4314.98,4150.36,4305.55,5613364,0.0,0.0 -2024-07-19 00:00:00+05:30,4317.4,4358.75,4285.25,4302.4,3903354,10.0,0.0 -2024-07-22 00:00:00+05:30,4299.95,4319.95,4265.0,4287.35,1896386,0.0,0.0 -2024-07-23 00:00:00+05:30,4283.0,4361.7,4266.3,4302.35,2365208,0.0,0.0 -2024-07-24 00:00:00+05:30,4287.5,4339.1,4268.1,4306.25,1809793,0.0,0.0 -2024-07-25 00:00:00+05:30,4295.0,4343.0,4274.2,4322.5,2810342,0.0,0.0 -2024-07-26 00:00:00+05:30,4350.0,4422.45,4337.05,4387.85,3552210,0.0,0.0 -2024-07-29 00:00:00+05:30,4415.0,4431.0,4371.0,4381.1,1746803,0.0,0.0 -2024-07-30 00:00:00+05:30,4391.1,4398.0,4327.3,4365.35,1797906,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2024-07-01 00:00:00+05:30,3875.0,3992.43,3875.0,3968.98,2658723.0,,, +2024-07-02 00:00:00+05:30,3984.35,4014.08,3973.32,4008.09,2307449.0,,, +2024-07-03 00:00:00+05:30,4010.68,4016.77,3945.84,3956.06,1821198.0,,, +2024-07-04 00:00:00+05:30,3990.58,4037.97,3972.87,4011.63,2518001.0,,, +2024-07-05 00:00:00+05:30,4000.71,4017.42,3978.76,4002.5,1668616.0,,, +2024-07-08 00:00:00+05:30,4012.68,4021.91,3968.83,3983.95,1758882.0,,, +2024-07-09 00:00:00+05:30,3975.77,3997.67,3965.89,3976.26,1305801.0,,, +2024-07-10 00:00:00+05:30,3974.47,3994.02,3892.96,3900.09,2669716.0,,, +2024-07-11 00:00:00+05:30,3921.89,3970.78,3886.57,3914.61,4872189.0,,, +2024-07-12 00:00:00+05:30,3970.78,4190.22,3962.1,4174.26,13509164.0,,, +2024-07-15 00:00:00+05:30,4225.89,4230.18,4147.42,4159.54,4848030.0,,, +2024-07-16 00:00:00+05:30,4162.33,4184.83,4135.3,4168.77,2029521.0,,, +2024-07-18 00:00:00+05:30,4150.36,4314.98,4150.36,4305.55,5613364.0,,, +2024-07-19 00:00:00+05:30,4317.4,4358.75,4285.25,4302.4,3903354.0,10.0,, +2024-07-22 00:00:00+05:30,4299.95,4319.95,4265.0,4287.35,1896386.0,,, +2024-07-23 00:00:00+05:30,4283.0,4361.7,4266.3,4302.35,2365208.0,,, +2024-07-24 00:00:00+05:30,4287.5,4339.1,4268.1,4306.25,1809793.0,,, +2024-07-25 00:00:00+05:30,4295.0,4343.0,4274.2,4322.5,2810342.0,,, +2024-07-26 00:00:00+05:30,4350.0,4422.45,4337.05,4387.85,3552210.0,,, +2024-07-29 00:00:00+05:30,4415.0,4431.0,4371.0,4381.1,1746803.0,,, +2024-07-30 00:00:00+05:30,4391.1,4398.0,4327.3,4365.35,1797906.0,,, diff --git a/DATA/BRONZE/StockData/TCS_2024_08.csv b/DATA/BRONZE/StockData/TCS_2024_08.csv index c799103f..9d6d1113 100644 --- a/DATA/BRONZE/StockData/TCS_2024_08.csv +++ b/DATA/BRONZE/StockData/TCS_2024_08.csv @@ -1,22 +1,22 @@ -date,open,high,low,close,volume,dividends,stock_splits -2024-08-01 00:00:00+05:30,4399.4,4419.3,4365.05,4397.1,2202244,0.0,0.0 -2024-08-02 00:00:00+05:30,4365.0,4398.0,4270.0,4283.05,2811282,0.0,0.0 -2024-08-05 00:00:00+05:30,4239.0,4239.0,4110.5,4155.05,2787771,0.0,0.0 -2024-08-06 00:00:00+05:30,4170.95,4258.25,4160.8,4171.2,2203067,0.0,0.0 -2024-08-07 00:00:00+05:30,4228.0,4244.95,4180.3,4200.45,1237666,0.0,0.0 -2024-08-08 00:00:00+05:30,4181.0,4232.0,4160.0,4172.55,2441283,0.0,0.0 -2024-08-09 00:00:00+05:30,4217.0,4253.65,4205.55,4228.75,1302536,0.0,0.0 -2024-08-12 00:00:00+05:30,4230.0,4239.0,4186.35,4195.65,936912,0.0,0.0 -2024-08-13 00:00:00+05:30,4213.0,4234.0,4183.0,4196.95,1495593,0.0,0.0 -2024-08-14 00:00:00+05:30,4209.0,4306.2,4188.15,4295.25,3226545,0.0,0.0 -2024-08-16 00:00:00+05:30,4350.0,4427.0,4325.1,4416.05,3457058,0.0,0.0 -2024-08-19 00:00:00+05:30,4421.0,4494.25,4390.35,4490.0,2055210,0.0,0.0 -2024-08-20 00:00:00+05:30,4505.0,4565.0,4500.0,4523.3,2212298,0.0,0.0 -2024-08-21 00:00:00+05:30,4518.0,4560.0,4492.55,4551.5,1896990,0.0,0.0 -2024-08-22 00:00:00+05:30,4560.0,4560.95,4497.2,4502.0,1829872,0.0,0.0 -2024-08-23 00:00:00+05:30,4500.0,4506.0,4455.0,4463.9,1809253,0.0,0.0 -2024-08-26 00:00:00+05:30,4489.0,4552.15,4485.0,4502.45,1844164,0.0,0.0 -2024-08-27 00:00:00+05:30,4505.0,4510.0,4486.8,4497.15,930697,0.0,0.0 -2024-08-28 00:00:00+05:30,4498.75,4562.5,4457.3,4506.05,1848058,0.0,0.0 -2024-08-29 00:00:00+05:30,4460.0,4556.0,4460.0,4511.8,2133641,0.0,0.0 -2024-08-30 00:00:00+05:30,4500.0,4592.25,4487.8,4553.75,3637222,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2024-08-01 00:00:00+05:30,4399.4,4419.3,4365.05,4397.1,2202244.0,,, +2024-08-02 00:00:00+05:30,4365.0,4398.0,4270.0,4283.05,2811282.0,,, +2024-08-05 00:00:00+05:30,4239.0,4239.0,4110.5,4155.05,2787771.0,,, +2024-08-06 00:00:00+05:30,4170.95,4258.25,4160.8,4171.2,2203067.0,,, +2024-08-07 00:00:00+05:30,4228.0,4244.95,4180.3,4200.45,1237666.0,,, +2024-08-08 00:00:00+05:30,4181.0,4232.0,4160.0,4172.55,2441283.0,,, +2024-08-09 00:00:00+05:30,4217.0,4253.65,4205.55,4228.75,1302536.0,,, +2024-08-12 00:00:00+05:30,4230.0,4239.0,4186.35,4195.65,936912.0,,, +2024-08-13 00:00:00+05:30,4213.0,4234.0,4183.0,4196.95,1495593.0,,, +2024-08-14 00:00:00+05:30,4209.0,4306.2,4188.15,4295.25,3226545.0,,, +2024-08-16 00:00:00+05:30,4350.0,4427.0,4325.1,4416.05,3457058.0,,, +2024-08-19 00:00:00+05:30,4421.0,4494.25,4390.35,4490.0,2055210.0,,, +2024-08-20 00:00:00+05:30,4505.0,4565.0,4500.0,4523.3,2212298.0,,, +2024-08-21 00:00:00+05:30,4518.0,4560.0,4492.55,4551.5,1896990.0,,, +2024-08-22 00:00:00+05:30,4560.0,4560.95,4497.2,4502.0,1829872.0,,, +2024-08-23 00:00:00+05:30,4500.0,4506.0,4455.0,4463.9,1809253.0,,, +2024-08-26 00:00:00+05:30,4489.0,4552.15,4485.0,4502.45,1844164.0,,, +2024-08-27 00:00:00+05:30,4505.0,4510.0,4486.8,4497.15,930697.0,,, +2024-08-28 00:00:00+05:30,4498.75,4562.5,4457.3,4506.05,1848058.0,,, +2024-08-29 00:00:00+05:30,4460.0,4556.0,4460.0,4511.8,2133641.0,,, +2024-08-30 00:00:00+05:30,4500.0,4592.25,4487.8,4553.75,3637222.0,,, diff --git a/DATA/BRONZE/StockData/TCS_2024_09.csv b/DATA/BRONZE/StockData/TCS_2024_09.csv index 8199f97f..f8a3de14 100644 --- a/DATA/BRONZE/StockData/TCS_2024_09.csv +++ b/DATA/BRONZE/StockData/TCS_2024_09.csv @@ -1,11 +1,11 @@ -date,open,high,low,close,volume,dividends,stock_splits -2024-09-02 00:00:00+05:30,4576.0,4588.0,4512.0,4521.05,1216500,0.0,0.0 -2024-09-03 00:00:00+05:30,4521.05,4555.9,4495.9,4512.35,1717263,0.0,0.0 -2024-09-04 00:00:00+05:30,4476.95,4487.0,4436.7,4479.25,1265505,0.0,0.0 -2024-09-05 00:00:00+05:30,4481.0,4499.0,4454.15,4475.95,1688793,0.0,0.0 -2024-09-06 00:00:00+05:30,4473.95,4518.95,4440.0,4456.75,1649179,0.0,0.0 -2024-09-09 00:00:00+05:30,4455.0,4490.25,4430.5,4449.55,1184938,0.0,0.0 -2024-09-10 00:00:00+05:30,4442.45,4539.95,4440.45,4507.85,1385591,0.0,0.0 -2024-09-11 00:00:00+05:30,4521.45,4549.35,4471.25,4479.35,1325919,0.0,0.0 -2024-09-12 00:00:00+05:30,4510.25,4532.6,4431.3,4517.7,2742216,0.0,0.0 -2024-09-13 00:00:00+05:30,4530.0,4547.0,4505.0,4522.6,1458786,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2024-09-02 00:00:00+05:30,4576.0,4588.0,4512.0,4521.05,1216500.0,,, +2024-09-03 00:00:00+05:30,4521.05,4555.9,4495.9,4512.35,1717263.0,,, +2024-09-04 00:00:00+05:30,4476.95,4487.0,4436.7,4479.25,1265505.0,,, +2024-09-05 00:00:00+05:30,4481.0,4499.0,4454.15,4475.95,1688793.0,,, +2024-09-06 00:00:00+05:30,4473.95,4518.95,4440.0,4456.75,1649179.0,,, +2024-09-09 00:00:00+05:30,4455.0,4490.25,4430.5,4449.55,1184938.0,,, +2024-09-10 00:00:00+05:30,4442.45,4539.95,4440.45,4507.85,1385591.0,,, +2024-09-11 00:00:00+05:30,4521.45,4549.35,4471.25,4479.35,1325919.0,,, +2024-09-12 00:00:00+05:30,4510.25,4532.6,4431.3,4517.7,2742216.0,,, +2024-09-13 00:00:00+05:30,4530.0,4547.0,4505.0,4522.6,1458786.0,,, diff --git a/DATA/BRONZE/StockData/TRIDENT_2021_12.csv b/DATA/BRONZE/StockData/TRIDENT_2021_12.csv index 4f1b5223..eeb4009d 100644 --- a/DATA/BRONZE/StockData/TRIDENT_2021_12.csv +++ b/DATA/BRONZE/StockData/TRIDENT_2021_12.csv @@ -1,23 +1,23 @@ -date,open,high,low,close,volume,dividends,stock_splits -2021-12-01 00:00:00+05:30,48.61,49.77,47.93,47.93,8036354,0.0,0.0 -2021-12-02 00:00:00+05:30,45.75,46.33,45.55,45.55,1662347,0.0,0.0 -2021-12-03 00:00:00+05:30,43.32,43.32,43.32,43.32,1134800,0.0,0.0 -2021-12-06 00:00:00+05:30,43.71,45.46,43.71,45.46,2176486,0.0,0.0 -2021-12-07 00:00:00+05:30,47.69,47.69,47.69,47.69,528842,0.0,0.0 -2021-12-08 00:00:00+05:30,50.07,50.07,50.07,50.07,554778,0.0,0.0 -2021-12-09 00:00:00+05:30,52.1,52.54,51.47,52.54,5898325,0.0,0.0 -2021-12-10 00:00:00+05:30,55.01,55.16,50.5,53.07,16779570,0.0,0.0 -2021-12-13 00:00:00+05:30,53.36,55.6,52.2,52.93,7223314,0.0,0.0 -2021-12-14 00:00:00+05:30,53.22,53.41,50.55,50.94,5532865,0.0,0.0 -2021-12-15 00:00:00+05:30,50.26,53.46,49.97,53.46,3258498,0.0,0.0 -2021-12-16 00:00:00+05:30,55.64,56.13,52.88,55.55,10669890,0.0,0.0 -2021-12-17 00:00:00+05:30,56.47,56.95,52.78,53.22,2978472,0.0,0.0 -2021-12-20 00:00:00+05:30,50.79,51.42,50.6,50.6,1450158,0.0,0.0 -2021-12-21 00:00:00+05:30,48.51,52.93,48.32,49.24,7996499,0.0,0.0 -2021-12-22 00:00:00+05:30,49.97,51.67,49.97,51.67,4570237,0.0,0.0 -2021-12-23 00:00:00+05:30,52.88,52.88,50.94,51.57,2932801,0.0,0.0 -2021-12-24 00:00:00+05:30,51.62,51.86,50.16,50.55,3011315,0.0,0.0 -2021-12-27 00:00:00+05:30,50.55,50.55,48.37,49.82,2974005,0.0,0.0 -2021-12-28 00:00:00+05:30,50.45,52.3,50.45,52.3,1565964,0.0,0.0 -2021-12-29 00:00:00+05:30,53.17,53.85,51.42,51.57,4131133,0.0,0.0 -2021-12-30 00:00:00+05:30,52.35,52.35,50.65,50.94,2543002,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2021-12-01 00:00:00+05:30,48.61,49.77,47.93,47.93,8036354.0,,, +2021-12-02 00:00:00+05:30,45.75,46.33,45.55,45.55,1662347.0,,, +2021-12-03 00:00:00+05:30,43.32,43.32,43.32,43.32,1134800.0,,, +2021-12-06 00:00:00+05:30,43.71,45.46,43.71,45.46,2176486.0,,, +2021-12-07 00:00:00+05:30,47.69,47.69,47.69,47.69,528842.0,,, +2021-12-08 00:00:00+05:30,50.07,50.07,50.07,50.07,554778.0,,, +2021-12-09 00:00:00+05:30,52.1,52.54,51.47,52.54,5898325.0,,, +2021-12-10 00:00:00+05:30,55.01,55.16,50.5,53.07,16779570.0,,, +2021-12-13 00:00:00+05:30,53.36,55.6,52.2,52.93,7223314.0,,, +2021-12-14 00:00:00+05:30,53.22,53.41,50.55,50.94,5532865.0,,, +2021-12-15 00:00:00+05:30,50.26,53.46,49.97,53.46,3258498.0,,, +2021-12-16 00:00:00+05:30,55.64,56.13,52.88,55.55,10669890.0,,, +2021-12-17 00:00:00+05:30,56.47,56.95,52.78,53.22,2978472.0,,, +2021-12-20 00:00:00+05:30,50.79,51.42,50.6,50.6,1450158.0,,, +2021-12-21 00:00:00+05:30,48.51,52.93,48.32,49.24,7996499.0,,, +2021-12-22 00:00:00+05:30,49.97,51.67,49.97,51.67,4570237.0,,, +2021-12-23 00:00:00+05:30,52.88,52.88,50.94,51.57,2932801.0,,, +2021-12-24 00:00:00+05:30,51.62,51.86,50.16,50.55,3011315.0,,, +2021-12-27 00:00:00+05:30,50.55,50.55,48.37,49.82,2974005.0,,, +2021-12-28 00:00:00+05:30,50.45,52.3,50.45,52.3,1565964.0,,, +2021-12-29 00:00:00+05:30,53.17,53.85,51.42,51.57,4131133.0,,, +2021-12-30 00:00:00+05:30,52.35,52.35,50.65,50.94,2543002.0,,, diff --git a/DATA/BRONZE/StockData/TRIDENT_2022_01.csv b/DATA/BRONZE/StockData/TRIDENT_2022_01.csv index f1ddb3e5..b983e2fe 100644 --- a/DATA/BRONZE/StockData/TRIDENT_2022_01.csv +++ b/DATA/BRONZE/StockData/TRIDENT_2022_01.csv @@ -1,20 +1,20 @@ -date,open,high,low,close,volume,dividends,stock_splits -2022-01-03 00:00:00+05:30,52.49,52.78,52.01,52.25,2907712,0.0,0.0 -2022-01-04 00:00:00+05:30,52.78,53.17,51.04,51.62,1314197,0.0,0.0 -2022-01-05 00:00:00+05:30,51.67,52.01,50.89,51.08,2491458,0.0,0.0 -2022-01-06 00:00:00+05:30,50.89,52.39,49.58,51.28,1499539,0.0,0.0 -2022-01-07 00:00:00+05:30,51.62,53.02,51.04,51.52,3710399,0.0,0.0 -2022-01-10 00:00:00+05:30,52.1,52.35,51.57,51.81,2711246,0.0,0.0 -2022-01-11 00:00:00+05:30,52.88,54.38,50.21,54.38,8458214,0.0,0.0 -2022-01-12 00:00:00+05:30,56.86,57.1,55.79,57.1,5987815,0.0,0.0 -2022-01-13 00:00:00+05:30,59.91,59.91,59.91,59.91,1036773,0.0,0.0 -2022-01-14 00:00:00+05:30,62.87,62.87,61.9,62.87,2614175,0.0,0.0 -2022-01-17 00:00:00+05:30,65.01,65.98,65.01,65.98,2641494,0.0,0.0 -2022-01-18 00:00:00+05:30,68.79,68.79,62.68,62.68,9242487,0.0,0.0 -2022-01-19 00:00:00+05:30,59.57,60.16,59.57,59.57,2249250,0.0,0.0 -2022-01-20 00:00:00+05:30,56.91,62.53,56.91,62.53,4602554,0.0,0.0 -2022-01-21 00:00:00+05:30,65.64,65.64,60.16,62.34,7214991,0.0,0.0 -2022-01-24 00:00:00+05:30,62.0,62.53,59.23,59.23,1196439,0.0,0.0 -2022-01-25 00:00:00+05:30,56.27,62.19,56.27,60.5,2026035,0.0,0.0 -2022-01-27 00:00:00+05:30,59.96,59.96,57.49,59.19,2169416,0.0,0.0 -2022-01-28 00:00:00+05:30,59.19,61.81,58.31,58.6,1100347,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2022-01-03 00:00:00+05:30,52.49,52.78,52.01,52.25,2907712.0,,, +2022-01-04 00:00:00+05:30,52.78,53.17,51.04,51.62,1314197.0,,, +2022-01-05 00:00:00+05:30,51.67,52.01,50.89,51.08,2491458.0,,, +2022-01-06 00:00:00+05:30,50.89,52.39,49.58,51.28,1499539.0,,, +2022-01-07 00:00:00+05:30,51.62,53.02,51.04,51.52,3710399.0,,, +2022-01-10 00:00:00+05:30,52.1,52.35,51.57,51.81,2711246.0,,, +2022-01-11 00:00:00+05:30,52.88,54.38,50.21,54.38,8458214.0,,, +2022-01-12 00:00:00+05:30,56.86,57.1,55.79,57.1,5987815.0,,, +2022-01-13 00:00:00+05:30,59.91,59.91,59.91,59.91,1036773.0,,, +2022-01-14 00:00:00+05:30,62.87,62.87,61.9,62.87,2614175.0,,, +2022-01-17 00:00:00+05:30,65.01,65.98,65.01,65.98,2641494.0,,, +2022-01-18 00:00:00+05:30,68.79,68.79,62.68,62.68,9242487.0,,, +2022-01-19 00:00:00+05:30,59.57,60.16,59.57,59.57,2249250.0,,, +2022-01-20 00:00:00+05:30,56.91,62.53,56.91,62.53,4602554.0,,, +2022-01-21 00:00:00+05:30,65.64,65.64,60.16,62.34,7214991.0,,, +2022-01-24 00:00:00+05:30,62.0,62.53,59.23,59.23,1196439.0,,, +2022-01-25 00:00:00+05:30,56.27,62.19,56.27,60.5,2026035.0,,, +2022-01-27 00:00:00+05:30,59.96,59.96,57.49,59.19,2169416.0,,, +2022-01-28 00:00:00+05:30,59.19,61.81,58.31,58.6,1100347.0,,, diff --git a/DATA/BRONZE/StockData/TRIDENT_2022_02.csv b/DATA/BRONZE/StockData/TRIDENT_2022_02.csv index 689f4960..36005094 100644 --- a/DATA/BRONZE/StockData/TRIDENT_2022_02.csv +++ b/DATA/BRONZE/StockData/TRIDENT_2022_02.csv @@ -1,19 +1,19 @@ -date,open,high,low,close,volume,dividends,stock_splits -2022-02-01 00:00:00+05:30,60.98,61.03,57.24,58.75,1583576,0.0,0.0 -2022-02-02 00:00:00+05:30,58.75,60.06,58.31,59.04,1073256,0.0,0.0 -2022-02-03 00:00:00+05:30,57.58,59.67,57.58,59.19,1109102,0.0,0.0 -2022-02-04 00:00:00+05:30,59.72,61.85,58.36,60.4,726169,0.0,0.0 -2022-02-07 00:00:00+05:30,61.51,61.51,58.99,59.82,585207,0.0,0.0 -2022-02-08 00:00:00+05:30,60.11,60.45,56.86,58.6,1626779,0.0,0.0 -2022-02-09 00:00:00+05:30,58.7,59.62,57.24,58.12,526970,0.0,0.0 -2022-02-10 00:00:00+05:30,58.22,58.46,55.26,56.91,2569728,0.0,0.0 -2022-02-11 00:00:00+05:30,55.3,56.27,54.33,55.21,814264,0.0,0.0 -2022-02-15 00:00:00+05:30,49.87,55.11,49.87,55.11,3392512,0.0,0.0 -2022-02-16 00:00:00+05:30,56.95,57.24,55.16,55.4,1535078,0.0,0.0 -2022-02-17 00:00:00+05:30,56.66,56.66,52.88,53.27,596341,0.0,0.0 -2022-02-18 00:00:00+05:30,50.7,53.12,50.7,51.47,1187823,0.0,0.0 -2022-02-21 00:00:00+05:30,48.9,53.36,48.9,51.13,2705144,0.0,0.0 -2022-02-22 00:00:00+05:30,48.76,50.4,48.61,49.43,865915,0.0,0.0 -2022-02-23 00:00:00+05:30,49.48,51.81,49.48,51.23,1060095,0.0,0.0 -2022-02-24 00:00:00+05:30,48.71,48.71,48.71,48.71,1116082,0.0,0.0 -2022-02-25 00:00:00+05:30,46.28,50.36,46.28,48.76,3011435,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2022-02-01 00:00:00+05:30,60.98,61.03,57.24,58.75,1583576.0,,, +2022-02-02 00:00:00+05:30,58.75,60.06,58.31,59.04,1073256.0,,, +2022-02-03 00:00:00+05:30,57.58,59.67,57.58,59.19,1109102.0,,, +2022-02-04 00:00:00+05:30,59.72,61.85,58.36,60.4,726169.0,,, +2022-02-07 00:00:00+05:30,61.51,61.51,58.99,59.82,585207.0,,, +2022-02-08 00:00:00+05:30,60.11,60.45,56.86,58.6,1626779.0,,, +2022-02-09 00:00:00+05:30,58.7,59.62,57.24,58.12,526970.0,,, +2022-02-10 00:00:00+05:30,58.22,58.46,55.26,56.91,2569728.0,,, +2022-02-11 00:00:00+05:30,55.3,56.27,54.33,55.21,814264.0,,, +2022-02-15 00:00:00+05:30,49.87,55.11,49.87,55.11,3392512.0,,, +2022-02-16 00:00:00+05:30,56.95,57.24,55.16,55.4,1535078.0,,, +2022-02-17 00:00:00+05:30,56.66,56.66,52.88,53.27,596341.0,,, +2022-02-18 00:00:00+05:30,50.7,53.12,50.7,51.47,1187823.0,,, +2022-02-21 00:00:00+05:30,48.9,53.36,48.9,51.13,2705144.0,,, +2022-02-22 00:00:00+05:30,48.76,50.4,48.61,49.43,865915.0,,, +2022-02-23 00:00:00+05:30,49.48,51.81,49.48,51.23,1060095.0,,, +2022-02-24 00:00:00+05:30,48.71,48.71,48.71,48.71,1116082.0,,, +2022-02-25 00:00:00+05:30,46.28,50.36,46.28,48.76,3011435.0,,, diff --git a/DATA/BRONZE/StockData/TRIDENT_2022_03.csv b/DATA/BRONZE/StockData/TRIDENT_2022_03.csv index 16e4a660..1bf00d43 100644 --- a/DATA/BRONZE/StockData/TRIDENT_2022_03.csv +++ b/DATA/BRONZE/StockData/TRIDENT_2022_03.csv @@ -1,21 +1,21 @@ -date,open,high,low,close,volume,dividends,stock_splits -2022-03-02 00:00:00+05:30,47.83,49.43,46.86,48.71,1183126,0.0,0.0 -2022-03-03 00:00:00+05:30,50.16,50.94,49.0,50.07,536811,0.0,0.0 -2022-03-04 00:00:00+05:30,50.07,50.45,48.51,49.53,457527,0.0,0.0 -2022-03-07 00:00:00+05:30,47.54,48.51,47.06,47.15,840243,0.0,0.0 -2022-03-08 00:00:00+05:30,47.88,48.71,47.15,48.46,390802,0.0,0.0 -2022-03-09 00:00:00+05:30,50.84,50.84,48.51,50.84,514068,0.0,0.0 -2022-03-10 00:00:00+05:30,53.36,53.36,53.36,53.36,144854,0.0,0.0 -2022-03-11 00:00:00+05:30,54.24,55.3,50.89,53.85,901686,0.0,0.0 -2022-03-14 00:00:00+05:30,54.53,55.3,52.39,53.66,1083275,0.0,0.0 -2022-03-15 00:00:00+05:30,55.21,55.21,52.2,52.88,380025,0.0,0.0 -2022-03-16 00:00:00+05:30,52.05,54.04,52.05,52.54,703017,0.0,0.0 -2022-03-17 00:00:00+05:30,52.59,54.33,50.6,52.59,597797,0.0,0.0 -2022-03-21 00:00:00+05:30,51.91,52.3,50.94,51.33,508177,0.0,0.0 -2022-03-22 00:00:00+05:30,50.6,51.86,49.87,51.18,840151,0.0,0.0 -2022-03-23 00:00:00+05:30,51.67,51.67,50.84,51.13,324701,0.0,0.0 -2022-03-24 00:00:00+05:30,50.11,51.13,50.11,50.4,708070,0.0,0.0 -2022-03-25 00:00:00+05:30,50.45,51.42,50.45,50.7,276043,0.0,0.0 -2022-03-28 00:00:00+05:30,50.36,50.94,49.24,49.63,989351,0.0,0.0 -2022-03-29 00:00:00+05:30,50.45,50.84,48.71,49.14,532307,0.0,0.0 -2022-03-30 00:00:00+05:30,50.45,51.57,49.48,51.57,205402,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2022-03-02 00:00:00+05:30,47.83,49.43,46.86,48.71,1183126.0,,, +2022-03-03 00:00:00+05:30,50.16,50.94,49.0,50.07,536811.0,,, +2022-03-04 00:00:00+05:30,50.07,50.45,48.51,49.53,457527.0,,, +2022-03-07 00:00:00+05:30,47.54,48.51,47.06,47.15,840243.0,,, +2022-03-08 00:00:00+05:30,47.88,48.71,47.15,48.46,390802.0,,, +2022-03-09 00:00:00+05:30,50.84,50.84,48.51,50.84,514068.0,,, +2022-03-10 00:00:00+05:30,53.36,53.36,53.36,53.36,144854.0,,, +2022-03-11 00:00:00+05:30,54.24,55.3,50.89,53.85,901686.0,,, +2022-03-14 00:00:00+05:30,54.53,55.3,52.39,53.66,1083275.0,,, +2022-03-15 00:00:00+05:30,55.21,55.21,52.2,52.88,380025.0,,, +2022-03-16 00:00:00+05:30,52.05,54.04,52.05,52.54,703017.0,,, +2022-03-17 00:00:00+05:30,52.59,54.33,50.6,52.59,597797.0,,, +2022-03-21 00:00:00+05:30,51.91,52.3,50.94,51.33,508177.0,,, +2022-03-22 00:00:00+05:30,50.6,51.86,49.87,51.18,840151.0,,, +2022-03-23 00:00:00+05:30,51.67,51.67,50.84,51.13,324701.0,,, +2022-03-24 00:00:00+05:30,50.11,51.13,50.11,50.4,708070.0,,, +2022-03-25 00:00:00+05:30,50.45,51.42,50.45,50.7,276043.0,,, +2022-03-28 00:00:00+05:30,50.36,50.94,49.24,49.63,989351.0,,, +2022-03-29 00:00:00+05:30,50.45,50.84,48.71,49.14,532307.0,,, +2022-03-30 00:00:00+05:30,50.45,51.57,49.48,51.57,205402.0,,, diff --git a/DATA/BRONZE/StockData/TRIDENT_2022_04.csv b/DATA/BRONZE/StockData/TRIDENT_2022_04.csv index ef8d7fc8..5af2a6c8 100644 --- a/DATA/BRONZE/StockData/TRIDENT_2022_04.csv +++ b/DATA/BRONZE/StockData/TRIDENT_2022_04.csv @@ -1,20 +1,20 @@ -date,open,high,low,close,volume,dividends,stock_splits -2022-04-01 00:00:00+05:30,52.64,52.64,51.18,52.1,318577,0.0,0.0 -2022-04-04 00:00:00+05:30,53.17,53.36,51.91,52.49,544806,0.0,0.0 -2022-04-05 00:00:00+05:30,52.78,52.83,51.42,52.05,1011600,0.0,0.0 -2022-04-06 00:00:00+05:30,52.73,54.63,51.18,54.63,533852,0.0,0.0 -2022-04-07 00:00:00+05:30,55.5,56.18,52.88,53.95,793806,0.0,0.0 -2022-04-08 00:00:00+05:30,54.33,55.3,53.41,54.92,409611,0.0,0.0 -2022-04-11 00:00:00+05:30,55.21,56.27,54.09,54.33,1163329,0.0,0.0 -2022-04-12 00:00:00+05:30,52.93,54.33,52.49,53.41,303680,0.0,0.0 -2022-04-13 00:00:00+05:30,53.41,53.85,51.71,53.22,712078,0.0,0.0 -2022-04-18 00:00:00+05:30,54.63,55.3,53.32,53.41,616146,0.0,0.0 -2022-04-19 00:00:00+05:30,53.85,53.85,51.42,52.01,429308,0.0,0.0 -2022-04-20 00:00:00+05:30,52.78,52.78,51.13,51.37,311178,0.0,0.0 -2022-04-21 00:00:00+05:30,51.42,53.9,51.42,53.9,1398612,0.0,0.0 -2022-04-22 00:00:00+05:30,53.8,53.8,51.47,52.68,810909,0.0,0.0 -2022-04-25 00:00:00+05:30,52.3,52.39,51.28,51.42,1341422,0.0,0.0 -2022-04-26 00:00:00+05:30,51.62,52.01,50.79,51.13,570087,0.0,0.0 -2022-04-27 00:00:00+05:30,50.74,53.27,50.16,51.62,1836853,0.0,0.0 -2022-04-28 00:00:00+05:30,52.78,52.78,50.55,51.13,411311,0.0,0.0 -2022-04-29 00:00:00+05:30,51.13,51.86,50.45,50.6,1102988,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2022-04-01 00:00:00+05:30,52.64,52.64,51.18,52.1,318577.0,,, +2022-04-04 00:00:00+05:30,53.17,53.36,51.91,52.49,544806.0,,, +2022-04-05 00:00:00+05:30,52.78,52.83,51.42,52.05,1011600.0,,, +2022-04-06 00:00:00+05:30,52.73,54.63,51.18,54.63,533852.0,,, +2022-04-07 00:00:00+05:30,55.5,56.18,52.88,53.95,793806.0,,, +2022-04-08 00:00:00+05:30,54.33,55.3,53.41,54.92,409611.0,,, +2022-04-11 00:00:00+05:30,55.21,56.27,54.09,54.33,1163329.0,,, +2022-04-12 00:00:00+05:30,52.93,54.33,52.49,53.41,303680.0,,, +2022-04-13 00:00:00+05:30,53.41,53.85,51.71,53.22,712078.0,,, +2022-04-18 00:00:00+05:30,54.63,55.3,53.32,53.41,616146.0,,, +2022-04-19 00:00:00+05:30,53.85,53.85,51.42,52.01,429308.0,,, +2022-04-20 00:00:00+05:30,52.78,52.78,51.13,51.37,311178.0,,, +2022-04-21 00:00:00+05:30,51.42,53.9,51.42,53.9,1398612.0,,, +2022-04-22 00:00:00+05:30,53.8,53.8,51.47,52.68,810909.0,,, +2022-04-25 00:00:00+05:30,52.3,52.39,51.28,51.42,1341422.0,,, +2022-04-26 00:00:00+05:30,51.62,52.01,50.79,51.13,570087.0,,, +2022-04-27 00:00:00+05:30,50.74,53.27,50.16,51.62,1836853.0,,, +2022-04-28 00:00:00+05:30,52.78,52.78,50.55,51.13,411311.0,,, +2022-04-29 00:00:00+05:30,51.13,51.86,50.45,50.6,1102988.0,,, diff --git a/DATA/BRONZE/StockData/TRIDENT_2022_05.csv b/DATA/BRONZE/StockData/TRIDENT_2022_05.csv index e4f6b6ce..ad0ae8a9 100644 --- a/DATA/BRONZE/StockData/TRIDENT_2022_05.csv +++ b/DATA/BRONZE/StockData/TRIDENT_2022_05.csv @@ -1,20 +1,20 @@ -date,open,high,low,close,volume,dividends,stock_splits -2022-05-04 00:00:00+05:30,50.65,50.65,48.22,48.46,842377,0.0,0.0 -2022-05-05 00:00:00+05:30,49.34,50.79,48.71,49.24,1161439,0.0,0.0 -2022-05-06 00:00:00+05:30,47.54,48.95,47.54,48.66,1091984,0.0,0.0 -2022-05-09 00:00:00+05:30,48.56,48.76,46.57,47.25,1698556,0.0,0.0 -2022-05-10 00:00:00+05:30,47.15,49.58,47.15,49.0,632121,0.0,0.0 -2022-05-11 00:00:00+05:30,49.73,50.65,46.57,46.72,2209943,0.0,0.0 -2022-05-12 00:00:00+05:30,46.57,46.57,44.39,44.39,798110,0.0,0.0 -2022-05-13 00:00:00+05:30,43.95,46.52,43.56,44.87,851302,0.0,0.0 -2022-05-16 00:00:00+05:30,45.84,46.18,44.73,45.46,1009376,0.0,0.0 -2022-05-17 00:00:00+05:30,45.7,47.69,45.7,47.69,1249757,0.0,0.0 -2022-05-18 00:00:00+05:30,48.27,49.34,47.59,48.03,1805586,0.0,0.0 -2022-05-19 00:00:00+05:30,46.48,47.06,45.99,46.48,471258,0.0,0.0 -2022-05-20 00:00:00+05:30,47.93,48.03,46.86,47.11,805662,0.0,0.0 -2022-05-23 00:00:00+05:30,47.45,48.03,46.33,46.43,826436,0.0,0.0 -2022-05-24 00:00:00+05:30,47.01,47.01,45.7,45.84,792502,0.0,0.0 -2022-05-25 00:00:00+05:30,46.14,46.38,44.15,44.29,1095652,0.0,0.0 -2022-05-26 00:00:00+05:30,44.63,44.83,42.11,43.27,1973785,0.0,0.0 -2022-05-27 00:00:00+05:30,43.9,44.83,43.52,44.44,374004,0.0,0.0 -2022-05-30 00:00:00+05:30,45.31,46.62,44.68,46.62,1095094,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2022-05-04 00:00:00+05:30,50.65,50.65,48.22,48.46,842377.0,,, +2022-05-05 00:00:00+05:30,49.34,50.79,48.71,49.24,1161439.0,,, +2022-05-06 00:00:00+05:30,47.54,48.95,47.54,48.66,1091984.0,,, +2022-05-09 00:00:00+05:30,48.56,48.76,46.57,47.25,1698556.0,,, +2022-05-10 00:00:00+05:30,47.15,49.58,47.15,49.0,632121.0,,, +2022-05-11 00:00:00+05:30,49.73,50.65,46.57,46.72,2209943.0,,, +2022-05-12 00:00:00+05:30,46.57,46.57,44.39,44.39,798110.0,,, +2022-05-13 00:00:00+05:30,43.95,46.52,43.56,44.87,851302.0,,, +2022-05-16 00:00:00+05:30,45.84,46.18,44.73,45.46,1009376.0,,, +2022-05-17 00:00:00+05:30,45.7,47.69,45.7,47.69,1249757.0,,, +2022-05-18 00:00:00+05:30,48.27,49.34,47.59,48.03,1805586.0,,, +2022-05-19 00:00:00+05:30,46.48,47.06,45.99,46.48,471258.0,,, +2022-05-20 00:00:00+05:30,47.93,48.03,46.86,47.11,805662.0,,, +2022-05-23 00:00:00+05:30,47.45,48.03,46.33,46.43,826436.0,,, +2022-05-24 00:00:00+05:30,47.01,47.01,45.7,45.84,792502.0,,, +2022-05-25 00:00:00+05:30,46.14,46.38,44.15,44.29,1095652.0,,, +2022-05-26 00:00:00+05:30,44.63,44.83,42.11,43.27,1973785.0,,, +2022-05-27 00:00:00+05:30,43.9,44.83,43.52,44.44,374004.0,,, +2022-05-30 00:00:00+05:30,45.31,46.62,44.68,46.62,1095094.0,,, diff --git a/DATA/BRONZE/StockData/TRIDENT_2022_06.csv b/DATA/BRONZE/StockData/TRIDENT_2022_06.csv index 90a38767..5e0ca470 100644 --- a/DATA/BRONZE/StockData/TRIDENT_2022_06.csv +++ b/DATA/BRONZE/StockData/TRIDENT_2022_06.csv @@ -1,22 +1,22 @@ -date,open,high,low,close,volume,dividends,stock_splits -2022-06-01 00:00:00+05:30,47.35,47.35,45.36,45.8,966624,0.0,0.0 -2022-06-02 00:00:00+05:30,45.84,46.33,45.17,45.46,439485,0.0,0.0 -2022-06-03 00:00:00+05:30,46.18,46.57,44.63,44.78,969420,0.0,0.0 -2022-06-06 00:00:00+05:30,44.73,45.55,43.66,44.2,907637,0.0,0.0 -2022-06-07 00:00:00+05:30,43.56,44.1,43.27,43.76,972790,0.0,0.0 -2022-06-08 00:00:00+05:30,43.81,44.39,43.32,43.37,913285,0.0,0.0 -2022-06-09 00:00:00+05:30,43.32,43.32,41.24,41.62,1939723,0.0,0.0 -2022-06-10 00:00:00+05:30,41.24,42.69,40.17,41.77,1382500,0.0,0.0 -2022-06-13 00:00:00+05:30,40.75,41.04,39.68,39.97,2404738,0.0,0.0 -2022-06-14 00:00:00+05:30,39.68,41.19,38.96,39.88,1356521,0.0,0.0 -2022-06-15 00:00:00+05:30,39.83,40.65,38.91,39.15,1539618,0.0,0.0 -2022-06-16 00:00:00+05:30,40.17,40.46,37.21,37.31,2796709,0.0,0.0 -2022-06-17 00:00:00+05:30,35.61,36.34,35.46,35.46,3507592,0.0,0.0 -2022-06-20 00:00:00+05:30,34.2,34.93,33.72,33.72,1577436,0.0,0.0 -2022-06-21 00:00:00+05:30,32.41,35.37,32.07,35.37,3116035,0.0,0.0 -2022-06-22 00:00:00+05:30,35.8,37.11,35.41,36.87,3157039,0.0,0.0 -2022-06-23 00:00:00+05:30,37.55,38.42,35.75,37.26,1132353,0.0,0.0 -2022-06-24 00:00:00+05:30,37.45,38.08,36.04,36.19,1483059,0.0,0.0 -2022-06-27 00:00:00+05:30,37.11,37.45,36.48,36.87,1437171,0.0,0.0 -2022-06-28 00:00:00+05:30,36.87,37.94,36.24,37.35,935361,0.0,0.0 -2022-06-29 00:00:00+05:30,37.11,39.0,36.68,37.84,1394797,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2022-06-01 00:00:00+05:30,47.35,47.35,45.36,45.8,966624.0,,, +2022-06-02 00:00:00+05:30,45.84,46.33,45.17,45.46,439485.0,,, +2022-06-03 00:00:00+05:30,46.18,46.57,44.63,44.78,969420.0,,, +2022-06-06 00:00:00+05:30,44.73,45.55,43.66,44.2,907637.0,,, +2022-06-07 00:00:00+05:30,43.56,44.1,43.27,43.76,972790.0,,, +2022-06-08 00:00:00+05:30,43.81,44.39,43.32,43.37,913285.0,,, +2022-06-09 00:00:00+05:30,43.32,43.32,41.24,41.62,1939723.0,,, +2022-06-10 00:00:00+05:30,41.24,42.69,40.17,41.77,1382500.0,,, +2022-06-13 00:00:00+05:30,40.75,41.04,39.68,39.97,2404738.0,,, +2022-06-14 00:00:00+05:30,39.68,41.19,38.96,39.88,1356521.0,,, +2022-06-15 00:00:00+05:30,39.83,40.65,38.91,39.15,1539618.0,,, +2022-06-16 00:00:00+05:30,40.17,40.46,37.21,37.31,2796709.0,,, +2022-06-17 00:00:00+05:30,35.61,36.34,35.46,35.46,3507592.0,,, +2022-06-20 00:00:00+05:30,34.2,34.93,33.72,33.72,1577436.0,,, +2022-06-21 00:00:00+05:30,32.41,35.37,32.07,35.37,3116035.0,,, +2022-06-22 00:00:00+05:30,35.8,37.11,35.41,36.87,3157039.0,,, +2022-06-23 00:00:00+05:30,37.55,38.42,35.75,37.26,1132353.0,,, +2022-06-24 00:00:00+05:30,37.45,38.08,36.04,36.19,1483059.0,,, +2022-06-27 00:00:00+05:30,37.11,37.45,36.48,36.87,1437171.0,,, +2022-06-28 00:00:00+05:30,36.87,37.94,36.24,37.35,935361.0,,, +2022-06-29 00:00:00+05:30,37.11,39.0,36.68,37.84,1394797.0,,, diff --git a/DATA/BRONZE/StockData/TRIDENT_2022_07.csv b/DATA/BRONZE/StockData/TRIDENT_2022_07.csv index 55c93453..cdc0f3eb 100644 --- a/DATA/BRONZE/StockData/TRIDENT_2022_07.csv +++ b/DATA/BRONZE/StockData/TRIDENT_2022_07.csv @@ -1,22 +1,22 @@ -date,open,high,low,close,volume,dividends,stock_splits -2022-07-01 00:00:00+05:30,37.31,37.6,36.53,36.97,820802,0.0,0.0 -2022-07-04 00:00:00+05:30,37.69,37.69,36.87,37.16,285178,0.0,0.0 -2022-07-05 00:00:00+05:30,37.5,38.91,37.11,37.89,1598016,0.0,0.0 -2022-07-06 00:00:00+05:30,38.33,38.57,37.35,37.65,767636,0.0,0.0 -2022-07-07 00:00:00+05:30,37.74,38.23,37.21,37.5,814843,0.0,0.0 -2022-07-08 00:00:00+05:30,38.03,38.03,37.5,37.69,637341,0.0,0.0 -2022-07-11 00:00:00+05:30,37.89,38.18,37.35,37.55,694817,0.0,0.0 -2022-07-12 00:00:00+05:30,36.68,36.87,36.43,36.63,1070656,0.0,0.0 -2022-07-13 00:00:00+05:30,36.77,36.77,35.95,36.04,1001044,0.0,0.0 -2022-07-14 00:00:00+05:30,36.04,36.09,34.69,35.07,1762001,0.0,0.0 -2022-07-15 00:00:00+05:30,35.37,35.46,34.74,35.12,959867,0.0,0.0 -2022-07-18 00:00:00+05:30,34.44,36.87,34.44,36.87,1223998,0.0,0.0 -2022-07-19 00:00:00+05:30,37.4,38.71,37.16,38.71,1054646,0.0,0.0 -2022-07-20 00:00:00+05:30,39.88,40.61,39.49,40.61,1740470,0.0,0.0 -2022-07-21 00:00:00+05:30,42.21,42.45,39.15,39.83,4088585,0.0,0.0 -2022-07-22 00:00:00+05:30,40.27,40.61,38.47,38.71,1678058,0.0,0.0 -2022-07-25 00:00:00+05:30,37.89,37.99,36.87,37.5,1589650,0.0,0.0 -2022-07-26 00:00:00+05:30,37.45,39.1,37.4,38.08,1344497,0.0,0.0 -2022-07-27 00:00:00+05:30,38.08,38.28,37.16,37.35,1177144,0.0,0.0 -2022-07-28 00:00:00+05:30,37.35,37.65,36.38,36.82,2219279,0.0,0.0 -2022-07-29 00:00:00+05:30,37.26,38.62,37.26,38.52,2598014,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2022-07-01 00:00:00+05:30,37.31,37.6,36.53,36.97,820802.0,,, +2022-07-04 00:00:00+05:30,37.69,37.69,36.87,37.16,285178.0,,, +2022-07-05 00:00:00+05:30,37.5,38.91,37.11,37.89,1598016.0,,, +2022-07-06 00:00:00+05:30,38.33,38.57,37.35,37.65,767636.0,,, +2022-07-07 00:00:00+05:30,37.74,38.23,37.21,37.5,814843.0,,, +2022-07-08 00:00:00+05:30,38.03,38.03,37.5,37.69,637341.0,,, +2022-07-11 00:00:00+05:30,37.89,38.18,37.35,37.55,694817.0,,, +2022-07-12 00:00:00+05:30,36.68,36.87,36.43,36.63,1070656.0,,, +2022-07-13 00:00:00+05:30,36.77,36.77,35.95,36.04,1001044.0,,, +2022-07-14 00:00:00+05:30,36.04,36.09,34.69,35.07,1762001.0,,, +2022-07-15 00:00:00+05:30,35.37,35.46,34.74,35.12,959867.0,,, +2022-07-18 00:00:00+05:30,34.44,36.87,34.44,36.87,1223998.0,,, +2022-07-19 00:00:00+05:30,37.4,38.71,37.16,38.71,1054646.0,,, +2022-07-20 00:00:00+05:30,39.88,40.61,39.49,40.61,1740470.0,,, +2022-07-21 00:00:00+05:30,42.21,42.45,39.15,39.83,4088585.0,,, +2022-07-22 00:00:00+05:30,40.27,40.61,38.47,38.71,1678058.0,,, +2022-07-25 00:00:00+05:30,37.89,37.99,36.87,37.5,1589650.0,,, +2022-07-26 00:00:00+05:30,37.45,39.1,37.4,38.08,1344497.0,,, +2022-07-27 00:00:00+05:30,38.08,38.28,37.16,37.35,1177144.0,,, +2022-07-28 00:00:00+05:30,37.35,37.65,36.38,36.82,2219279.0,,, +2022-07-29 00:00:00+05:30,37.26,38.62,37.26,38.52,2598014.0,,, diff --git a/DATA/BRONZE/StockData/TRIDENT_2022_08.csv b/DATA/BRONZE/StockData/TRIDENT_2022_08.csv index 85171068..59cc09da 100644 --- a/DATA/BRONZE/StockData/TRIDENT_2022_08.csv +++ b/DATA/BRONZE/StockData/TRIDENT_2022_08.csv @@ -1,21 +1,21 @@ -date,open,high,low,close,volume,dividends,stock_splits -2022-08-01 00:00:00+05:30,38.86,39.49,38.13,38.47,2456626,0.0,0.0 -2022-08-02 00:00:00+05:30,38.33,39.93,38.33,39.3,2600463,0.0,0.0 -2022-08-03 00:00:00+05:30,39.1,39.25,38.08,38.96,1345152,0.0,0.0 -2022-08-04 00:00:00+05:30,39.0,40.27,37.84,39.88,3284482,0.0,0.0 -2022-08-05 00:00:00+05:30,40.46,40.75,38.86,39.05,2307374,0.0,0.0 -2022-08-08 00:00:00+05:30,39.15,39.63,38.42,38.57,1545733,0.0,0.0 -2022-08-10 00:00:00+05:30,35.03,37.26,33.91,36.92,4973119,0.0,0.0 -2022-08-11 00:00:00+05:30,36.72,37.11,35.95,36.24,2271451,0.0,0.0 -2022-08-12 00:00:00+05:30,36.09,37.55,35.85,36.43,1797541,0.0,0.0 -2022-08-16 00:00:00+05:30,36.38,36.87,36.0,36.14,1027084,0.0,0.0 -2022-08-17 00:00:00+05:30,36.68,37.65,36.29,36.97,3068759,0.0,0.0 -2022-08-18 00:00:00+05:30,37.42,37.61,37.07,37.32,1899170,0.36,0.0 -2022-08-19 00:00:00+05:30,37.61,38.89,37.03,37.61,4688412,0.0,0.0 -2022-08-22 00:00:00+05:30,37.61,37.61,36.73,36.83,1956011,0.0,0.0 -2022-08-23 00:00:00+05:30,36.39,37.37,35.85,36.14,2046917,0.0,0.0 -2022-08-24 00:00:00+05:30,36.14,36.44,35.75,35.8,1860307,0.0,0.0 -2022-08-25 00:00:00+05:30,35.95,36.58,35.9,36.0,1789678,0.0,0.0 -2022-08-26 00:00:00+05:30,36.44,36.58,36.09,36.24,1991211,0.0,0.0 -2022-08-29 00:00:00+05:30,34.82,35.85,34.82,35.36,2960678,0.0,0.0 -2022-08-30 00:00:00+05:30,35.41,37.12,35.41,35.95,3378855,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2022-08-01 00:00:00+05:30,38.86,39.49,38.13,38.47,2456626.0,,, +2022-08-02 00:00:00+05:30,38.33,39.93,38.33,39.3,2600463.0,,, +2022-08-03 00:00:00+05:30,39.1,39.25,38.08,38.96,1345152.0,,, +2022-08-04 00:00:00+05:30,39.0,40.27,37.84,39.88,3284482.0,,, +2022-08-05 00:00:00+05:30,40.46,40.75,38.86,39.05,2307374.0,,, +2022-08-08 00:00:00+05:30,39.15,39.63,38.42,38.57,1545733.0,,, +2022-08-10 00:00:00+05:30,35.03,37.26,33.91,36.92,4973119.0,,, +2022-08-11 00:00:00+05:30,36.72,37.11,35.95,36.24,2271451.0,,, +2022-08-12 00:00:00+05:30,36.09,37.55,35.85,36.43,1797541.0,,, +2022-08-16 00:00:00+05:30,36.38,36.87,36.0,36.14,1027084.0,,, +2022-08-17 00:00:00+05:30,36.68,37.65,36.29,36.97,3068759.0,,, +2022-08-18 00:00:00+05:30,37.42,37.61,37.07,37.32,1899170.0,0.36,, +2022-08-19 00:00:00+05:30,37.61,38.89,37.03,37.61,4688412.0,,, +2022-08-22 00:00:00+05:30,37.61,37.61,36.73,36.83,1956011.0,,, +2022-08-23 00:00:00+05:30,36.39,37.37,35.85,36.14,2046917.0,,, +2022-08-24 00:00:00+05:30,36.14,36.44,35.75,35.8,1860307.0,,, +2022-08-25 00:00:00+05:30,35.95,36.58,35.9,36.0,1789678.0,,, +2022-08-26 00:00:00+05:30,36.44,36.58,36.09,36.24,1991211.0,,, +2022-08-29 00:00:00+05:30,34.82,35.85,34.82,35.36,2960678.0,,, +2022-08-30 00:00:00+05:30,35.41,37.12,35.41,35.95,3378855.0,,, diff --git a/DATA/BRONZE/StockData/TRIDENT_2022_09.csv b/DATA/BRONZE/StockData/TRIDENT_2022_09.csv index 13045066..c7774d49 100644 --- a/DATA/BRONZE/StockData/TRIDENT_2022_09.csv +++ b/DATA/BRONZE/StockData/TRIDENT_2022_09.csv @@ -1,22 +1,22 @@ -date,open,high,low,close,volume,dividends,stock_splits -2022-09-01 00:00:00+05:30,35.95,36.73,35.7,36.09,2163656,0.0,0.0 -2022-09-02 00:00:00+05:30,36.63,39.52,36.24,38.94,6349340,0.0,0.0 -2022-09-05 00:00:00+05:30,39.52,40.99,39.18,40.11,8923627,0.0,0.0 -2022-09-06 00:00:00+05:30,40.6,40.85,38.98,39.33,3525743,0.0,0.0 -2022-09-07 00:00:00+05:30,39.28,39.33,38.59,38.69,1453302,0.0,0.0 -2022-09-08 00:00:00+05:30,38.98,39.96,38.89,39.38,3150219,0.0,0.0 -2022-09-09 00:00:00+05:30,39.62,39.87,38.69,38.94,1017079,0.0,0.0 -2022-09-12 00:00:00+05:30,38.84,39.43,38.84,38.89,1979923,0.0,0.0 -2022-09-13 00:00:00+05:30,38.98,39.67,38.89,39.03,2166140,0.0,0.0 -2022-09-14 00:00:00+05:30,38.3,39.23,38.2,38.59,2410468,0.0,0.0 -2022-09-15 00:00:00+05:30,38.74,39.47,38.45,38.64,2205500,0.0,0.0 -2022-09-16 00:00:00+05:30,38.64,38.79,37.03,37.32,2586301,0.0,0.0 -2022-09-19 00:00:00+05:30,37.27,37.76,36.78,37.12,4853654,0.0,0.0 -2022-09-20 00:00:00+05:30,37.47,37.76,37.22,37.32,1324355,0.0,0.0 -2022-09-21 00:00:00+05:30,37.32,37.66,36.68,36.93,1758849,0.0,0.0 -2022-09-22 00:00:00+05:30,36.83,37.42,36.68,37.07,1417599,0.0,0.0 -2022-09-23 00:00:00+05:30,37.71,37.86,36.63,36.88,936084,0.0,0.0 -2022-09-26 00:00:00+05:30,36.39,36.58,35.16,35.9,2560020,0.0,0.0 -2022-09-27 00:00:00+05:30,36.29,36.49,35.26,35.85,1275492,0.0,0.0 -2022-09-28 00:00:00+05:30,35.65,35.75,34.82,35.21,1289889,0.0,0.0 -2022-09-29 00:00:00+05:30,35.65,35.8,35.07,35.36,1100630,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2022-09-01 00:00:00+05:30,35.95,36.73,35.7,36.09,2163656.0,,, +2022-09-02 00:00:00+05:30,36.63,39.52,36.24,38.94,6349340.0,,, +2022-09-05 00:00:00+05:30,39.52,40.99,39.18,40.11,8923627.0,,, +2022-09-06 00:00:00+05:30,40.6,40.85,38.98,39.33,3525743.0,,, +2022-09-07 00:00:00+05:30,39.28,39.33,38.59,38.69,1453302.0,,, +2022-09-08 00:00:00+05:30,38.98,39.96,38.89,39.38,3150219.0,,, +2022-09-09 00:00:00+05:30,39.62,39.87,38.69,38.94,1017079.0,,, +2022-09-12 00:00:00+05:30,38.84,39.43,38.84,38.89,1979923.0,,, +2022-09-13 00:00:00+05:30,38.98,39.67,38.89,39.03,2166140.0,,, +2022-09-14 00:00:00+05:30,38.3,39.23,38.2,38.59,2410468.0,,, +2022-09-15 00:00:00+05:30,38.74,39.47,38.45,38.64,2205500.0,,, +2022-09-16 00:00:00+05:30,38.64,38.79,37.03,37.32,2586301.0,,, +2022-09-19 00:00:00+05:30,37.27,37.76,36.78,37.12,4853654.0,,, +2022-09-20 00:00:00+05:30,37.47,37.76,37.22,37.32,1324355.0,,, +2022-09-21 00:00:00+05:30,37.32,37.66,36.68,36.93,1758849.0,,, +2022-09-22 00:00:00+05:30,36.83,37.42,36.68,37.07,1417599.0,,, +2022-09-23 00:00:00+05:30,37.71,37.86,36.63,36.88,936084.0,,, +2022-09-26 00:00:00+05:30,36.39,36.58,35.16,35.9,2560020.0,,, +2022-09-27 00:00:00+05:30,36.29,36.49,35.26,35.85,1275492.0,,, +2022-09-28 00:00:00+05:30,35.65,35.75,34.82,35.21,1289889.0,,, +2022-09-29 00:00:00+05:30,35.65,35.8,35.07,35.36,1100630.0,,, diff --git a/DATA/BRONZE/StockData/TRIDENT_2022_10.csv b/DATA/BRONZE/StockData/TRIDENT_2022_10.csv index 64987937..1ed38555 100644 --- a/DATA/BRONZE/StockData/TRIDENT_2022_10.csv +++ b/DATA/BRONZE/StockData/TRIDENT_2022_10.csv @@ -1,19 +1,19 @@ -date,open,high,low,close,volume,dividends,stock_splits -2022-10-03 00:00:00+05:30,35.61,35.9,35.26,35.36,1303138,0.0,0.0 -2022-10-04 00:00:00+05:30,35.65,36.24,35.65,35.95,434431,0.0,0.0 -2022-10-06 00:00:00+05:30,36.34,36.88,36.14,36.68,1311297,0.0,0.0 -2022-10-07 00:00:00+05:30,36.68,37.86,36.29,37.37,1878820,0.0,0.0 -2022-10-10 00:00:00+05:30,37.12,37.12,36.54,36.58,583668,0.0,0.0 -2022-10-11 00:00:00+05:30,36.34,36.93,35.41,36.0,7703940,0.0,0.0 -2022-10-12 00:00:00+05:30,36.19,36.24,35.51,35.8,746768,0.0,0.0 -2022-10-13 00:00:00+05:30,35.75,35.95,35.26,35.31,1082868,0.0,0.0 -2022-10-14 00:00:00+05:30,36.0,36.09,35.36,35.51,918865,0.0,0.0 -2022-10-17 00:00:00+05:30,35.31,35.51,35.02,35.16,1037957,0.0,0.0 -2022-10-18 00:00:00+05:30,35.75,35.75,34.77,34.87,1546338,0.0,0.0 -2022-10-19 00:00:00+05:30,33.6,34.87,33.6,34.33,1647112,0.0,0.0 -2022-10-20 00:00:00+05:30,34.23,34.77,33.55,34.48,1903427,0.0,0.0 -2022-10-21 00:00:00+05:30,34.63,35.02,34.28,34.38,1160153,0.0,0.0 -2022-10-24 00:00:00+05:30,34.92,35.26,34.92,35.12,692792,0.0,0.0 -2022-10-25 00:00:00+05:30,34.92,35.02,34.48,34.67,879724,0.0,0.0 -2022-10-27 00:00:00+05:30,34.97,35.61,34.97,35.16,1681463,0.0,0.0 -2022-10-28 00:00:00+05:30,35.21,35.21,34.53,34.63,1051571,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2022-10-03 00:00:00+05:30,35.61,35.9,35.26,35.36,1303138.0,,, +2022-10-04 00:00:00+05:30,35.65,36.24,35.65,35.95,434431.0,,, +2022-10-06 00:00:00+05:30,36.34,36.88,36.14,36.68,1311297.0,,, +2022-10-07 00:00:00+05:30,36.68,37.86,36.29,37.37,1878820.0,,, +2022-10-10 00:00:00+05:30,37.12,37.12,36.54,36.58,583668.0,,, +2022-10-11 00:00:00+05:30,36.34,36.93,35.41,36.0,7703940.0,,, +2022-10-12 00:00:00+05:30,36.19,36.24,35.51,35.8,746768.0,,, +2022-10-13 00:00:00+05:30,35.75,35.95,35.26,35.31,1082868.0,,, +2022-10-14 00:00:00+05:30,36.0,36.09,35.36,35.51,918865.0,,, +2022-10-17 00:00:00+05:30,35.31,35.51,35.02,35.16,1037957.0,,, +2022-10-18 00:00:00+05:30,35.75,35.75,34.77,34.87,1546338.0,,, +2022-10-19 00:00:00+05:30,33.6,34.87,33.6,34.33,1647112.0,,, +2022-10-20 00:00:00+05:30,34.23,34.77,33.55,34.48,1903427.0,,, +2022-10-21 00:00:00+05:30,34.63,35.02,34.28,34.38,1160153.0,,, +2022-10-24 00:00:00+05:30,34.92,35.26,34.92,35.12,692792.0,,, +2022-10-25 00:00:00+05:30,34.92,35.02,34.48,34.67,879724.0,,, +2022-10-27 00:00:00+05:30,34.97,35.61,34.97,35.16,1681463.0,,, +2022-10-28 00:00:00+05:30,35.21,35.21,34.53,34.63,1051571.0,,, diff --git a/DATA/BRONZE/StockData/TRIDENT_2022_11.csv b/DATA/BRONZE/StockData/TRIDENT_2022_11.csv index a3af1c7f..d15470c4 100644 --- a/DATA/BRONZE/StockData/TRIDENT_2022_11.csv +++ b/DATA/BRONZE/StockData/TRIDENT_2022_11.csv @@ -1,21 +1,21 @@ -date,open,high,low,close,volume,dividends,stock_splits -2022-11-01 00:00:00+05:30,34.48,34.77,34.38,34.43,1161805,0.0,0.0 -2022-11-02 00:00:00+05:30,34.38,34.72,34.38,34.58,431952,0.0,0.0 -2022-11-03 00:00:00+05:30,34.43,34.92,34.38,34.53,852039,0.0,0.0 -2022-11-04 00:00:00+05:30,34.48,34.82,34.48,34.72,1188625,0.0,0.0 -2022-11-07 00:00:00+05:30,35.07,36.93,34.87,36.58,3790160,0.0,0.0 -2022-11-09 00:00:00+05:30,37.12,38.4,36.93,37.96,5151440,0.0,0.0 -2022-11-10 00:00:00+05:30,38.2,38.4,36.78,37.03,1122996,0.0,0.0 -2022-11-11 00:00:00+05:30,37.76,37.91,36.14,36.49,1966897,0.0,0.0 -2022-11-14 00:00:00+05:30,30.07,34.97,30.07,34.72,9454825,0.0,0.0 -2022-11-15 00:00:00+05:30,34.33,35.61,34.33,34.92,2111897,0.0,0.0 -2022-11-16 00:00:00+05:30,35.26,35.26,34.33,34.38,2259049,0.0,0.0 -2022-11-17 00:00:00+05:30,34.38,34.58,34.14,34.28,1377526,0.0,0.0 -2022-11-18 00:00:00+05:30,34.28,34.48,33.84,33.99,1644478,0.0,0.0 -2022-11-21 00:00:00+05:30,33.99,34.14,33.45,33.5,752583,0.0,0.0 -2022-11-22 00:00:00+05:30,33.35,33.6,33.21,33.35,1196863,0.0,0.0 -2022-11-23 00:00:00+05:30,33.35,33.6,33.3,33.35,1064599,0.0,0.0 -2022-11-24 00:00:00+05:30,33.4,33.79,33.4,33.55,1137357,0.0,0.0 -2022-11-25 00:00:00+05:30,33.5,34.48,33.5,34.18,1431322,0.0,0.0 -2022-11-28 00:00:00+05:30,34.09,35.07,34.09,34.43,1689881,0.0,0.0 -2022-11-29 00:00:00+05:30,34.43,34.72,34.38,34.43,891390,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2022-11-01 00:00:00+05:30,34.48,34.77,34.38,34.43,1161805.0,,, +2022-11-02 00:00:00+05:30,34.38,34.72,34.38,34.58,431952.0,,, +2022-11-03 00:00:00+05:30,34.43,34.92,34.38,34.53,852039.0,,, +2022-11-04 00:00:00+05:30,34.48,34.82,34.48,34.72,1188625.0,,, +2022-11-07 00:00:00+05:30,35.07,36.93,34.87,36.58,3790160.0,,, +2022-11-09 00:00:00+05:30,37.12,38.4,36.93,37.96,5151440.0,,, +2022-11-10 00:00:00+05:30,38.2,38.4,36.78,37.03,1122996.0,,, +2022-11-11 00:00:00+05:30,37.76,37.91,36.14,36.49,1966897.0,,, +2022-11-14 00:00:00+05:30,30.07,34.97,30.07,34.72,9454825.0,,, +2022-11-15 00:00:00+05:30,34.33,35.61,34.33,34.92,2111897.0,,, +2022-11-16 00:00:00+05:30,35.26,35.26,34.33,34.38,2259049.0,,, +2022-11-17 00:00:00+05:30,34.38,34.58,34.14,34.28,1377526.0,,, +2022-11-18 00:00:00+05:30,34.28,34.48,33.84,33.99,1644478.0,,, +2022-11-21 00:00:00+05:30,33.99,34.14,33.45,33.5,752583.0,,, +2022-11-22 00:00:00+05:30,33.35,33.6,33.21,33.35,1196863.0,,, +2022-11-23 00:00:00+05:30,33.35,33.6,33.3,33.35,1064599.0,,, +2022-11-24 00:00:00+05:30,33.4,33.79,33.4,33.55,1137357.0,,, +2022-11-25 00:00:00+05:30,33.5,34.48,33.5,34.18,1431322.0,,, +2022-11-28 00:00:00+05:30,34.09,35.07,34.09,34.43,1689881.0,,, +2022-11-29 00:00:00+05:30,34.43,34.72,34.38,34.43,891390.0,,, diff --git a/DATA/BRONZE/StockData/TRIDENT_2022_12.csv b/DATA/BRONZE/StockData/TRIDENT_2022_12.csv index 28408a77..49bdfdbe 100644 --- a/DATA/BRONZE/StockData/TRIDENT_2022_12.csv +++ b/DATA/BRONZE/StockData/TRIDENT_2022_12.csv @@ -1,23 +1,23 @@ -date,open,high,low,close,volume,dividends,stock_splits -2022-12-01 00:00:00+05:30,34.63,35.95,34.38,35.41,1330141,0.0,0.0 -2022-12-02 00:00:00+05:30,35.75,37.12,35.75,36.78,5537984,0.0,0.0 -2022-12-05 00:00:00+05:30,37.17,37.91,36.68,36.98,3293114,0.0,0.0 -2022-12-06 00:00:00+05:30,36.63,36.93,36.0,36.14,1720218,0.0,0.0 -2022-12-07 00:00:00+05:30,36.29,36.39,35.36,35.56,1438951,0.0,0.0 -2022-12-08 00:00:00+05:30,35.26,36.34,35.26,36.14,1271807,0.0,0.0 -2022-12-09 00:00:00+05:30,36.39,36.58,35.26,35.51,1227367,0.0,0.0 -2022-12-12 00:00:00+05:30,35.65,36.34,35.56,35.9,1386462,0.0,0.0 -2022-12-13 00:00:00+05:30,35.95,36.19,35.46,35.56,1013067,0.0,0.0 -2022-12-14 00:00:00+05:30,35.56,35.9,35.36,35.46,1044077,0.0,0.0 -2022-12-15 00:00:00+05:30,35.61,35.85,35.36,35.56,1315860,0.0,0.0 -2022-12-16 00:00:00+05:30,35.36,35.85,35.07,35.26,1252008,0.0,0.0 -2022-12-19 00:00:00+05:30,35.36,35.51,34.23,34.33,1969684,0.0,0.0 -2022-12-20 00:00:00+05:30,34.28,34.77,33.74,33.94,1729917,0.0,0.0 -2022-12-21 00:00:00+05:30,34.18,34.33,33.3,33.35,2019807,0.0,0.0 -2022-12-22 00:00:00+05:30,33.3,33.74,31.88,32.27,3404676,0.0,0.0 -2022-12-23 00:00:00+05:30,31.15,31.69,30.36,30.46,1811338,0.0,0.0 -2022-12-26 00:00:00+05:30,29.88,33.21,29.83,32.81,3533884,0.0,0.0 -2022-12-27 00:00:00+05:30,33.5,34.38,32.91,33.99,2511718,0.0,0.0 -2022-12-28 00:00:00+05:30,34.28,34.28,33.25,33.65,592958,0.0,0.0 -2022-12-29 00:00:00+05:30,33.5,33.5,32.91,33.21,855472,0.0,0.0 -2022-12-30 00:00:00+05:30,33.5,33.99,33.4,33.55,830844,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2022-12-01 00:00:00+05:30,34.63,35.95,34.38,35.41,1330141.0,,, +2022-12-02 00:00:00+05:30,35.75,37.12,35.75,36.78,5537984.0,,, +2022-12-05 00:00:00+05:30,37.17,37.91,36.68,36.98,3293114.0,,, +2022-12-06 00:00:00+05:30,36.63,36.93,36.0,36.14,1720218.0,,, +2022-12-07 00:00:00+05:30,36.29,36.39,35.36,35.56,1438951.0,,, +2022-12-08 00:00:00+05:30,35.26,36.34,35.26,36.14,1271807.0,,, +2022-12-09 00:00:00+05:30,36.39,36.58,35.26,35.51,1227367.0,,, +2022-12-12 00:00:00+05:30,35.65,36.34,35.56,35.9,1386462.0,,, +2022-12-13 00:00:00+05:30,35.95,36.19,35.46,35.56,1013067.0,,, +2022-12-14 00:00:00+05:30,35.56,35.9,35.36,35.46,1044077.0,,, +2022-12-15 00:00:00+05:30,35.61,35.85,35.36,35.56,1315860.0,,, +2022-12-16 00:00:00+05:30,35.36,35.85,35.07,35.26,1252008.0,,, +2022-12-19 00:00:00+05:30,35.36,35.51,34.23,34.33,1969684.0,,, +2022-12-20 00:00:00+05:30,34.28,34.77,33.74,33.94,1729917.0,,, +2022-12-21 00:00:00+05:30,34.18,34.33,33.3,33.35,2019807.0,,, +2022-12-22 00:00:00+05:30,33.3,33.74,31.88,32.27,3404676.0,,, +2022-12-23 00:00:00+05:30,31.15,31.69,30.36,30.46,1811338.0,,, +2022-12-26 00:00:00+05:30,29.88,33.21,29.83,32.81,3533884.0,,, +2022-12-27 00:00:00+05:30,33.5,34.38,32.91,33.99,2511718.0,,, +2022-12-28 00:00:00+05:30,34.28,34.28,33.25,33.65,592958.0,,, +2022-12-29 00:00:00+05:30,33.5,33.5,32.91,33.21,855472.0,,, +2022-12-30 00:00:00+05:30,33.5,33.99,33.4,33.55,830844.0,,, diff --git a/DATA/BRONZE/StockData/TRIDENT_2023_01.csv b/DATA/BRONZE/StockData/TRIDENT_2023_01.csv index eb5989da..71fbb6a1 100644 --- a/DATA/BRONZE/StockData/TRIDENT_2023_01.csv +++ b/DATA/BRONZE/StockData/TRIDENT_2023_01.csv @@ -1,21 +1,21 @@ -date,open,high,low,close,volume,dividends,stock_splits -2023-01-02 00:00:00+05:30,33.65,33.94,33.55,33.7,1088574,0.0,0.0 -2023-01-03 00:00:00+05:30,33.7,33.89,33.6,33.74,481704,0.0,0.0 -2023-01-04 00:00:00+05:30,33.74,33.89,33.01,33.3,885424,0.0,0.0 -2023-01-05 00:00:00+05:30,33.6,33.7,33.21,33.35,693192,0.0,0.0 -2023-01-06 00:00:00+05:30,33.16,33.3,32.86,32.96,695567,0.0,0.0 -2023-01-09 00:00:00+05:30,33.06,33.7,32.57,32.96,377964,0.0,0.0 -2023-01-10 00:00:00+05:30,32.96,33.7,32.81,33.06,1081700,0.0,0.0 -2023-01-11 00:00:00+05:30,33.06,33.4,32.96,33.11,845853,0.0,0.0 -2023-01-12 00:00:00+05:30,33.11,33.25,32.91,32.96,643686,0.0,0.0 -2023-01-13 00:00:00+05:30,33.01,33.21,32.86,33.06,554920,0.0,0.0 -2023-01-16 00:00:00+05:30,33.16,33.4,32.81,32.96,904541,0.0,0.0 -2023-01-17 00:00:00+05:30,32.96,33.06,32.81,32.86,617784,0.0,0.0 -2023-01-18 00:00:00+05:30,32.86,32.91,32.67,32.72,730629,0.0,0.0 -2023-01-19 00:00:00+05:30,32.67,33.11,32.62,32.76,715621,0.0,0.0 -2023-01-20 00:00:00+05:30,32.72,32.96,32.08,32.18,927684,0.0,0.0 -2023-01-23 00:00:00+05:30,32.18,32.47,32.03,32.18,894103,0.0,0.0 -2023-01-24 00:00:00+05:30,32.23,32.52,32.13,32.23,782312,0.0,0.0 -2023-01-25 00:00:00+05:30,32.23,32.37,31.79,31.88,895862,0.0,0.0 -2023-01-27 00:00:00+05:30,31.88,32.08,31.1,31.44,1453768,0.0,0.0 -2023-01-30 00:00:00+05:30,30.95,31.83,30.66,31.15,1430588,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2023-01-02 00:00:00+05:30,33.65,33.94,33.55,33.7,1088574.0,,, +2023-01-03 00:00:00+05:30,33.7,33.89,33.6,33.74,481704.0,,, +2023-01-04 00:00:00+05:30,33.74,33.89,33.01,33.3,885424.0,,, +2023-01-05 00:00:00+05:30,33.6,33.7,33.21,33.35,693192.0,,, +2023-01-06 00:00:00+05:30,33.16,33.3,32.86,32.96,695567.0,,, +2023-01-09 00:00:00+05:30,33.06,33.7,32.57,32.96,377964.0,,, +2023-01-10 00:00:00+05:30,32.96,33.7,32.81,33.06,1081700.0,,, +2023-01-11 00:00:00+05:30,33.06,33.4,32.96,33.11,845853.0,,, +2023-01-12 00:00:00+05:30,33.11,33.25,32.91,32.96,643686.0,,, +2023-01-13 00:00:00+05:30,33.01,33.21,32.86,33.06,554920.0,,, +2023-01-16 00:00:00+05:30,33.16,33.4,32.81,32.96,904541.0,,, +2023-01-17 00:00:00+05:30,32.96,33.06,32.81,32.86,617784.0,,, +2023-01-18 00:00:00+05:30,32.86,32.91,32.67,32.72,730629.0,,, +2023-01-19 00:00:00+05:30,32.67,33.11,32.62,32.76,715621.0,,, +2023-01-20 00:00:00+05:30,32.72,32.96,32.08,32.18,927684.0,,, +2023-01-23 00:00:00+05:30,32.18,32.47,32.03,32.18,894103.0,,, +2023-01-24 00:00:00+05:30,32.23,32.52,32.13,32.23,782312.0,,, +2023-01-25 00:00:00+05:30,32.23,32.37,31.79,31.88,895862.0,,, +2023-01-27 00:00:00+05:30,31.88,32.08,31.1,31.44,1453768.0,,, +2023-01-30 00:00:00+05:30,30.95,31.83,30.66,31.15,1430588.0,,, diff --git a/DATA/BRONZE/StockData/TRIDENT_2023_02.csv b/DATA/BRONZE/StockData/TRIDENT_2023_02.csv index e587910d..410101e2 100644 --- a/DATA/BRONZE/StockData/TRIDENT_2023_02.csv +++ b/DATA/BRONZE/StockData/TRIDENT_2023_02.csv @@ -1,20 +1,20 @@ -date,open,high,low,close,volume,dividends,stock_splits -2023-02-01 00:00:00+05:30,34.09,34.28,31.83,32.27,2200562,0.0,0.0 -2023-02-02 00:00:00+05:30,32.32,33.5,31.74,32.47,914719,0.0,0.0 -2023-02-03 00:00:00+05:30,32.72,32.86,31.83,32.03,1077207,0.0,0.0 -2023-02-06 00:00:00+05:30,32.08,32.37,31.64,31.74,1125736,0.0,0.0 -2023-02-07 00:00:00+05:30,31.69,31.88,31.34,31.44,1243321,0.0,0.0 -2023-02-08 00:00:00+05:30,31.44,31.64,31.25,31.44,1217125,0.0,0.0 -2023-02-09 00:00:00+05:30,31.34,31.49,31.1,31.44,927571,0.0,0.0 -2023-02-10 00:00:00+05:30,31.34,31.88,31.15,31.44,1506981,0.0,0.0 -2023-02-13 00:00:00+05:30,31.39,31.64,31.1,31.2,1308921,0.0,0.0 -2023-02-14 00:00:00+05:30,31.2,31.34,30.85,30.95,961137,0.0,0.0 -2023-02-15 00:00:00+05:30,30.9,31.3,30.76,31.15,954789,0.0,0.0 -2023-02-16 00:00:00+05:30,31.3,31.39,31.05,31.15,935278,0.0,0.0 -2023-02-17 00:00:00+05:30,31.1,31.44,30.9,31.05,795398,0.0,0.0 -2023-02-20 00:00:00+05:30,30.95,31.83,30.81,31.39,1579437,0.0,0.0 -2023-02-21 00:00:00+05:30,31.1,31.34,30.76,30.9,1055180,0.0,0.0 -2023-02-22 00:00:00+05:30,30.71,30.9,30.41,30.51,950172,0.0,0.0 -2023-02-23 00:00:00+05:30,30.51,30.76,30.41,30.46,774345,0.0,0.0 -2023-02-24 00:00:00+05:30,30.46,30.66,30.07,30.12,908662,0.0,0.0 -2023-02-27 00:00:00+05:30,30.07,30.12,28.99,29.24,1767896,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2023-02-01 00:00:00+05:30,34.09,34.28,31.83,32.27,2200562.0,,, +2023-02-02 00:00:00+05:30,32.32,33.5,31.74,32.47,914719.0,,, +2023-02-03 00:00:00+05:30,32.72,32.86,31.83,32.03,1077207.0,,, +2023-02-06 00:00:00+05:30,32.08,32.37,31.64,31.74,1125736.0,,, +2023-02-07 00:00:00+05:30,31.69,31.88,31.34,31.44,1243321.0,,, +2023-02-08 00:00:00+05:30,31.44,31.64,31.25,31.44,1217125.0,,, +2023-02-09 00:00:00+05:30,31.34,31.49,31.1,31.44,927571.0,,, +2023-02-10 00:00:00+05:30,31.34,31.88,31.15,31.44,1506981.0,,, +2023-02-13 00:00:00+05:30,31.39,31.64,31.1,31.2,1308921.0,,, +2023-02-14 00:00:00+05:30,31.2,31.34,30.85,30.95,961137.0,,, +2023-02-15 00:00:00+05:30,30.9,31.3,30.76,31.15,954789.0,,, +2023-02-16 00:00:00+05:30,31.3,31.39,31.05,31.15,935278.0,,, +2023-02-17 00:00:00+05:30,31.1,31.44,30.9,31.05,795398.0,,, +2023-02-20 00:00:00+05:30,30.95,31.83,30.81,31.39,1579437.0,,, +2023-02-21 00:00:00+05:30,31.1,31.34,30.76,30.9,1055180.0,,, +2023-02-22 00:00:00+05:30,30.71,30.9,30.41,30.51,950172.0,,, +2023-02-23 00:00:00+05:30,30.51,30.76,30.41,30.46,774345.0,,, +2023-02-24 00:00:00+05:30,30.46,30.66,30.07,30.12,908662.0,,, +2023-02-27 00:00:00+05:30,30.07,30.12,28.99,29.24,1767896.0,,, diff --git a/DATA/BRONZE/StockData/TRIDENT_2023_03.csv b/DATA/BRONZE/StockData/TRIDENT_2023_03.csv index 48dc31d9..69c7e767 100644 --- a/DATA/BRONZE/StockData/TRIDENT_2023_03.csv +++ b/DATA/BRONZE/StockData/TRIDENT_2023_03.csv @@ -1,21 +1,21 @@ -date,open,high,low,close,volume,dividends,stock_splits -2023-03-01 00:00:00+05:30,29.79,30.95,29.79,30.52,1575646,0.0,0.0 -2023-03-02 00:00:00+05:30,30.52,30.71,30.27,30.32,1054062,0.0,0.0 -2023-03-03 00:00:00+05:30,30.37,30.59,29.54,29.68,1737217,0.0,0.0 -2023-03-06 00:00:00+05:30,29.72,29.92,29.5,29.7,2152082,0.0,0.0 -2023-03-08 00:00:00+05:30,29.52,30.92,29.44,30.7,2446513,0.0,0.0 -2023-03-09 00:00:00+05:30,30.85,31.17,29.98,30.16,989767,0.0,0.0 -2023-03-10 00:00:00+05:30,29.64,30.27,29.62,30.05,1498478,0.0,0.0 -2023-03-13 00:00:00+05:30,29.93,30.2,29.29,29.37,889767,0.0,0.0 -2023-03-14 00:00:00+05:30,29.29,29.41,28.75,29.04,1082843,0.0,0.0 -2023-03-15 00:00:00+05:30,29.11,29.48,28.9,28.95,1319970,0.0,0.0 -2023-03-16 00:00:00+05:30,28.82,28.92,27.85,28.0,2266248,0.0,0.0 -2023-03-17 00:00:00+05:30,28.02,28.61,27.92,28.06,1517512,0.0,0.0 -2023-03-20 00:00:00+05:30,27.57,28.36,27.35,27.46,1785369,0.0,0.0 -2023-03-21 00:00:00+05:30,27.52,27.67,26.4,26.72,1875238,0.0,0.0 -2023-03-22 00:00:00+05:30,26.49,28.7,26.2,27.33,8994066,0.0,0.0 -2023-03-23 00:00:00+05:30,27.49,27.67,26.97,27.07,2252757,0.0,0.0 -2023-03-24 00:00:00+05:30,27.07,27.33,26.46,26.53,1445561,0.0,0.0 -2023-03-27 00:00:00+05:30,26.47,26.64,24.59,24.8,3908864,0.0,0.0 -2023-03-28 00:00:00+05:30,25.26,26.3,24.59,25.2,4410462,0.0,0.0 -2023-03-29 00:00:00+05:30,25.46,26.0,25.02,25.72,2754053,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2023-03-01 00:00:00+05:30,29.79,30.95,29.79,30.52,1575646.0,,, +2023-03-02 00:00:00+05:30,30.52,30.71,30.27,30.32,1054062.0,,, +2023-03-03 00:00:00+05:30,30.37,30.59,29.54,29.68,1737217.0,,, +2023-03-06 00:00:00+05:30,29.72,29.92,29.5,29.7,2152082.0,,, +2023-03-08 00:00:00+05:30,29.52,30.92,29.44,30.7,2446513.0,,, +2023-03-09 00:00:00+05:30,30.85,31.17,29.98,30.16,989767.0,,, +2023-03-10 00:00:00+05:30,29.64,30.27,29.62,30.05,1498478.0,,, +2023-03-13 00:00:00+05:30,29.93,30.2,29.29,29.37,889767.0,,, +2023-03-14 00:00:00+05:30,29.29,29.41,28.75,29.04,1082843.0,,, +2023-03-15 00:00:00+05:30,29.11,29.48,28.9,28.95,1319970.0,,, +2023-03-16 00:00:00+05:30,28.82,28.92,27.85,28.0,2266248.0,,, +2023-03-17 00:00:00+05:30,28.02,28.61,27.92,28.06,1517512.0,,, +2023-03-20 00:00:00+05:30,27.57,28.36,27.35,27.46,1785369.0,,, +2023-03-21 00:00:00+05:30,27.52,27.67,26.4,26.72,1875238.0,,, +2023-03-22 00:00:00+05:30,26.49,28.7,26.2,27.33,8994066.0,,, +2023-03-23 00:00:00+05:30,27.49,27.67,26.97,27.07,2252757.0,,, +2023-03-24 00:00:00+05:30,27.07,27.33,26.46,26.53,1445561.0,,, +2023-03-27 00:00:00+05:30,26.47,26.64,24.59,24.8,3908864.0,,, +2023-03-28 00:00:00+05:30,25.26,26.3,24.59,25.2,4410462.0,,, +2023-03-29 00:00:00+05:30,25.46,26.0,25.02,25.72,2754053.0,,, diff --git a/DATA/BRONZE/StockData/TRIDENT_2023_04.csv b/DATA/BRONZE/StockData/TRIDENT_2023_04.csv index f4e2e805..5fe82759 100644 --- a/DATA/BRONZE/StockData/TRIDENT_2023_04.csv +++ b/DATA/BRONZE/StockData/TRIDENT_2023_04.csv @@ -1,18 +1,18 @@ -date,open,high,low,close,volume,dividends,stock_splits -2023-04-03 00:00:00+05:30,27.97,28.42,27.29,27.57,2464161,0.0,0.0 -2023-04-05 00:00:00+05:30,27.72,28.39,27.32,28.2,2040754,0.0,0.0 -2023-04-06 00:00:00+05:30,28.26,29.35,27.77,28.98,2918746,0.0,0.0 -2023-04-10 00:00:00+05:30,29.37,29.62,28.83,29.15,2140134,0.0,0.0 -2023-04-11 00:00:00+05:30,29.04,31.54,29.04,31.28,7323553,0.0,0.0 -2023-04-12 00:00:00+05:30,31.83,32.71,31.44,31.74,3864285,0.0,0.0 -2023-04-13 00:00:00+05:30,31.88,31.88,30.36,30.79,2970321,0.0,0.0 -2023-04-17 00:00:00+05:30,30.76,30.78,29.78,30.33,1941949,0.0,0.0 -2023-04-18 00:00:00+05:30,30.37,31.05,30.37,30.76,1676340,0.0,0.0 -2023-04-19 00:00:00+05:30,30.85,30.93,30.32,30.42,1318588,0.0,0.0 -2023-04-20 00:00:00+05:30,30.37,30.71,30.32,30.43,1345974,0.0,0.0 -2023-04-21 00:00:00+05:30,30.36,30.43,29.78,29.97,1175746,0.0,0.0 -2023-04-24 00:00:00+05:30,30.29,30.42,29.87,30.09,1385267,0.0,0.0 -2023-04-25 00:00:00+05:30,30.09,30.32,29.8,29.98,1257389,0.0,0.0 -2023-04-26 00:00:00+05:30,29.84,30.46,29.67,29.77,1133771,0.0,0.0 -2023-04-27 00:00:00+05:30,29.73,30.64,29.73,30.49,969010,0.0,0.0 -2023-04-28 00:00:00+05:30,30.57,30.81,30.37,30.45,1129638,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2023-04-03 00:00:00+05:30,27.97,28.42,27.29,27.57,2464161.0,,, +2023-04-05 00:00:00+05:30,27.72,28.39,27.32,28.2,2040754.0,,, +2023-04-06 00:00:00+05:30,28.26,29.35,27.77,28.98,2918746.0,,, +2023-04-10 00:00:00+05:30,29.37,29.62,28.83,29.15,2140134.0,,, +2023-04-11 00:00:00+05:30,29.04,31.54,29.04,31.28,7323553.0,,, +2023-04-12 00:00:00+05:30,31.83,32.71,31.44,31.74,3864285.0,,, +2023-04-13 00:00:00+05:30,31.88,31.88,30.36,30.79,2970321.0,,, +2023-04-17 00:00:00+05:30,30.76,30.78,29.78,30.33,1941949.0,,, +2023-04-18 00:00:00+05:30,30.37,31.05,30.37,30.76,1676340.0,,, +2023-04-19 00:00:00+05:30,30.85,30.93,30.32,30.42,1318588.0,,, +2023-04-20 00:00:00+05:30,30.37,30.71,30.32,30.43,1345974.0,,, +2023-04-21 00:00:00+05:30,30.36,30.43,29.78,29.97,1175746.0,,, +2023-04-24 00:00:00+05:30,30.29,30.42,29.87,30.09,1385267.0,,, +2023-04-25 00:00:00+05:30,30.09,30.32,29.8,29.98,1257389.0,,, +2023-04-26 00:00:00+05:30,29.84,30.46,29.67,29.77,1133771.0,,, +2023-04-27 00:00:00+05:30,29.73,30.64,29.73,30.49,969010.0,,, +2023-04-28 00:00:00+05:30,30.57,30.81,30.37,30.45,1129638.0,,, diff --git a/DATA/BRONZE/StockData/TRIDENT_2023_05.csv b/DATA/BRONZE/StockData/TRIDENT_2023_05.csv index 382c6e1c..bc892ec2 100644 --- a/DATA/BRONZE/StockData/TRIDENT_2023_05.csv +++ b/DATA/BRONZE/StockData/TRIDENT_2023_05.csv @@ -1,20 +1,20 @@ -date,open,high,low,close,volume,dividends,stock_splits -2023-05-02 00:00:00+05:30,30.6,32.02,30.54,31.75,2410139,0.0,0.0 -2023-05-03 00:00:00+05:30,31.49,31.79,31.21,31.48,1116845,0.0,0.0 -2023-05-04 00:00:00+05:30,31.48,32.32,31.4,32.06,1012770,0.0,0.0 -2023-05-05 00:00:00+05:30,32.06,32.06,31.35,31.45,1122899,0.0,0.0 -2023-05-08 00:00:00+05:30,31.46,32.08,31.44,31.74,1594661,0.0,0.0 -2023-05-09 00:00:00+05:30,31.75,32.07,31.0,31.25,1468956,0.0,0.0 -2023-05-10 00:00:00+05:30,31.26,31.59,31.01,31.4,1721034,0.0,0.0 -2023-05-11 00:00:00+05:30,31.55,31.73,31.37,31.44,1114507,0.0,0.0 -2023-05-12 00:00:00+05:30,31.35,31.51,31.03,31.09,1045827,0.0,0.0 -2023-05-15 00:00:00+05:30,31.17,32.32,31.17,32.0,940056,0.0,0.0 -2023-05-16 00:00:00+05:30,32.32,34.97,32.28,34.49,6089256,0.0,0.0 -2023-05-17 00:00:00+05:30,35.12,36.09,34.04,34.42,7288833,0.0,0.0 -2023-05-19 00:00:00+05:30,33.44,33.88,32.52,33.0,6587608,0.0,0.0 -2023-05-22 00:00:00+05:30,33.01,33.87,32.79,33.68,3087272,0.0,0.0 -2023-05-23 00:00:00+05:30,33.82,34.51,33.68,33.93,4017053,0.0,0.0 -2023-05-24 00:00:00+05:30,33.95,34.26,33.77,34.01,2823351,0.0,0.0 -2023-05-25 00:00:00+05:30,32.02,32.57,31.0,31.87,4979391,0.0,0.0 -2023-05-26 00:00:00+05:30,31.93,32.26,31.5,31.63,3106266,0.0,0.0 -2023-05-30 00:00:00+05:30,31.78,32.0,31.5,31.55,2873829,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2023-05-02 00:00:00+05:30,30.6,32.02,30.54,31.75,2410139.0,,, +2023-05-03 00:00:00+05:30,31.49,31.79,31.21,31.48,1116845.0,,, +2023-05-04 00:00:00+05:30,31.48,32.32,31.4,32.06,1012770.0,,, +2023-05-05 00:00:00+05:30,32.06,32.06,31.35,31.45,1122899.0,,, +2023-05-08 00:00:00+05:30,31.46,32.08,31.44,31.74,1594661.0,,, +2023-05-09 00:00:00+05:30,31.75,32.07,31.0,31.25,1468956.0,,, +2023-05-10 00:00:00+05:30,31.26,31.59,31.01,31.4,1721034.0,,, +2023-05-11 00:00:00+05:30,31.55,31.73,31.37,31.44,1114507.0,,, +2023-05-12 00:00:00+05:30,31.35,31.51,31.03,31.09,1045827.0,,, +2023-05-15 00:00:00+05:30,31.17,32.32,31.17,32.0,940056.0,,, +2023-05-16 00:00:00+05:30,32.32,34.97,32.28,34.49,6089256.0,,, +2023-05-17 00:00:00+05:30,35.12,36.09,34.04,34.42,7288833.0,,, +2023-05-19 00:00:00+05:30,33.44,33.88,32.52,33.0,6587608.0,,, +2023-05-22 00:00:00+05:30,33.01,33.87,32.79,33.68,3087272.0,,, +2023-05-23 00:00:00+05:30,33.82,34.51,33.68,33.93,4017053.0,,, +2023-05-24 00:00:00+05:30,33.95,34.26,33.77,34.01,2823351.0,,, +2023-05-25 00:00:00+05:30,32.02,32.57,31.0,31.87,4979391.0,,, +2023-05-26 00:00:00+05:30,31.93,32.26,31.5,31.63,3106266.0,,, +2023-05-30 00:00:00+05:30,31.78,32.0,31.5,31.55,2873829.0,,, diff --git a/DATA/BRONZE/StockData/TRIDENT_2023_06.csv b/DATA/BRONZE/StockData/TRIDENT_2023_06.csv index 7236870a..10c0cff9 100644 --- a/DATA/BRONZE/StockData/TRIDENT_2023_06.csv +++ b/DATA/BRONZE/StockData/TRIDENT_2023_06.csv @@ -1,21 +1,21 @@ -date,open,high,low,close,volume,dividends,stock_splits -2023-06-01 00:00:00+05:30,32.29,32.52,31.74,31.82,1714005,0.36,0.0 -2023-06-02 00:00:00+05:30,32.02,32.34,31.94,32.0,621513,0.0,0.0 -2023-06-05 00:00:00+05:30,32.2,34.15,32.16,33.65,6682640,0.0,0.0 -2023-06-06 00:00:00+05:30,33.77,33.86,32.86,33.02,1623522,0.0,0.0 -2023-06-07 00:00:00+05:30,33.41,33.48,33.03,33.27,1586123,0.0,0.0 -2023-06-08 00:00:00+05:30,33.31,33.96,33.13,33.26,1909961,0.0,0.0 -2023-06-09 00:00:00+05:30,33.39,33.71,32.99,33.08,1121858,0.0,0.0 -2023-06-12 00:00:00+05:30,33.23,33.53,33.08,33.11,1985647,0.0,0.0 -2023-06-13 00:00:00+05:30,33.2,33.52,33.05,33.17,540844,0.0,0.0 -2023-06-14 00:00:00+05:30,33.29,33.42,32.83,32.91,496348,0.0,0.0 -2023-06-15 00:00:00+05:30,32.99,33.12,32.7,32.77,636998,0.0,0.0 -2023-06-16 00:00:00+05:30,32.83,33.48,32.78,33.22,717209,0.0,0.0 -2023-06-19 00:00:00+05:30,33.39,33.58,32.94,33.04,950259,0.0,0.0 -2023-06-20 00:00:00+05:30,32.89,33.63,32.89,33.17,1844466,0.0,0.0 -2023-06-21 00:00:00+05:30,33.2,33.48,33.01,33.08,774510,0.0,0.0 -2023-06-22 00:00:00+05:30,33.09,35.01,33.09,33.82,11333340,0.0,0.0 -2023-06-23 00:00:00+05:30,34.04,34.37,33.03,33.15,4020542,0.0,0.0 -2023-06-26 00:00:00+05:30,33.17,33.95,32.29,33.56,5785469,0.0,0.0 -2023-06-27 00:00:00+05:30,33.58,34.17,33.35,33.51,1452252,0.0,0.0 -2023-06-28 00:00:00+05:30,33.53,33.77,33.0,33.07,1168493,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2023-06-01 00:00:00+05:30,32.29,32.52,31.74,31.82,1714005.0,0.36,, +2023-06-02 00:00:00+05:30,32.02,32.34,31.94,32.0,621513.0,,, +2023-06-05 00:00:00+05:30,32.2,34.15,32.16,33.65,6682640.0,,, +2023-06-06 00:00:00+05:30,33.77,33.86,32.86,33.02,1623522.0,,, +2023-06-07 00:00:00+05:30,33.41,33.48,33.03,33.27,1586123.0,,, +2023-06-08 00:00:00+05:30,33.31,33.96,33.13,33.26,1909961.0,,, +2023-06-09 00:00:00+05:30,33.39,33.71,32.99,33.08,1121858.0,,, +2023-06-12 00:00:00+05:30,33.23,33.53,33.08,33.11,1985647.0,,, +2023-06-13 00:00:00+05:30,33.2,33.52,33.05,33.17,540844.0,,, +2023-06-14 00:00:00+05:30,33.29,33.42,32.83,32.91,496348.0,,, +2023-06-15 00:00:00+05:30,32.99,33.12,32.7,32.77,636998.0,,, +2023-06-16 00:00:00+05:30,32.83,33.48,32.78,33.22,717209.0,,, +2023-06-19 00:00:00+05:30,33.39,33.58,32.94,33.04,950259.0,,, +2023-06-20 00:00:00+05:30,32.89,33.63,32.89,33.17,1844466.0,,, +2023-06-21 00:00:00+05:30,33.2,33.48,33.01,33.08,774510.0,,, +2023-06-22 00:00:00+05:30,33.09,35.01,33.09,33.82,11333340.0,,, +2023-06-23 00:00:00+05:30,34.04,34.37,33.03,33.15,4020542.0,,, +2023-06-26 00:00:00+05:30,33.17,33.95,32.29,33.56,5785469.0,,, +2023-06-27 00:00:00+05:30,33.58,34.17,33.35,33.51,1452252.0,,, +2023-06-28 00:00:00+05:30,33.53,33.77,33.0,33.07,1168493.0,,, diff --git a/DATA/BRONZE/StockData/TRIDENT_2023_07.csv b/DATA/BRONZE/StockData/TRIDENT_2023_07.csv index 8292ae19..b229ad96 100644 --- a/DATA/BRONZE/StockData/TRIDENT_2023_07.csv +++ b/DATA/BRONZE/StockData/TRIDENT_2023_07.csv @@ -1,11 +1,11 @@ -date,open,high,low,close,volume,dividends,stock_splits -2023-07-07 00:00:00+05:30,33.39,33.98,33.03,33.3,995704,0.0,0.0 -2023-07-10 00:00:00+05:30,33.41,33.57,32.98,33.12,792526,0.0,0.0 -2023-07-14 00:00:00+05:30,32.21,32.8,32.21,32.63,446255,0.0,0.0 -2023-07-17 00:00:00+05:30,32.64,33.23,32.5,32.91,1424543,0.0,0.0 -2023-07-19 00:00:00+05:30,32.63,32.81,32.49,32.59,876018,0.0,0.0 -2023-07-20 00:00:00+05:30,32.57,32.77,32.44,32.49,834585,0.0,0.0 -2023-07-21 00:00:00+05:30,32.39,33.67,32.31,32.96,2133465,0.0,0.0 -2023-07-24 00:00:00+05:30,33.13,33.37,32.61,32.71,1695563,0.0,0.0 -2023-07-26 00:00:00+05:30,32.81,32.88,32.52,32.59,1297189,0.0,0.0 -2023-07-28 00:00:00+05:30,31.7,32.02,31.36,31.86,1904831,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2023-07-07 00:00:00+05:30,33.39,33.98,33.03,33.3,995704.0,,, +2023-07-10 00:00:00+05:30,33.41,33.57,32.98,33.12,792526.0,,, +2023-07-14 00:00:00+05:30,32.21,32.8,32.21,32.63,446255.0,,, +2023-07-17 00:00:00+05:30,32.64,33.23,32.5,32.91,1424543.0,,, +2023-07-19 00:00:00+05:30,32.63,32.81,32.49,32.59,876018.0,,, +2023-07-20 00:00:00+05:30,32.57,32.77,32.44,32.49,834585.0,,, +2023-07-21 00:00:00+05:30,32.39,33.67,32.31,32.96,2133465.0,,, +2023-07-24 00:00:00+05:30,33.13,33.37,32.61,32.71,1695563.0,,, +2023-07-26 00:00:00+05:30,32.81,32.88,32.52,32.59,1297189.0,,, +2023-07-28 00:00:00+05:30,31.7,32.02,31.36,31.86,1904831.0,,, diff --git a/DATA/BRONZE/StockData/TRIDENT_2023_08.csv b/DATA/BRONZE/StockData/TRIDENT_2023_08.csv index c5f74a7d..d40a6ed5 100644 --- a/DATA/BRONZE/StockData/TRIDENT_2023_08.csv +++ b/DATA/BRONZE/StockData/TRIDENT_2023_08.csv @@ -1,20 +1,20 @@ -date,open,high,low,close,volume,dividends,stock_splits -2023-08-03 00:00:00+05:30,31.7,31.89,31.5,31.6,1347554,0.0,0.0 -2023-08-04 00:00:00+05:30,31.61,31.93,31.38,31.59,1502448,0.0,0.0 -2023-08-07 00:00:00+05:30,31.7,31.99,31.5,31.63,1371653,0.0,0.0 -2023-08-08 00:00:00+05:30,31.64,31.79,31.55,31.63,1135981,0.0,0.0 -2023-08-09 00:00:00+05:30,31.69,31.93,31.51,31.78,796847,0.0,0.0 -2023-08-10 00:00:00+05:30,31.7,33.58,31.7,33.06,6169922,0.0,0.0 -2023-08-11 00:00:00+05:30,33.37,33.42,32.46,32.63,1216173,0.0,0.0 -2023-08-14 00:00:00+05:30,32.5,32.63,31.9,32.09,1320310,0.0,0.0 -2023-08-16 00:00:00+05:30,31.91,32.88,31.91,32.52,1524770,0.0,0.0 -2023-08-17 00:00:00+05:30,32.35,32.78,32.22,32.32,1668033,0.0,0.0 -2023-08-18 00:00:00+05:30,32.35,32.68,31.99,32.12,816909,0.0,0.0 -2023-08-21 00:00:00+05:30,32.2,35.78,32.2,35.34,19325930,0.0,0.0 -2023-08-22 00:00:00+05:30,36.06,37.85,35.76,37.34,11680420,0.0,0.0 -2023-08-23 00:00:00+05:30,37.32,37.32,35.85,36.24,6931500,0.0,0.0 -2023-08-24 00:00:00+05:30,36.57,37.73,36.36,36.58,7394591,0.0,0.0 -2023-08-25 00:00:00+05:30,36.83,37.15,36.15,36.27,2866551,0.0,0.0 -2023-08-28 00:00:00+05:30,36.31,37.48,36.15,36.47,2649469,0.0,0.0 -2023-08-29 00:00:00+05:30,36.75,37.14,36.53,36.6,2788329,0.0,0.0 -2023-08-30 00:00:00+05:30,36.75,37.08,36.47,36.59,2537390,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2023-08-03 00:00:00+05:30,31.7,31.89,31.5,31.6,1347554.0,,, +2023-08-04 00:00:00+05:30,31.61,31.93,31.38,31.59,1502448.0,,, +2023-08-07 00:00:00+05:30,31.7,31.99,31.5,31.63,1371653.0,,, +2023-08-08 00:00:00+05:30,31.64,31.79,31.55,31.63,1135981.0,,, +2023-08-09 00:00:00+05:30,31.69,31.93,31.51,31.78,796847.0,,, +2023-08-10 00:00:00+05:30,31.7,33.58,31.7,33.06,6169922.0,,, +2023-08-11 00:00:00+05:30,33.37,33.42,32.46,32.63,1216173.0,,, +2023-08-14 00:00:00+05:30,32.5,32.63,31.9,32.09,1320310.0,,, +2023-08-16 00:00:00+05:30,31.91,32.88,31.91,32.52,1524770.0,,, +2023-08-17 00:00:00+05:30,32.35,32.78,32.22,32.32,1668033.0,,, +2023-08-18 00:00:00+05:30,32.35,32.68,31.99,32.12,816909.0,,, +2023-08-21 00:00:00+05:30,32.2,35.78,32.2,35.34,19325930.0,,, +2023-08-22 00:00:00+05:30,36.06,37.85,35.76,37.34,11680420.0,,, +2023-08-23 00:00:00+05:30,37.32,37.32,35.85,36.24,6931500.0,,, +2023-08-24 00:00:00+05:30,36.57,37.73,36.36,36.58,7394591.0,,, +2023-08-25 00:00:00+05:30,36.83,37.15,36.15,36.27,2866551.0,,, +2023-08-28 00:00:00+05:30,36.31,37.48,36.15,36.47,2649469.0,,, +2023-08-29 00:00:00+05:30,36.75,37.14,36.53,36.6,2788329.0,,, +2023-08-30 00:00:00+05:30,36.75,37.08,36.47,36.59,2537390.0,,, diff --git a/DATA/BRONZE/StockData/TRIDENT_2023_09.csv b/DATA/BRONZE/StockData/TRIDENT_2023_09.csv index 25b069e7..f8f6ccc5 100644 --- a/DATA/BRONZE/StockData/TRIDENT_2023_09.csv +++ b/DATA/BRONZE/StockData/TRIDENT_2023_09.csv @@ -1,21 +1,21 @@ -date,open,high,low,close,volume,dividends,stock_splits -2023-09-01 00:00:00+05:30,36.36,39.52,36.32,39.21,16839160,0.0,0.0 -2023-09-04 00:00:00+05:30,39.73,40.41,38.98,39.66,4736588,0.0,0.0 -2023-09-05 00:00:00+05:30,39.82,43.33,39.73,42.25,9452506,0.0,0.0 -2023-09-06 00:00:00+05:30,42.3,42.97,40.81,41.13,7167851,0.0,0.0 -2023-09-07 00:00:00+05:30,41.26,41.5,40.47,40.65,2324168,0.0,0.0 -2023-09-08 00:00:00+05:30,40.9,41.25,40.02,40.18,2283901,0.0,0.0 -2023-09-11 00:00:00+05:30,40.27,40.81,39.12,39.47,5755638,0.0,0.0 -2023-09-12 00:00:00+05:30,39.53,40.11,36.75,37.16,6935867,0.0,0.0 -2023-09-13 00:00:00+05:30,36.85,38.92,36.85,38.72,5182828,0.0,0.0 -2023-09-14 00:00:00+05:30,38.72,39.25,38.21,38.89,2471348,0.0,0.0 -2023-09-15 00:00:00+05:30,38.93,39.29,38.4,38.63,2376248,0.0,0.0 -2023-09-18 00:00:00+05:30,38.64,39.13,38.14,38.32,1649838,0.0,0.0 -2023-09-20 00:00:00+05:30,38.2,38.31,37.64,37.79,767260,0.0,0.0 -2023-09-21 00:00:00+05:30,37.7,38.78,37.45,37.6,2403432,0.0,0.0 -2023-09-22 00:00:00+05:30,37.47,38.02,36.95,37.42,1770274,0.0,0.0 -2023-09-25 00:00:00+05:30,37.45,38.11,37.29,37.49,774067,0.0,0.0 -2023-09-26 00:00:00+05:30,37.5,37.88,37.14,37.3,1142844,0.0,0.0 -2023-09-27 00:00:00+05:30,37.29,37.82,37.09,37.65,1578855,0.0,0.0 -2023-09-28 00:00:00+05:30,38.02,38.53,37.29,37.43,1081922,0.0,0.0 -2023-09-29 00:00:00+05:30,37.6,37.73,37.15,37.26,663674,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2023-09-01 00:00:00+05:30,36.36,39.52,36.32,39.21,16839160.0,,, +2023-09-04 00:00:00+05:30,39.73,40.41,38.98,39.66,4736588.0,,, +2023-09-05 00:00:00+05:30,39.82,43.33,39.73,42.25,9452506.0,,, +2023-09-06 00:00:00+05:30,42.3,42.97,40.81,41.13,7167851.0,,, +2023-09-07 00:00:00+05:30,41.26,41.5,40.47,40.65,2324168.0,,, +2023-09-08 00:00:00+05:30,40.9,41.25,40.02,40.18,2283901.0,,, +2023-09-11 00:00:00+05:30,40.27,40.81,39.12,39.47,5755638.0,,, +2023-09-12 00:00:00+05:30,39.53,40.11,36.75,37.16,6935867.0,,, +2023-09-13 00:00:00+05:30,36.85,38.92,36.85,38.72,5182828.0,,, +2023-09-14 00:00:00+05:30,38.72,39.25,38.21,38.89,2471348.0,,, +2023-09-15 00:00:00+05:30,38.93,39.29,38.4,38.63,2376248.0,,, +2023-09-18 00:00:00+05:30,38.64,39.13,38.14,38.32,1649838.0,,, +2023-09-20 00:00:00+05:30,38.2,38.31,37.64,37.79,767260.0,,, +2023-09-21 00:00:00+05:30,37.7,38.78,37.45,37.6,2403432.0,,, +2023-09-22 00:00:00+05:30,37.47,38.02,36.95,37.42,1770274.0,,, +2023-09-25 00:00:00+05:30,37.45,38.11,37.29,37.49,774067.0,,, +2023-09-26 00:00:00+05:30,37.5,37.88,37.14,37.3,1142844.0,,, +2023-09-27 00:00:00+05:30,37.29,37.82,37.09,37.65,1578855.0,,, +2023-09-28 00:00:00+05:30,38.02,38.53,37.29,37.43,1081922.0,,, +2023-09-29 00:00:00+05:30,37.6,37.73,37.15,37.26,663674.0,,, diff --git a/DATA/BRONZE/StockData/TRIDENT_2023_10.csv b/DATA/BRONZE/StockData/TRIDENT_2023_10.csv index b94cfd02..589ad0ec 100644 --- a/DATA/BRONZE/StockData/TRIDENT_2023_10.csv +++ b/DATA/BRONZE/StockData/TRIDENT_2023_10.csv @@ -1,20 +1,20 @@ -date,open,high,low,close,volume,dividends,stock_splits -2023-10-03 00:00:00+05:30,37.26,37.43,36.77,36.9,719867,0.0,0.0 -2023-10-04 00:00:00+05:30,36.83,36.89,36.2,36.43,1597229,0.0,0.0 -2023-10-05 00:00:00+05:30,36.64,37.32,36.54,37.17,1079359,0.0,0.0 -2023-10-06 00:00:00+05:30,37.39,38.28,36.95,38.13,1895953,0.0,0.0 -2023-10-09 00:00:00+05:30,36.9,37.2,36.25,36.38,2841776,0.0,0.0 -2023-10-10 00:00:00+05:30,36.36,36.86,36.36,36.54,1320495,0.0,0.0 -2023-10-11 00:00:00+05:30,36.66,37.18,36.66,36.74,799948,0.0,0.0 -2023-10-12 00:00:00+05:30,36.81,37.19,36.65,36.78,703108,0.0,0.0 -2023-10-13 00:00:00+05:30,36.64,36.94,36.53,36.75,1300269,0.0,0.0 -2023-10-16 00:00:00+05:30,36.75,37.5,36.71,36.84,1346404,0.0,0.0 -2023-10-17 00:00:00+05:30,36.64,37.24,35.66,35.76,5345805,0.0,0.0 -2023-10-18 00:00:00+05:30,35.37,35.84,34.82,35.27,4204292,0.0,0.0 -2023-10-19 00:00:00+05:30,34.67,35.1,34.38,34.53,2314069,0.0,0.0 -2023-10-20 00:00:00+05:30,34.53,36.11,34.48,35.14,3647819,0.0,0.0 -2023-10-23 00:00:00+05:30,35.2,35.2,33.19,33.33,1148139,0.0,0.0 -2023-10-25 00:00:00+05:30,33.35,34.32,32.56,33.49,2209954,0.0,0.0 -2023-10-26 00:00:00+05:30,33.24,33.58,32.09,33.36,2203418,0.0,0.0 -2023-10-27 00:00:00+05:30,33.79,34.51,33.58,34.35,900365,0.0,0.0 -2023-10-30 00:00:00+05:30,34.35,34.79,33.72,34.58,988164,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2023-10-03 00:00:00+05:30,37.26,37.43,36.77,36.9,719867.0,,, +2023-10-04 00:00:00+05:30,36.83,36.89,36.2,36.43,1597229.0,,, +2023-10-05 00:00:00+05:30,36.64,37.32,36.54,37.17,1079359.0,,, +2023-10-06 00:00:00+05:30,37.39,38.28,36.95,38.13,1895953.0,,, +2023-10-09 00:00:00+05:30,36.9,37.2,36.25,36.38,2841776.0,,, +2023-10-10 00:00:00+05:30,36.36,36.86,36.36,36.54,1320495.0,,, +2023-10-11 00:00:00+05:30,36.66,37.18,36.66,36.74,799948.0,,, +2023-10-12 00:00:00+05:30,36.81,37.19,36.65,36.78,703108.0,,, +2023-10-13 00:00:00+05:30,36.64,36.94,36.53,36.75,1300269.0,,, +2023-10-16 00:00:00+05:30,36.75,37.5,36.71,36.84,1346404.0,,, +2023-10-17 00:00:00+05:30,36.64,37.24,35.66,35.76,5345805.0,,, +2023-10-18 00:00:00+05:30,35.37,35.84,34.82,35.27,4204292.0,,, +2023-10-19 00:00:00+05:30,34.67,35.1,34.38,34.53,2314069.0,,, +2023-10-20 00:00:00+05:30,34.53,36.11,34.48,35.14,3647819.0,,, +2023-10-23 00:00:00+05:30,35.2,35.2,33.19,33.33,1148139.0,,, +2023-10-25 00:00:00+05:30,33.35,34.32,32.56,33.49,2209954.0,,, +2023-10-26 00:00:00+05:30,33.24,33.58,32.09,33.36,2203418.0,,, +2023-10-27 00:00:00+05:30,33.79,34.51,33.58,34.35,900365.0,,, +2023-10-30 00:00:00+05:30,34.35,34.79,33.72,34.58,988164.0,,, diff --git a/DATA/BRONZE/StockData/TRIDENT_2023_11.csv b/DATA/BRONZE/StockData/TRIDENT_2023_11.csv index 9ee6a73b..a3d3e613 100644 --- a/DATA/BRONZE/StockData/TRIDENT_2023_11.csv +++ b/DATA/BRONZE/StockData/TRIDENT_2023_11.csv @@ -1,20 +1,20 @@ -date,open,high,low,close,volume,dividends,stock_splits -2023-11-01 00:00:00+05:30,34.58,35.05,33.97,34.19,1093968,0.0,0.0 -2023-11-02 00:00:00+05:30,34.65,34.74,34.37,34.52,710661,0.0,0.0 -2023-11-03 00:00:00+05:30,34.74,35.06,34.55,34.64,1044142,0.0,0.0 -2023-11-06 00:00:00+05:30,35.05,35.05,34.67,34.73,1003551,0.0,0.0 -2023-11-07 00:00:00+05:30,34.77,37.14,34.77,36.42,2617907,0.0,0.0 -2023-11-08 00:00:00+05:30,36.66,37.04,36.15,36.31,1583100,0.0,0.0 -2023-11-09 00:00:00+05:30,36.36,36.4,35.47,35.63,639019,0.0,0.0 -2023-11-10 00:00:00+05:30,35.65,35.91,35.22,35.84,1404802,0.0,0.0 -2023-11-13 00:00:00+05:30,36.31,36.35,35.76,36.04,1266280,0.0,0.0 -2023-11-15 00:00:00+05:30,38.29,39.28,37.46,37.98,4478179,0.0,0.0 -2023-11-16 00:00:00+05:30,38.27,38.27,37.14,37.42,2971509,0.0,0.0 -2023-11-17 00:00:00+05:30,36.95,37.61,36.95,37.08,881353,0.0,0.0 -2023-11-20 00:00:00+05:30,37.38,37.38,36.56,36.75,894630,0.0,0.0 -2023-11-21 00:00:00+05:30,36.79,37.82,36.79,36.95,2119165,0.0,0.0 -2023-11-22 00:00:00+05:30,36.99,37.79,36.65,36.83,2198447,0.0,0.0 -2023-11-23 00:00:00+05:30,36.71,37.02,36.67,36.76,574304,0.0,0.0 -2023-11-24 00:00:00+05:30,36.98,37.12,36.5,36.58,1149046,0.0,0.0 -2023-11-28 00:00:00+05:30,36.66,36.83,36.15,36.26,645956,0.0,0.0 -2023-11-29 00:00:00+05:30,36.26,36.55,36.06,36.13,1856071,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2023-11-01 00:00:00+05:30,34.58,35.05,33.97,34.19,1093968.0,,, +2023-11-02 00:00:00+05:30,34.65,34.74,34.37,34.52,710661.0,,, +2023-11-03 00:00:00+05:30,34.74,35.06,34.55,34.64,1044142.0,,, +2023-11-06 00:00:00+05:30,35.05,35.05,34.67,34.73,1003551.0,,, +2023-11-07 00:00:00+05:30,34.77,37.14,34.77,36.42,2617907.0,,, +2023-11-08 00:00:00+05:30,36.66,37.04,36.15,36.31,1583100.0,,, +2023-11-09 00:00:00+05:30,36.36,36.4,35.47,35.63,639019.0,,, +2023-11-10 00:00:00+05:30,35.65,35.91,35.22,35.84,1404802.0,,, +2023-11-13 00:00:00+05:30,36.31,36.35,35.76,36.04,1266280.0,,, +2023-11-15 00:00:00+05:30,38.29,39.28,37.46,37.98,4478179.0,,, +2023-11-16 00:00:00+05:30,38.27,38.27,37.14,37.42,2971509.0,,, +2023-11-17 00:00:00+05:30,36.95,37.61,36.95,37.08,881353.0,,, +2023-11-20 00:00:00+05:30,37.38,37.38,36.56,36.75,894630.0,,, +2023-11-21 00:00:00+05:30,36.79,37.82,36.79,36.95,2119165.0,,, +2023-11-22 00:00:00+05:30,36.99,37.79,36.65,36.83,2198447.0,,, +2023-11-23 00:00:00+05:30,36.71,37.02,36.67,36.76,574304.0,,, +2023-11-24 00:00:00+05:30,36.98,37.12,36.5,36.58,1149046.0,,, +2023-11-28 00:00:00+05:30,36.66,36.83,36.15,36.26,645956.0,,, +2023-11-29 00:00:00+05:30,36.26,36.55,36.06,36.13,1856071.0,,, diff --git a/DATA/BRONZE/StockData/TRIDENT_2023_12.csv b/DATA/BRONZE/StockData/TRIDENT_2023_12.csv index ddd5f5a1..6f955129 100644 --- a/DATA/BRONZE/StockData/TRIDENT_2023_12.csv +++ b/DATA/BRONZE/StockData/TRIDENT_2023_12.csv @@ -1,21 +1,21 @@ -date,open,high,low,close,volume,dividends,stock_splits -2023-12-01 00:00:00+05:30,36.12,36.53,35.9,35.97,891071,0.0,0.0 -2023-12-04 00:00:00+05:30,36.32,36.53,36.05,36.11,1660600,0.0,0.0 -2023-12-05 00:00:00+05:30,36.24,36.84,35.81,36.04,2907792,0.0,0.0 -2023-12-06 00:00:00+05:30,36.16,36.25,35.75,35.89,1013689,0.0,0.0 -2023-12-07 00:00:00+05:30,35.91,36.07,35.71,35.83,929301,0.0,0.0 -2023-12-08 00:00:00+05:30,35.9,37.14,35.9,36.28,5168036,0.0,0.0 -2023-12-11 00:00:00+05:30,36.65,37.88,36.45,37.51,2580039,0.0,0.0 -2023-12-12 00:00:00+05:30,37.65,37.93,36.75,36.87,3403473,0.0,0.0 -2023-12-13 00:00:00+05:30,36.97,37.03,36.55,36.73,1629437,0.0,0.0 -2023-12-14 00:00:00+05:30,36.95,37.18,36.66,36.74,2317828,0.0,0.0 -2023-12-15 00:00:00+05:30,36.8,37.24,36.58,36.69,1121548,0.0,0.0 -2023-12-18 00:00:00+05:30,36.69,37.73,36.55,36.95,3989344,0.0,0.0 -2023-12-19 00:00:00+05:30,37.12,37.29,36.66,36.75,2257646,0.0,0.0 -2023-12-20 00:00:00+05:30,36.8,37.74,34.76,35.08,7005022,0.0,0.0 -2023-12-21 00:00:00+05:30,34.69,35.84,34.48,35.72,3670306,0.0,0.0 -2023-12-22 00:00:00+05:30,36.19,36.28,35.57,35.78,2432526,0.0,0.0 -2023-12-26 00:00:00+05:30,36.19,36.19,35.59,35.69,971928,0.0,0.0 -2023-12-27 00:00:00+05:30,35.97,36.06,35.51,35.78,861181,0.0,0.0 -2023-12-28 00:00:00+05:30,35.77,35.88,35.51,35.56,1434067,0.0,0.0 -2023-12-29 00:00:00+05:30,35.57,36.06,35.41,35.93,2358432,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2023-12-01 00:00:00+05:30,36.12,36.53,35.9,35.97,891071.0,,, +2023-12-04 00:00:00+05:30,36.32,36.53,36.05,36.11,1660600.0,,, +2023-12-05 00:00:00+05:30,36.24,36.84,35.81,36.04,2907792.0,,, +2023-12-06 00:00:00+05:30,36.16,36.25,35.75,35.89,1013689.0,,, +2023-12-07 00:00:00+05:30,35.91,36.07,35.71,35.83,929301.0,,, +2023-12-08 00:00:00+05:30,35.9,37.14,35.9,36.28,5168036.0,,, +2023-12-11 00:00:00+05:30,36.65,37.88,36.45,37.51,2580039.0,,, +2023-12-12 00:00:00+05:30,37.65,37.93,36.75,36.87,3403473.0,,, +2023-12-13 00:00:00+05:30,36.97,37.03,36.55,36.73,1629437.0,,, +2023-12-14 00:00:00+05:30,36.95,37.18,36.66,36.74,2317828.0,,, +2023-12-15 00:00:00+05:30,36.8,37.24,36.58,36.69,1121548.0,,, +2023-12-18 00:00:00+05:30,36.69,37.73,36.55,36.95,3989344.0,,, +2023-12-19 00:00:00+05:30,37.12,37.29,36.66,36.75,2257646.0,,, +2023-12-20 00:00:00+05:30,36.8,37.74,34.76,35.08,7005022.0,,, +2023-12-21 00:00:00+05:30,34.69,35.84,34.48,35.72,3670306.0,,, +2023-12-22 00:00:00+05:30,36.19,36.28,35.57,35.78,2432526.0,,, +2023-12-26 00:00:00+05:30,36.19,36.19,35.59,35.69,971928.0,,, +2023-12-27 00:00:00+05:30,35.97,36.06,35.51,35.78,861181.0,,, +2023-12-28 00:00:00+05:30,35.77,35.88,35.51,35.56,1434067.0,,, +2023-12-29 00:00:00+05:30,35.57,36.06,35.41,35.93,2358432.0,,, diff --git a/DATA/BRONZE/StockData/TRIDENT_2024_01.csv b/DATA/BRONZE/StockData/TRIDENT_2024_01.csv index b8fa813e..ba7ac9e3 100644 --- a/DATA/BRONZE/StockData/TRIDENT_2024_01.csv +++ b/DATA/BRONZE/StockData/TRIDENT_2024_01.csv @@ -1,20 +1,20 @@ -date,open,high,low,close,volume,dividends,stock_splits -2024-01-01 00:00:00+05:30,36.22,36.55,35.96,36.22,988580,0.0,0.0 -2024-01-02 00:00:00+05:30,36.42,37.88,35.74,37.05,4986199,0.0,0.0 -2024-01-03 00:00:00+05:30,37.13,38.25,37.05,37.56,6805538,0.0,0.0 -2024-01-04 00:00:00+05:30,37.89,38.64,37.47,37.92,6068633,0.0,0.0 -2024-01-05 00:00:00+05:30,38.37,41.21,37.62,40.51,14613800,0.0,0.0 -2024-01-08 00:00:00+05:30,41.51,48.61,41.51,47.91,60353940,0.0,0.0 -2024-01-09 00:00:00+05:30,50.69,52.34,47.96,49.09,47775570,0.0,0.0 -2024-01-10 00:00:00+05:30,48.77,48.77,46.1,46.42,4656171,0.0,0.0 -2024-01-11 00:00:00+05:30,47.08,47.38,45.06,45.5,7496384,0.0,0.0 -2024-01-12 00:00:00+05:30,45.53,48.52,45.52,47.03,5964709,0.0,0.0 -2024-01-15 00:00:00+05:30,47.72,47.72,45.56,46.01,2529065,0.0,0.0 -2024-01-16 00:00:00+05:30,46.05,46.29,43.61,45.07,1784672,0.0,0.0 -2024-01-17 00:00:00+05:30,44.23,44.86,43.58,43.85,1332543,0.0,0.0 -2024-01-19 00:00:00+05:30,45.66,46.01,44.79,45.2,3755480,0.0,0.0 -2024-01-23 00:00:00+05:30,44.71,45.02,42.29,42.61,2576407,0.0,0.0 -2024-01-24 00:00:00+05:30,42.61,46.25,42.09,45.44,9671518,0.0,0.0 -2024-01-25 00:00:00+05:30,45.51,46.05,44.75,44.97,4028116,0.0,0.0 -2024-01-29 00:00:00+05:30,45.0,45.61,44.52,44.71,3706421,0.0,0.0 -2024-01-30 00:00:00+05:30,44.85,48.23,44.85,47.79,14372480,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2024-01-01 00:00:00+05:30,36.22,36.55,35.96,36.22,988580.0,,, +2024-01-02 00:00:00+05:30,36.42,37.88,35.74,37.05,4986199.0,,, +2024-01-03 00:00:00+05:30,37.13,38.25,37.05,37.56,6805538.0,,, +2024-01-04 00:00:00+05:30,37.89,38.64,37.47,37.92,6068633.0,,, +2024-01-05 00:00:00+05:30,38.37,41.21,37.62,40.51,14613800.0,,, +2024-01-08 00:00:00+05:30,41.51,48.61,41.51,47.91,60353940.0,,, +2024-01-09 00:00:00+05:30,50.69,52.34,47.96,49.09,47775570.0,,, +2024-01-10 00:00:00+05:30,48.77,48.77,46.1,46.42,4656171.0,,, +2024-01-11 00:00:00+05:30,47.08,47.38,45.06,45.5,7496384.0,,, +2024-01-12 00:00:00+05:30,45.53,48.52,45.52,47.03,5964709.0,,, +2024-01-15 00:00:00+05:30,47.72,47.72,45.56,46.01,2529065.0,,, +2024-01-16 00:00:00+05:30,46.05,46.29,43.61,45.07,1784672.0,,, +2024-01-17 00:00:00+05:30,44.23,44.86,43.58,43.85,1332543.0,,, +2024-01-19 00:00:00+05:30,45.66,46.01,44.79,45.2,3755480.0,,, +2024-01-23 00:00:00+05:30,44.71,45.02,42.29,42.61,2576407.0,,, +2024-01-24 00:00:00+05:30,42.61,46.25,42.09,45.44,9671518.0,,, +2024-01-25 00:00:00+05:30,45.51,46.05,44.75,44.97,4028116.0,,, +2024-01-29 00:00:00+05:30,45.0,45.61,44.52,44.71,3706421.0,,, +2024-01-30 00:00:00+05:30,44.85,48.23,44.85,47.79,14372480.0,,, diff --git a/DATA/BRONZE/StockData/TRIDENT_2024_02.csv b/DATA/BRONZE/StockData/TRIDENT_2024_02.csv index 25eefe45..b35373b3 100644 --- a/DATA/BRONZE/StockData/TRIDENT_2024_02.csv +++ b/DATA/BRONZE/StockData/TRIDENT_2024_02.csv @@ -1,21 +1,21 @@ -date,open,high,low,close,volume,dividends,stock_splits -2024-02-01 00:00:00+05:30,47.53,47.74,45.81,46.01,3198664,0.0,0.0 -2024-02-02 00:00:00+05:30,46.37,47.85,46.11,46.59,2939511,0.0,0.0 -2024-02-05 00:00:00+05:30,46.61,47.35,45.16,45.57,5115080,0.0,0.0 -2024-02-06 00:00:00+05:30,45.67,48.63,43.64,44.38,12237340,0.0,0.0 -2024-02-07 00:00:00+05:30,44.49,45.61,44.47,45.23,5204352,0.0,0.0 -2024-02-08 00:00:00+05:30,45.37,45.56,44.27,44.48,3816093,0.0,0.0 -2024-02-09 00:00:00+05:30,44.63,44.76,42.84,43.86,4668850,0.0,0.0 -2024-02-12 00:00:00+05:30,43.96,44.48,41.85,42.32,1811347,0.0,0.0 -2024-02-13 00:00:00+05:30,42.1,42.49,40.36,42.01,3443355,0.0,0.0 -2024-02-14 00:00:00+05:30,41.19,43.08,40.84,42.68,1405513,0.0,0.0 -2024-02-15 00:00:00+05:30,43.08,43.81,42.8,43.12,1053816,0.0,0.0 -2024-02-16 00:00:00+05:30,43.37,45.75,42.98,44.73,6196037,0.0,0.0 -2024-02-19 00:00:00+05:30,44.97,45.25,44.27,44.43,2287854,0.0,0.0 -2024-02-20 00:00:00+05:30,44.48,44.82,43.75,43.85,2090111,0.0,0.0 -2024-02-21 00:00:00+05:30,43.96,44.37,42.83,43.06,2228059,0.0,0.0 -2024-02-22 00:00:00+05:30,43.21,43.99,42.44,43.75,2494957,0.0,0.0 -2024-02-23 00:00:00+05:30,44.05,44.07,43.39,43.52,782782,0.0,0.0 -2024-02-26 00:00:00+05:30,43.61,44.63,43.58,43.78,2156850,0.0,0.0 -2024-02-27 00:00:00+05:30,43.82,44.07,43.08,43.23,1764200,0.0,0.0 -2024-02-28 00:00:00+05:30,43.19,43.42,41.44,41.77,2851293,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2024-02-01 00:00:00+05:30,47.53,47.74,45.81,46.01,3198664.0,,, +2024-02-02 00:00:00+05:30,46.37,47.85,46.11,46.59,2939511.0,,, +2024-02-05 00:00:00+05:30,46.61,47.35,45.16,45.57,5115080.0,,, +2024-02-06 00:00:00+05:30,45.67,48.63,43.64,44.38,12237340.0,,, +2024-02-07 00:00:00+05:30,44.49,45.61,44.47,45.23,5204352.0,,, +2024-02-08 00:00:00+05:30,45.37,45.56,44.27,44.48,3816093.0,,, +2024-02-09 00:00:00+05:30,44.63,44.76,42.84,43.86,4668850.0,,, +2024-02-12 00:00:00+05:30,43.96,44.48,41.85,42.32,1811347.0,,, +2024-02-13 00:00:00+05:30,42.1,42.49,40.36,42.01,3443355.0,,, +2024-02-14 00:00:00+05:30,41.19,43.08,40.84,42.68,1405513.0,,, +2024-02-15 00:00:00+05:30,43.08,43.81,42.8,43.12,1053816.0,,, +2024-02-16 00:00:00+05:30,43.37,45.75,42.98,44.73,6196037.0,,, +2024-02-19 00:00:00+05:30,44.97,45.25,44.27,44.43,2287854.0,,, +2024-02-20 00:00:00+05:30,44.48,44.82,43.75,43.85,2090111.0,,, +2024-02-21 00:00:00+05:30,43.96,44.37,42.83,43.06,2228059.0,,, +2024-02-22 00:00:00+05:30,43.21,43.99,42.44,43.75,2494957.0,,, +2024-02-23 00:00:00+05:30,44.05,44.07,43.39,43.52,782782.0,,, +2024-02-26 00:00:00+05:30,43.61,44.63,43.58,43.78,2156850.0,,, +2024-02-27 00:00:00+05:30,43.82,44.07,43.08,43.23,1764200.0,,, +2024-02-28 00:00:00+05:30,43.19,43.42,41.44,41.77,2851293.0,,, diff --git a/DATA/BRONZE/StockData/TRIDENT_2024_03.csv b/DATA/BRONZE/StockData/TRIDENT_2024_03.csv index d0a546fd..f53c4e97 100644 --- a/DATA/BRONZE/StockData/TRIDENT_2024_03.csv +++ b/DATA/BRONZE/StockData/TRIDENT_2024_03.csv @@ -1,19 +1,19 @@ -date,open,high,low,close,volume,dividends,stock_splits -2024-03-01 00:00:00+05:30,42.09,42.33,41.72,41.83,846700,0.0,0.0 -2024-03-04 00:00:00+05:30,42.17,42.28,41.25,41.41,862999,0.0,0.0 -2024-03-05 00:00:00+05:30,41.36,41.56,40.52,40.63,2138102,0.0,0.0 -2024-03-06 00:00:00+05:30,40.5,41.06,39.01,39.7,3464690,0.0,0.0 -2024-03-07 00:00:00+05:30,39.63,40.67,39.63,40.18,974127,0.0,0.0 -2024-03-11 00:00:00+05:30,40.28,40.46,38.63,38.76,2635969,0.0,0.0 -2024-03-12 00:00:00+05:30,38.82,38.97,37.68,37.89,3009601,0.0,0.0 -2024-03-13 00:00:00+05:30,37.88,38.44,34.76,35.3,6278015,0.0,0.0 -2024-03-14 00:00:00+05:30,35.35,38.13,34.67,37.82,3863857,0.0,0.0 -2024-03-15 00:00:00+05:30,37.97,38.68,36.74,37.33,1918290,0.0,0.0 -2024-03-18 00:00:00+05:30,37.35,37.96,36.68,37.16,1182418,0.0,0.0 -2024-03-19 00:00:00+05:30,37.16,37.74,36.25,36.38,2015410,0.0,0.0 -2024-03-20 00:00:00+05:30,36.39,36.98,35.66,36.01,1075604,0.0,0.0 -2024-03-21 00:00:00+05:30,36.64,37.24,36.45,36.65,1452164,0.0,0.0 -2024-03-22 00:00:00+05:30,36.75,39.41,36.75,38.3,5253248,0.0,0.0 -2024-03-26 00:00:00+05:30,38.29,38.29,36.92,37.06,2843857,0.0,0.0 -2024-03-27 00:00:00+05:30,37.37,37.58,36.31,36.5,2910113,0.0,0.0 -2024-03-28 00:00:00+05:30,36.75,37.69,36.01,36.19,3100159,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2024-03-01 00:00:00+05:30,42.09,42.33,41.72,41.83,846700.0,,, +2024-03-04 00:00:00+05:30,42.17,42.28,41.25,41.41,862999.0,,, +2024-03-05 00:00:00+05:30,41.36,41.56,40.52,40.63,2138102.0,,, +2024-03-06 00:00:00+05:30,40.5,41.06,39.01,39.7,3464690.0,,, +2024-03-07 00:00:00+05:30,39.63,40.67,39.63,40.18,974127.0,,, +2024-03-11 00:00:00+05:30,40.28,40.46,38.63,38.76,2635969.0,,, +2024-03-12 00:00:00+05:30,38.82,38.97,37.68,37.89,3009601.0,,, +2024-03-13 00:00:00+05:30,37.88,38.44,34.76,35.3,6278015.0,,, +2024-03-14 00:00:00+05:30,35.35,38.13,34.67,37.82,3863857.0,,, +2024-03-15 00:00:00+05:30,37.97,38.68,36.74,37.33,1918290.0,,, +2024-03-18 00:00:00+05:30,37.35,37.96,36.68,37.16,1182418.0,,, +2024-03-19 00:00:00+05:30,37.16,37.74,36.25,36.38,2015410.0,,, +2024-03-20 00:00:00+05:30,36.39,36.98,35.66,36.01,1075604.0,,, +2024-03-21 00:00:00+05:30,36.64,37.24,36.45,36.65,1452164.0,,, +2024-03-22 00:00:00+05:30,36.75,39.41,36.75,38.3,5253248.0,,, +2024-03-26 00:00:00+05:30,38.29,38.29,36.92,37.06,2843857.0,,, +2024-03-27 00:00:00+05:30,37.37,37.58,36.31,36.5,2910113.0,,, +2024-03-28 00:00:00+05:30,36.75,37.69,36.01,36.19,3100159.0,,, diff --git a/DATA/BRONZE/StockData/TRIDENT_2024_04.csv b/DATA/BRONZE/StockData/TRIDENT_2024_04.csv index 10956ad6..a244e62a 100644 --- a/DATA/BRONZE/StockData/TRIDENT_2024_04.csv +++ b/DATA/BRONZE/StockData/TRIDENT_2024_04.csv @@ -1,20 +1,20 @@ -date,open,high,low,close,volume,dividends,stock_splits -2024-04-01 00:00:00+05:30,36.84,39.12,36.71,38.81,1626728,0.0,0.0 -2024-04-02 00:00:00+05:30,38.81,39.42,38.05,39.28,3074275,0.0,0.0 -2024-04-03 00:00:00+05:30,39.34,41.6,39.05,40.75,5237705,0.0,0.0 -2024-04-04 00:00:00+05:30,41.19,41.37,39.82,40.4,1509914,0.0,0.0 -2024-04-05 00:00:00+05:30,40.36,40.87,39.82,40.66,1127937,0.0,0.0 -2024-04-08 00:00:00+05:30,40.99,41.64,40.16,40.4,1162819,0.0,0.0 -2024-04-09 00:00:00+05:30,40.61,40.65,39.47,39.82,769755,0.0,0.0 -2024-04-10 00:00:00+05:30,39.92,40.33,39.29,39.88,1973623,0.0,0.0 -2024-04-12 00:00:00+05:30,40.02,40.51,39.47,39.57,896465,0.0,0.0 -2024-04-15 00:00:00+05:30,35.86,38.85,35.86,38.4,3981604,0.0,0.0 -2024-04-16 00:00:00+05:30,37.94,39.18,37.87,38.63,1587018,0.0,0.0 -2024-04-18 00:00:00+05:30,39.13,39.26,38.18,38.34,2147189,0.0,0.0 -2024-04-19 00:00:00+05:30,37.48,38.47,37.34,38.24,2423615,0.0,0.0 -2024-04-22 00:00:00+05:30,38.27,39.23,38.14,38.73,2057326,0.0,0.0 -2024-04-23 00:00:00+05:30,38.83,39.86,38.73,39.53,2399113,0.0,0.0 -2024-04-24 00:00:00+05:30,39.81,40.15,39.42,39.54,753478,0.0,0.0 -2024-04-25 00:00:00+05:30,39.62,40.21,39.37,39.72,2003023,0.0,0.0 -2024-04-26 00:00:00+05:30,39.67,39.87,39.31,39.42,1592618,0.0,0.0 -2024-04-29 00:00:00+05:30,39.69,40.0,39.34,39.4,1805180,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2024-04-01 00:00:00+05:30,36.84,39.12,36.71,38.81,1626728.0,,, +2024-04-02 00:00:00+05:30,38.81,39.42,38.05,39.28,3074275.0,,, +2024-04-03 00:00:00+05:30,39.34,41.6,39.05,40.75,5237705.0,,, +2024-04-04 00:00:00+05:30,41.19,41.37,39.82,40.4,1509914.0,,, +2024-04-05 00:00:00+05:30,40.36,40.87,39.82,40.66,1127937.0,,, +2024-04-08 00:00:00+05:30,40.99,41.64,40.16,40.4,1162819.0,,, +2024-04-09 00:00:00+05:30,40.61,40.65,39.47,39.82,769755.0,,, +2024-04-10 00:00:00+05:30,39.92,40.33,39.29,39.88,1973623.0,,, +2024-04-12 00:00:00+05:30,40.02,40.51,39.47,39.57,896465.0,,, +2024-04-15 00:00:00+05:30,35.86,38.85,35.86,38.4,3981604.0,,, +2024-04-16 00:00:00+05:30,37.94,39.18,37.87,38.63,1587018.0,,, +2024-04-18 00:00:00+05:30,39.13,39.26,38.18,38.34,2147189.0,,, +2024-04-19 00:00:00+05:30,37.48,38.47,37.34,38.24,2423615.0,,, +2024-04-22 00:00:00+05:30,38.27,39.23,38.14,38.73,2057326.0,,, +2024-04-23 00:00:00+05:30,38.83,39.86,38.73,39.53,2399113.0,,, +2024-04-24 00:00:00+05:30,39.81,40.15,39.42,39.54,753478.0,,, +2024-04-25 00:00:00+05:30,39.62,40.21,39.37,39.72,2003023.0,,, +2024-04-26 00:00:00+05:30,39.67,39.87,39.31,39.42,1592618.0,,, +2024-04-29 00:00:00+05:30,39.69,40.0,39.34,39.4,1805180.0,,, diff --git a/DATA/BRONZE/StockData/TRIDENT_2024_05.csv b/DATA/BRONZE/StockData/TRIDENT_2024_05.csv index 1c146b02..9c67f4b9 100644 --- a/DATA/BRONZE/StockData/TRIDENT_2024_05.csv +++ b/DATA/BRONZE/StockData/TRIDENT_2024_05.csv @@ -1,21 +1,21 @@ -date,open,high,low,close,volume,dividends,stock_splits -2024-05-02 00:00:00+05:30,39.01,39.57,38.68,39.31,1854163,0.0,0.0 -2024-05-03 00:00:00+05:30,39.47,39.67,38.75,39.15,921648,0.0,0.0 -2024-05-06 00:00:00+05:30,39.59,39.59,38.33,38.69,1632935,0.0,0.0 -2024-05-07 00:00:00+05:30,38.69,38.77,37.9,38.21,796962,0.0,0.0 -2024-05-08 00:00:00+05:30,38.31,38.65,37.83,38.3,1336234,0.0,0.0 -2024-05-09 00:00:00+05:30,38.51,38.63,37.17,37.32,1664875,0.0,0.0 -2024-05-10 00:00:00+05:30,37.35,38.04,36.48,37.86,2127788,0.0,0.0 -2024-05-13 00:00:00+05:30,37.86,37.92,36.9,37.68,1127093,0.0,0.0 -2024-05-14 00:00:00+05:30,37.57,38.63,37.46,38.39,724299,0.0,0.0 -2024-05-15 00:00:00+05:30,38.65,38.94,37.96,38.18,821797,0.0,0.0 -2024-05-16 00:00:00+05:30,38.32,38.56,37.84,37.98,1061196,0.0,0.0 -2024-05-17 00:00:00+05:30,38.04,39.95,37.79,39.8,4798094,0.0,0.0 -2024-05-21 00:00:00+05:30,36.8,37.93,36.56,37.79,7046698,0.0,0.0 -2024-05-22 00:00:00+05:30,38.48,38.61,37.14,37.74,2987829,0.0,0.0 -2024-05-23 00:00:00+05:30,37.74,37.93,37.5,37.56,1736159,0.0,0.0 -2024-05-24 00:00:00+05:30,37.63,37.83,37.44,37.5,632773,0.0,0.0 -2024-05-27 00:00:00+05:30,37.6,37.82,37.05,37.27,1755407,0.0,0.0 -2024-05-28 00:00:00+05:30,37.74,37.74,37.1,37.31,533698,0.36,0.0 -2024-05-29 00:00:00+05:30,37.3,37.59,36.99,37.16,1068443,0.0,0.0 -2024-05-30 00:00:00+05:30,37.15,37.42,36.8,36.85,1350928,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2024-05-02 00:00:00+05:30,39.01,39.57,38.68,39.31,1854163.0,,, +2024-05-03 00:00:00+05:30,39.47,39.67,38.75,39.15,921648.0,,, +2024-05-06 00:00:00+05:30,39.59,39.59,38.33,38.69,1632935.0,,, +2024-05-07 00:00:00+05:30,38.69,38.77,37.9,38.21,796962.0,,, +2024-05-08 00:00:00+05:30,38.31,38.65,37.83,38.3,1336234.0,,, +2024-05-09 00:00:00+05:30,38.51,38.63,37.17,37.32,1664875.0,,, +2024-05-10 00:00:00+05:30,37.35,38.04,36.48,37.86,2127788.0,,, +2024-05-13 00:00:00+05:30,37.86,37.92,36.9,37.68,1127093.0,,, +2024-05-14 00:00:00+05:30,37.57,38.63,37.46,38.39,724299.0,,, +2024-05-15 00:00:00+05:30,38.65,38.94,37.96,38.18,821797.0,,, +2024-05-16 00:00:00+05:30,38.32,38.56,37.84,37.98,1061196.0,,, +2024-05-17 00:00:00+05:30,38.04,39.95,37.79,39.8,4798094.0,,, +2024-05-21 00:00:00+05:30,36.8,37.93,36.56,37.79,7046698.0,,, +2024-05-22 00:00:00+05:30,38.48,38.61,37.14,37.74,2987829.0,,, +2024-05-23 00:00:00+05:30,37.74,37.93,37.5,37.56,1736159.0,,, +2024-05-24 00:00:00+05:30,37.63,37.83,37.44,37.5,632773.0,,, +2024-05-27 00:00:00+05:30,37.6,37.82,37.05,37.27,1755407.0,,, +2024-05-28 00:00:00+05:30,37.74,37.74,37.1,37.31,533698.0,0.36,, +2024-05-29 00:00:00+05:30,37.3,37.59,36.99,37.16,1068443.0,,, +2024-05-30 00:00:00+05:30,37.15,37.42,36.8,36.85,1350928.0,,, diff --git a/DATA/BRONZE/StockData/TRIDENT_2024_06.csv b/DATA/BRONZE/StockData/TRIDENT_2024_06.csv index 3c308c26..adf6771a 100644 --- a/DATA/BRONZE/StockData/TRIDENT_2024_06.csv +++ b/DATA/BRONZE/StockData/TRIDENT_2024_06.csv @@ -1,20 +1,20 @@ -date,open,high,low,close,volume,dividends,stock_splits -2024-06-03 00:00:00+05:30,38.11,38.11,36.81,36.91,2546706,0.0,0.0 -2024-06-04 00:00:00+05:30,37.3,37.3,33.66,35.1,5584770,0.0,0.0 -2024-06-05 00:00:00+05:30,35.99,36.75,34.6,36.56,2144784,0.0,0.0 -2024-06-06 00:00:00+05:30,36.46,37.13,36.1,36.72,1274010,0.0,0.0 -2024-06-07 00:00:00+05:30,36.89,37.24,36.7,37.06,1677485,0.0,0.0 -2024-06-10 00:00:00+05:30,37.26,37.45,36.9,37.05,1505066,0.0,0.0 -2024-06-11 00:00:00+05:30,37.36,38.54,36.91,37.85,1355517,0.0,0.0 -2024-06-12 00:00:00+05:30,38.3,41.0,38.09,40.46,11698780,0.0,0.0 -2024-06-13 00:00:00+05:30,41.25,41.79,39.65,40.07,3801260,0.0,0.0 -2024-06-14 00:00:00+05:30,40.05,40.21,39.2,39.37,2559644,0.0,0.0 -2024-06-18 00:00:00+05:30,39.42,39.79,38.9,39.02,846161,0.0,0.0 -2024-06-19 00:00:00+05:30,39.0,39.2,38.28,38.59,799253,0.0,0.0 -2024-06-20 00:00:00+05:30,38.79,40.15,38.5,39.28,2965056,0.0,0.0 -2024-06-21 00:00:00+05:30,39.54,39.72,38.48,38.61,1751498,0.0,0.0 -2024-06-24 00:00:00+05:30,38.53,38.9,38.31,38.54,1269711,0.0,0.0 -2024-06-25 00:00:00+05:30,39.1,39.1,38.17,38.3,1142031,0.0,0.0 -2024-06-26 00:00:00+05:30,38.36,39.22,38.21,38.66,1909133,0.0,0.0 -2024-06-27 00:00:00+05:30,38.96,38.96,37.92,38.14,669437,0.0,0.0 -2024-06-28 00:00:00+05:30,38.5,38.74,38.0,38.1,1299974,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2024-06-03 00:00:00+05:30,38.11,38.11,36.81,36.91,2546706.0,,, +2024-06-04 00:00:00+05:30,37.3,37.3,33.66,35.1,5584770.0,,, +2024-06-05 00:00:00+05:30,35.99,36.75,34.6,36.56,2144784.0,,, +2024-06-06 00:00:00+05:30,36.46,37.13,36.1,36.72,1274010.0,,, +2024-06-07 00:00:00+05:30,36.89,37.24,36.7,37.06,1677485.0,,, +2024-06-10 00:00:00+05:30,37.26,37.45,36.9,37.05,1505066.0,,, +2024-06-11 00:00:00+05:30,37.36,38.54,36.91,37.85,1355517.0,,, +2024-06-12 00:00:00+05:30,38.3,41.0,38.09,40.46,11698780.0,,, +2024-06-13 00:00:00+05:30,41.25,41.79,39.65,40.07,3801260.0,,, +2024-06-14 00:00:00+05:30,40.05,40.21,39.2,39.37,2559644.0,,, +2024-06-18 00:00:00+05:30,39.42,39.79,38.9,39.02,846161.0,,, +2024-06-19 00:00:00+05:30,39.0,39.2,38.28,38.59,799253.0,,, +2024-06-20 00:00:00+05:30,38.79,40.15,38.5,39.28,2965056.0,,, +2024-06-21 00:00:00+05:30,39.54,39.72,38.48,38.61,1751498.0,,, +2024-06-24 00:00:00+05:30,38.53,38.9,38.31,38.54,1269711.0,,, +2024-06-25 00:00:00+05:30,39.1,39.1,38.17,38.3,1142031.0,,, +2024-06-26 00:00:00+05:30,38.36,39.22,38.21,38.66,1909133.0,,, +2024-06-27 00:00:00+05:30,38.96,38.96,37.92,38.14,669437.0,,, +2024-06-28 00:00:00+05:30,38.5,38.74,38.0,38.1,1299974.0,,, diff --git a/DATA/BRONZE/StockData/TRIDENT_2024_07.csv b/DATA/BRONZE/StockData/TRIDENT_2024_07.csv index 843cffb5..af98001b 100644 --- a/DATA/BRONZE/StockData/TRIDENT_2024_07.csv +++ b/DATA/BRONZE/StockData/TRIDENT_2024_07.csv @@ -1,22 +1,22 @@ -date,open,high,low,close,volume,dividends,stock_splits -2024-07-01 00:00:00+05:30,38.22,39.09,38.13,38.89,2134632,0.0,0.0 -2024-07-02 00:00:00+05:30,39.26,40.17,38.5,38.65,1215085,0.0,0.0 -2024-07-03 00:00:00+05:30,38.72,38.97,38.34,38.44,834319,0.0,0.0 -2024-07-04 00:00:00+05:30,38.45,38.71,38.21,38.27,1199537,0.0,0.0 -2024-07-05 00:00:00+05:30,38.27,38.36,38.03,38.19,622220,0.0,0.0 -2024-07-08 00:00:00+05:30,38.2,38.45,37.9,37.96,1755461,0.0,0.0 -2024-07-09 00:00:00+05:30,38.0,38.55,37.97,38.03,1330790,0.0,0.0 -2024-07-10 00:00:00+05:30,38.15,38.24,37.43,37.82,465271,0.0,0.0 -2024-07-11 00:00:00+05:30,37.94,38.38,37.75,37.81,1149961,0.0,0.0 -2024-07-12 00:00:00+05:30,37.81,38.03,37.62,37.7,1231021,0.0,0.0 -2024-07-15 00:00:00+05:30,37.83,37.95,37.4,37.68,440272,0.0,0.0 -2024-07-16 00:00:00+05:30,37.75,38.57,37.65,37.98,1799127,0.0,0.0 -2024-07-18 00:00:00+05:30,38.01,38.18,37.26,37.58,1624259,0.0,0.0 -2024-07-19 00:00:00+05:30,37.67,37.85,36.88,36.96,1745897,0.0,0.0 -2024-07-22 00:00:00+05:30,37.28,37.47,36.45,37.23,574432,0.0,0.0 -2024-07-23 00:00:00+05:30,37.31,37.54,36.2,36.99,768402,0.0,0.0 -2024-07-24 00:00:00+05:30,37.1,37.8,36.82,37.44,1454888,0.0,0.0 -2024-07-25 00:00:00+05:30,37.44,38.45,37.13,37.32,946641,0.0,0.0 -2024-07-26 00:00:00+05:30,37.35,38.42,37.08,37.73,903369,0.0,0.0 -2024-07-29 00:00:00+05:30,38.48,39.1,38.1,38.18,1223298,0.0,0.0 -2024-07-30 00:00:00+05:30,38.3,41.25,37.99,40.8,5506348,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2024-07-01 00:00:00+05:30,38.22,39.09,38.13,38.89,2134632.0,,, +2024-07-02 00:00:00+05:30,39.26,40.17,38.5,38.65,1215085.0,,, +2024-07-03 00:00:00+05:30,38.72,38.97,38.34,38.44,834319.0,,, +2024-07-04 00:00:00+05:30,38.45,38.71,38.21,38.27,1199537.0,,, +2024-07-05 00:00:00+05:30,38.27,38.36,38.03,38.19,622220.0,,, +2024-07-08 00:00:00+05:30,38.2,38.45,37.9,37.96,1755461.0,,, +2024-07-09 00:00:00+05:30,38.0,38.55,37.97,38.03,1330790.0,,, +2024-07-10 00:00:00+05:30,38.15,38.24,37.43,37.82,465271.0,,, +2024-07-11 00:00:00+05:30,37.94,38.38,37.75,37.81,1149961.0,,, +2024-07-12 00:00:00+05:30,37.81,38.03,37.62,37.7,1231021.0,,, +2024-07-15 00:00:00+05:30,37.83,37.95,37.4,37.68,440272.0,,, +2024-07-16 00:00:00+05:30,37.75,38.57,37.65,37.98,1799127.0,,, +2024-07-18 00:00:00+05:30,38.01,38.18,37.26,37.58,1624259.0,,, +2024-07-19 00:00:00+05:30,37.67,37.85,36.88,36.96,1745897.0,,, +2024-07-22 00:00:00+05:30,37.28,37.47,36.45,37.23,574432.0,,, +2024-07-23 00:00:00+05:30,37.31,37.54,36.2,36.99,768402.0,,, +2024-07-24 00:00:00+05:30,37.1,37.8,36.82,37.44,1454888.0,,, +2024-07-25 00:00:00+05:30,37.44,38.45,37.13,37.32,946641.0,,, +2024-07-26 00:00:00+05:30,37.35,38.42,37.08,37.73,903369.0,,, +2024-07-29 00:00:00+05:30,38.48,39.1,38.1,38.18,1223298.0,,, +2024-07-30 00:00:00+05:30,38.3,41.25,37.99,40.8,5506348.0,,, diff --git a/DATA/BRONZE/StockData/TRIDENT_2024_08.csv b/DATA/BRONZE/StockData/TRIDENT_2024_08.csv index d4a526e0..a3d8bb14 100644 --- a/DATA/BRONZE/StockData/TRIDENT_2024_08.csv +++ b/DATA/BRONZE/StockData/TRIDENT_2024_08.csv @@ -1,21 +1,21 @@ -date,open,high,low,close,volume,dividends,stock_splits -2024-08-01 00:00:00+05:30,39.64,39.68,38.3,38.43,2728038,0.0,0.0 -2024-08-02 00:00:00+05:30,38.0,38.85,37.55,38.3,1792252,0.0,0.0 -2024-08-05 00:00:00+05:30,37.06,37.6,36.41,36.64,3727291,0.0,0.0 -2024-08-06 00:00:00+05:30,36.68,39.72,36.68,37.67,9183056,0.0,0.0 -2024-08-07 00:00:00+05:30,39.11,39.26,38.16,38.82,1277299,0.0,0.0 -2024-08-08 00:00:00+05:30,38.22,38.73,37.81,38.01,908780,0.0,0.0 -2024-08-09 00:00:00+05:30,38.6,38.6,37.64,37.91,1235990,0.0,0.0 -2024-08-12 00:00:00+05:30,37.28,37.75,36.94,37.45,1620476,0.0,0.0 -2024-08-13 00:00:00+05:30,37.51,37.79,37.0,37.07,783074,0.0,0.0 -2024-08-14 00:00:00+05:30,37.2,37.2,36.62,36.83,548546,0.0,0.0 -2024-08-16 00:00:00+05:30,37.17,37.36,36.95,37.08,944016,0.0,0.0 -2024-08-19 00:00:00+05:30,37.1,37.44,37.09,37.19,384885,0.0,0.0 -2024-08-20 00:00:00+05:30,37.47,37.86,37.16,37.26,1093085,0.0,0.0 -2024-08-21 00:00:00+05:30,37.3,38.3,37.25,37.94,1020641,0.0,0.0 -2024-08-22 00:00:00+05:30,38.18,38.48,37.99,38.03,1396873,0.0,0.0 -2024-08-23 00:00:00+05:30,38.41,38.41,37.66,37.74,1337797,0.0,0.0 -2024-08-26 00:00:00+05:30,37.87,37.98,37.32,37.42,1174367,0.0,0.0 -2024-08-28 00:00:00+05:30,37.71,38.25,37.41,37.49,1689627,0.0,0.0 -2024-08-29 00:00:00+05:30,37.52,37.64,36.92,37.04,1534344,0.0,0.0 -2024-08-30 00:00:00+05:30,37.25,37.3,36.9,36.98,382811,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2024-08-01 00:00:00+05:30,39.64,39.68,38.3,38.43,2728038.0,,, +2024-08-02 00:00:00+05:30,38.0,38.85,37.55,38.3,1792252.0,,, +2024-08-05 00:00:00+05:30,37.06,37.6,36.41,36.64,3727291.0,,, +2024-08-06 00:00:00+05:30,36.68,39.72,36.68,37.67,9183056.0,,, +2024-08-07 00:00:00+05:30,39.11,39.26,38.16,38.82,1277299.0,,, +2024-08-08 00:00:00+05:30,38.22,38.73,37.81,38.01,908780.0,,, +2024-08-09 00:00:00+05:30,38.6,38.6,37.64,37.91,1235990.0,,, +2024-08-12 00:00:00+05:30,37.28,37.75,36.94,37.45,1620476.0,,, +2024-08-13 00:00:00+05:30,37.51,37.79,37.0,37.07,783074.0,,, +2024-08-14 00:00:00+05:30,37.2,37.2,36.62,36.83,548546.0,,, +2024-08-16 00:00:00+05:30,37.17,37.36,36.95,37.08,944016.0,,, +2024-08-19 00:00:00+05:30,37.1,37.44,37.09,37.19,384885.0,,, +2024-08-20 00:00:00+05:30,37.47,37.86,37.16,37.26,1093085.0,,, +2024-08-21 00:00:00+05:30,37.3,38.3,37.25,37.94,1020641.0,,, +2024-08-22 00:00:00+05:30,38.18,38.48,37.99,38.03,1396873.0,,, +2024-08-23 00:00:00+05:30,38.41,38.41,37.66,37.74,1337797.0,,, +2024-08-26 00:00:00+05:30,37.87,37.98,37.32,37.42,1174367.0,,, +2024-08-28 00:00:00+05:30,37.71,38.25,37.41,37.49,1689627.0,,, +2024-08-29 00:00:00+05:30,37.52,37.64,36.92,37.04,1534344.0,,, +2024-08-30 00:00:00+05:30,37.25,37.3,36.9,36.98,382811.0,,, diff --git a/DATA/BRONZE/StockData/TRIDENT_2024_09.csv b/DATA/BRONZE/StockData/TRIDENT_2024_09.csv index d3cfadda..5cb7a1a7 100644 --- a/DATA/BRONZE/StockData/TRIDENT_2024_09.csv +++ b/DATA/BRONZE/StockData/TRIDENT_2024_09.csv @@ -1,18 +1,18 @@ -date,open,high,low,close,volume,dividends,stock_splits -2024-09-02 00:00:00+05:30,36.98,37.15,36.8,36.86,4413356,0.0,0.0 -2024-09-03 00:00:00+05:30,36.88,37.18,36.85,36.91,3409315,0.0,0.0 -2024-09-04 00:00:00+05:30,36.71,37.64,36.69,36.91,6601936,0.0,0.0 -2024-09-05 00:00:00+05:30,37.05,38.04,37.01,37.39,11366570,0.0,0.0 -2024-09-06 00:00:00+05:30,37.4,37.58,36.8,36.86,6139499,0.0,0.0 -2024-09-09 00:00:00+05:30,36.85,36.94,36.27,36.38,4596158,0.0,0.0 -2024-09-10 00:00:00+05:30,36.5,37.05,36.49,36.91,4579394,0.0,0.0 -2024-09-11 00:00:00+05:30,37.0,37.32,36.45,36.5,5129130,0.0,0.0 -2024-09-12 00:00:00+05:30,36.8,36.91,36.47,36.51,3759542,0.0,0.0 -2024-09-13 00:00:00+05:30,36.59,37.09,36.57,36.65,4026588,0.0,0.0 -2024-09-16 00:00:00+05:30,36.89,36.91,36.6,36.63,3771198,0.0,0.0 -2024-09-17 00:00:00+05:30,36.7,36.78,36.4,36.48,3487277,0.0,0.0 -2024-09-18 00:00:00+05:30,36.48,36.57,36.1,36.16,3948785,0.0,0.0 -2024-09-19 00:00:00+05:30,36.28,36.45,35.52,35.8,5581953,0.0,0.0 -2024-09-20 00:00:00+05:30,35.8,36.25,35.8,36.09,3579911,0.0,0.0 -2024-09-23 00:00:00+05:30,36.34,36.64,36.12,36.39,5395829,0.0,0.0 -2024-09-24 00:00:00+05:30,36.39,36.69,36.1,36.15,4124279,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2024-09-02 00:00:00+05:30,36.98,37.15,36.8,36.86,4413356.0,,, +2024-09-03 00:00:00+05:30,36.88,37.18,36.85,36.91,3409315.0,,, +2024-09-04 00:00:00+05:30,36.71,37.64,36.69,36.91,6601936.0,,, +2024-09-05 00:00:00+05:30,37.05,38.04,37.01,37.39,11366570.0,,, +2024-09-06 00:00:00+05:30,37.4,37.58,36.8,36.86,6139499.0,,, +2024-09-09 00:00:00+05:30,36.85,36.94,36.27,36.38,4596158.0,,, +2024-09-10 00:00:00+05:30,36.5,37.05,36.49,36.91,4579394.0,,, +2024-09-11 00:00:00+05:30,37.0,37.32,36.45,36.5,5129130.0,,, +2024-09-12 00:00:00+05:30,36.8,36.91,36.47,36.51,3759542.0,,, +2024-09-13 00:00:00+05:30,36.59,37.09,36.57,36.65,4026588.0,,, +2024-09-16 00:00:00+05:30,36.89,36.91,36.6,36.63,3771198.0,,, +2024-09-17 00:00:00+05:30,36.7,36.78,36.4,36.48,3487277.0,,, +2024-09-18 00:00:00+05:30,36.48,36.57,36.1,36.16,3948785.0,,, +2024-09-19 00:00:00+05:30,36.28,36.45,35.52,35.8,5581953.0,,, +2024-09-20 00:00:00+05:30,35.8,36.25,35.8,36.09,3579911.0,,, +2024-09-23 00:00:00+05:30,36.34,36.64,36.12,36.39,5395829.0,,, +2024-09-24 00:00:00+05:30,36.39,36.69,36.1,36.15,4124279.0,,, diff --git a/DATA/BRONZE/StockData/TTML_2021_11.csv b/DATA/BRONZE/StockData/TTML_2021_11.csv index b6fb0acc..cce78995 100644 --- a/DATA/BRONZE/StockData/TTML_2021_11.csv +++ b/DATA/BRONZE/StockData/TTML_2021_11.csv @@ -1,20 +1,20 @@ -date,open,high,low,close,volume,dividends,stock_splits -2021-11-01 00:00:00+05:30,54.05,55.15,54.0,55.15,1552729,0.0,0.0 -2021-11-02 00:00:00+05:30,57.4,57.9,55.4,57.9,1221698,0.0,0.0 -2021-11-03 00:00:00+05:30,60.75,60.75,59.2,60.75,4835321,0.0,0.0 -2021-11-04 00:00:00+05:30,62.7,63.75,62.05,63.75,666072,0.0,0.0 -2021-11-08 00:00:00+05:30,66.9,66.9,65.5,66.9,1355237,0.0,0.0 -2021-11-09 00:00:00+05:30,70.2,70.2,67.45,70.2,5089532,0.0,0.0 -2021-11-10 00:00:00+05:30,72.6,73.7,68.0,72.75,3079692,0.0,0.0 -2021-11-11 00:00:00+05:30,72.2,72.2,69.15,69.15,1025275,0.0,0.0 -2021-11-12 00:00:00+05:30,65.7,65.7,65.7,65.7,376651,0.0,0.0 -2021-11-15 00:00:00+05:30,64.1,68.95,64.1,68.95,2177253,0.0,0.0 -2021-11-16 00:00:00+05:30,71.05,72.35,71.05,72.35,171311,0.0,0.0 -2021-11-17 00:00:00+05:30,75.75,75.95,75.75,75.95,790803,0.0,0.0 -2021-11-18 00:00:00+05:30,79.7,79.7,74.0,79.7,3202318,0.0,0.0 -2021-11-22 00:00:00+05:30,83.65,83.65,82.0,83.65,1817918,0.0,0.0 -2021-11-23 00:00:00+05:30,87.8,87.8,86.3,87.8,769159,0.0,0.0 -2021-11-24 00:00:00+05:30,92.15,92.15,92.15,92.15,50425,0.0,0.0 -2021-11-25 00:00:00+05:30,96.75,96.75,96.75,96.75,71815,0.0,0.0 -2021-11-26 00:00:00+05:30,98.2,101.55,93.25,101.55,4091800,0.0,0.0 -2021-11-29 00:00:00+05:30,106.6,106.6,96.5,106.6,5258605,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2021-11-01 00:00:00+05:30,54.05,55.15,54.0,55.15,1552729.0,,, +2021-11-02 00:00:00+05:30,57.4,57.9,55.4,57.9,1221698.0,,, +2021-11-03 00:00:00+05:30,60.75,60.75,59.2,60.75,4835321.0,,, +2021-11-04 00:00:00+05:30,62.7,63.75,62.05,63.75,666072.0,,, +2021-11-08 00:00:00+05:30,66.9,66.9,65.5,66.9,1355237.0,,, +2021-11-09 00:00:00+05:30,70.2,70.2,67.45,70.2,5089532.0,,, +2021-11-10 00:00:00+05:30,72.6,73.7,68.0,72.75,3079692.0,,, +2021-11-11 00:00:00+05:30,72.2,72.2,69.15,69.15,1025275.0,,, +2021-11-12 00:00:00+05:30,65.7,65.7,65.7,65.7,376651.0,,, +2021-11-15 00:00:00+05:30,64.1,68.95,64.1,68.95,2177253.0,,, +2021-11-16 00:00:00+05:30,71.05,72.35,71.05,72.35,171311.0,,, +2021-11-17 00:00:00+05:30,75.75,75.95,75.75,75.95,790803.0,,, +2021-11-18 00:00:00+05:30,79.7,79.7,74.0,79.7,3202318.0,,, +2021-11-22 00:00:00+05:30,83.65,83.65,82.0,83.65,1817918.0,,, +2021-11-23 00:00:00+05:30,87.8,87.8,86.3,87.8,769159.0,,, +2021-11-24 00:00:00+05:30,92.15,92.15,92.15,92.15,50425.0,,, +2021-11-25 00:00:00+05:30,96.75,96.75,96.75,96.75,71815.0,,, +2021-11-26 00:00:00+05:30,98.2,101.55,93.25,101.55,4091800.0,,, +2021-11-29 00:00:00+05:30,106.6,106.6,96.5,106.6,5258605.0,,, diff --git a/DATA/BRONZE/StockData/TTML_2021_12.csv b/DATA/BRONZE/StockData/TTML_2021_12.csv index c826ef48..aab92135 100644 --- a/DATA/BRONZE/StockData/TTML_2021_12.csv +++ b/DATA/BRONZE/StockData/TTML_2021_12.csv @@ -1,23 +1,23 @@ -date,open,high,low,close,volume,dividends,stock_splits -2021-12-01 00:00:00+05:30,117.45,117.45,117.45,117.45,70094,0.0,0.0 -2021-12-02 00:00:00+05:30,123.3,123.3,123.3,123.3,75969,0.0,0.0 -2021-12-03 00:00:00+05:30,129.45,129.45,129.45,129.45,90256,0.0,0.0 -2021-12-06 00:00:00+05:30,135.9,135.9,135.9,135.9,98587,0.0,0.0 -2021-12-07 00:00:00+05:30,142.65,142.65,133.2,142.25,869719,0.0,0.0 -2021-12-08 00:00:00+05:30,135.15,135.15,135.15,135.15,459427,0.0,0.0 -2021-12-09 00:00:00+05:30,129.2,141.9,128.4,141.9,9218159,0.0,0.0 -2021-12-10 00:00:00+05:30,146.9,148.95,137.5,148.95,1122263,0.0,0.0 -2021-12-13 00:00:00+05:30,156.35,156.35,156.35,156.35,540287,0.0,0.0 -2021-12-14 00:00:00+05:30,162.4,164.15,156.35,164.15,2673292,0.0,0.0 -2021-12-15 00:00:00+05:30,166.2,172.35,160.0,172.35,1402684,0.0,0.0 -2021-12-16 00:00:00+05:30,180.95,180.95,180.95,180.95,699964,0.0,0.0 -2021-12-17 00:00:00+05:30,189.95,189.95,171.95,189.7,4447015,0.0,0.0 -2021-12-20 00:00:00+05:30,187.0,189.0,180.25,180.25,1207063,0.0,0.0 -2021-12-21 00:00:00+05:30,172.0,178.0,171.25,171.25,824629,0.0,0.0 -2021-12-22 00:00:00+05:30,162.7,162.7,162.7,162.7,227544,0.0,0.0 -2021-12-23 00:00:00+05:30,154.6,154.6,154.6,154.6,240104,0.0,0.0 -2021-12-24 00:00:00+05:30,146.9,162.3,146.9,162.3,2137794,0.0,0.0 -2021-12-27 00:00:00+05:30,170.4,170.4,163.4,170.4,1139030,0.0,0.0 -2021-12-28 00:00:00+05:30,178.9,178.9,178.9,178.9,240664,0.0,0.0 -2021-12-29 00:00:00+05:30,187.8,187.8,173.75,187.75,2918531,0.0,0.0 -2021-12-30 00:00:00+05:30,186.0,197.1,179.55,197.1,1994350,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2021-12-01 00:00:00+05:30,117.45,117.45,117.45,117.45,70094.0,,, +2021-12-02 00:00:00+05:30,123.3,123.3,123.3,123.3,75969.0,,, +2021-12-03 00:00:00+05:30,129.45,129.45,129.45,129.45,90256.0,,, +2021-12-06 00:00:00+05:30,135.9,135.9,135.9,135.9,98587.0,,, +2021-12-07 00:00:00+05:30,142.65,142.65,133.2,142.25,869719.0,,, +2021-12-08 00:00:00+05:30,135.15,135.15,135.15,135.15,459427.0,,, +2021-12-09 00:00:00+05:30,129.2,141.9,128.4,141.9,9218159.0,,, +2021-12-10 00:00:00+05:30,146.9,148.95,137.5,148.95,1122263.0,,, +2021-12-13 00:00:00+05:30,156.35,156.35,156.35,156.35,540287.0,,, +2021-12-14 00:00:00+05:30,162.4,164.15,156.35,164.15,2673292.0,,, +2021-12-15 00:00:00+05:30,166.2,172.35,160.0,172.35,1402684.0,,, +2021-12-16 00:00:00+05:30,180.95,180.95,180.95,180.95,699964.0,,, +2021-12-17 00:00:00+05:30,189.95,189.95,171.95,189.7,4447015.0,,, +2021-12-20 00:00:00+05:30,187.0,189.0,180.25,180.25,1207063.0,,, +2021-12-21 00:00:00+05:30,172.0,178.0,171.25,171.25,824629.0,,, +2021-12-22 00:00:00+05:30,162.7,162.7,162.7,162.7,227544.0,,, +2021-12-23 00:00:00+05:30,154.6,154.6,154.6,154.6,240104.0,,, +2021-12-24 00:00:00+05:30,146.9,162.3,146.9,162.3,2137794.0,,, +2021-12-27 00:00:00+05:30,170.4,170.4,163.4,170.4,1139030.0,,, +2021-12-28 00:00:00+05:30,178.9,178.9,178.9,178.9,240664.0,,, +2021-12-29 00:00:00+05:30,187.8,187.8,173.75,187.75,2918531.0,,, +2021-12-30 00:00:00+05:30,186.0,197.1,179.55,197.1,1994350.0,,, diff --git a/DATA/BRONZE/StockData/TTML_2022_01.csv b/DATA/BRONZE/StockData/TTML_2022_01.csv index 99117e69..cafedc50 100644 --- a/DATA/BRONZE/StockData/TTML_2022_01.csv +++ b/DATA/BRONZE/StockData/TTML_2022_01.csv @@ -1,20 +1,20 @@ -date,open,high,low,close,volume,dividends,stock_splits -2022-01-03 00:00:00+05:30,217.25,217.25,217.25,217.25,505151,0.0,0.0 -2022-01-04 00:00:00+05:30,228.1,228.1,206.4,228.1,4604291,0.0,0.0 -2022-01-05 00:00:00+05:30,226.0,239.5,217.1,239.5,1793454,0.0,0.0 -2022-01-06 00:00:00+05:30,251.0,251.45,240.0,251.45,1150400,0.0,0.0 -2022-01-07 00:00:00+05:30,264.0,264.0,264.0,264.0,772748,0.0,0.0 -2022-01-10 00:00:00+05:30,277.2,277.2,270.0,277.2,1417827,0.0,0.0 -2022-01-11 00:00:00+05:30,291.05,291.05,285.0,291.05,1251523,0.0,0.0 -2022-01-12 00:00:00+05:30,276.5,276.5,276.5,276.5,472371,0.0,0.0 -2022-01-13 00:00:00+05:30,262.7,262.7,262.7,262.7,118033,0.0,0.0 -2022-01-14 00:00:00+05:30,249.6,249.6,249.6,249.6,146593,0.0,0.0 -2022-01-17 00:00:00+05:30,237.15,237.15,237.15,237.15,171825,0.0,0.0 -2022-01-18 00:00:00+05:30,225.3,225.3,225.3,225.3,103120,0.0,0.0 -2022-01-19 00:00:00+05:30,214.05,214.05,214.05,214.05,62969,0.0,0.0 -2022-01-20 00:00:00+05:30,203.35,203.35,203.35,203.35,71627,0.0,0.0 -2022-01-21 00:00:00+05:30,193.2,193.2,193.2,193.2,92692,0.0,0.0 -2022-01-24 00:00:00+05:30,183.55,183.55,183.55,183.55,98030,0.0,0.0 -2022-01-25 00:00:00+05:30,174.4,174.4,174.4,174.4,64730,0.0,0.0 -2022-01-27 00:00:00+05:30,165.7,165.7,165.7,165.7,57502,0.0,0.0 -2022-01-28 00:00:00+05:30,157.45,157.45,157.45,157.45,79711,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2022-01-03 00:00:00+05:30,217.25,217.25,217.25,217.25,505151.0,,, +2022-01-04 00:00:00+05:30,228.1,228.1,206.4,228.1,4604291.0,,, +2022-01-05 00:00:00+05:30,226.0,239.5,217.1,239.5,1793454.0,,, +2022-01-06 00:00:00+05:30,251.0,251.45,240.0,251.45,1150400.0,,, +2022-01-07 00:00:00+05:30,264.0,264.0,264.0,264.0,772748.0,,, +2022-01-10 00:00:00+05:30,277.2,277.2,270.0,277.2,1417827.0,,, +2022-01-11 00:00:00+05:30,291.05,291.05,285.0,291.05,1251523.0,,, +2022-01-12 00:00:00+05:30,276.5,276.5,276.5,276.5,472371.0,,, +2022-01-13 00:00:00+05:30,262.7,262.7,262.7,262.7,118033.0,,, +2022-01-14 00:00:00+05:30,249.6,249.6,249.6,249.6,146593.0,,, +2022-01-17 00:00:00+05:30,237.15,237.15,237.15,237.15,171825.0,,, +2022-01-18 00:00:00+05:30,225.3,225.3,225.3,225.3,103120.0,,, +2022-01-19 00:00:00+05:30,214.05,214.05,214.05,214.05,62969.0,,, +2022-01-20 00:00:00+05:30,203.35,203.35,203.35,203.35,71627.0,,, +2022-01-21 00:00:00+05:30,193.2,193.2,193.2,193.2,92692.0,,, +2022-01-24 00:00:00+05:30,183.55,183.55,183.55,183.55,98030.0,,, +2022-01-25 00:00:00+05:30,174.4,174.4,174.4,174.4,64730.0,,, +2022-01-27 00:00:00+05:30,165.7,165.7,165.7,165.7,57502.0,,, +2022-01-28 00:00:00+05:30,157.45,157.45,157.45,157.45,79711.0,,, diff --git a/DATA/BRONZE/StockData/TTML_2022_02.csv b/DATA/BRONZE/StockData/TTML_2022_02.csv index 7d9a6c41..668a1cd5 100644 --- a/DATA/BRONZE/StockData/TTML_2022_02.csv +++ b/DATA/BRONZE/StockData/TTML_2022_02.csv @@ -1,19 +1,19 @@ -date,open,high,low,close,volume,dividends,stock_splits -2022-02-01 00:00:00+05:30,142.15,142.15,142.15,142.15,62362,0.0,0.0 -2022-02-02 00:00:00+05:30,149.25,149.25,149.25,149.25,1679117,0.0,0.0 -2022-02-03 00:00:00+05:30,156.7,156.7,156.7,156.7,260838,0.0,0.0 -2022-02-04 00:00:00+05:30,164.5,164.5,164.5,164.5,361575,0.0,0.0 -2022-02-07 00:00:00+05:30,172.7,172.7,165.0,172.7,4190403,0.0,0.0 -2022-02-08 00:00:00+05:30,181.3,181.3,181.3,181.3,1900257,0.0,0.0 -2022-02-09 00:00:00+05:30,176.0,179.4,172.25,172.25,944356,0.0,0.0 -2022-02-10 00:00:00+05:30,163.65,163.65,163.65,163.65,105790,0.0,0.0 -2022-02-11 00:00:00+05:30,155.5,155.5,155.5,155.5,107309,0.0,0.0 -2022-02-15 00:00:00+05:30,140.4,140.4,140.4,140.4,128799,0.0,0.0 -2022-02-16 00:00:00+05:30,143.0,147.4,142.0,146.75,2726845,0.0,0.0 -2022-02-17 00:00:00+05:30,144.0,154.05,139.45,148.4,1325201,0.0,0.0 -2022-02-18 00:00:00+05:30,147.0,151.0,141.0,143.85,980565,0.0,0.0 -2022-02-21 00:00:00+05:30,143.9,143.9,136.7,136.7,739419,0.0,0.0 -2022-02-22 00:00:00+05:30,129.9,129.9,129.9,129.9,221629,0.0,0.0 -2022-02-23 00:00:00+05:30,123.45,127.5,123.45,123.45,670006,0.0,0.0 -2022-02-24 00:00:00+05:30,117.3,117.3,117.3,117.3,86912,0.0,0.0 -2022-02-25 00:00:00+05:30,111.45,111.45,111.45,111.45,221666,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2022-02-01 00:00:00+05:30,142.15,142.15,142.15,142.15,62362.0,,, +2022-02-02 00:00:00+05:30,149.25,149.25,149.25,149.25,1679117.0,,, +2022-02-03 00:00:00+05:30,156.7,156.7,156.7,156.7,260838.0,,, +2022-02-04 00:00:00+05:30,164.5,164.5,164.5,164.5,361575.0,,, +2022-02-07 00:00:00+05:30,172.7,172.7,165.0,172.7,4190403.0,,, +2022-02-08 00:00:00+05:30,181.3,181.3,181.3,181.3,1900257.0,,, +2022-02-09 00:00:00+05:30,176.0,179.4,172.25,172.25,944356.0,,, +2022-02-10 00:00:00+05:30,163.65,163.65,163.65,163.65,105790.0,,, +2022-02-11 00:00:00+05:30,155.5,155.5,155.5,155.5,107309.0,,, +2022-02-15 00:00:00+05:30,140.4,140.4,140.4,140.4,128799.0,,, +2022-02-16 00:00:00+05:30,143.0,147.4,142.0,146.75,2726845.0,,, +2022-02-17 00:00:00+05:30,144.0,154.05,139.45,148.4,1325201.0,,, +2022-02-18 00:00:00+05:30,147.0,151.0,141.0,143.85,980565.0,,, +2022-02-21 00:00:00+05:30,143.9,143.9,136.7,136.7,739419.0,,, +2022-02-22 00:00:00+05:30,129.9,129.9,129.9,129.9,221629.0,,, +2022-02-23 00:00:00+05:30,123.45,127.5,123.45,123.45,670006.0,,, +2022-02-24 00:00:00+05:30,117.3,117.3,117.3,117.3,86912.0,,, +2022-02-25 00:00:00+05:30,111.45,111.45,111.45,111.45,221666.0,,, diff --git a/DATA/BRONZE/StockData/TTML_2022_03.csv b/DATA/BRONZE/StockData/TTML_2022_03.csv index 0b32d086..79789acd 100644 --- a/DATA/BRONZE/StockData/TTML_2022_03.csv +++ b/DATA/BRONZE/StockData/TTML_2022_03.csv @@ -1,21 +1,21 @@ -date,open,high,low,close,volume,dividends,stock_splits -2022-03-02 00:00:00+05:30,111.15,119.8,111.15,113.5,1755387,0.0,0.0 -2022-03-03 00:00:00+05:30,113.5,116.0,107.85,107.85,570371,0.0,0.0 -2022-03-04 00:00:00+05:30,102.6,104.0,102.5,102.5,417489,0.0,0.0 -2022-03-07 00:00:00+05:30,97.4,97.4,97.4,97.4,184171,0.0,0.0 -2022-03-08 00:00:00+05:30,93.0,101.95,92.55,93.55,1375180,0.0,0.0 -2022-03-09 00:00:00+05:30,89.3,98.2,89.15,98.2,891521,0.0,0.0 -2022-03-10 00:00:00+05:30,103.1,103.1,103.1,103.1,86035,0.0,0.0 -2022-03-11 00:00:00+05:30,108.25,108.25,108.25,108.25,292989,0.0,0.0 -2022-03-14 00:00:00+05:30,111.0,113.65,110.5,113.65,931223,0.0,0.0 -2022-03-15 00:00:00+05:30,119.3,119.3,115.0,119.3,853362,0.0,0.0 -2022-03-16 00:00:00+05:30,125.25,125.25,125.25,125.25,342199,0.0,0.0 -2022-03-17 00:00:00+05:30,131.5,131.5,126.5,131.5,3063303,0.0,0.0 -2022-03-21 00:00:00+05:30,133.0,138.05,131.5,138.05,831920,0.0,0.0 -2022-03-22 00:00:00+05:30,144.95,144.95,144.95,144.95,234697,0.0,0.0 -2022-03-23 00:00:00+05:30,152.15,152.15,152.15,152.15,397667,0.0,0.0 -2022-03-24 00:00:00+05:30,159.75,159.75,159.75,159.75,313320,0.0,0.0 -2022-03-25 00:00:00+05:30,167.7,167.7,164.55,167.7,1579184,0.0,0.0 -2022-03-28 00:00:00+05:30,171.9,171.9,159.35,159.35,672108,0.0,0.0 -2022-03-29 00:00:00+05:30,154.3,155.9,151.4,151.4,1129920,0.0,0.0 -2022-03-30 00:00:00+05:30,144.5,158.95,144.5,158.95,1524333,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2022-03-02 00:00:00+05:30,111.15,119.8,111.15,113.5,1755387.0,,, +2022-03-03 00:00:00+05:30,113.5,116.0,107.85,107.85,570371.0,,, +2022-03-04 00:00:00+05:30,102.6,104.0,102.5,102.5,417489.0,,, +2022-03-07 00:00:00+05:30,97.4,97.4,97.4,97.4,184171.0,,, +2022-03-08 00:00:00+05:30,93.0,101.95,92.55,93.55,1375180.0,,, +2022-03-09 00:00:00+05:30,89.3,98.2,89.15,98.2,891521.0,,, +2022-03-10 00:00:00+05:30,103.1,103.1,103.1,103.1,86035.0,,, +2022-03-11 00:00:00+05:30,108.25,108.25,108.25,108.25,292989.0,,, +2022-03-14 00:00:00+05:30,111.0,113.65,110.5,113.65,931223.0,,, +2022-03-15 00:00:00+05:30,119.3,119.3,115.0,119.3,853362.0,,, +2022-03-16 00:00:00+05:30,125.25,125.25,125.25,125.25,342199.0,,, +2022-03-17 00:00:00+05:30,131.5,131.5,126.5,131.5,3063303.0,,, +2022-03-21 00:00:00+05:30,133.0,138.05,131.5,138.05,831920.0,,, +2022-03-22 00:00:00+05:30,144.95,144.95,144.95,144.95,234697.0,,, +2022-03-23 00:00:00+05:30,152.15,152.15,152.15,152.15,397667.0,,, +2022-03-24 00:00:00+05:30,159.75,159.75,159.75,159.75,313320.0,,, +2022-03-25 00:00:00+05:30,167.7,167.7,164.55,167.7,1579184.0,,, +2022-03-28 00:00:00+05:30,171.9,171.9,159.35,159.35,672108.0,,, +2022-03-29 00:00:00+05:30,154.3,155.9,151.4,151.4,1129920.0,,, +2022-03-30 00:00:00+05:30,144.5,158.95,144.5,158.95,1524333.0,,, diff --git a/DATA/BRONZE/StockData/TTML_2022_04.csv b/DATA/BRONZE/StockData/TTML_2022_04.csv index 9c7f7693..f907a1c3 100644 --- a/DATA/BRONZE/StockData/TTML_2022_04.csv +++ b/DATA/BRONZE/StockData/TTML_2022_04.csv @@ -1,20 +1,20 @@ -date,open,high,low,close,volume,dividends,stock_splits -2022-04-01 00:00:00+05:30,175.15,175.15,175.15,175.15,531549,0.0,0.0 -2022-04-04 00:00:00+05:30,183.9,183.9,175.15,183.9,1771576,0.0,0.0 -2022-04-05 00:00:00+05:30,190.45,193.05,185.75,193.05,973419,0.0,0.0 -2022-04-06 00:00:00+05:30,202.7,202.7,202.7,202.7,773478,0.0,0.0 -2022-04-07 00:00:00+05:30,210.0,210.0,192.6,192.6,6902467,0.0,0.0 -2022-04-08 00:00:00+05:30,187.0,201.2,183.0,190.0,4183714,0.0,0.0 -2022-04-11 00:00:00+05:30,189.05,199.5,184.4,199.5,1974354,0.0,0.0 -2022-04-12 00:00:00+05:30,204.85,209.0,190.1,194.95,2076745,0.0,0.0 -2022-04-13 00:00:00+05:30,199.0,200.7,185.25,185.75,1637588,0.0,0.0 -2022-04-18 00:00:00+05:30,177.55,178.0,176.5,176.5,310386,0.0,0.0 -2022-04-19 00:00:00+05:30,167.7,167.7,167.7,167.7,111122,0.0,0.0 -2022-04-20 00:00:00+05:30,159.35,170.1,159.35,165.05,1893453,0.0,0.0 -2022-04-21 00:00:00+05:30,173.3,173.3,173.3,173.3,455431,0.0,0.0 -2022-04-22 00:00:00+05:30,175.35,178.7,165.1,167.5,2216840,0.0,0.0 -2022-04-25 00:00:00+05:30,161.5,163.65,159.15,159.15,511184,0.0,0.0 -2022-04-26 00:00:00+05:30,155.8,167.1,151.2,159.65,1668277,0.0,0.0 -2022-04-27 00:00:00+05:30,163.0,165.9,151.8,153.3,1915403,0.0,0.0 -2022-04-28 00:00:00+05:30,150.5,156.9,145.65,146.85,1253319,0.0,0.0 -2022-04-29 00:00:00+05:30,145.0,150.0,139.55,139.6,838189,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2022-04-01 00:00:00+05:30,175.15,175.15,175.15,175.15,531549.0,,, +2022-04-04 00:00:00+05:30,183.9,183.9,175.15,183.9,1771576.0,,, +2022-04-05 00:00:00+05:30,190.45,193.05,185.75,193.05,973419.0,,, +2022-04-06 00:00:00+05:30,202.7,202.7,202.7,202.7,773478.0,,, +2022-04-07 00:00:00+05:30,210.0,210.0,192.6,192.6,6902467.0,,, +2022-04-08 00:00:00+05:30,187.0,201.2,183.0,190.0,4183714.0,,, +2022-04-11 00:00:00+05:30,189.05,199.5,184.4,199.5,1974354.0,,, +2022-04-12 00:00:00+05:30,204.85,209.0,190.1,194.95,2076745.0,,, +2022-04-13 00:00:00+05:30,199.0,200.7,185.25,185.75,1637588.0,,, +2022-04-18 00:00:00+05:30,177.55,178.0,176.5,176.5,310386.0,,, +2022-04-19 00:00:00+05:30,167.7,167.7,167.7,167.7,111122.0,,, +2022-04-20 00:00:00+05:30,159.35,170.1,159.35,165.05,1893453.0,,, +2022-04-21 00:00:00+05:30,173.3,173.3,173.3,173.3,455431.0,,, +2022-04-22 00:00:00+05:30,175.35,178.7,165.1,167.5,2216840.0,,, +2022-04-25 00:00:00+05:30,161.5,163.65,159.15,159.15,511184.0,,, +2022-04-26 00:00:00+05:30,155.8,167.1,151.2,159.65,1668277.0,,, +2022-04-27 00:00:00+05:30,163.0,165.9,151.8,153.3,1915403.0,,, +2022-04-28 00:00:00+05:30,150.5,156.9,145.65,146.85,1253319.0,,, +2022-04-29 00:00:00+05:30,145.0,150.0,139.55,139.6,838189.0,,, diff --git a/DATA/BRONZE/StockData/TTML_2022_05.csv b/DATA/BRONZE/StockData/TTML_2022_05.csv index 83cec732..e24e0c32 100644 --- a/DATA/BRONZE/StockData/TTML_2022_05.csv +++ b/DATA/BRONZE/StockData/TTML_2022_05.csv @@ -1,20 +1,20 @@ -date,open,high,low,close,volume,dividends,stock_splits -2022-05-04 00:00:00+05:30,131.0,131.8,126.05,126.05,1061165,0.0,0.0 -2022-05-05 00:00:00+05:30,123.8,132.35,120.65,132.35,1289143,0.0,0.0 -2022-05-06 00:00:00+05:30,132.35,138.95,128.3,138.95,1882065,0.0,0.0 -2022-05-09 00:00:00+05:30,140.9,145.85,133.35,145.85,1440384,0.0,0.0 -2022-05-10 00:00:00+05:30,146.5,149.95,138.6,138.6,948590,0.0,0.0 -2022-05-11 00:00:00+05:30,133.55,134.95,131.7,131.7,1091314,0.0,0.0 -2022-05-12 00:00:00+05:30,125.65,127.2,125.15,125.15,331972,0.0,0.0 -2022-05-13 00:00:00+05:30,126.7,130.45,118.9,119.1,1164154,0.0,0.0 -2022-05-16 00:00:00+05:30,122.0,125.05,117.05,124.9,1701483,0.0,0.0 -2022-05-17 00:00:00+05:30,127.5,131.1,125.55,131.1,321057,0.0,0.0 -2022-05-18 00:00:00+05:30,136.4,137.65,133.4,137.65,1367725,0.0,0.0 -2022-05-19 00:00:00+05:30,132.9,134.7,130.8,130.8,527831,0.0,0.0 -2022-05-20 00:00:00+05:30,129.95,134.95,126.35,128.1,675462,0.0,0.0 -2022-05-23 00:00:00+05:30,130.5,130.5,121.7,121.95,1003909,0.0,0.0 -2022-05-24 00:00:00+05:30,120.5,127.45,120.0,123.2,558807,0.0,0.0 -2022-05-25 00:00:00+05:30,124.1,126.75,117.05,117.35,752509,0.0,0.0 -2022-05-26 00:00:00+05:30,117.35,120.0,111.5,117.45,1186442,0.0,0.0 -2022-05-27 00:00:00+05:30,119.3,123.3,115.45,123.3,958119,0.0,0.0 -2022-05-30 00:00:00+05:30,124.65,125.95,119.25,121.3,844503,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2022-05-04 00:00:00+05:30,131.0,131.8,126.05,126.05,1061165.0,,, +2022-05-05 00:00:00+05:30,123.8,132.35,120.65,132.35,1289143.0,,, +2022-05-06 00:00:00+05:30,132.35,138.95,128.3,138.95,1882065.0,,, +2022-05-09 00:00:00+05:30,140.9,145.85,133.35,145.85,1440384.0,,, +2022-05-10 00:00:00+05:30,146.5,149.95,138.6,138.6,948590.0,,, +2022-05-11 00:00:00+05:30,133.55,134.95,131.7,131.7,1091314.0,,, +2022-05-12 00:00:00+05:30,125.65,127.2,125.15,125.15,331972.0,,, +2022-05-13 00:00:00+05:30,126.7,130.45,118.9,119.1,1164154.0,,, +2022-05-16 00:00:00+05:30,122.0,125.05,117.05,124.9,1701483.0,,, +2022-05-17 00:00:00+05:30,127.5,131.1,125.55,131.1,321057.0,,, +2022-05-18 00:00:00+05:30,136.4,137.65,133.4,137.65,1367725.0,,, +2022-05-19 00:00:00+05:30,132.9,134.7,130.8,130.8,527831.0,,, +2022-05-20 00:00:00+05:30,129.95,134.95,126.35,128.1,675462.0,,, +2022-05-23 00:00:00+05:30,130.5,130.5,121.7,121.95,1003909.0,,, +2022-05-24 00:00:00+05:30,120.5,127.45,120.0,123.2,558807.0,,, +2022-05-25 00:00:00+05:30,124.1,126.75,117.05,117.35,752509.0,,, +2022-05-26 00:00:00+05:30,117.35,120.0,111.5,117.45,1186442.0,,, +2022-05-27 00:00:00+05:30,119.3,123.3,115.45,123.3,958119.0,,, +2022-05-30 00:00:00+05:30,124.65,125.95,119.25,121.3,844503.0,,, diff --git a/DATA/BRONZE/StockData/TTML_2022_06.csv b/DATA/BRONZE/StockData/TTML_2022_06.csv index f8555e55..afd494da 100644 --- a/DATA/BRONZE/StockData/TTML_2022_06.csv +++ b/DATA/BRONZE/StockData/TTML_2022_06.csv @@ -1,22 +1,22 @@ -date,open,high,low,close,volume,dividends,stock_splits -2022-06-01 00:00:00+05:30,125.0,127.5,120.35,121.8,294153,0.0,0.0 -2022-06-02 00:00:00+05:30,122.3,125.6,120.5,122.25,364837,0.0,0.0 -2022-06-03 00:00:00+05:30,123.9,124.6,117.65,119.2,317373,0.0,0.0 -2022-06-06 00:00:00+05:30,119.7,123.8,115.9,121.4,463062,0.0,0.0 -2022-06-07 00:00:00+05:30,121.7,121.7,116.65,117.5,244047,0.0,0.0 -2022-06-08 00:00:00+05:30,118.8,119.5,114.6,116.05,386273,0.0,0.0 -2022-06-09 00:00:00+05:30,116.0,127.65,114.5,127.65,842993,0.0,0.0 -2022-06-10 00:00:00+05:30,130.0,140.4,129.5,140.4,2206562,0.0,0.0 -2022-06-13 00:00:00+05:30,138.95,147.35,128.9,136.5,2332961,0.0,0.0 -2022-06-14 00:00:00+05:30,136.8,143.15,130.2,131.5,794090,0.0,0.0 -2022-06-15 00:00:00+05:30,133.35,136.0,126.4,127.25,797271,0.0,0.0 -2022-06-16 00:00:00+05:30,131.4,133.5,117.5,119.55,1285292,0.0,0.0 -2022-06-17 00:00:00+05:30,115.2,124.75,115.2,120.6,567001,0.0,0.0 -2022-06-20 00:00:00+05:30,124.4,124.4,108.55,109.1,840085,0.0,0.0 -2022-06-21 00:00:00+05:30,109.55,114.8,102.95,112.2,966953,0.0,0.0 -2022-06-22 00:00:00+05:30,112.2,116.7,110.0,113.5,826087,0.0,0.0 -2022-06-23 00:00:00+05:30,114.5,117.45,111.2,114.0,685499,0.0,0.0 -2022-06-24 00:00:00+05:30,116.5,125.4,114.0,123.55,845058,0.0,0.0 -2022-06-27 00:00:00+05:30,129.4,131.75,124.15,128.15,1493602,0.0,0.0 -2022-06-28 00:00:00+05:30,127.0,127.75,123.1,124.15,431196,0.0,0.0 -2022-06-29 00:00:00+05:30,122.5,127.4,120.7,123.05,380063,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2022-06-01 00:00:00+05:30,125.0,127.5,120.35,121.8,294153.0,,, +2022-06-02 00:00:00+05:30,122.3,125.6,120.5,122.25,364837.0,,, +2022-06-03 00:00:00+05:30,123.9,124.6,117.65,119.2,317373.0,,, +2022-06-06 00:00:00+05:30,119.7,123.8,115.9,121.4,463062.0,,, +2022-06-07 00:00:00+05:30,121.7,121.7,116.65,117.5,244047.0,,, +2022-06-08 00:00:00+05:30,118.8,119.5,114.6,116.05,386273.0,,, +2022-06-09 00:00:00+05:30,116.0,127.65,114.5,127.65,842993.0,,, +2022-06-10 00:00:00+05:30,130.0,140.4,129.5,140.4,2206562.0,,, +2022-06-13 00:00:00+05:30,138.95,147.35,128.9,136.5,2332961.0,,, +2022-06-14 00:00:00+05:30,136.8,143.15,130.2,131.5,794090.0,,, +2022-06-15 00:00:00+05:30,133.35,136.0,126.4,127.25,797271.0,,, +2022-06-16 00:00:00+05:30,131.4,133.5,117.5,119.55,1285292.0,,, +2022-06-17 00:00:00+05:30,115.2,124.75,115.2,120.6,567001.0,,, +2022-06-20 00:00:00+05:30,124.4,124.4,108.55,109.1,840085.0,,, +2022-06-21 00:00:00+05:30,109.55,114.8,102.95,112.2,966953.0,,, +2022-06-22 00:00:00+05:30,112.2,116.7,110.0,113.5,826087.0,,, +2022-06-23 00:00:00+05:30,114.5,117.45,111.2,114.0,685499.0,,, +2022-06-24 00:00:00+05:30,116.5,125.4,114.0,123.55,845058.0,,, +2022-06-27 00:00:00+05:30,129.4,131.75,124.15,128.15,1493602.0,,, +2022-06-28 00:00:00+05:30,127.0,127.75,123.1,124.15,431196.0,,, +2022-06-29 00:00:00+05:30,122.5,127.4,120.7,123.05,380063.0,,, diff --git a/DATA/BRONZE/StockData/TTML_2022_07.csv b/DATA/BRONZE/StockData/TTML_2022_07.csv index 833c65a3..f224f05d 100644 --- a/DATA/BRONZE/StockData/TTML_2022_07.csv +++ b/DATA/BRONZE/StockData/TTML_2022_07.csv @@ -1,22 +1,22 @@ -date,open,high,low,close,volume,dividends,stock_splits -2022-07-01 00:00:00+05:30,121.9,122.75,118.5,119.1,414105,0.0,0.0 -2022-07-04 00:00:00+05:30,119.9,121.65,118.2,119.55,261544,0.0,0.0 -2022-07-05 00:00:00+05:30,120.6,124.5,117.5,118.2,884520,0.0,0.0 -2022-07-06 00:00:00+05:30,119.4,120.45,116.75,118.9,295092,0.0,0.0 -2022-07-07 00:00:00+05:30,120.4,124.7,118.7,123.35,471436,0.0,0.0 -2022-07-08 00:00:00+05:30,124.35,124.5,119.1,119.55,385592,0.0,0.0 -2022-07-11 00:00:00+05:30,119.4,121.25,117.3,119.95,711422,0.0,0.0 -2022-07-12 00:00:00+05:30,119.5,122.4,118.5,119.7,513305,0.0,0.0 -2022-07-13 00:00:00+05:30,121.0,122.0,117.1,117.65,533156,0.0,0.0 -2022-07-14 00:00:00+05:30,118.5,118.5,113.6,115.1,534463,0.0,0.0 -2022-07-15 00:00:00+05:30,115.95,116.85,113.1,113.95,255597,0.0,0.0 -2022-07-18 00:00:00+05:30,116.0,119.8,115.35,118.15,519522,0.0,0.0 -2022-07-19 00:00:00+05:30,118.0,121.1,116.9,118.05,363113,0.0,0.0 -2022-07-20 00:00:00+05:30,119.15,120.6,116.3,116.85,488220,0.0,0.0 -2022-07-21 00:00:00+05:30,116.85,118.4,116.25,116.95,463150,0.0,0.0 -2022-07-22 00:00:00+05:30,117.05,117.95,115.3,115.75,224276,0.0,0.0 -2022-07-25 00:00:00+05:30,115.75,115.85,112.55,113.05,275536,0.0,0.0 -2022-07-26 00:00:00+05:30,113.45,116.4,112.45,113.3,549593,0.0,0.0 -2022-07-27 00:00:00+05:30,113.4,114.2,109.5,110.25,562519,0.0,0.0 -2022-07-28 00:00:00+05:30,112.6,112.6,105.0,106.35,1085160,0.0,0.0 -2022-07-29 00:00:00+05:30,106.35,111.0,106.2,107.65,836413,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2022-07-01 00:00:00+05:30,121.9,122.75,118.5,119.1,414105.0,,, +2022-07-04 00:00:00+05:30,119.9,121.65,118.2,119.55,261544.0,,, +2022-07-05 00:00:00+05:30,120.6,124.5,117.5,118.2,884520.0,,, +2022-07-06 00:00:00+05:30,119.4,120.45,116.75,118.9,295092.0,,, +2022-07-07 00:00:00+05:30,120.4,124.7,118.7,123.35,471436.0,,, +2022-07-08 00:00:00+05:30,124.35,124.5,119.1,119.55,385592.0,,, +2022-07-11 00:00:00+05:30,119.4,121.25,117.3,119.95,711422.0,,, +2022-07-12 00:00:00+05:30,119.5,122.4,118.5,119.7,513305.0,,, +2022-07-13 00:00:00+05:30,121.0,122.0,117.1,117.65,533156.0,,, +2022-07-14 00:00:00+05:30,118.5,118.5,113.6,115.1,534463.0,,, +2022-07-15 00:00:00+05:30,115.95,116.85,113.1,113.95,255597.0,,, +2022-07-18 00:00:00+05:30,116.0,119.8,115.35,118.15,519522.0,,, +2022-07-19 00:00:00+05:30,118.0,121.1,116.9,118.05,363113.0,,, +2022-07-20 00:00:00+05:30,119.15,120.6,116.3,116.85,488220.0,,, +2022-07-21 00:00:00+05:30,116.85,118.4,116.25,116.95,463150.0,,, +2022-07-22 00:00:00+05:30,117.05,117.95,115.3,115.75,224276.0,,, +2022-07-25 00:00:00+05:30,115.75,115.85,112.55,113.05,275536.0,,, +2022-07-26 00:00:00+05:30,113.45,116.4,112.45,113.3,549593.0,,, +2022-07-27 00:00:00+05:30,113.4,114.2,109.5,110.25,562519.0,,, +2022-07-28 00:00:00+05:30,112.6,112.6,105.0,106.35,1085160.0,,, +2022-07-29 00:00:00+05:30,106.35,111.0,106.2,107.65,836413.0,,, diff --git a/DATA/BRONZE/StockData/TTML_2022_08.csv b/DATA/BRONZE/StockData/TTML_2022_08.csv index cd671e17..b2b44093 100644 --- a/DATA/BRONZE/StockData/TTML_2022_08.csv +++ b/DATA/BRONZE/StockData/TTML_2022_08.csv @@ -1,21 +1,21 @@ -date,open,high,low,close,volume,dividends,stock_splits -2022-08-01 00:00:00+05:30,108.6,117.1,106.35,114.1,885387,0.0,0.0 -2022-08-02 00:00:00+05:30,114.0,116.2,112.45,113.3,422246,0.0,0.0 -2022-08-03 00:00:00+05:30,114.0,114.0,110.5,111.0,604420,0.0,0.0 -2022-08-04 00:00:00+05:30,111.2,113.0,107.5,108.95,584863,0.0,0.0 -2022-08-05 00:00:00+05:30,110.5,116.9,109.9,111.9,1585648,0.0,0.0 -2022-08-08 00:00:00+05:30,111.65,113.5,110.45,110.85,525172,0.0,0.0 -2022-08-10 00:00:00+05:30,105.0,108.75,102.3,106.6,892416,0.0,0.0 -2022-08-11 00:00:00+05:30,107.5,109.0,105.15,105.45,625318,0.0,0.0 -2022-08-12 00:00:00+05:30,105.4,107.25,105.4,106.0,263465,0.0,0.0 -2022-08-16 00:00:00+05:30,106.8,107.25,105.0,105.35,373401,0.0,0.0 -2022-08-17 00:00:00+05:30,105.45,109.8,105.45,108.5,506433,0.0,0.0 -2022-08-18 00:00:00+05:30,109.2,111.65,107.05,108.25,911383,0.0,0.0 -2022-08-19 00:00:00+05:30,109.95,109.95,105.25,105.65,363259,0.0,0.0 -2022-08-22 00:00:00+05:30,104.85,105.55,101.0,101.55,737835,0.0,0.0 -2022-08-23 00:00:00+05:30,100.65,104.25,100.0,101.25,880561,0.0,0.0 -2022-08-24 00:00:00+05:30,104.4,104.4,101.0,101.25,725657,0.0,0.0 -2022-08-25 00:00:00+05:30,101.6,103.4,98.5,99.1,617220,0.0,0.0 -2022-08-26 00:00:00+05:30,99.5,101.0,91.2,93.85,2941481,0.0,0.0 -2022-08-29 00:00:00+05:30,88.7,93.75,88.4,90.4,1539368,0.0,0.0 -2022-08-30 00:00:00+05:30,91.3,108.45,91.3,108.45,6159326,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2022-08-01 00:00:00+05:30,108.6,117.1,106.35,114.1,885387.0,,, +2022-08-02 00:00:00+05:30,114.0,116.2,112.45,113.3,422246.0,,, +2022-08-03 00:00:00+05:30,114.0,114.0,110.5,111.0,604420.0,,, +2022-08-04 00:00:00+05:30,111.2,113.0,107.5,108.95,584863.0,,, +2022-08-05 00:00:00+05:30,110.5,116.9,109.9,111.9,1585648.0,,, +2022-08-08 00:00:00+05:30,111.65,113.5,110.45,110.85,525172.0,,, +2022-08-10 00:00:00+05:30,105.0,108.75,102.3,106.6,892416.0,,, +2022-08-11 00:00:00+05:30,107.5,109.0,105.15,105.45,625318.0,,, +2022-08-12 00:00:00+05:30,105.4,107.25,105.4,106.0,263465.0,,, +2022-08-16 00:00:00+05:30,106.8,107.25,105.0,105.35,373401.0,,, +2022-08-17 00:00:00+05:30,105.45,109.8,105.45,108.5,506433.0,,, +2022-08-18 00:00:00+05:30,109.2,111.65,107.05,108.25,911383.0,,, +2022-08-19 00:00:00+05:30,109.95,109.95,105.25,105.65,363259.0,,, +2022-08-22 00:00:00+05:30,104.85,105.55,101.0,101.55,737835.0,,, +2022-08-23 00:00:00+05:30,100.65,104.25,100.0,101.25,880561.0,,, +2022-08-24 00:00:00+05:30,104.4,104.4,101.0,101.25,725657.0,,, +2022-08-25 00:00:00+05:30,101.6,103.4,98.5,99.1,617220.0,,, +2022-08-26 00:00:00+05:30,99.5,101.0,91.2,93.85,2941481.0,,, +2022-08-29 00:00:00+05:30,88.7,93.75,88.4,90.4,1539368.0,,, +2022-08-30 00:00:00+05:30,91.3,108.45,91.3,108.45,6159326.0,,, diff --git a/DATA/BRONZE/StockData/TTML_2022_09.csv b/DATA/BRONZE/StockData/TTML_2022_09.csv index f9041916..84345b5a 100644 --- a/DATA/BRONZE/StockData/TTML_2022_09.csv +++ b/DATA/BRONZE/StockData/TTML_2022_09.csv @@ -1,22 +1,22 @@ -date,open,high,low,close,volume,dividends,stock_splits -2022-09-01 00:00:00+05:30,112.5,129.7,111.35,127.5,9725091,0.0,0.0 -2022-09-02 00:00:00+05:30,131.5,149.0,129.3,134.8,10124110,0.0,0.0 -2022-09-05 00:00:00+05:30,136.95,145.9,128.6,132.6,5175388,0.0,0.0 -2022-09-06 00:00:00+05:30,132.6,135.5,121.0,122.95,1565850,0.0,0.0 -2022-09-07 00:00:00+05:30,122.2,127.45,121.1,125.25,1626955,0.0,0.0 -2022-09-08 00:00:00+05:30,127.05,128.15,123.05,123.95,364160,0.0,0.0 -2022-09-09 00:00:00+05:30,124.45,125.25,120.0,120.3,1011642,0.0,0.0 -2022-09-12 00:00:00+05:30,121.45,124.0,120.65,121.2,678181,0.0,0.0 -2022-09-13 00:00:00+05:30,121.0,122.5,115.15,117.15,357574,0.0,0.0 -2022-09-14 00:00:00+05:30,112.1,123.0,112.1,123.0,905689,0.0,0.0 -2022-09-15 00:00:00+05:30,125.9,127.0,121.0,121.85,495751,0.0,0.0 -2022-09-16 00:00:00+05:30,121.8,122.0,117.0,118.15,177595,0.0,0.0 -2022-09-19 00:00:00+05:30,116.55,119.0,113.0,113.6,1078778,0.0,0.0 -2022-09-20 00:00:00+05:30,114.0,116.0,113.0,113.5,122020,0.0,0.0 -2022-09-21 00:00:00+05:30,113.8,115.0,108.0,109.35,402803,0.0,0.0 -2022-09-22 00:00:00+05:30,109.0,114.8,106.9,114.3,341813,0.0,0.0 -2022-09-23 00:00:00+05:30,114.3,116.0,110.0,111.3,278775,0.0,0.0 -2022-09-26 00:00:00+05:30,110.95,110.95,105.75,105.85,238880,0.0,0.0 -2022-09-27 00:00:00+05:30,107.0,107.7,102.5,103.6,168371,0.0,0.0 -2022-09-28 00:00:00+05:30,101.3,108.0,100.0,103.45,165299,0.0,0.0 -2022-09-29 00:00:00+05:30,103.5,107.0,102.05,104.05,217502,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2022-09-01 00:00:00+05:30,112.5,129.7,111.35,127.5,9725091.0,,, +2022-09-02 00:00:00+05:30,131.5,149.0,129.3,134.8,10124110.0,,, +2022-09-05 00:00:00+05:30,136.95,145.9,128.6,132.6,5175388.0,,, +2022-09-06 00:00:00+05:30,132.6,135.5,121.0,122.95,1565850.0,,, +2022-09-07 00:00:00+05:30,122.2,127.45,121.1,125.25,1626955.0,,, +2022-09-08 00:00:00+05:30,127.05,128.15,123.05,123.95,364160.0,,, +2022-09-09 00:00:00+05:30,124.45,125.25,120.0,120.3,1011642.0,,, +2022-09-12 00:00:00+05:30,121.45,124.0,120.65,121.2,678181.0,,, +2022-09-13 00:00:00+05:30,121.0,122.5,115.15,117.15,357574.0,,, +2022-09-14 00:00:00+05:30,112.1,123.0,112.1,123.0,905689.0,,, +2022-09-15 00:00:00+05:30,125.9,127.0,121.0,121.85,495751.0,,, +2022-09-16 00:00:00+05:30,121.8,122.0,117.0,118.15,177595.0,,, +2022-09-19 00:00:00+05:30,116.55,119.0,113.0,113.6,1078778.0,,, +2022-09-20 00:00:00+05:30,114.0,116.0,113.0,113.5,122020.0,,, +2022-09-21 00:00:00+05:30,113.8,115.0,108.0,109.35,402803.0,,, +2022-09-22 00:00:00+05:30,109.0,114.8,106.9,114.3,341813.0,,, +2022-09-23 00:00:00+05:30,114.3,116.0,110.0,111.3,278775.0,,, +2022-09-26 00:00:00+05:30,110.95,110.95,105.75,105.85,238880.0,,, +2022-09-27 00:00:00+05:30,107.0,107.7,102.5,103.6,168371.0,,, +2022-09-28 00:00:00+05:30,101.3,108.0,100.0,103.45,165299.0,,, +2022-09-29 00:00:00+05:30,103.5,107.0,102.05,104.05,217502.0,,, diff --git a/DATA/BRONZE/StockData/TTML_2022_10.csv b/DATA/BRONZE/StockData/TTML_2022_10.csv index 8c11fc7f..a02c37ae 100644 --- a/DATA/BRONZE/StockData/TTML_2022_10.csv +++ b/DATA/BRONZE/StockData/TTML_2022_10.csv @@ -1,19 +1,19 @@ -date,open,high,low,close,volume,dividends,stock_splits -2022-10-03 00:00:00+05:30,103.45,105.0,101.0,102.5,1224275,0.0,0.0 -2022-10-04 00:00:00+05:30,103.35,105.9,102.5,103.5,119152,0.0,0.0 -2022-10-06 00:00:00+05:30,103.55,107.5,103.55,106.3,157258,0.0,0.0 -2022-10-07 00:00:00+05:30,106.0,106.8,102.0,104.25,225392,0.0,0.0 -2022-10-10 00:00:00+05:30,104.15,104.15,101.1,102.55,233790,0.0,0.0 -2022-10-11 00:00:00+05:30,102.25,104.0,98.55,100.9,1787967,0.0,0.0 -2022-10-12 00:00:00+05:30,100.5,102.5,99.25,100.4,223212,0.0,0.0 -2022-10-13 00:00:00+05:30,100.4,105.4,99.0,105.4,366113,0.0,0.0 -2022-10-14 00:00:00+05:30,110.65,110.65,110.65,110.65,547944,0.0,0.0 -2022-10-17 00:00:00+05:30,114.25,114.25,105.65,108.75,775317,0.0,0.0 -2022-10-18 00:00:00+05:30,108.5,111.0,105.1,107.0,110711,0.0,0.0 -2022-10-19 00:00:00+05:30,107.9,108.9,104.5,105.15,100180,0.0,0.0 -2022-10-20 00:00:00+05:30,103.0,108.95,102.0,105.35,249146,0.0,0.0 -2022-10-21 00:00:00+05:30,105.65,107.0,103.0,103.85,134270,0.0,0.0 -2022-10-24 00:00:00+05:30,104.1,106.0,102.0,104.05,112105,0.0,0.0 -2022-10-25 00:00:00+05:30,104.2,104.5,102.2,103.15,62457,0.0,0.0 -2022-10-27 00:00:00+05:30,102.05,104.0,102.05,103.1,151125,0.0,0.0 -2022-10-28 00:00:00+05:30,102.7,103.85,101.9,102.25,154921,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2022-10-03 00:00:00+05:30,103.45,105.0,101.0,102.5,1224275.0,,, +2022-10-04 00:00:00+05:30,103.35,105.9,102.5,103.5,119152.0,,, +2022-10-06 00:00:00+05:30,103.55,107.5,103.55,106.3,157258.0,,, +2022-10-07 00:00:00+05:30,106.0,106.8,102.0,104.25,225392.0,,, +2022-10-10 00:00:00+05:30,104.15,104.15,101.1,102.55,233790.0,,, +2022-10-11 00:00:00+05:30,102.25,104.0,98.55,100.9,1787967.0,,, +2022-10-12 00:00:00+05:30,100.5,102.5,99.25,100.4,223212.0,,, +2022-10-13 00:00:00+05:30,100.4,105.4,99.0,105.4,366113.0,,, +2022-10-14 00:00:00+05:30,110.65,110.65,110.65,110.65,547944.0,,, +2022-10-17 00:00:00+05:30,114.25,114.25,105.65,108.75,775317.0,,, +2022-10-18 00:00:00+05:30,108.5,111.0,105.1,107.0,110711.0,,, +2022-10-19 00:00:00+05:30,107.9,108.9,104.5,105.15,100180.0,,, +2022-10-20 00:00:00+05:30,103.0,108.95,102.0,105.35,249146.0,,, +2022-10-21 00:00:00+05:30,105.65,107.0,103.0,103.85,134270.0,,, +2022-10-24 00:00:00+05:30,104.1,106.0,102.0,104.05,112105.0,,, +2022-10-25 00:00:00+05:30,104.2,104.5,102.2,103.15,62457.0,,, +2022-10-27 00:00:00+05:30,102.05,104.0,102.05,103.1,151125.0,,, +2022-10-28 00:00:00+05:30,102.7,103.85,101.9,102.25,154921.0,,, diff --git a/DATA/BRONZE/StockData/TTML_2022_11.csv b/DATA/BRONZE/StockData/TTML_2022_11.csv index 4a04e55b..38ac2ef3 100644 --- a/DATA/BRONZE/StockData/TTML_2022_11.csv +++ b/DATA/BRONZE/StockData/TTML_2022_11.csv @@ -1,21 +1,21 @@ -date,open,high,low,close,volume,dividends,stock_splits -2022-11-01 00:00:00+05:30,101.2,105.0,101.2,103.5,109864,0.0,0.0 -2022-11-02 00:00:00+05:30,103.0,103.5,102.0,102.25,156222,0.0,0.0 -2022-11-03 00:00:00+05:30,101.5,107.35,101.1,102.3,190594,0.0,0.0 -2022-11-04 00:00:00+05:30,103.8,103.8,101.1,102.8,203105,0.0,0.0 -2022-11-07 00:00:00+05:30,102.5,104.9,101.0,102.1,283572,0.0,0.0 -2022-11-09 00:00:00+05:30,102.1,102.9,101.0,101.2,159837,0.0,0.0 -2022-11-10 00:00:00+05:30,100.1,102.0,100.0,100.55,185755,0.0,0.0 -2022-11-11 00:00:00+05:30,99.05,102.0,97.8,100.2,478567,0.0,0.0 -2022-11-14 00:00:00+05:30,100.95,100.95,98.7,99.8,124041,0.0,0.0 -2022-11-15 00:00:00+05:30,99.75,100.45,98.5,98.9,192676,0.0,0.0 -2022-11-16 00:00:00+05:30,98.5,99.65,97.0,98.0,158469,0.0,0.0 -2022-11-17 00:00:00+05:30,97.1,102.9,97.0,102.9,831305,0.0,0.0 -2022-11-18 00:00:00+05:30,104.5,105.0,100.0,101.25,322072,0.0,0.0 -2022-11-21 00:00:00+05:30,101.0,101.0,98.6,99.25,81273,0.0,0.0 -2022-11-22 00:00:00+05:30,100.9,101.0,97.0,98.3,260490,0.0,0.0 -2022-11-23 00:00:00+05:30,97.2,103.2,97.2,99.25,154339,0.0,0.0 -2022-11-24 00:00:00+05:30,99.25,100.85,98.35,98.85,77006,0.0,0.0 -2022-11-25 00:00:00+05:30,98.7,102.4,98.05,100.25,111025,0.0,0.0 -2022-11-28 00:00:00+05:30,99.25,101.4,99.05,99.65,99702,0.0,0.0 -2022-11-29 00:00:00+05:30,99.1,100.0,99.0,99.1,69397,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2022-11-01 00:00:00+05:30,101.2,105.0,101.2,103.5,109864.0,,, +2022-11-02 00:00:00+05:30,103.0,103.5,102.0,102.25,156222.0,,, +2022-11-03 00:00:00+05:30,101.5,107.35,101.1,102.3,190594.0,,, +2022-11-04 00:00:00+05:30,103.8,103.8,101.1,102.8,203105.0,,, +2022-11-07 00:00:00+05:30,102.5,104.9,101.0,102.1,283572.0,,, +2022-11-09 00:00:00+05:30,102.1,102.9,101.0,101.2,159837.0,,, +2022-11-10 00:00:00+05:30,100.1,102.0,100.0,100.55,185755.0,,, +2022-11-11 00:00:00+05:30,99.05,102.0,97.8,100.2,478567.0,,, +2022-11-14 00:00:00+05:30,100.95,100.95,98.7,99.8,124041.0,,, +2022-11-15 00:00:00+05:30,99.75,100.45,98.5,98.9,192676.0,,, +2022-11-16 00:00:00+05:30,98.5,99.65,97.0,98.0,158469.0,,, +2022-11-17 00:00:00+05:30,97.1,102.9,97.0,102.9,831305.0,,, +2022-11-18 00:00:00+05:30,104.5,105.0,100.0,101.25,322072.0,,, +2022-11-21 00:00:00+05:30,101.0,101.0,98.6,99.25,81273.0,,, +2022-11-22 00:00:00+05:30,100.9,101.0,97.0,98.3,260490.0,,, +2022-11-23 00:00:00+05:30,97.2,103.2,97.2,99.25,154339.0,,, +2022-11-24 00:00:00+05:30,99.25,100.85,98.35,98.85,77006.0,,, +2022-11-25 00:00:00+05:30,98.7,102.4,98.05,100.25,111025.0,,, +2022-11-28 00:00:00+05:30,99.25,101.4,99.05,99.65,99702.0,,, +2022-11-29 00:00:00+05:30,99.1,100.0,99.0,99.1,69397.0,,, diff --git a/DATA/BRONZE/StockData/TTML_2022_12.csv b/DATA/BRONZE/StockData/TTML_2022_12.csv index dd6a51fb..9e867cb9 100644 --- a/DATA/BRONZE/StockData/TTML_2022_12.csv +++ b/DATA/BRONZE/StockData/TTML_2022_12.csv @@ -1,23 +1,23 @@ -date,open,high,low,close,volume,dividends,stock_splits -2022-12-01 00:00:00+05:30,102.2,102.95,99.0,100.55,335684,0.0,0.0 -2022-12-02 00:00:00+05:30,101.1,103.4,99.5,101.2,152592,0.0,0.0 -2022-12-05 00:00:00+05:30,101.0,103.0,99.8,100.3,296570,0.0,0.0 -2022-12-06 00:00:00+05:30,100.25,101.6,99.0,99.55,300485,0.0,0.0 -2022-12-07 00:00:00+05:30,99.6,103.55,98.3,101.3,842945,0.0,0.0 -2022-12-08 00:00:00+05:30,101.5,101.95,99.0,99.65,317734,0.0,0.0 -2022-12-09 00:00:00+05:30,100.2,101.4,98.1,98.7,390752,0.0,0.0 -2022-12-12 00:00:00+05:30,98.5,98.7,97.5,97.8,264278,0.0,0.0 -2022-12-13 00:00:00+05:30,97.8,100.5,97.6,98.3,499956,0.0,0.0 -2022-12-14 00:00:00+05:30,98.3,102.0,97.8,98.8,584391,0.0,0.0 -2022-12-15 00:00:00+05:30,99.0,101.6,98.35,98.7,580717,0.0,0.0 -2022-12-16 00:00:00+05:30,98.55,99.3,97.5,98.05,401219,0.0,0.0 -2022-12-19 00:00:00+05:30,97.55,98.5,94.5,95.05,626911,0.0,0.0 -2022-12-20 00:00:00+05:30,96.75,96.75,93.55,93.85,413977,0.0,0.0 -2022-12-21 00:00:00+05:30,94.2,95.75,91.15,91.8,587501,0.0,0.0 -2022-12-22 00:00:00+05:30,91.5,93.15,87.25,87.25,923656,0.0,0.0 -2022-12-23 00:00:00+05:30,84.45,84.8,82.9,82.9,547816,0.0,0.0 -2022-12-26 00:00:00+05:30,79.1,87.0,78.8,83.15,1069077,0.0,0.0 -2022-12-27 00:00:00+05:30,86.0,87.3,83.75,87.3,530025,0.0,0.0 -2022-12-28 00:00:00+05:30,89.8,91.65,89.4,91.65,191775,0.0,0.0 -2022-12-29 00:00:00+05:30,96.2,96.2,92.0,93.3,1579994,0.0,0.0 -2022-12-30 00:00:00+05:30,95.0,95.0,92.45,92.7,371644,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2022-12-01 00:00:00+05:30,102.2,102.95,99.0,100.55,335684.0,,, +2022-12-02 00:00:00+05:30,101.1,103.4,99.5,101.2,152592.0,,, +2022-12-05 00:00:00+05:30,101.0,103.0,99.8,100.3,296570.0,,, +2022-12-06 00:00:00+05:30,100.25,101.6,99.0,99.55,300485.0,,, +2022-12-07 00:00:00+05:30,99.6,103.55,98.3,101.3,842945.0,,, +2022-12-08 00:00:00+05:30,101.5,101.95,99.0,99.65,317734.0,,, +2022-12-09 00:00:00+05:30,100.2,101.4,98.1,98.7,390752.0,,, +2022-12-12 00:00:00+05:30,98.5,98.7,97.5,97.8,264278.0,,, +2022-12-13 00:00:00+05:30,97.8,100.5,97.6,98.3,499956.0,,, +2022-12-14 00:00:00+05:30,98.3,102.0,97.8,98.8,584391.0,,, +2022-12-15 00:00:00+05:30,99.0,101.6,98.35,98.7,580717.0,,, +2022-12-16 00:00:00+05:30,98.55,99.3,97.5,98.05,401219.0,,, +2022-12-19 00:00:00+05:30,97.55,98.5,94.5,95.05,626911.0,,, +2022-12-20 00:00:00+05:30,96.75,96.75,93.55,93.85,413977.0,,, +2022-12-21 00:00:00+05:30,94.2,95.75,91.15,91.8,587501.0,,, +2022-12-22 00:00:00+05:30,91.5,93.15,87.25,87.25,923656.0,,, +2022-12-23 00:00:00+05:30,84.45,84.8,82.9,82.9,547816.0,,, +2022-12-26 00:00:00+05:30,79.1,87.0,78.8,83.15,1069077.0,,, +2022-12-27 00:00:00+05:30,86.0,87.3,83.75,87.3,530025.0,,, +2022-12-28 00:00:00+05:30,89.8,91.65,89.4,91.65,191775.0,,, +2022-12-29 00:00:00+05:30,96.2,96.2,92.0,93.3,1579994.0,,, +2022-12-30 00:00:00+05:30,95.0,95.0,92.45,92.7,371644.0,,, diff --git a/DATA/BRONZE/StockData/TTML_2023_01.csv b/DATA/BRONZE/StockData/TTML_2023_01.csv index 3dd59702..61fcaca9 100644 --- a/DATA/BRONZE/StockData/TTML_2023_01.csv +++ b/DATA/BRONZE/StockData/TTML_2023_01.csv @@ -1,21 +1,21 @@ -date,open,high,low,close,volume,dividends,stock_splits -2023-01-02 00:00:00+05:30,92.7,93.65,91.2,91.8,177616,0.0,0.0 -2023-01-03 00:00:00+05:30,91.15,93.6,91.15,91.7,165202,0.0,0.0 -2023-01-04 00:00:00+05:30,92.2,92.2,89.4,89.65,305476,0.0,0.0 -2023-01-05 00:00:00+05:30,89.55,90.5,87.9,88.55,307074,0.0,0.0 -2023-01-06 00:00:00+05:30,89.15,89.35,86.65,87.35,167995,0.0,0.0 -2023-01-09 00:00:00+05:30,88.3,88.8,85.95,86.55,316840,0.0,0.0 -2023-01-10 00:00:00+05:30,86.55,88.1,85.15,86.5,362628,0.0,0.0 -2023-01-11 00:00:00+05:30,85.9,87.85,85.25,85.55,150208,0.0,0.0 -2023-01-12 00:00:00+05:30,85.55,86.1,84.85,85.0,218291,0.0,0.0 -2023-01-13 00:00:00+05:30,85.0,86.85,84.85,85.25,142881,0.0,0.0 -2023-01-16 00:00:00+05:30,85.35,85.9,84.4,84.55,93413,0.0,0.0 -2023-01-17 00:00:00+05:30,84.55,84.75,82.5,83.3,274072,0.0,0.0 -2023-01-18 00:00:00+05:30,83.25,87.45,82.3,87.45,1159796,0.0,0.0 -2023-01-19 00:00:00+05:30,87.9,89.4,86.0,86.35,485952,0.0,0.0 -2023-01-20 00:00:00+05:30,87.0,87.0,84.5,84.65,216729,0.0,0.0 -2023-01-23 00:00:00+05:30,85.2,85.5,82.5,83.0,258307,0.0,0.0 -2023-01-24 00:00:00+05:30,83.25,83.95,82.7,82.9,194061,0.0,0.0 -2023-01-25 00:00:00+05:30,82.3,82.9,79.8,81.15,413216,0.0,0.0 -2023-01-27 00:00:00+05:30,80.6,81.1,77.1,77.75,771371,0.0,0.0 -2023-01-30 00:00:00+05:30,76.2,79.75,75.0,75.6,565937,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2023-01-02 00:00:00+05:30,92.7,93.65,91.2,91.8,177616.0,,, +2023-01-03 00:00:00+05:30,91.15,93.6,91.15,91.7,165202.0,,, +2023-01-04 00:00:00+05:30,92.2,92.2,89.4,89.65,305476.0,,, +2023-01-05 00:00:00+05:30,89.55,90.5,87.9,88.55,307074.0,,, +2023-01-06 00:00:00+05:30,89.15,89.35,86.65,87.35,167995.0,,, +2023-01-09 00:00:00+05:30,88.3,88.8,85.95,86.55,316840.0,,, +2023-01-10 00:00:00+05:30,86.55,88.1,85.15,86.5,362628.0,,, +2023-01-11 00:00:00+05:30,85.9,87.85,85.25,85.55,150208.0,,, +2023-01-12 00:00:00+05:30,85.55,86.1,84.85,85.0,218291.0,,, +2023-01-13 00:00:00+05:30,85.0,86.85,84.85,85.25,142881.0,,, +2023-01-16 00:00:00+05:30,85.35,85.9,84.4,84.55,93413.0,,, +2023-01-17 00:00:00+05:30,84.55,84.75,82.5,83.3,274072.0,,, +2023-01-18 00:00:00+05:30,83.25,87.45,82.3,87.45,1159796.0,,, +2023-01-19 00:00:00+05:30,87.9,89.4,86.0,86.35,485952.0,,, +2023-01-20 00:00:00+05:30,87.0,87.0,84.5,84.65,216729.0,,, +2023-01-23 00:00:00+05:30,85.2,85.5,82.5,83.0,258307.0,,, +2023-01-24 00:00:00+05:30,83.25,83.95,82.7,82.9,194061.0,,, +2023-01-25 00:00:00+05:30,82.3,82.9,79.8,81.15,413216.0,,, +2023-01-27 00:00:00+05:30,80.6,81.1,77.1,77.75,771371.0,,, +2023-01-30 00:00:00+05:30,76.2,79.75,75.0,75.6,565937.0,,, diff --git a/DATA/BRONZE/StockData/TTML_2023_02.csv b/DATA/BRONZE/StockData/TTML_2023_02.csv index 1464084e..6d7b08e1 100644 --- a/DATA/BRONZE/StockData/TTML_2023_02.csv +++ b/DATA/BRONZE/StockData/TTML_2023_02.csv @@ -1,20 +1,20 @@ -date,open,high,low,close,volume,dividends,stock_splits -2023-02-01 00:00:00+05:30,81.3,83.3,77.15,80.05,1166651,0.0,0.0 -2023-02-02 00:00:00+05:30,80.25,82.45,76.8,77.35,394619,0.0,0.0 -2023-02-03 00:00:00+05:30,78.25,78.5,74.3,77.5,349066,0.0,0.0 -2023-02-06 00:00:00+05:30,77.65,79.4,77.3,77.65,180801,0.0,0.0 -2023-02-07 00:00:00+05:30,78.05,78.4,73.75,74.6,678124,0.0,0.0 -2023-02-08 00:00:00+05:30,74.3,74.6,70.95,71.3,1173760,0.0,0.0 -2023-02-09 00:00:00+05:30,70.9,73.45,68.75,69.25,1028400,0.0,0.0 -2023-02-10 00:00:00+05:30,69.2,69.3,64.7,66.4,1653506,0.0,0.0 -2023-02-13 00:00:00+05:30,65.0,72.0,64.8,69.8,1227102,0.0,0.0 -2023-02-14 00:00:00+05:30,70.8,72.9,67.0,67.3,818591,0.0,0.0 -2023-02-15 00:00:00+05:30,66.65,67.3,65.0,66.4,355355,0.0,0.0 -2023-02-16 00:00:00+05:30,66.8,68.75,66.4,67.0,563873,0.0,0.0 -2023-02-17 00:00:00+05:30,67.0,68.25,65.65,66.0,439704,0.0,0.0 -2023-02-20 00:00:00+05:30,66.55,66.55,63.55,63.8,407561,0.0,0.0 -2023-02-21 00:00:00+05:30,63.9,64.55,59.3,59.75,1529570,0.0,0.0 -2023-02-22 00:00:00+05:30,59.6,62.7,56.3,57.3,2667359,0.0,0.0 -2023-02-23 00:00:00+05:30,57.2,62.9,52.8,59.05,4254885,0.0,0.0 -2023-02-24 00:00:00+05:30,59.25,60.7,56.3,57.5,3764219,0.0,0.0 -2023-02-27 00:00:00+05:30,56.4,57.5,52.65,53.55,1853522,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2023-02-01 00:00:00+05:30,81.3,83.3,77.15,80.05,1166651.0,,, +2023-02-02 00:00:00+05:30,80.25,82.45,76.8,77.35,394619.0,,, +2023-02-03 00:00:00+05:30,78.25,78.5,74.3,77.5,349066.0,,, +2023-02-06 00:00:00+05:30,77.65,79.4,77.3,77.65,180801.0,,, +2023-02-07 00:00:00+05:30,78.05,78.4,73.75,74.6,678124.0,,, +2023-02-08 00:00:00+05:30,74.3,74.6,70.95,71.3,1173760.0,,, +2023-02-09 00:00:00+05:30,70.9,73.45,68.75,69.25,1028400.0,,, +2023-02-10 00:00:00+05:30,69.2,69.3,64.7,66.4,1653506.0,,, +2023-02-13 00:00:00+05:30,65.0,72.0,64.8,69.8,1227102.0,,, +2023-02-14 00:00:00+05:30,70.8,72.9,67.0,67.3,818591.0,,, +2023-02-15 00:00:00+05:30,66.65,67.3,65.0,66.4,355355.0,,, +2023-02-16 00:00:00+05:30,66.8,68.75,66.4,67.0,563873.0,,, +2023-02-17 00:00:00+05:30,67.0,68.25,65.65,66.0,439704.0,,, +2023-02-20 00:00:00+05:30,66.55,66.55,63.55,63.8,407561.0,,, +2023-02-21 00:00:00+05:30,63.9,64.55,59.3,59.75,1529570.0,,, +2023-02-22 00:00:00+05:30,59.6,62.7,56.3,57.3,2667359.0,,, +2023-02-23 00:00:00+05:30,57.2,62.9,52.8,59.05,4254885.0,,, +2023-02-24 00:00:00+05:30,59.25,60.7,56.3,57.5,3764219.0,,, +2023-02-27 00:00:00+05:30,56.4,57.5,52.65,53.55,1853522.0,,, diff --git a/DATA/BRONZE/StockData/TTML_2023_03.csv b/DATA/BRONZE/StockData/TTML_2023_03.csv index adb55b18..e77f338a 100644 --- a/DATA/BRONZE/StockData/TTML_2023_03.csv +++ b/DATA/BRONZE/StockData/TTML_2023_03.csv @@ -1,21 +1,21 @@ -date,open,high,low,close,volume,dividends,stock_splits -2023-03-01 00:00:00+05:30,57.0,58.9,56.32,58.9,1820351,0.0,0.0 -2023-03-02 00:00:00+05:30,60.85,61.84,60.24,61.84,372041,0.0,0.0 -2023-03-03 00:00:00+05:30,64.93,64.93,64.0,64.93,513264,0.0,0.0 -2023-03-06 00:00:00+05:30,68.17,68.17,68.17,68.17,280399,0.0,0.0 -2023-03-08 00:00:00+05:30,70.4,70.7,66.2,68.53,1739425,0.0,0.0 -2023-03-09 00:00:00+05:30,69.08,69.6,65.11,65.11,364081,0.0,0.0 -2023-03-10 00:00:00+05:30,62.39,64.0,62.0,62.49,418872,0.0,0.0 -2023-03-13 00:00:00+05:30,62.0,62.48,59.37,59.39,730438,0.0,0.0 -2023-03-14 00:00:00+05:30,59.02,60.86,58.4,59.13,282666,0.0,0.0 -2023-03-15 00:00:00+05:30,60.24,62.08,59.25,60.83,833708,0.0,0.0 -2023-03-16 00:00:00+05:30,60.83,60.84,58.21,58.71,160901,0.0,0.0 -2023-03-17 00:00:00+05:30,59.14,60.7,58.0,58.62,292096,0.0,0.0 -2023-03-20 00:00:00+05:30,58.45,58.45,55.98,56.59,263718,0.0,0.0 -2023-03-21 00:00:00+05:30,57.01,57.57,56.33,56.66,201516,0.0,0.0 -2023-03-22 00:00:00+05:30,56.79,58.83,56.79,57.25,352962,0.0,0.0 -2023-03-23 00:00:00+05:30,57.3,57.97,56.31,56.53,207175,0.0,0.0 -2023-03-24 00:00:00+05:30,57.95,57.95,55.05,55.24,196885,0.0,0.0 -2023-03-27 00:00:00+05:30,55.25,55.7,52.51,52.86,287590,0.0,0.0 -2023-03-28 00:00:00+05:30,52.8,53.33,50.22,50.34,567404,0.0,0.0 -2023-03-29 00:00:00+05:30,49.81,52.85,49.8,52.85,253840,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2023-03-01 00:00:00+05:30,57.0,58.9,56.32,58.9,1820351.0,,, +2023-03-02 00:00:00+05:30,60.85,61.84,60.24,61.84,372041.0,,, +2023-03-03 00:00:00+05:30,64.93,64.93,64.0,64.93,513264.0,,, +2023-03-06 00:00:00+05:30,68.17,68.17,68.17,68.17,280399.0,,, +2023-03-08 00:00:00+05:30,70.4,70.7,66.2,68.53,1739425.0,,, +2023-03-09 00:00:00+05:30,69.08,69.6,65.11,65.11,364081.0,,, +2023-03-10 00:00:00+05:30,62.39,64.0,62.0,62.49,418872.0,,, +2023-03-13 00:00:00+05:30,62.0,62.48,59.37,59.39,730438.0,,, +2023-03-14 00:00:00+05:30,59.02,60.86,58.4,59.13,282666.0,,, +2023-03-15 00:00:00+05:30,60.24,62.08,59.25,60.83,833708.0,,, +2023-03-16 00:00:00+05:30,60.83,60.84,58.21,58.71,160901.0,,, +2023-03-17 00:00:00+05:30,59.14,60.7,58.0,58.62,292096.0,,, +2023-03-20 00:00:00+05:30,58.45,58.45,55.98,56.59,263718.0,,, +2023-03-21 00:00:00+05:30,57.01,57.57,56.33,56.66,201516.0,,, +2023-03-22 00:00:00+05:30,56.79,58.83,56.79,57.25,352962.0,,, +2023-03-23 00:00:00+05:30,57.3,57.97,56.31,56.53,207175.0,,, +2023-03-24 00:00:00+05:30,57.95,57.95,55.05,55.24,196885.0,,, +2023-03-27 00:00:00+05:30,55.25,55.7,52.51,52.86,287590.0,,, +2023-03-28 00:00:00+05:30,52.8,53.33,50.22,50.34,567404.0,,, +2023-03-29 00:00:00+05:30,49.81,52.85,49.8,52.85,253840.0,,, diff --git a/DATA/BRONZE/StockData/TTML_2023_04.csv b/DATA/BRONZE/StockData/TTML_2023_04.csv index 03ff25e4..4ae0c378 100644 --- a/DATA/BRONZE/StockData/TTML_2023_04.csv +++ b/DATA/BRONZE/StockData/TTML_2023_04.csv @@ -1,18 +1,18 @@ -date,open,high,low,close,volume,dividends,stock_splits -2023-04-03 00:00:00+05:30,55.2,58.26,53.54,58.26,793010,0.0,0.0 -2023-04-05 00:00:00+05:30,59.4,61.17,58.99,61.17,354055,0.0,0.0 -2023-04-06 00:00:00+05:30,64.22,64.22,64.22,64.22,263127,0.0,0.0 -2023-04-10 00:00:00+05:30,67.43,67.43,61.01,61.01,2724523,0.0,0.0 -2023-04-11 00:00:00+05:30,61.0,63.28,61.0,62.47,853145,0.0,0.0 -2023-04-12 00:00:00+05:30,62.51,65.11,61.53,62.83,626363,0.0,0.0 -2023-04-13 00:00:00+05:30,63.96,63.96,61.67,62.31,154063,0.0,0.0 -2023-04-17 00:00:00+05:30,61.26,63.74,61.26,62.59,414921,0.0,0.0 -2023-04-18 00:00:00+05:30,62.13,64.48,62.1,62.38,494298,0.0,0.0 -2023-04-19 00:00:00+05:30,62.41,62.78,61.19,61.54,256340,0.0,0.0 -2023-04-20 00:00:00+05:30,61.56,62.5,59.85,60.71,344146,0.0,0.0 -2023-04-21 00:00:00+05:30,60.71,65.0,60.63,62.45,978610,0.0,0.0 -2023-04-24 00:00:00+05:30,62.61,64.0,62.26,62.74,416434,0.0,0.0 -2023-04-25 00:00:00+05:30,63.0,63.5,60.49,61.14,467908,0.0,0.0 -2023-04-26 00:00:00+05:30,61.02,62.23,60.55,60.8,231256,0.0,0.0 -2023-04-27 00:00:00+05:30,60.91,61.38,59.8,60.03,368628,0.0,0.0 -2023-04-28 00:00:00+05:30,60.31,62.51,60.2,61.29,303416,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2023-04-03 00:00:00+05:30,55.2,58.26,53.54,58.26,793010.0,,, +2023-04-05 00:00:00+05:30,59.4,61.17,58.99,61.17,354055.0,,, +2023-04-06 00:00:00+05:30,64.22,64.22,64.22,64.22,263127.0,,, +2023-04-10 00:00:00+05:30,67.43,67.43,61.01,61.01,2724523.0,,, +2023-04-11 00:00:00+05:30,61.0,63.28,61.0,62.47,853145.0,,, +2023-04-12 00:00:00+05:30,62.51,65.11,61.53,62.83,626363.0,,, +2023-04-13 00:00:00+05:30,63.96,63.96,61.67,62.31,154063.0,,, +2023-04-17 00:00:00+05:30,61.26,63.74,61.26,62.59,414921.0,,, +2023-04-18 00:00:00+05:30,62.13,64.48,62.1,62.38,494298.0,,, +2023-04-19 00:00:00+05:30,62.41,62.78,61.19,61.54,256340.0,,, +2023-04-20 00:00:00+05:30,61.56,62.5,59.85,60.71,344146.0,,, +2023-04-21 00:00:00+05:30,60.71,65.0,60.63,62.45,978610.0,,, +2023-04-24 00:00:00+05:30,62.61,64.0,62.26,62.74,416434.0,,, +2023-04-25 00:00:00+05:30,63.0,63.5,60.49,61.14,467908.0,,, +2023-04-26 00:00:00+05:30,61.02,62.23,60.55,60.8,231256.0,,, +2023-04-27 00:00:00+05:30,60.91,61.38,59.8,60.03,368628.0,,, +2023-04-28 00:00:00+05:30,60.31,62.51,60.2,61.29,303416.0,,, diff --git a/DATA/BRONZE/StockData/TTML_2023_05.csv b/DATA/BRONZE/StockData/TTML_2023_05.csv index f09d15c9..46f4109e 100644 --- a/DATA/BRONZE/StockData/TTML_2023_05.csv +++ b/DATA/BRONZE/StockData/TTML_2023_05.csv @@ -1,20 +1,20 @@ -date,open,high,low,close,volume,dividends,stock_splits -2023-05-02 00:00:00+05:30,61.06,64.0,61.06,61.83,976340,0.0,0.0 -2023-05-03 00:00:00+05:30,61.51,62.35,60.95,61.31,442309,0.0,0.0 -2023-05-04 00:00:00+05:30,61.04,67.44,61.04,67.44,651991,0.0,0.0 -2023-05-05 00:00:00+05:30,69.0,71.0,65.85,66.76,1003660,0.0,0.0 -2023-05-08 00:00:00+05:30,67.99,67.99,65.01,65.24,262148,0.0,0.0 -2023-05-09 00:00:00+05:30,65.27,66.2,62.51,62.91,611417,0.0,0.0 -2023-05-10 00:00:00+05:30,62.61,63.5,61.84,62.43,337987,0.0,0.0 -2023-05-11 00:00:00+05:30,62.53,64.28,62.5,62.86,375422,0.0,0.0 -2023-05-12 00:00:00+05:30,62.42,63.25,61.71,61.92,365303,0.0,0.0 -2023-05-15 00:00:00+05:30,61.74,62.94,61.57,62.27,345626,0.0,0.0 -2023-05-16 00:00:00+05:30,62.31,63.41,62.0,62.54,309931,0.0,0.0 -2023-05-17 00:00:00+05:30,62.42,62.94,61.55,62.03,281707,0.0,0.0 -2023-05-19 00:00:00+05:30,61.15,62.89,60.59,60.99,179836,0.0,0.0 -2023-05-22 00:00:00+05:30,60.51,61.4,60.35,60.96,178026,0.0,0.0 -2023-05-23 00:00:00+05:30,60.56,63.75,60.56,61.46,815519,0.0,0.0 -2023-05-24 00:00:00+05:30,61.5,62.34,60.95,61.21,424949,0.0,0.0 -2023-05-25 00:00:00+05:30,61.22,62.36,61.18,61.35,399344,0.0,0.0 -2023-05-26 00:00:00+05:30,61.37,62.0,60.92,61.16,286813,0.0,0.0 -2023-05-30 00:00:00+05:30,61.16,62.2,61.0,61.74,346321,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2023-05-02 00:00:00+05:30,61.06,64.0,61.06,61.83,976340.0,,, +2023-05-03 00:00:00+05:30,61.51,62.35,60.95,61.31,442309.0,,, +2023-05-04 00:00:00+05:30,61.04,67.44,61.04,67.44,651991.0,,, +2023-05-05 00:00:00+05:30,69.0,71.0,65.85,66.76,1003660.0,,, +2023-05-08 00:00:00+05:30,67.99,67.99,65.01,65.24,262148.0,,, +2023-05-09 00:00:00+05:30,65.27,66.2,62.51,62.91,611417.0,,, +2023-05-10 00:00:00+05:30,62.61,63.5,61.84,62.43,337987.0,,, +2023-05-11 00:00:00+05:30,62.53,64.28,62.5,62.86,375422.0,,, +2023-05-12 00:00:00+05:30,62.42,63.25,61.71,61.92,365303.0,,, +2023-05-15 00:00:00+05:30,61.74,62.94,61.57,62.27,345626.0,,, +2023-05-16 00:00:00+05:30,62.31,63.41,62.0,62.54,309931.0,,, +2023-05-17 00:00:00+05:30,62.42,62.94,61.55,62.03,281707.0,,, +2023-05-19 00:00:00+05:30,61.15,62.89,60.59,60.99,179836.0,,, +2023-05-22 00:00:00+05:30,60.51,61.4,60.35,60.96,178026.0,,, +2023-05-23 00:00:00+05:30,60.56,63.75,60.56,61.46,815519.0,,, +2023-05-24 00:00:00+05:30,61.5,62.34,60.95,61.21,424949.0,,, +2023-05-25 00:00:00+05:30,61.22,62.36,61.18,61.35,399344.0,,, +2023-05-26 00:00:00+05:30,61.37,62.0,60.92,61.16,286813.0,,, +2023-05-30 00:00:00+05:30,61.16,62.2,61.0,61.74,346321.0,,, diff --git a/DATA/BRONZE/StockData/TTML_2023_06.csv b/DATA/BRONZE/StockData/TTML_2023_06.csv index 5646b980..df42c62a 100644 --- a/DATA/BRONZE/StockData/TTML_2023_06.csv +++ b/DATA/BRONZE/StockData/TTML_2023_06.csv @@ -1,21 +1,21 @@ -date,open,high,low,close,volume,dividends,stock_splits -2023-06-01 00:00:00+05:30,61.15,66.31,61.15,63.76,1359625,0.0,0.0 -2023-06-02 00:00:00+05:30,64.5,66.15,63.95,64.86,832951,0.0,0.0 -2023-06-05 00:00:00+05:30,65.01,66.59,64.15,64.42,607640,0.0,0.0 -2023-06-06 00:00:00+05:30,64.16,64.91,62.83,63.14,364824,0.0,0.0 -2023-06-07 00:00:00+05:30,63.95,70.64,63.95,68.3,1318724,0.0,0.0 -2023-06-08 00:00:00+05:30,69.19,80.89,68.65,78.42,3471642,0.0,0.0 -2023-06-09 00:00:00+05:30,79.71,84.29,78.08,79.27,4498047,0.0,0.0 -2023-06-12 00:00:00+05:30,80.3,83.0,79.17,81.39,1195795,0.0,0.0 -2023-06-13 00:00:00+05:30,82.0,82.4,79.41,80.21,1433433,0.0,0.0 -2023-06-14 00:00:00+05:30,80.7,80.7,75.0,75.81,1216367,0.0,0.0 -2023-06-15 00:00:00+05:30,76.02,80.77,76.02,79.01,723888,0.0,0.0 -2023-06-16 00:00:00+05:30,79.03,80.6,77.25,77.88,583117,0.0,0.0 -2023-06-19 00:00:00+05:30,78.06,78.41,75.52,75.92,242085,0.0,0.0 -2023-06-20 00:00:00+05:30,75.56,75.88,72.51,74.2,366190,0.0,0.0 -2023-06-21 00:00:00+05:30,74.21,75.33,72.81,73.2,198081,0.0,0.0 -2023-06-22 00:00:00+05:30,73.25,76.49,72.84,73.83,325402,0.0,0.0 -2023-06-23 00:00:00+05:30,73.84,74.54,72.18,73.34,171382,0.0,0.0 -2023-06-26 00:00:00+05:30,73.06,74.0,72.35,72.76,142677,0.0,0.0 -2023-06-27 00:00:00+05:30,73.01,74.1,71.67,72.08,269794,0.0,0.0 -2023-06-28 00:00:00+05:30,72.09,72.95,71.3,71.71,174428,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2023-06-01 00:00:00+05:30,61.15,66.31,61.15,63.76,1359625.0,,, +2023-06-02 00:00:00+05:30,64.5,66.15,63.95,64.86,832951.0,,, +2023-06-05 00:00:00+05:30,65.01,66.59,64.15,64.42,607640.0,,, +2023-06-06 00:00:00+05:30,64.16,64.91,62.83,63.14,364824.0,,, +2023-06-07 00:00:00+05:30,63.95,70.64,63.95,68.3,1318724.0,,, +2023-06-08 00:00:00+05:30,69.19,80.89,68.65,78.42,3471642.0,,, +2023-06-09 00:00:00+05:30,79.71,84.29,78.08,79.27,4498047.0,,, +2023-06-12 00:00:00+05:30,80.3,83.0,79.17,81.39,1195795.0,,, +2023-06-13 00:00:00+05:30,82.0,82.4,79.41,80.21,1433433.0,,, +2023-06-14 00:00:00+05:30,80.7,80.7,75.0,75.81,1216367.0,,, +2023-06-15 00:00:00+05:30,76.02,80.77,76.02,79.01,723888.0,,, +2023-06-16 00:00:00+05:30,79.03,80.6,77.25,77.88,583117.0,,, +2023-06-19 00:00:00+05:30,78.06,78.41,75.52,75.92,242085.0,,, +2023-06-20 00:00:00+05:30,75.56,75.88,72.51,74.2,366190.0,,, +2023-06-21 00:00:00+05:30,74.21,75.33,72.81,73.2,198081.0,,, +2023-06-22 00:00:00+05:30,73.25,76.49,72.84,73.83,325402.0,,, +2023-06-23 00:00:00+05:30,73.84,74.54,72.18,73.34,171382.0,,, +2023-06-26 00:00:00+05:30,73.06,74.0,72.35,72.76,142677.0,,, +2023-06-27 00:00:00+05:30,73.01,74.1,71.67,72.08,269794.0,,, +2023-06-28 00:00:00+05:30,72.09,72.95,71.3,71.71,174428.0,,, diff --git a/DATA/BRONZE/StockData/TTML_2023_07.csv b/DATA/BRONZE/StockData/TTML_2023_07.csv index 1a0a5e33..68f4205e 100644 --- a/DATA/BRONZE/StockData/TTML_2023_07.csv +++ b/DATA/BRONZE/StockData/TTML_2023_07.csv @@ -1,11 +1,11 @@ -date,open,high,low,close,volume,dividends,stock_splits -2023-07-07 00:00:00+05:30,74.01,74.45,72.7,73.44,479493,0.0,0.0 -2023-07-10 00:00:00+05:30,73.01,76.4,72.2,74.74,982585,0.0,0.0 -2023-07-14 00:00:00+05:30,73.79,76.13,73.34,75.5,747467,0.0,0.0 -2023-07-17 00:00:00+05:30,75.9,76.7,74.1,74.71,272334,0.0,0.0 -2023-07-19 00:00:00+05:30,73.21,82.38,73.21,80.84,3445976,0.0,0.0 -2023-07-20 00:00:00+05:30,80.1,87.05,79.08,82.04,4035566,0.0,0.0 -2023-07-21 00:00:00+05:30,81.4,83.68,81.05,82.56,713603,0.0,0.0 -2023-07-24 00:00:00+05:30,82.57,83.76,78.96,79.59,556152,0.0,0.0 -2023-07-26 00:00:00+05:30,82.06,84.0,82.05,82.48,600647,0.0,0.0 -2023-07-28 00:00:00+05:30,79.01,81.45,76.8,78.14,617649,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2023-07-07 00:00:00+05:30,74.01,74.45,72.7,73.44,479493.0,,, +2023-07-10 00:00:00+05:30,73.01,76.4,72.2,74.74,982585.0,,, +2023-07-14 00:00:00+05:30,73.79,76.13,73.34,75.5,747467.0,,, +2023-07-17 00:00:00+05:30,75.9,76.7,74.1,74.71,272334.0,,, +2023-07-19 00:00:00+05:30,73.21,82.38,73.21,80.84,3445976.0,,, +2023-07-20 00:00:00+05:30,80.1,87.05,79.08,82.04,4035566.0,,, +2023-07-21 00:00:00+05:30,81.4,83.68,81.05,82.56,713603.0,,, +2023-07-24 00:00:00+05:30,82.57,83.76,78.96,79.59,556152.0,,, +2023-07-26 00:00:00+05:30,82.06,84.0,82.05,82.48,600647.0,,, +2023-07-28 00:00:00+05:30,79.01,81.45,76.8,78.14,617649.0,,, diff --git a/DATA/BRONZE/StockData/TTML_2023_08.csv b/DATA/BRONZE/StockData/TTML_2023_08.csv index a6063bb0..915bb676 100644 --- a/DATA/BRONZE/StockData/TTML_2023_08.csv +++ b/DATA/BRONZE/StockData/TTML_2023_08.csv @@ -1,20 +1,20 @@ -date,open,high,low,close,volume,dividends,stock_splits -2023-08-03 00:00:00+05:30,77.86,80.1,77.5,78.7,592770,0.0,0.0 -2023-08-04 00:00:00+05:30,78.72,80.65,78.69,79.72,569636,0.0,0.0 -2023-08-07 00:00:00+05:30,79.73,80.48,78.1,78.51,483819,0.0,0.0 -2023-08-08 00:00:00+05:30,78.99,78.99,76.2,77.23,393762,0.0,0.0 -2023-08-09 00:00:00+05:30,77.01,80.71,76.3,78.81,512744,0.0,0.0 -2023-08-10 00:00:00+05:30,78.81,80.3,77.52,78.27,563797,0.0,0.0 -2023-08-11 00:00:00+05:30,77.66,78.79,77.6,77.9,330257,0.0,0.0 -2023-08-14 00:00:00+05:30,77.9,78.33,76.4,76.93,358636,0.0,0.0 -2023-08-16 00:00:00+05:30,76.01,79.2,75.39,77.59,606792,0.0,0.0 -2023-08-17 00:00:00+05:30,77.11,79.37,77.0,77.21,589412,0.0,0.0 -2023-08-18 00:00:00+05:30,77.02,78.05,76.25,76.53,392627,0.0,0.0 -2023-08-21 00:00:00+05:30,76.11,77.37,75.5,75.79,513389,0.0,0.0 -2023-08-22 00:00:00+05:30,76.74,83.2,76.62,82.2,4041114,0.0,0.0 -2023-08-23 00:00:00+05:30,82.94,84.84,81.6,82.46,2065881,0.0,0.0 -2023-08-24 00:00:00+05:30,82.61,83.4,81.25,82.25,1092510,0.0,0.0 -2023-08-25 00:00:00+05:30,82.74,86.6,81.82,84.46,1389135,0.0,0.0 -2023-08-28 00:00:00+05:30,85.16,92.6,84.37,91.46,5126113,0.0,0.0 -2023-08-29 00:00:00+05:30,92.0,92.84,87.87,88.33,2514264,0.0,0.0 -2023-08-30 00:00:00+05:30,88.69,90.8,88.0,88.44,1835885,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2023-08-03 00:00:00+05:30,77.86,80.1,77.5,78.7,592770.0,,, +2023-08-04 00:00:00+05:30,78.72,80.65,78.69,79.72,569636.0,,, +2023-08-07 00:00:00+05:30,79.73,80.48,78.1,78.51,483819.0,,, +2023-08-08 00:00:00+05:30,78.99,78.99,76.2,77.23,393762.0,,, +2023-08-09 00:00:00+05:30,77.01,80.71,76.3,78.81,512744.0,,, +2023-08-10 00:00:00+05:30,78.81,80.3,77.52,78.27,563797.0,,, +2023-08-11 00:00:00+05:30,77.66,78.79,77.6,77.9,330257.0,,, +2023-08-14 00:00:00+05:30,77.9,78.33,76.4,76.93,358636.0,,, +2023-08-16 00:00:00+05:30,76.01,79.2,75.39,77.59,606792.0,,, +2023-08-17 00:00:00+05:30,77.11,79.37,77.0,77.21,589412.0,,, +2023-08-18 00:00:00+05:30,77.02,78.05,76.25,76.53,392627.0,,, +2023-08-21 00:00:00+05:30,76.11,77.37,75.5,75.79,513389.0,,, +2023-08-22 00:00:00+05:30,76.74,83.2,76.62,82.2,4041114.0,,, +2023-08-23 00:00:00+05:30,82.94,84.84,81.6,82.46,2065881.0,,, +2023-08-24 00:00:00+05:30,82.61,83.4,81.25,82.25,1092510.0,,, +2023-08-25 00:00:00+05:30,82.74,86.6,81.82,84.46,1389135.0,,, +2023-08-28 00:00:00+05:30,85.16,92.6,84.37,91.46,5126113.0,,, +2023-08-29 00:00:00+05:30,92.0,92.84,87.87,88.33,2514264.0,,, +2023-08-30 00:00:00+05:30,88.69,90.8,88.0,88.44,1835885.0,,, diff --git a/DATA/BRONZE/StockData/TTML_2023_09.csv b/DATA/BRONZE/StockData/TTML_2023_09.csv index 2777d26d..7e07d4c1 100644 --- a/DATA/BRONZE/StockData/TTML_2023_09.csv +++ b/DATA/BRONZE/StockData/TTML_2023_09.csv @@ -1,21 +1,21 @@ -date,open,high,low,close,volume,dividends,stock_splits -2023-09-01 00:00:00+05:30,87.12,93.15,87.12,91.6,2399238,0.0,0.0 -2023-09-04 00:00:00+05:30,92.01,93.21,89.5,89.98,660061,0.0,0.0 -2023-09-05 00:00:00+05:30,89.98,90.87,87.6,89.0,503870,0.0,0.0 -2023-09-06 00:00:00+05:30,89.01,92.49,88.67,91.15,753579,0.0,0.0 -2023-09-07 00:00:00+05:30,91.6,96.7,91.37,94.28,3361144,0.0,0.0 -2023-09-08 00:00:00+05:30,95.59,96.8,94.9,95.38,1453193,0.0,0.0 -2023-09-11 00:00:00+05:30,96.0,102.15,95.61,100.65,2295815,0.0,0.0 -2023-09-12 00:00:00+05:30,102.39,104.86,95.32,100.3,4415303,0.0,0.0 -2023-09-13 00:00:00+05:30,99.63,104.0,97.51,102.81,2193301,0.0,0.0 -2023-09-14 00:00:00+05:30,104.19,105.83,102.21,104.54,1315349,0.0,0.0 -2023-09-15 00:00:00+05:30,105.01,109.1,105.01,107.89,1492655,0.0,0.0 -2023-09-18 00:00:00+05:30,108.01,108.97,104.98,105.41,693961,0.0,0.0 -2023-09-20 00:00:00+05:30,104.31,104.59,101.0,102.19,612189,0.0,0.0 -2023-09-21 00:00:00+05:30,100.36,102.0,97.7,98.51,832073,0.0,0.0 -2023-09-22 00:00:00+05:30,99.84,101.7,98.22,99.59,639224,0.0,0.0 -2023-09-25 00:00:00+05:30,101.74,101.74,97.57,98.01,410005,0.0,0.0 -2023-09-26 00:00:00+05:30,98.1,99.23,96.34,96.59,308498,0.0,0.0 -2023-09-27 00:00:00+05:30,96.99,98.0,96.0,96.43,261969,0.0,0.0 -2023-09-28 00:00:00+05:30,97.79,102.4,96.3,98.49,963848,0.0,0.0 -2023-09-29 00:00:00+05:30,99.39,101.6,98.37,99.43,594370,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2023-09-01 00:00:00+05:30,87.12,93.15,87.12,91.6,2399238.0,,, +2023-09-04 00:00:00+05:30,92.01,93.21,89.5,89.98,660061.0,,, +2023-09-05 00:00:00+05:30,89.98,90.87,87.6,89.0,503870.0,,, +2023-09-06 00:00:00+05:30,89.01,92.49,88.67,91.15,753579.0,,, +2023-09-07 00:00:00+05:30,91.6,96.7,91.37,94.28,3361144.0,,, +2023-09-08 00:00:00+05:30,95.59,96.8,94.9,95.38,1453193.0,,, +2023-09-11 00:00:00+05:30,96.0,102.15,95.61,100.65,2295815.0,,, +2023-09-12 00:00:00+05:30,102.39,104.86,95.32,100.3,4415303.0,,, +2023-09-13 00:00:00+05:30,99.63,104.0,97.51,102.81,2193301.0,,, +2023-09-14 00:00:00+05:30,104.19,105.83,102.21,104.54,1315349.0,,, +2023-09-15 00:00:00+05:30,105.01,109.1,105.01,107.89,1492655.0,,, +2023-09-18 00:00:00+05:30,108.01,108.97,104.98,105.41,693961.0,,, +2023-09-20 00:00:00+05:30,104.31,104.59,101.0,102.19,612189.0,,, +2023-09-21 00:00:00+05:30,100.36,102.0,97.7,98.51,832073.0,,, +2023-09-22 00:00:00+05:30,99.84,101.7,98.22,99.59,639224.0,,, +2023-09-25 00:00:00+05:30,101.74,101.74,97.57,98.01,410005.0,,, +2023-09-26 00:00:00+05:30,98.1,99.23,96.34,96.59,308498.0,,, +2023-09-27 00:00:00+05:30,96.99,98.0,96.0,96.43,261969.0,,, +2023-09-28 00:00:00+05:30,97.79,102.4,96.3,98.49,963848.0,,, +2023-09-29 00:00:00+05:30,99.39,101.6,98.37,99.43,594370.0,,, diff --git a/DATA/BRONZE/StockData/TTML_2023_10.csv b/DATA/BRONZE/StockData/TTML_2023_10.csv index be744960..7cc46f09 100644 --- a/DATA/BRONZE/StockData/TTML_2023_10.csv +++ b/DATA/BRONZE/StockData/TTML_2023_10.csv @@ -1,20 +1,20 @@ -date,open,high,low,close,volume,dividends,stock_splits -2023-10-03 00:00:00+05:30,99.84,100.3,98.21,99.09,239694,0.0,0.0 -2023-10-04 00:00:00+05:30,98.02,98.9,96.2,96.96,373556,0.0,0.0 -2023-10-05 00:00:00+05:30,97.89,98.9,96.6,97.54,264615,0.0,0.0 -2023-10-06 00:00:00+05:30,98.59,100.2,96.77,99.72,411739,0.0,0.0 -2023-10-09 00:00:00+05:30,97.71,97.71,94.05,94.82,510960,0.0,0.0 -2023-10-10 00:00:00+05:30,94.83,96.8,94.83,95.3,474105,0.0,0.0 -2023-10-11 00:00:00+05:30,96.88,97.64,95.5,95.81,494474,0.0,0.0 -2023-10-12 00:00:00+05:30,96.0,97.65,95.88,96.29,381000,0.0,0.0 -2023-10-13 00:00:00+05:30,95.16,99.65,95.16,96.85,470208,0.0,0.0 -2023-10-16 00:00:00+05:30,96.85,98.3,95.9,96.34,550897,0.0,0.0 -2023-10-17 00:00:00+05:30,96.77,97.96,95.85,96.18,468841,0.0,0.0 -2023-10-18 00:00:00+05:30,96.19,97.18,93.65,93.95,617188,0.0,0.0 -2023-10-19 00:00:00+05:30,93.95,99.68,92.82,95.98,536699,0.0,0.0 -2023-10-20 00:00:00+05:30,95.4,97.0,92.2,92.98,561381,0.0,0.0 -2023-10-23 00:00:00+05:30,94.89,94.89,83.7,85.22,679516,0.0,0.0 -2023-10-25 00:00:00+05:30,87.91,92.44,86.34,87.59,966125,0.0,0.0 -2023-10-26 00:00:00+05:30,86.46,87.07,83.5,85.54,813179,0.0,0.0 -2023-10-27 00:00:00+05:30,86.69,88.73,86.4,86.78,343578,0.0,0.0 -2023-10-30 00:00:00+05:30,86.52,87.2,84.78,85.71,461588,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2023-10-03 00:00:00+05:30,99.84,100.3,98.21,99.09,239694.0,,, +2023-10-04 00:00:00+05:30,98.02,98.9,96.2,96.96,373556.0,,, +2023-10-05 00:00:00+05:30,97.89,98.9,96.6,97.54,264615.0,,, +2023-10-06 00:00:00+05:30,98.59,100.2,96.77,99.72,411739.0,,, +2023-10-09 00:00:00+05:30,97.71,97.71,94.05,94.82,510960.0,,, +2023-10-10 00:00:00+05:30,94.83,96.8,94.83,95.3,474105.0,,, +2023-10-11 00:00:00+05:30,96.88,97.64,95.5,95.81,494474.0,,, +2023-10-12 00:00:00+05:30,96.0,97.65,95.88,96.29,381000.0,,, +2023-10-13 00:00:00+05:30,95.16,99.65,95.16,96.85,470208.0,,, +2023-10-16 00:00:00+05:30,96.85,98.3,95.9,96.34,550897.0,,, +2023-10-17 00:00:00+05:30,96.77,97.96,95.85,96.18,468841.0,,, +2023-10-18 00:00:00+05:30,96.19,97.18,93.65,93.95,617188.0,,, +2023-10-19 00:00:00+05:30,93.95,99.68,92.82,95.98,536699.0,,, +2023-10-20 00:00:00+05:30,95.4,97.0,92.2,92.98,561381.0,,, +2023-10-23 00:00:00+05:30,94.89,94.89,83.7,85.22,679516.0,,, +2023-10-25 00:00:00+05:30,87.91,92.44,86.34,87.59,966125.0,,, +2023-10-26 00:00:00+05:30,86.46,87.07,83.5,85.54,813179.0,,, +2023-10-27 00:00:00+05:30,86.69,88.73,86.4,86.78,343578.0,,, +2023-10-30 00:00:00+05:30,86.52,87.2,84.78,85.71,461588.0,,, diff --git a/DATA/BRONZE/StockData/TTML_2023_11.csv b/DATA/BRONZE/StockData/TTML_2023_11.csv index 8d6922c8..ad79ce84 100644 --- a/DATA/BRONZE/StockData/TTML_2023_11.csv +++ b/DATA/BRONZE/StockData/TTML_2023_11.csv @@ -1,20 +1,20 @@ -date,open,high,low,close,volume,dividends,stock_splits -2023-11-01 00:00:00+05:30,86.64,89.5,85.7,86.96,488269,0.0,0.0 -2023-11-02 00:00:00+05:30,88.95,88.95,87.1,87.38,156029,0.0,0.0 -2023-11-03 00:00:00+05:30,88.0,89.0,87.1,87.3,168841,0.0,0.0 -2023-11-06 00:00:00+05:30,87.32,91.87,87.32,89.77,637387,0.0,0.0 -2023-11-07 00:00:00+05:30,89.99,91.23,89.25,89.8,534764,0.0,0.0 -2023-11-08 00:00:00+05:30,89.91,91.63,88.54,89.06,385168,0.0,0.0 -2023-11-09 00:00:00+05:30,89.28,90.36,88.9,89.33,230186,0.0,0.0 -2023-11-10 00:00:00+05:30,88.02,88.95,87.65,87.97,278867,0.0,0.0 -2023-11-13 00:00:00+05:30,89.27,90.4,87.9,88.82,402028,0.0,0.0 -2023-11-15 00:00:00+05:30,89.48,92.5,89.04,90.57,915249,0.0,0.0 -2023-11-16 00:00:00+05:30,90.6,92.17,89.55,89.96,328161,0.0,0.0 -2023-11-17 00:00:00+05:30,89.6,91.25,88.59,88.9,408450,0.0,0.0 -2023-11-20 00:00:00+05:30,89.2,89.99,87.5,87.99,236283,0.0,0.0 -2023-11-21 00:00:00+05:30,88.1,89.0,87.11,87.45,445540,0.0,0.0 -2023-11-22 00:00:00+05:30,87.98,88.88,85.5,85.77,572122,0.0,0.0 -2023-11-23 00:00:00+05:30,86.01,91.47,86.01,88.49,788252,0.0,0.0 -2023-11-24 00:00:00+05:30,88.61,91.8,88.61,89.03,571897,0.0,0.0 -2023-11-28 00:00:00+05:30,89.89,89.89,88.0,88.15,561576,0.0,0.0 -2023-11-29 00:00:00+05:30,88.5,93.97,87.72,93.45,1334575,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2023-11-01 00:00:00+05:30,86.64,89.5,85.7,86.96,488269.0,,, +2023-11-02 00:00:00+05:30,88.95,88.95,87.1,87.38,156029.0,,, +2023-11-03 00:00:00+05:30,88.0,89.0,87.1,87.3,168841.0,,, +2023-11-06 00:00:00+05:30,87.32,91.87,87.32,89.77,637387.0,,, +2023-11-07 00:00:00+05:30,89.99,91.23,89.25,89.8,534764.0,,, +2023-11-08 00:00:00+05:30,89.91,91.63,88.54,89.06,385168.0,,, +2023-11-09 00:00:00+05:30,89.28,90.36,88.9,89.33,230186.0,,, +2023-11-10 00:00:00+05:30,88.02,88.95,87.65,87.97,278867.0,,, +2023-11-13 00:00:00+05:30,89.27,90.4,87.9,88.82,402028.0,,, +2023-11-15 00:00:00+05:30,89.48,92.5,89.04,90.57,915249.0,,, +2023-11-16 00:00:00+05:30,90.6,92.17,89.55,89.96,328161.0,,, +2023-11-17 00:00:00+05:30,89.6,91.25,88.59,88.9,408450.0,,, +2023-11-20 00:00:00+05:30,89.2,89.99,87.5,87.99,236283.0,,, +2023-11-21 00:00:00+05:30,88.1,89.0,87.11,87.45,445540.0,,, +2023-11-22 00:00:00+05:30,87.98,88.88,85.5,85.77,572122.0,,, +2023-11-23 00:00:00+05:30,86.01,91.47,86.01,88.49,788252.0,,, +2023-11-24 00:00:00+05:30,88.61,91.8,88.61,89.03,571897.0,,, +2023-11-28 00:00:00+05:30,89.89,89.89,88.0,88.15,561576.0,,, +2023-11-29 00:00:00+05:30,88.5,93.97,87.72,93.45,1334575.0,,, diff --git a/DATA/BRONZE/StockData/TTML_2023_12.csv b/DATA/BRONZE/StockData/TTML_2023_12.csv index 0fe68245..a3389249 100644 --- a/DATA/BRONZE/StockData/TTML_2023_12.csv +++ b/DATA/BRONZE/StockData/TTML_2023_12.csv @@ -1,21 +1,21 @@ -date,open,high,low,close,volume,dividends,stock_splits -2023-12-01 00:00:00+05:30,96.56,97.0,92.3,94.09,1755321,0.0,0.0 -2023-12-04 00:00:00+05:30,95.94,95.94,93.31,93.68,425486,0.0,0.0 -2023-12-05 00:00:00+05:30,93.76,94.32,91.6,91.84,597477,0.0,0.0 -2023-12-06 00:00:00+05:30,91.91,95.3,91.0,92.9,1834039,0.0,0.0 -2023-12-07 00:00:00+05:30,92.89,93.9,90.55,92.37,1847581,0.0,0.0 -2023-12-08 00:00:00+05:30,92.14,94.24,92.0,92.54,880242,0.0,0.0 -2023-12-11 00:00:00+05:30,92.5,93.5,91.6,91.85,274281,0.0,0.0 -2023-12-12 00:00:00+05:30,91.01,92.66,89.88,90.17,655420,0.0,0.0 -2023-12-13 00:00:00+05:30,90.87,91.78,89.45,89.93,299697,0.0,0.0 -2023-12-14 00:00:00+05:30,90.0,93.25,89.9,91.66,635994,0.0,0.0 -2023-12-15 00:00:00+05:30,91.99,93.34,90.76,91.13,353009,0.0,0.0 -2023-12-18 00:00:00+05:30,92.69,98.21,92.24,97.6,1953476,0.0,0.0 -2023-12-19 00:00:00+05:30,97.95,98.3,94.0,94.56,1033090,0.0,0.0 -2023-12-20 00:00:00+05:30,95.01,95.75,88.75,89.42,795163,0.0,0.0 -2023-12-21 00:00:00+05:30,88.77,91.34,87.07,89.51,943715,0.0,0.0 -2023-12-22 00:00:00+05:30,90.59,93.45,90.51,91.88,935113,0.0,0.0 -2023-12-26 00:00:00+05:30,92.01,92.39,89.85,90.31,227819,0.0,0.0 -2023-12-27 00:00:00+05:30,90.99,93.93,90.49,91.94,800517,0.0,0.0 -2023-12-28 00:00:00+05:30,92.54,92.75,90.72,91.08,282928,0.0,0.0 -2023-12-29 00:00:00+05:30,91.42,92.83,90.32,91.72,744701,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2023-12-01 00:00:00+05:30,96.56,97.0,92.3,94.09,1755321.0,,, +2023-12-04 00:00:00+05:30,95.94,95.94,93.31,93.68,425486.0,,, +2023-12-05 00:00:00+05:30,93.76,94.32,91.6,91.84,597477.0,,, +2023-12-06 00:00:00+05:30,91.91,95.3,91.0,92.9,1834039.0,,, +2023-12-07 00:00:00+05:30,92.89,93.9,90.55,92.37,1847581.0,,, +2023-12-08 00:00:00+05:30,92.14,94.24,92.0,92.54,880242.0,,, +2023-12-11 00:00:00+05:30,92.5,93.5,91.6,91.85,274281.0,,, +2023-12-12 00:00:00+05:30,91.01,92.66,89.88,90.17,655420.0,,, +2023-12-13 00:00:00+05:30,90.87,91.78,89.45,89.93,299697.0,,, +2023-12-14 00:00:00+05:30,90.0,93.25,89.9,91.66,635994.0,,, +2023-12-15 00:00:00+05:30,91.99,93.34,90.76,91.13,353009.0,,, +2023-12-18 00:00:00+05:30,92.69,98.21,92.24,97.6,1953476.0,,, +2023-12-19 00:00:00+05:30,97.95,98.3,94.0,94.56,1033090.0,,, +2023-12-20 00:00:00+05:30,95.01,95.75,88.75,89.42,795163.0,,, +2023-12-21 00:00:00+05:30,88.77,91.34,87.07,89.51,943715.0,,, +2023-12-22 00:00:00+05:30,90.59,93.45,90.51,91.88,935113.0,,, +2023-12-26 00:00:00+05:30,92.01,92.39,89.85,90.31,227819.0,,, +2023-12-27 00:00:00+05:30,90.99,93.93,90.49,91.94,800517.0,,, +2023-12-28 00:00:00+05:30,92.54,92.75,90.72,91.08,282928.0,,, +2023-12-29 00:00:00+05:30,91.42,92.83,90.32,91.72,744701.0,,, diff --git a/DATA/BRONZE/StockData/TTML_2024_01.csv b/DATA/BRONZE/StockData/TTML_2024_01.csv index f80ffef9..a96af929 100644 --- a/DATA/BRONZE/StockData/TTML_2024_01.csv +++ b/DATA/BRONZE/StockData/TTML_2024_01.csv @@ -1,20 +1,20 @@ -date,open,high,low,close,volume,dividends,stock_splits -2024-01-01 00:00:00+05:30,91.99,92.71,91.0,91.36,671589,0.0,0.0 -2024-01-02 00:00:00+05:30,91.64,92.4,90.46,91.37,335273,0.0,0.0 -2024-01-03 00:00:00+05:30,91.06,92.25,90.38,90.72,704420,0.0,0.0 -2024-01-04 00:00:00+05:30,91.01,94.0,91.01,91.76,1343040,0.0,0.0 -2024-01-05 00:00:00+05:30,91.95,94.0,91.4,91.69,568001,0.0,0.0 -2024-01-08 00:00:00+05:30,92.0,98.81,90.94,94.85,5137056,0.0,0.0 -2024-01-09 00:00:00+05:30,95.95,99.0,92.75,95.43,2700872,0.0,0.0 -2024-01-10 00:00:00+05:30,94.9,95.2,92.75,93.68,1011393,0.0,0.0 -2024-01-11 00:00:00+05:30,94.25,95.35,92.3,92.94,704667,0.0,0.0 -2024-01-12 00:00:00+05:30,93.85,95.63,93.37,93.76,552922,0.0,0.0 -2024-01-15 00:00:00+05:30,94.06,94.67,92.6,92.91,813261,0.0,0.0 -2024-01-16 00:00:00+05:30,93.0,93.57,89.45,90.69,1384836,0.0,0.0 -2024-01-17 00:00:00+05:30,89.71,90.16,88.31,88.6,916321,0.0,0.0 -2024-01-19 00:00:00+05:30,90.29,91.4,89.1,89.44,419808,0.0,0.0 -2024-01-23 00:00:00+05:30,89.49,93.1,86.15,87.23,950391,0.0,0.0 -2024-01-24 00:00:00+05:30,87.3,91.52,86.35,89.94,641390,0.0,0.0 -2024-01-25 00:00:00+05:30,89.94,93.25,89.72,90.9,1517488,0.0,0.0 -2024-01-29 00:00:00+05:30,91.16,92.84,89.52,90.23,579010,0.0,0.0 -2024-01-30 00:00:00+05:30,90.53,91.03,88.2,88.53,756534,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2024-01-01 00:00:00+05:30,91.99,92.71,91.0,91.36,671589.0,,, +2024-01-02 00:00:00+05:30,91.64,92.4,90.46,91.37,335273.0,,, +2024-01-03 00:00:00+05:30,91.06,92.25,90.38,90.72,704420.0,,, +2024-01-04 00:00:00+05:30,91.01,94.0,91.01,91.76,1343040.0,,, +2024-01-05 00:00:00+05:30,91.95,94.0,91.4,91.69,568001.0,,, +2024-01-08 00:00:00+05:30,92.0,98.81,90.94,94.85,5137056.0,,, +2024-01-09 00:00:00+05:30,95.95,99.0,92.75,95.43,2700872.0,,, +2024-01-10 00:00:00+05:30,94.9,95.2,92.75,93.68,1011393.0,,, +2024-01-11 00:00:00+05:30,94.25,95.35,92.3,92.94,704667.0,,, +2024-01-12 00:00:00+05:30,93.85,95.63,93.37,93.76,552922.0,,, +2024-01-15 00:00:00+05:30,94.06,94.67,92.6,92.91,813261.0,,, +2024-01-16 00:00:00+05:30,93.0,93.57,89.45,90.69,1384836.0,,, +2024-01-17 00:00:00+05:30,89.71,90.16,88.31,88.6,916321.0,,, +2024-01-19 00:00:00+05:30,90.29,91.4,89.1,89.44,419808.0,,, +2024-01-23 00:00:00+05:30,89.49,93.1,86.15,87.23,950391.0,,, +2024-01-24 00:00:00+05:30,87.3,91.52,86.35,89.94,641390.0,,, +2024-01-25 00:00:00+05:30,89.94,93.25,89.72,90.9,1517488.0,,, +2024-01-29 00:00:00+05:30,91.16,92.84,89.52,90.23,579010.0,,, +2024-01-30 00:00:00+05:30,90.53,91.03,88.2,88.53,756534.0,,, diff --git a/DATA/BRONZE/StockData/TTML_2024_02.csv b/DATA/BRONZE/StockData/TTML_2024_02.csv index af32b3ec..1ed7f289 100644 --- a/DATA/BRONZE/StockData/TTML_2024_02.csv +++ b/DATA/BRONZE/StockData/TTML_2024_02.csv @@ -1,21 +1,21 @@ -date,open,high,low,close,volume,dividends,stock_splits -2024-02-01 00:00:00+05:30,93.26,93.85,90.55,90.85,391118,0.0,0.0 -2024-02-02 00:00:00+05:30,91.07,95.65,91.07,92.4,2411562,0.0,0.0 -2024-02-05 00:00:00+05:30,92.63,96.95,91.46,92.79,2581071,0.0,0.0 -2024-02-06 00:00:00+05:30,93.01,94.44,91.5,92.02,1148401,0.0,0.0 -2024-02-07 00:00:00+05:30,92.19,98.65,92.19,96.06,2348221,0.0,0.0 -2024-02-08 00:00:00+05:30,96.99,105.34,95.81,103.92,4322634,0.0,0.0 -2024-02-09 00:00:00+05:30,105.38,106.56,93.7,98.19,4076402,0.0,0.0 -2024-02-12 00:00:00+05:30,99.63,99.63,88.15,89.47,1071953,0.0,0.0 -2024-02-13 00:00:00+05:30,88.72,91.6,87.07,91.07,1306421,0.0,0.0 -2024-02-14 00:00:00+05:30,89.01,93.33,88.89,92.35,804226,0.0,0.0 -2024-02-15 00:00:00+05:30,93.3,94.33,91.7,92.48,336473,0.0,0.0 -2024-02-16 00:00:00+05:30,92.78,93.35,90.36,90.81,400722,0.0,0.0 -2024-02-19 00:00:00+05:30,90.96,93.25,90.93,92.05,700947,0.0,0.0 -2024-02-20 00:00:00+05:30,92.47,92.73,90.7,91.19,542863,0.0,0.0 -2024-02-21 00:00:00+05:30,91.85,92.05,88.44,88.83,590793,0.0,0.0 -2024-02-22 00:00:00+05:30,89.47,91.25,88.35,90.51,387458,0.0,0.0 -2024-02-23 00:00:00+05:30,90.97,91.18,89.47,89.89,765443,0.0,0.0 -2024-02-26 00:00:00+05:30,90.11,91.05,88.75,89.51,282215,0.0,0.0 -2024-02-27 00:00:00+05:30,88.63,91.64,88.4,89.15,710541,0.0,0.0 -2024-02-28 00:00:00+05:30,89.1,89.44,86.11,86.67,754335,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2024-02-01 00:00:00+05:30,93.26,93.85,90.55,90.85,391118.0,,, +2024-02-02 00:00:00+05:30,91.07,95.65,91.07,92.4,2411562.0,,, +2024-02-05 00:00:00+05:30,92.63,96.95,91.46,92.79,2581071.0,,, +2024-02-06 00:00:00+05:30,93.01,94.44,91.5,92.02,1148401.0,,, +2024-02-07 00:00:00+05:30,92.19,98.65,92.19,96.06,2348221.0,,, +2024-02-08 00:00:00+05:30,96.99,105.34,95.81,103.92,4322634.0,,, +2024-02-09 00:00:00+05:30,105.38,106.56,93.7,98.19,4076402.0,,, +2024-02-12 00:00:00+05:30,99.63,99.63,88.15,89.47,1071953.0,,, +2024-02-13 00:00:00+05:30,88.72,91.6,87.07,91.07,1306421.0,,, +2024-02-14 00:00:00+05:30,89.01,93.33,88.89,92.35,804226.0,,, +2024-02-15 00:00:00+05:30,93.3,94.33,91.7,92.48,336473.0,,, +2024-02-16 00:00:00+05:30,92.78,93.35,90.36,90.81,400722.0,,, +2024-02-19 00:00:00+05:30,90.96,93.25,90.93,92.05,700947.0,,, +2024-02-20 00:00:00+05:30,92.47,92.73,90.7,91.19,542863.0,,, +2024-02-21 00:00:00+05:30,91.85,92.05,88.44,88.83,590793.0,,, +2024-02-22 00:00:00+05:30,89.47,91.25,88.35,90.51,387458.0,,, +2024-02-23 00:00:00+05:30,90.97,91.18,89.47,89.89,765443.0,,, +2024-02-26 00:00:00+05:30,90.11,91.05,88.75,89.51,282215.0,,, +2024-02-27 00:00:00+05:30,88.63,91.64,88.4,89.15,710541.0,,, +2024-02-28 00:00:00+05:30,89.1,89.44,86.11,86.67,754335.0,,, diff --git a/DATA/BRONZE/StockData/TTML_2024_03.csv b/DATA/BRONZE/StockData/TTML_2024_03.csv index a973681f..f87e6f6e 100644 --- a/DATA/BRONZE/StockData/TTML_2024_03.csv +++ b/DATA/BRONZE/StockData/TTML_2024_03.csv @@ -1,19 +1,19 @@ -date,open,high,low,close,volume,dividends,stock_splits -2024-03-01 00:00:00+05:30,87.99,88.89,85.7,86.92,528440,0.0,0.0 -2024-03-04 00:00:00+05:30,88.37,88.4,85.9,86.57,333101,0.0,0.0 -2024-03-05 00:00:00+05:30,86.97,87.38,85.29,85.75,270745,0.0,0.0 -2024-03-06 00:00:00+05:30,85.85,86.27,81.1,83.35,457705,0.0,0.0 -2024-03-07 00:00:00+05:30,84.19,91.0,83.6,89.89,2711728,0.0,0.0 -2024-03-11 00:00:00+05:30,90.46,90.46,85.0,85.72,591099,0.0,0.0 -2024-03-12 00:00:00+05:30,85.43,86.28,81.01,81.5,994479,0.0,0.0 -2024-03-13 00:00:00+05:30,81.25,83.59,73.35,74.37,1817174,0.0,0.0 -2024-03-14 00:00:00+05:30,74.99,81.25,73.72,80.6,1336599,0.0,0.0 -2024-03-15 00:00:00+05:30,80.99,82.19,78.05,78.99,466701,0.0,0.0 -2024-03-18 00:00:00+05:30,79.11,82.23,79.11,79.98,807465,0.0,0.0 -2024-03-19 00:00:00+05:30,80.47,80.47,76.9,77.54,503289,0.0,0.0 -2024-03-20 00:00:00+05:30,77.73,79.75,76.9,78.13,1053525,0.0,0.0 -2024-03-21 00:00:00+05:30,79.42,80.74,77.9,78.32,779473,0.0,0.0 -2024-03-22 00:00:00+05:30,78.4,80.2,78.4,78.52,645255,0.0,0.0 -2024-03-26 00:00:00+05:30,78.49,79.72,75.15,76.26,612331,0.0,0.0 -2024-03-27 00:00:00+05:30,76.9,77.81,74.5,75.05,1049539,0.0,0.0 -2024-03-28 00:00:00+05:30,75.08,76.8,73.5,73.96,1408121,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2024-03-01 00:00:00+05:30,87.99,88.89,85.7,86.92,528440.0,,, +2024-03-04 00:00:00+05:30,88.37,88.4,85.9,86.57,333101.0,,, +2024-03-05 00:00:00+05:30,86.97,87.38,85.29,85.75,270745.0,,, +2024-03-06 00:00:00+05:30,85.85,86.27,81.1,83.35,457705.0,,, +2024-03-07 00:00:00+05:30,84.19,91.0,83.6,89.89,2711728.0,,, +2024-03-11 00:00:00+05:30,90.46,90.46,85.0,85.72,591099.0,,, +2024-03-12 00:00:00+05:30,85.43,86.28,81.01,81.5,994479.0,,, +2024-03-13 00:00:00+05:30,81.25,83.59,73.35,74.37,1817174.0,,, +2024-03-14 00:00:00+05:30,74.99,81.25,73.72,80.6,1336599.0,,, +2024-03-15 00:00:00+05:30,80.99,82.19,78.05,78.99,466701.0,,, +2024-03-18 00:00:00+05:30,79.11,82.23,79.11,79.98,807465.0,,, +2024-03-19 00:00:00+05:30,80.47,80.47,76.9,77.54,503289.0,,, +2024-03-20 00:00:00+05:30,77.73,79.75,76.9,78.13,1053525.0,,, +2024-03-21 00:00:00+05:30,79.42,80.74,77.9,78.32,779473.0,,, +2024-03-22 00:00:00+05:30,78.4,80.2,78.4,78.52,645255.0,,, +2024-03-26 00:00:00+05:30,78.49,79.72,75.15,76.26,612331.0,,, +2024-03-27 00:00:00+05:30,76.9,77.81,74.5,75.05,1049539.0,,, +2024-03-28 00:00:00+05:30,75.08,76.8,73.5,73.96,1408121.0,,, diff --git a/DATA/BRONZE/StockData/TTML_2024_04.csv b/DATA/BRONZE/StockData/TTML_2024_04.csv index c833ec31..c3381e85 100644 --- a/DATA/BRONZE/StockData/TTML_2024_04.csv +++ b/DATA/BRONZE/StockData/TTML_2024_04.csv @@ -1,20 +1,20 @@ -date,open,high,low,close,volume,dividends,stock_splits -2024-04-01 00:00:00+05:30,74.97,79.8,74.71,79.18,891860,0.0,0.0 -2024-04-02 00:00:00+05:30,79.87,82.6,78.27,81.56,1572128,0.0,0.0 -2024-04-03 00:00:00+05:30,81.27,82.23,80.52,81.41,819201,0.0,0.0 -2024-04-04 00:00:00+05:30,81.51,83.19,80.83,82.12,675266,0.0,0.0 -2024-04-05 00:00:00+05:30,82.09,82.37,80.45,81.53,274429,0.0,0.0 -2024-04-08 00:00:00+05:30,81.03,82.9,80.51,80.85,257286,0.0,0.0 -2024-04-09 00:00:00+05:30,81.85,81.85,79.35,80.05,432724,0.0,0.0 -2024-04-10 00:00:00+05:30,80.01,81.3,79.08,80.96,232534,0.0,0.0 -2024-04-12 00:00:00+05:30,80.44,80.75,77.75,78.38,436597,0.0,0.0 -2024-04-15 00:00:00+05:30,75.51,77.8,75.01,76.38,336113,0.0,0.0 -2024-04-16 00:00:00+05:30,75.86,77.31,75.56,76.52,273190,0.0,0.0 -2024-04-18 00:00:00+05:30,77.57,78.05,76.03,76.36,256201,0.0,0.0 -2024-04-19 00:00:00+05:30,75.0,75.8,74.5,75.27,437248,0.0,0.0 -2024-04-22 00:00:00+05:30,75.93,79.28,75.5,77.76,657873,0.0,0.0 -2024-04-23 00:00:00+05:30,77.94,89.75,77.94,84.89,5981282,0.0,0.0 -2024-04-24 00:00:00+05:30,85.89,87.01,83.9,85.23,1090423,0.0,0.0 -2024-04-25 00:00:00+05:30,84.78,85.41,83.0,83.55,609369,0.0,0.0 -2024-04-26 00:00:00+05:30,83.3,83.95,82.16,82.34,718736,0.0,0.0 -2024-04-29 00:00:00+05:30,82.4,84.81,82.4,83.56,529145,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2024-04-01 00:00:00+05:30,74.97,79.8,74.71,79.18,891860.0,,, +2024-04-02 00:00:00+05:30,79.87,82.6,78.27,81.56,1572128.0,,, +2024-04-03 00:00:00+05:30,81.27,82.23,80.52,81.41,819201.0,,, +2024-04-04 00:00:00+05:30,81.51,83.19,80.83,82.12,675266.0,,, +2024-04-05 00:00:00+05:30,82.09,82.37,80.45,81.53,274429.0,,, +2024-04-08 00:00:00+05:30,81.03,82.9,80.51,80.85,257286.0,,, +2024-04-09 00:00:00+05:30,81.85,81.85,79.35,80.05,432724.0,,, +2024-04-10 00:00:00+05:30,80.01,81.3,79.08,80.96,232534.0,,, +2024-04-12 00:00:00+05:30,80.44,80.75,77.75,78.38,436597.0,,, +2024-04-15 00:00:00+05:30,75.51,77.8,75.01,76.38,336113.0,,, +2024-04-16 00:00:00+05:30,75.86,77.31,75.56,76.52,273190.0,,, +2024-04-18 00:00:00+05:30,77.57,78.05,76.03,76.36,256201.0,,, +2024-04-19 00:00:00+05:30,75.0,75.8,74.5,75.27,437248.0,,, +2024-04-22 00:00:00+05:30,75.93,79.28,75.5,77.76,657873.0,,, +2024-04-23 00:00:00+05:30,77.94,89.75,77.94,84.89,5981282.0,,, +2024-04-24 00:00:00+05:30,85.89,87.01,83.9,85.23,1090423.0,,, +2024-04-25 00:00:00+05:30,84.78,85.41,83.0,83.55,609369.0,,, +2024-04-26 00:00:00+05:30,83.3,83.95,82.16,82.34,718736.0,,, +2024-04-29 00:00:00+05:30,82.4,84.81,82.4,83.56,529145.0,,, diff --git a/DATA/BRONZE/StockData/TTML_2024_05.csv b/DATA/BRONZE/StockData/TTML_2024_05.csv index 6cd09f0f..5cfa47d7 100644 --- a/DATA/BRONZE/StockData/TTML_2024_05.csv +++ b/DATA/BRONZE/StockData/TTML_2024_05.csv @@ -1,21 +1,21 @@ -date,open,high,low,close,volume,dividends,stock_splits -2024-05-02 00:00:00+05:30,82.91,83.13,81.55,81.99,509096,0.0,0.0 -2024-05-03 00:00:00+05:30,82.92,82.92,80.17,80.8,235980,0.0,0.0 -2024-05-06 00:00:00+05:30,81.09,81.21,78.56,78.86,465162,0.0,0.0 -2024-05-07 00:00:00+05:30,78.87,79.64,76.61,77.21,445290,0.0,0.0 -2024-05-08 00:00:00+05:30,77.03,78.34,77.0,77.14,447360,0.0,0.0 -2024-05-09 00:00:00+05:30,77.5,77.86,75.31,75.88,417415,0.0,0.0 -2024-05-10 00:00:00+05:30,76.11,76.8,74.69,75.86,418886,0.0,0.0 -2024-05-13 00:00:00+05:30,75.79,76.07,74.19,75.2,212279,0.0,0.0 -2024-05-14 00:00:00+05:30,75.99,78.25,75.21,77.73,516059,0.0,0.0 -2024-05-15 00:00:00+05:30,78.65,79.6,77.3,77.67,231504,0.0,0.0 -2024-05-16 00:00:00+05:30,78.21,78.5,76.5,76.86,333441,0.0,0.0 -2024-05-17 00:00:00+05:30,76.87,79.38,76.87,77.8,390738,0.0,0.0 -2024-05-21 00:00:00+05:30,77.66,78.63,77.0,77.34,233822,0.0,0.0 -2024-05-22 00:00:00+05:30,77.54,78.17,76.5,76.63,205202,0.0,0.0 -2024-05-23 00:00:00+05:30,76.73,78.28,76.62,77.06,183099,0.0,0.0 -2024-05-24 00:00:00+05:30,77.48,78.49,76.01,76.68,583288,0.0,0.0 -2024-05-27 00:00:00+05:30,77.01,77.64,76.02,76.16,223231,0.0,0.0 -2024-05-28 00:00:00+05:30,76.16,76.97,75.0,75.14,543642,0.0,0.0 -2024-05-29 00:00:00+05:30,75.45,75.78,74.49,74.62,271713,0.0,0.0 -2024-05-30 00:00:00+05:30,74.95,75.01,73.57,73.89,205970,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2024-05-02 00:00:00+05:30,82.91,83.13,81.55,81.99,509096.0,,, +2024-05-03 00:00:00+05:30,82.92,82.92,80.17,80.8,235980.0,,, +2024-05-06 00:00:00+05:30,81.09,81.21,78.56,78.86,465162.0,,, +2024-05-07 00:00:00+05:30,78.87,79.64,76.61,77.21,445290.0,,, +2024-05-08 00:00:00+05:30,77.03,78.34,77.0,77.14,447360.0,,, +2024-05-09 00:00:00+05:30,77.5,77.86,75.31,75.88,417415.0,,, +2024-05-10 00:00:00+05:30,76.11,76.8,74.69,75.86,418886.0,,, +2024-05-13 00:00:00+05:30,75.79,76.07,74.19,75.2,212279.0,,, +2024-05-14 00:00:00+05:30,75.99,78.25,75.21,77.73,516059.0,,, +2024-05-15 00:00:00+05:30,78.65,79.6,77.3,77.67,231504.0,,, +2024-05-16 00:00:00+05:30,78.21,78.5,76.5,76.86,333441.0,,, +2024-05-17 00:00:00+05:30,76.87,79.38,76.87,77.8,390738.0,,, +2024-05-21 00:00:00+05:30,77.66,78.63,77.0,77.34,233822.0,,, +2024-05-22 00:00:00+05:30,77.54,78.17,76.5,76.63,205202.0,,, +2024-05-23 00:00:00+05:30,76.73,78.28,76.62,77.06,183099.0,,, +2024-05-24 00:00:00+05:30,77.48,78.49,76.01,76.68,583288.0,,, +2024-05-27 00:00:00+05:30,77.01,77.64,76.02,76.16,223231.0,,, +2024-05-28 00:00:00+05:30,76.16,76.97,75.0,75.14,543642.0,,, +2024-05-29 00:00:00+05:30,75.45,75.78,74.49,74.62,271713.0,,, +2024-05-30 00:00:00+05:30,74.95,75.01,73.57,73.89,205970.0,,, diff --git a/DATA/BRONZE/StockData/TTML_2024_06.csv b/DATA/BRONZE/StockData/TTML_2024_06.csv index 95226567..490ad32f 100644 --- a/DATA/BRONZE/StockData/TTML_2024_06.csv +++ b/DATA/BRONZE/StockData/TTML_2024_06.csv @@ -1,20 +1,20 @@ -date,open,high,low,close,volume,dividends,stock_splits -2024-06-03 00:00:00+05:30,76.21,77.46,74.8,75.17,237664,0.0,0.0 -2024-06-04 00:00:00+05:30,75.17,75.17,65.29,68.79,503031,0.0,0.0 -2024-06-05 00:00:00+05:30,70.18,72.64,68.35,71.53,659465,0.0,0.0 -2024-06-06 00:00:00+05:30,72.9,74.9,72.07,74.31,432869,0.0,0.0 -2024-06-07 00:00:00+05:30,75.63,75.63,73.63,74.71,194865,0.0,0.0 -2024-06-10 00:00:00+05:30,75.93,76.09,74.21,74.49,467298,0.0,0.0 -2024-06-11 00:00:00+05:30,74.94,77.78,74.38,76.24,941567,0.0,0.0 -2024-06-12 00:00:00+05:30,76.63,82.58,76.26,81.14,1593076,0.0,0.0 -2024-06-13 00:00:00+05:30,81.69,81.8,79.52,80.05,751071,0.0,0.0 -2024-06-14 00:00:00+05:30,80.15,80.75,78.6,78.8,306826,0.0,0.0 -2024-06-18 00:00:00+05:30,78.8,79.71,78.21,78.49,256735,0.0,0.0 -2024-06-19 00:00:00+05:30,78.8,79.56,76.76,77.4,468892,0.0,0.0 -2024-06-20 00:00:00+05:30,76.9,81.18,76.85,79.9,728324,0.0,0.0 -2024-06-21 00:00:00+05:30,80.67,80.67,78.1,78.43,280695,0.0,0.0 -2024-06-24 00:00:00+05:30,77.52,79.15,77.01,77.38,331107,0.0,0.0 -2024-06-25 00:00:00+05:30,77.98,79.36,77.21,77.37,442798,0.0,0.0 -2024-06-26 00:00:00+05:30,77.8,82.32,77.0,80.72,1041520,0.0,0.0 -2024-06-27 00:00:00+05:30,81.01,81.27,77.48,78.15,733470,0.0,0.0 -2024-06-28 00:00:00+05:30,78.82,79.28,77.53,77.73,475421,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2024-06-03 00:00:00+05:30,76.21,77.46,74.8,75.17,237664.0,,, +2024-06-04 00:00:00+05:30,75.17,75.17,65.29,68.79,503031.0,,, +2024-06-05 00:00:00+05:30,70.18,72.64,68.35,71.53,659465.0,,, +2024-06-06 00:00:00+05:30,72.9,74.9,72.07,74.31,432869.0,,, +2024-06-07 00:00:00+05:30,75.63,75.63,73.63,74.71,194865.0,,, +2024-06-10 00:00:00+05:30,75.93,76.09,74.21,74.49,467298.0,,, +2024-06-11 00:00:00+05:30,74.94,77.78,74.38,76.24,941567.0,,, +2024-06-12 00:00:00+05:30,76.63,82.58,76.26,81.14,1593076.0,,, +2024-06-13 00:00:00+05:30,81.69,81.8,79.52,80.05,751071.0,,, +2024-06-14 00:00:00+05:30,80.15,80.75,78.6,78.8,306826.0,,, +2024-06-18 00:00:00+05:30,78.8,79.71,78.21,78.49,256735.0,,, +2024-06-19 00:00:00+05:30,78.8,79.56,76.76,77.4,468892.0,,, +2024-06-20 00:00:00+05:30,76.9,81.18,76.85,79.9,728324.0,,, +2024-06-21 00:00:00+05:30,80.67,80.67,78.1,78.43,280695.0,,, +2024-06-24 00:00:00+05:30,77.52,79.15,77.01,77.38,331107.0,,, +2024-06-25 00:00:00+05:30,77.98,79.36,77.21,77.37,442798.0,,, +2024-06-26 00:00:00+05:30,77.8,82.32,77.0,80.72,1041520.0,,, +2024-06-27 00:00:00+05:30,81.01,81.27,77.48,78.15,733470.0,,, +2024-06-28 00:00:00+05:30,78.82,79.28,77.53,77.73,475421.0,,, diff --git a/DATA/BRONZE/StockData/TTML_2024_07.csv b/DATA/BRONZE/StockData/TTML_2024_07.csv index 39632845..9223d952 100644 --- a/DATA/BRONZE/StockData/TTML_2024_07.csv +++ b/DATA/BRONZE/StockData/TTML_2024_07.csv @@ -1,22 +1,22 @@ -date,open,high,low,close,volume,dividends,stock_splits -2024-07-01 00:00:00+05:30,79.11,79.11,77.7,77.91,370691,0.0,0.0 -2024-07-02 00:00:00+05:30,78.4,78.43,76.5,76.68,282605,0.0,0.0 -2024-07-03 00:00:00+05:30,77.28,77.31,76.5,76.61,599738,0.0,0.0 -2024-07-04 00:00:00+05:30,76.81,77.91,76.57,76.76,445080,0.0,0.0 -2024-07-05 00:00:00+05:30,76.76,77.09,76.1,76.33,658704,0.0,0.0 -2024-07-08 00:00:00+05:30,76.6,76.82,75.36,75.62,584170,0.0,0.0 -2024-07-09 00:00:00+05:30,75.51,77.48,75.45,75.68,589632,0.0,0.0 -2024-07-10 00:00:00+05:30,75.69,76.9,74.37,74.9,603396,0.0,0.0 -2024-07-11 00:00:00+05:30,74.11,76.15,74.11,74.97,253439,0.0,0.0 -2024-07-12 00:00:00+05:30,75.01,78.78,74.52,76.66,1451089,0.0,0.0 -2024-07-15 00:00:00+05:30,77.0,78.94,76.08,77.1,683171,0.0,0.0 -2024-07-16 00:00:00+05:30,78.42,83.65,77.61,81.33,4954137,0.0,0.0 -2024-07-18 00:00:00+05:30,82.64,97.59,81.67,97.43,21113380,0.0,0.0 -2024-07-19 00:00:00+05:30,99.0,111.48,93.38,102.11,28004760,0.0,0.0 -2024-07-22 00:00:00+05:30,100.0,110.0,97.75,101.97,10658310,0.0,0.0 -2024-07-23 00:00:00+05:30,103.97,108.52,85.1,99.87,7089417,0.0,0.0 -2024-07-24 00:00:00+05:30,101.79,106.73,100.35,104.0,6803131,0.0,0.0 -2024-07-25 00:00:00+05:30,103.24,109.43,100.15,106.08,7362290,0.0,0.0 -2024-07-26 00:00:00+05:30,108.2,109.7,100.45,102.35,3470839,0.0,0.0 -2024-07-29 00:00:00+05:30,104.18,104.75,98.12,98.64,2629314,0.0,0.0 -2024-07-30 00:00:00+05:30,98.81,101.67,98.46,99.54,862846,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2024-07-01 00:00:00+05:30,79.11,79.11,77.7,77.91,370691.0,,, +2024-07-02 00:00:00+05:30,78.4,78.43,76.5,76.68,282605.0,,, +2024-07-03 00:00:00+05:30,77.28,77.31,76.5,76.61,599738.0,,, +2024-07-04 00:00:00+05:30,76.81,77.91,76.57,76.76,445080.0,,, +2024-07-05 00:00:00+05:30,76.76,77.09,76.1,76.33,658704.0,,, +2024-07-08 00:00:00+05:30,76.6,76.82,75.36,75.62,584170.0,,, +2024-07-09 00:00:00+05:30,75.51,77.48,75.45,75.68,589632.0,,, +2024-07-10 00:00:00+05:30,75.69,76.9,74.37,74.9,603396.0,,, +2024-07-11 00:00:00+05:30,74.11,76.15,74.11,74.97,253439.0,,, +2024-07-12 00:00:00+05:30,75.01,78.78,74.52,76.66,1451089.0,,, +2024-07-15 00:00:00+05:30,77.0,78.94,76.08,77.1,683171.0,,, +2024-07-16 00:00:00+05:30,78.42,83.65,77.61,81.33,4954137.0,,, +2024-07-18 00:00:00+05:30,82.64,97.59,81.67,97.43,21113380.0,,, +2024-07-19 00:00:00+05:30,99.0,111.48,93.38,102.11,28004760.0,,, +2024-07-22 00:00:00+05:30,100.0,110.0,97.75,101.97,10658310.0,,, +2024-07-23 00:00:00+05:30,103.97,108.52,85.1,99.87,7089417.0,,, +2024-07-24 00:00:00+05:30,101.79,106.73,100.35,104.0,6803131.0,,, +2024-07-25 00:00:00+05:30,103.24,109.43,100.15,106.08,7362290.0,,, +2024-07-26 00:00:00+05:30,108.2,109.7,100.45,102.35,3470839.0,,, +2024-07-29 00:00:00+05:30,104.18,104.75,98.12,98.64,2629314.0,,, +2024-07-30 00:00:00+05:30,98.81,101.67,98.46,99.54,862846.0,,, diff --git a/DATA/BRONZE/StockData/TTML_2024_08.csv b/DATA/BRONZE/StockData/TTML_2024_08.csv index 767f925f..bc3774be 100644 --- a/DATA/BRONZE/StockData/TTML_2024_08.csv +++ b/DATA/BRONZE/StockData/TTML_2024_08.csv @@ -1,21 +1,21 @@ -date,open,high,low,close,volume,dividends,stock_splits -2024-08-01 00:00:00+05:30,96.46,97.46,91.84,93.08,855000,0.0,0.0 -2024-08-02 00:00:00+05:30,91.25,99.9,90.94,97.98,3702997,0.0,0.0 -2024-08-05 00:00:00+05:30,95.89,95.89,91.01,91.66,1432166,0.0,0.0 -2024-08-06 00:00:00+05:30,92.73,94.91,89.05,89.72,1596427,0.0,0.0 -2024-08-07 00:00:00+05:30,92.95,93.64,90.41,91.93,999041,0.0,0.0 -2024-08-08 00:00:00+05:30,92.11,98.2,91.31,94.3,2943122,0.0,0.0 -2024-08-09 00:00:00+05:30,96.19,96.57,92.6,92.89,937282,0.0,0.0 -2024-08-12 00:00:00+05:30,91.18,92.89,90.46,91.27,860776,0.0,0.0 -2024-08-13 00:00:00+05:30,91.38,93.91,90.03,90.39,1035428,0.0,0.0 -2024-08-14 00:00:00+05:30,90.46,90.98,87.14,88.65,1166027,0.0,0.0 -2024-08-16 00:00:00+05:30,89.97,90.53,87.93,89.25,782553,0.0,0.0 -2024-08-19 00:00:00+05:30,88.67,94.24,88.67,93.22,773253,0.0,0.0 -2024-08-20 00:00:00+05:30,93.38,95.22,92.09,93.12,750018,0.0,0.0 -2024-08-21 00:00:00+05:30,93.16,94.28,92.21,92.41,746991,0.0,0.0 -2024-08-22 00:00:00+05:30,92.52,97.6,92.35,95.52,2926129,0.0,0.0 -2024-08-23 00:00:00+05:30,95.41,95.91,93.3,94.04,942605,0.0,0.0 -2024-08-26 00:00:00+05:30,93.55,94.23,92.05,92.5,800082,0.0,0.0 -2024-08-28 00:00:00+05:30,100.6,103.99,96.32,96.78,2790126,0.0,0.0 -2024-08-29 00:00:00+05:30,97.0,99.47,94.86,95.88,929156,0.0,0.0 -2024-08-30 00:00:00+05:30,96.49,100.66,94.88,97.24,2360733,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2024-08-01 00:00:00+05:30,96.46,97.46,91.84,93.08,855000.0,,, +2024-08-02 00:00:00+05:30,91.25,99.9,90.94,97.98,3702997.0,,, +2024-08-05 00:00:00+05:30,95.89,95.89,91.01,91.66,1432166.0,,, +2024-08-06 00:00:00+05:30,92.73,94.91,89.05,89.72,1596427.0,,, +2024-08-07 00:00:00+05:30,92.95,93.64,90.41,91.93,999041.0,,, +2024-08-08 00:00:00+05:30,92.11,98.2,91.31,94.3,2943122.0,,, +2024-08-09 00:00:00+05:30,96.19,96.57,92.6,92.89,937282.0,,, +2024-08-12 00:00:00+05:30,91.18,92.89,90.46,91.27,860776.0,,, +2024-08-13 00:00:00+05:30,91.38,93.91,90.03,90.39,1035428.0,,, +2024-08-14 00:00:00+05:30,90.46,90.98,87.14,88.65,1166027.0,,, +2024-08-16 00:00:00+05:30,89.97,90.53,87.93,89.25,782553.0,,, +2024-08-19 00:00:00+05:30,88.67,94.24,88.67,93.22,773253.0,,, +2024-08-20 00:00:00+05:30,93.38,95.22,92.09,93.12,750018.0,,, +2024-08-21 00:00:00+05:30,93.16,94.28,92.21,92.41,746991.0,,, +2024-08-22 00:00:00+05:30,92.52,97.6,92.35,95.52,2926129.0,,, +2024-08-23 00:00:00+05:30,95.41,95.91,93.3,94.04,942605.0,,, +2024-08-26 00:00:00+05:30,93.55,94.23,92.05,92.5,800082.0,,, +2024-08-28 00:00:00+05:30,100.6,103.99,96.32,96.78,2790126.0,,, +2024-08-29 00:00:00+05:30,97.0,99.47,94.86,95.88,929156.0,,, +2024-08-30 00:00:00+05:30,96.49,100.66,94.88,97.24,2360733.0,,, diff --git a/DATA/BRONZE/StockData/TTML_2024_09.csv b/DATA/BRONZE/StockData/TTML_2024_09.csv index d70fd35e..29254a8b 100644 --- a/DATA/BRONZE/StockData/TTML_2024_09.csv +++ b/DATA/BRONZE/StockData/TTML_2024_09.csv @@ -1,18 +1,18 @@ -date,open,high,low,close,volume,dividends,stock_splits -2024-09-02 00:00:00+05:30,97.2,98.44,94.66,95.85,9298996,0.0,0.0 -2024-09-03 00:00:00+05:30,96.2,98.8,95.01,95.39,12944647,0.0,0.0 -2024-09-04 00:00:00+05:30,95.0,96.56,94.05,94.66,8732200,0.0,0.0 -2024-09-05 00:00:00+05:30,95.15,95.84,93.31,93.7,6587123,0.0,0.0 -2024-09-06 00:00:00+05:30,93.8,94.65,91.0,91.23,6855084,0.0,0.0 -2024-09-09 00:00:00+05:30,91.23,91.9,88.88,91.24,8865746,0.0,0.0 -2024-09-10 00:00:00+05:30,91.5,93.38,91.35,92.67,6420885,0.0,0.0 -2024-09-11 00:00:00+05:30,92.69,92.79,90.2,90.61,3616094,0.0,0.0 -2024-09-12 00:00:00+05:30,91.05,94.2,90.01,92.93,10992404,0.0,0.0 -2024-09-13 00:00:00+05:30,93.0,94.2,91.56,91.86,5418953,0.0,0.0 -2024-09-16 00:00:00+05:30,92.09,92.89,90.9,91.05,3913748,0.0,0.0 -2024-09-17 00:00:00+05:30,91.09,91.77,89.5,89.88,4283216,0.0,0.0 -2024-09-18 00:00:00+05:30,89.99,90.73,88.16,88.48,3685909,0.0,0.0 -2024-09-19 00:00:00+05:30,88.93,89.97,85.22,87.11,6638555,0.0,0.0 -2024-09-20 00:00:00+05:30,87.6,88.39,86.21,86.98,5470694,0.0,0.0 -2024-09-23 00:00:00+05:30,87.35,89.33,86.74,86.98,5913377,0.0,0.0 -2024-09-24 00:00:00+05:30,87.0,87.45,86.12,86.48,3002405,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2024-09-02 00:00:00+05:30,97.2,98.44,94.66,95.85,9298996.0,,, +2024-09-03 00:00:00+05:30,96.2,98.8,95.01,95.39,12944647.0,,, +2024-09-04 00:00:00+05:30,95.0,96.56,94.05,94.66,8732200.0,,, +2024-09-05 00:00:00+05:30,95.15,95.84,93.31,93.7,6587123.0,,, +2024-09-06 00:00:00+05:30,93.8,94.65,91.0,91.23,6855084.0,,, +2024-09-09 00:00:00+05:30,91.23,91.9,88.88,91.24,8865746.0,,, +2024-09-10 00:00:00+05:30,91.5,93.38,91.35,92.67,6420885.0,,, +2024-09-11 00:00:00+05:30,92.69,92.79,90.2,90.61,3616094.0,,, +2024-09-12 00:00:00+05:30,91.05,94.2,90.01,92.93,10992404.0,,, +2024-09-13 00:00:00+05:30,93.0,94.2,91.56,91.86,5418953.0,,, +2024-09-16 00:00:00+05:30,92.09,92.89,90.9,91.05,3913748.0,,, +2024-09-17 00:00:00+05:30,91.09,91.77,89.5,89.88,4283216.0,,, +2024-09-18 00:00:00+05:30,89.99,90.73,88.16,88.48,3685909.0,,, +2024-09-19 00:00:00+05:30,88.93,89.97,85.22,87.11,6638555.0,,, +2024-09-20 00:00:00+05:30,87.6,88.39,86.21,86.98,5470694.0,,, +2024-09-23 00:00:00+05:30,87.35,89.33,86.74,86.98,5913377.0,,, +2024-09-24 00:00:00+05:30,87.0,87.45,86.12,86.48,3002405.0,,, diff --git a/DATA/BRONZE/StockData/URJA_2021_12.csv b/DATA/BRONZE/StockData/URJA_2021_12.csv index 46abb3ac..75cf3de9 100644 --- a/DATA/BRONZE/StockData/URJA_2021_12.csv +++ b/DATA/BRONZE/StockData/URJA_2021_12.csv @@ -1,23 +1,23 @@ -date,open,high,low,close,volume,dividends,stock_splits -2021-12-01 00:00:00+05:30,7.61,8.21,7.61,8.21,2810895,0.0,0.0 -2021-12-02 00:00:00+05:30,8.44,8.62,8.36,8.62,2878136,0.0,0.0 -2021-12-03 00:00:00+05:30,9.05,9.05,9.05,9.05,2621053,0.0,0.0 -2021-12-06 00:00:00+05:30,9.5,9.5,9.5,9.5,2089073,0.0,0.0 -2021-12-07 00:00:00+05:30,9.86,9.86,9.03,9.03,9060424,0.0,0.0 -2021-12-08 00:00:00+05:30,8.64,9.48,8.64,9.48,4639404,0.0,0.0 -2021-12-09 00:00:00+05:30,9.64,9.95,9.46,9.95,6206305,0.0,0.0 -2021-12-10 00:00:00+05:30,10.25,10.44,10.0,10.44,1855722,0.0,0.0 -2021-12-13 00:00:00+05:30,10.96,10.96,10.96,10.96,1056303,0.0,0.0 -2021-12-14 00:00:00+05:30,11.5,11.5,11.5,11.5,673286,0.0,0.0 -2021-12-15 00:00:00+05:30,12.07,12.07,12.07,12.07,772134,0.0,0.0 -2021-12-16 00:00:00+05:30,12.67,12.67,12.07,12.67,8103172,0.0,0.0 -2021-12-17 00:00:00+05:30,13.3,13.3,13.3,13.3,2424501,0.0,0.0 -2021-12-20 00:00:00+05:30,13.85,13.96,12.64,13.96,13949440,0.0,0.0 -2021-12-21 00:00:00+05:30,14.65,14.65,14.65,14.65,775048,0.0,0.0 -2021-12-22 00:00:00+05:30,15.38,15.38,15.38,15.38,479241,0.0,0.0 -2021-12-23 00:00:00+05:30,16.14,16.14,16.14,16.14,678672,0.0,0.0 -2021-12-24 00:00:00+05:30,16.94,16.94,16.94,16.94,1241587,0.0,0.0 -2021-12-27 00:00:00+05:30,16.94,17.78,16.3,17.78,6087109,0.0,0.0 -2021-12-28 00:00:00+05:30,18.66,18.66,18.66,18.66,573251,0.0,0.0 -2021-12-29 00:00:00+05:30,19.59,19.59,19.59,19.59,1406554,0.0,0.0 -2021-12-30 00:00:00+05:30,20.5,20.56,19.76,20.56,4215567,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2021-12-01 00:00:00+05:30,7.61,8.21,7.61,8.21,2810895.0,,, +2021-12-02 00:00:00+05:30,8.44,8.62,8.36,8.62,2878136.0,,, +2021-12-03 00:00:00+05:30,9.05,9.05,9.05,9.05,2621053.0,,, +2021-12-06 00:00:00+05:30,9.5,9.5,9.5,9.5,2089073.0,,, +2021-12-07 00:00:00+05:30,9.86,9.86,9.03,9.03,9060424.0,,, +2021-12-08 00:00:00+05:30,8.64,9.48,8.64,9.48,4639404.0,,, +2021-12-09 00:00:00+05:30,9.64,9.95,9.46,9.95,6206305.0,,, +2021-12-10 00:00:00+05:30,10.25,10.44,10.0,10.44,1855722.0,,, +2021-12-13 00:00:00+05:30,10.96,10.96,10.96,10.96,1056303.0,,, +2021-12-14 00:00:00+05:30,11.5,11.5,11.5,11.5,673286.0,,, +2021-12-15 00:00:00+05:30,12.07,12.07,12.07,12.07,772134.0,,, +2021-12-16 00:00:00+05:30,12.67,12.67,12.07,12.67,8103172.0,,, +2021-12-17 00:00:00+05:30,13.3,13.3,13.3,13.3,2424501.0,,, +2021-12-20 00:00:00+05:30,13.85,13.96,12.64,13.96,13949440.0,,, +2021-12-21 00:00:00+05:30,14.65,14.65,14.65,14.65,775048.0,,, +2021-12-22 00:00:00+05:30,15.38,15.38,15.38,15.38,479241.0,,, +2021-12-23 00:00:00+05:30,16.14,16.14,16.14,16.14,678672.0,,, +2021-12-24 00:00:00+05:30,16.94,16.94,16.94,16.94,1241587.0,,, +2021-12-27 00:00:00+05:30,16.94,17.78,16.3,17.78,6087109.0,,, +2021-12-28 00:00:00+05:30,18.66,18.66,18.66,18.66,573251.0,,, +2021-12-29 00:00:00+05:30,19.59,19.59,19.59,19.59,1406554.0,,, +2021-12-30 00:00:00+05:30,20.5,20.56,19.76,20.56,4215567.0,,, diff --git a/DATA/BRONZE/StockData/URJA_2022_01.csv b/DATA/BRONZE/StockData/URJA_2022_01.csv index 0816ffcb..8a5cbf02 100644 --- a/DATA/BRONZE/StockData/URJA_2022_01.csv +++ b/DATA/BRONZE/StockData/URJA_2022_01.csv @@ -1,20 +1,20 @@ -date,open,high,low,close,volume,dividends,stock_splits -2022-01-03 00:00:00+05:30,22.65,22.65,22.65,22.65,616547,0.0,0.0 -2022-01-04 00:00:00+05:30,23.75,23.75,21.55,23.75,10417030,0.0,0.0 -2022-01-05 00:00:00+05:30,23.45,24.9,22.6,24.9,6785414,0.0,0.0 -2022-01-06 00:00:00+05:30,26.1,26.1,26.1,26.1,1074348,0.0,0.0 -2022-01-07 00:00:00+05:30,27.4,27.4,27.4,27.4,609868,0.0,0.0 -2022-01-10 00:00:00+05:30,28.75,28.75,28.75,28.75,553513,0.0,0.0 -2022-01-11 00:00:00+05:30,30.15,30.15,30.15,30.15,634200,0.0,0.0 -2022-01-12 00:00:00+05:30,31.65,31.65,28.65,31.65,12126650,0.0,0.0 -2022-01-13 00:00:00+05:30,30.25,33.2,30.25,33.2,4100449,0.0,0.0 -2022-01-14 00:00:00+05:30,34.85,34.85,34.85,34.85,1615182,0.0,0.0 -2022-01-17 00:00:00+05:30,33.15,33.15,33.15,33.15,1631241,0.0,0.0 -2022-01-18 00:00:00+05:30,31.5,31.5,31.5,31.5,419487,0.0,0.0 -2022-01-19 00:00:00+05:30,29.95,29.95,29.95,29.95,209230,0.0,0.0 -2022-01-20 00:00:00+05:30,28.5,28.5,28.5,28.5,246727,0.0,0.0 -2022-01-21 00:00:00+05:30,27.1,27.1,27.1,27.1,222775,0.0,0.0 -2022-01-24 00:00:00+05:30,25.75,25.75,25.75,25.75,178712,0.0,0.0 -2022-01-25 00:00:00+05:30,24.5,24.5,24.5,24.5,179853,0.0,0.0 -2022-01-27 00:00:00+05:30,23.3,23.3,23.3,23.3,170769,0.0,0.0 -2022-01-28 00:00:00+05:30,22.15,22.25,22.15,22.15,3647449,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2022-01-03 00:00:00+05:30,22.65,22.65,22.65,22.65,616547.0,,, +2022-01-04 00:00:00+05:30,23.75,23.75,21.55,23.75,10417030.0,,, +2022-01-05 00:00:00+05:30,23.45,24.9,22.6,24.9,6785414.0,,, +2022-01-06 00:00:00+05:30,26.1,26.1,26.1,26.1,1074348.0,,, +2022-01-07 00:00:00+05:30,27.4,27.4,27.4,27.4,609868.0,,, +2022-01-10 00:00:00+05:30,28.75,28.75,28.75,28.75,553513.0,,, +2022-01-11 00:00:00+05:30,30.15,30.15,30.15,30.15,634200.0,,, +2022-01-12 00:00:00+05:30,31.65,31.65,28.65,31.65,12126650.0,,, +2022-01-13 00:00:00+05:30,30.25,33.2,30.25,33.2,4100449.0,,, +2022-01-14 00:00:00+05:30,34.85,34.85,34.85,34.85,1615182.0,,, +2022-01-17 00:00:00+05:30,33.15,33.15,33.15,33.15,1631241.0,,, +2022-01-18 00:00:00+05:30,31.5,31.5,31.5,31.5,419487.0,,, +2022-01-19 00:00:00+05:30,29.95,29.95,29.95,29.95,209230.0,,, +2022-01-20 00:00:00+05:30,28.5,28.5,28.5,28.5,246727.0,,, +2022-01-21 00:00:00+05:30,27.1,27.1,27.1,27.1,222775.0,,, +2022-01-24 00:00:00+05:30,25.75,25.75,25.75,25.75,178712.0,,, +2022-01-25 00:00:00+05:30,24.5,24.5,24.5,24.5,179853.0,,, +2022-01-27 00:00:00+05:30,23.3,23.3,23.3,23.3,170769.0,,, +2022-01-28 00:00:00+05:30,22.15,22.25,22.15,22.15,3647449.0,,, diff --git a/DATA/BRONZE/StockData/URJA_2022_02.csv b/DATA/BRONZE/StockData/URJA_2022_02.csv index f6cb868a..486cf879 100644 --- a/DATA/BRONZE/StockData/URJA_2022_02.csv +++ b/DATA/BRONZE/StockData/URJA_2022_02.csv @@ -1,19 +1,19 @@ -date,open,high,low,close,volume,dividends,stock_splits -2022-02-01 00:00:00+05:30,20.0,20.0,20.0,20.0,236535,0.0,0.0 -2022-02-02 00:00:00+05:30,19.0,19.0,19.0,19.0,286571,0.0,0.0 -2022-02-03 00:00:00+05:30,18.05,19.95,18.05,19.95,8494879,0.0,0.0 -2022-02-04 00:00:00+05:30,20.8,20.9,20.25,20.9,5537960,0.0,0.0 -2022-02-07 00:00:00+05:30,20.95,21.9,19.9,21.9,2978903,0.0,0.0 -2022-02-08 00:00:00+05:30,22.5,22.95,20.85,22.95,5648431,0.0,0.0 -2022-02-09 00:00:00+05:30,22.15,23.0,21.85,21.85,1250216,0.0,0.0 -2022-02-10 00:00:00+05:30,20.8,20.8,20.8,20.8,208118,0.0,0.0 -2022-02-11 00:00:00+05:30,19.8,19.8,19.8,19.8,222659,0.0,0.0 -2022-02-15 00:00:00+05:30,17.95,19.75,17.95,19.6,2861841,0.0,0.0 -2022-02-16 00:00:00+05:30,19.05,19.4,18.65,18.65,1803910,0.0,0.0 -2022-02-17 00:00:00+05:30,17.75,17.75,17.75,17.75,322308,0.0,0.0 -2022-02-18 00:00:00+05:30,16.9,16.9,16.9,16.9,254742,0.0,0.0 -2022-02-21 00:00:00+05:30,16.1,16.1,16.1,16.1,182408,0.0,0.0 -2022-02-22 00:00:00+05:30,15.3,15.3,15.3,15.3,158466,0.0,0.0 -2022-02-23 00:00:00+05:30,14.55,15.9,14.55,14.9,3482916,0.0,0.0 -2022-02-24 00:00:00+05:30,14.2,14.2,14.2,14.2,205556,0.0,0.0 -2022-02-25 00:00:00+05:30,13.5,14.15,13.5,13.5,1997107,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2022-02-01 00:00:00+05:30,20.0,20.0,20.0,20.0,236535.0,,, +2022-02-02 00:00:00+05:30,19.0,19.0,19.0,19.0,286571.0,,, +2022-02-03 00:00:00+05:30,18.05,19.95,18.05,19.95,8494879.0,,, +2022-02-04 00:00:00+05:30,20.8,20.9,20.25,20.9,5537960.0,,, +2022-02-07 00:00:00+05:30,20.95,21.9,19.9,21.9,2978903.0,,, +2022-02-08 00:00:00+05:30,22.5,22.95,20.85,22.95,5648431.0,,, +2022-02-09 00:00:00+05:30,22.15,23.0,21.85,21.85,1250216.0,,, +2022-02-10 00:00:00+05:30,20.8,20.8,20.8,20.8,208118.0,,, +2022-02-11 00:00:00+05:30,19.8,19.8,19.8,19.8,222659.0,,, +2022-02-15 00:00:00+05:30,17.95,19.75,17.95,19.6,2861841.0,,, +2022-02-16 00:00:00+05:30,19.05,19.4,18.65,18.65,1803910.0,,, +2022-02-17 00:00:00+05:30,17.75,17.75,17.75,17.75,322308.0,,, +2022-02-18 00:00:00+05:30,16.9,16.9,16.9,16.9,254742.0,,, +2022-02-21 00:00:00+05:30,16.1,16.1,16.1,16.1,182408.0,,, +2022-02-22 00:00:00+05:30,15.3,15.3,15.3,15.3,158466.0,,, +2022-02-23 00:00:00+05:30,14.55,15.9,14.55,14.9,3482916.0,,, +2022-02-24 00:00:00+05:30,14.2,14.2,14.2,14.2,205556.0,,, +2022-02-25 00:00:00+05:30,13.5,14.15,13.5,13.5,1997107.0,,, diff --git a/DATA/BRONZE/StockData/URJA_2022_03.csv b/DATA/BRONZE/StockData/URJA_2022_03.csv index a46441ef..1fd49cbd 100644 --- a/DATA/BRONZE/StockData/URJA_2022_03.csv +++ b/DATA/BRONZE/StockData/URJA_2022_03.csv @@ -1,21 +1,21 @@ -date,open,high,low,close,volume,dividends,stock_splits -2022-03-02 00:00:00+05:30,14.5,14.85,13.45,14.85,2203275,0.0,0.0 -2022-03-03 00:00:00+05:30,15.3,15.59,14.89,15.59,1053743,0.0,0.0 -2022-03-04 00:00:00+05:30,15.88,16.36,15.06,16.36,1914638,0.0,0.0 -2022-03-07 00:00:00+05:30,16.5,16.5,15.55,15.55,1055999,0.0,0.0 -2022-03-08 00:00:00+05:30,14.78,16.32,14.78,16.12,1143297,0.0,0.0 -2022-03-09 00:00:00+05:30,16.29,16.92,16.25,16.92,671415,0.0,0.0 -2022-03-10 00:00:00+05:30,17.76,17.76,17.76,17.76,331093,0.0,0.0 -2022-03-11 00:00:00+05:30,18.64,18.64,17.76,18.64,1467856,0.0,0.0 -2022-03-14 00:00:00+05:30,19.57,19.57,17.71,19.57,2503498,0.0,0.0 -2022-03-15 00:00:00+05:30,20.39,20.54,18.76,20.35,2383352,0.0,0.0 -2022-03-16 00:00:00+05:30,20.3,20.99,19.34,19.63,2132975,0.0,0.0 -2022-03-17 00:00:00+05:30,19.85,19.85,18.65,18.65,912744,0.0,0.0 -2022-03-21 00:00:00+05:30,18.65,18.65,17.72,17.78,630976,0.0,0.0 -2022-03-22 00:00:00+05:30,17.01,18.66,16.9,18.66,637523,0.0,0.0 -2022-03-23 00:00:00+05:30,19.59,19.59,18.56,19.26,876436,0.0,0.0 -2022-03-24 00:00:00+05:30,19.0,19.0,18.3,18.4,878574,0.0,0.0 -2022-03-25 00:00:00+05:30,17.95,18.4,17.5,17.59,717270,0.0,0.0 -2022-03-28 00:00:00+05:30,16.75,18.3,16.75,17.6,901475,0.0,0.0 -2022-03-29 00:00:00+05:30,17.6,18.14,17.01,17.08,438050,0.0,0.0 -2022-03-30 00:00:00+05:30,17.01,17.93,17.01,17.93,672098,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2022-03-02 00:00:00+05:30,14.5,14.85,13.45,14.85,2203275.0,,, +2022-03-03 00:00:00+05:30,15.3,15.59,14.89,15.59,1053743.0,,, +2022-03-04 00:00:00+05:30,15.88,16.36,15.06,16.36,1914638.0,,, +2022-03-07 00:00:00+05:30,16.5,16.5,15.55,15.55,1055999.0,,, +2022-03-08 00:00:00+05:30,14.78,16.32,14.78,16.12,1143297.0,,, +2022-03-09 00:00:00+05:30,16.29,16.92,16.25,16.92,671415.0,,, +2022-03-10 00:00:00+05:30,17.76,17.76,17.76,17.76,331093.0,,, +2022-03-11 00:00:00+05:30,18.64,18.64,17.76,18.64,1467856.0,,, +2022-03-14 00:00:00+05:30,19.57,19.57,17.71,19.57,2503498.0,,, +2022-03-15 00:00:00+05:30,20.39,20.54,18.76,20.35,2383352.0,,, +2022-03-16 00:00:00+05:30,20.3,20.99,19.34,19.63,2132975.0,,, +2022-03-17 00:00:00+05:30,19.85,19.85,18.65,18.65,912744.0,,, +2022-03-21 00:00:00+05:30,18.65,18.65,17.72,17.78,630976.0,,, +2022-03-22 00:00:00+05:30,17.01,18.66,16.9,18.66,637523.0,,, +2022-03-23 00:00:00+05:30,19.59,19.59,18.56,19.26,876436.0,,, +2022-03-24 00:00:00+05:30,19.0,19.0,18.3,18.4,878574.0,,, +2022-03-25 00:00:00+05:30,17.95,18.4,17.5,17.59,717270.0,,, +2022-03-28 00:00:00+05:30,16.75,18.3,16.75,17.6,901475.0,,, +2022-03-29 00:00:00+05:30,17.6,18.14,17.01,17.08,438050.0,,, +2022-03-30 00:00:00+05:30,17.01,17.93,17.01,17.93,672098.0,,, diff --git a/DATA/BRONZE/StockData/URJA_2022_04.csv b/DATA/BRONZE/StockData/URJA_2022_04.csv index 4dc32aab..f7ec8cce 100644 --- a/DATA/BRONZE/StockData/URJA_2022_04.csv +++ b/DATA/BRONZE/StockData/URJA_2022_04.csv @@ -1,20 +1,20 @@ -date,open,high,low,close,volume,dividends,stock_splits -2022-04-01 00:00:00+05:30,17.6,18.1,17.1,17.75,1071377,0.0,0.0 -2022-04-04 00:00:00+05:30,17.9,18.2,17.6,17.75,1326885,0.0,0.0 -2022-04-05 00:00:00+05:30,17.95,18.6,17.25,18.6,2239102,0.0,0.0 -2022-04-06 00:00:00+05:30,18.75,19.5,18.3,19.5,1715020,0.0,0.0 -2022-04-07 00:00:00+05:30,19.9,20.35,17.8,19.05,2856174,0.0,0.0 -2022-04-08 00:00:00+05:30,19.15,19.55,18.7,18.85,896739,0.0,0.0 -2022-04-11 00:00:00+05:30,19.15,19.15,18.5,18.6,923539,0.0,0.0 -2022-04-12 00:00:00+05:30,18.7,18.95,17.8,18.1,873239,0.0,0.0 -2022-04-13 00:00:00+05:30,18.3,18.45,17.95,18.0,587453,0.0,0.0 -2022-04-18 00:00:00+05:30,18.0,18.0,17.3,17.5,861661,0.0,0.0 -2022-04-19 00:00:00+05:30,17.65,18.45,17.05,17.4,856130,0.0,0.0 -2022-04-20 00:00:00+05:30,17.6,17.75,17.2,17.3,547336,0.0,0.0 -2022-04-21 00:00:00+05:30,17.3,17.8,17.3,17.45,557023,0.0,0.0 -2022-04-22 00:00:00+05:30,17.45,17.8,17.2,17.3,432632,0.0,0.0 -2022-04-25 00:00:00+05:30,17.2,17.35,16.65,16.8,948618,0.0,0.0 -2022-04-26 00:00:00+05:30,17.0,17.2,16.45,16.5,470929,0.0,0.0 -2022-04-27 00:00:00+05:30,16.45,16.45,15.75,15.85,526591,0.0,0.0 -2022-04-28 00:00:00+05:30,15.9,16.15,15.25,15.6,494222,0.0,0.0 -2022-04-29 00:00:00+05:30,15.8,17.15,15.25,17.1,2192571,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2022-04-01 00:00:00+05:30,17.6,18.1,17.1,17.75,1071377.0,,, +2022-04-04 00:00:00+05:30,17.9,18.2,17.6,17.75,1326885.0,,, +2022-04-05 00:00:00+05:30,17.95,18.6,17.25,18.6,2239102.0,,, +2022-04-06 00:00:00+05:30,18.75,19.5,18.3,19.5,1715020.0,,, +2022-04-07 00:00:00+05:30,19.9,20.35,17.8,19.05,2856174.0,,, +2022-04-08 00:00:00+05:30,19.15,19.55,18.7,18.85,896739.0,,, +2022-04-11 00:00:00+05:30,19.15,19.15,18.5,18.6,923539.0,,, +2022-04-12 00:00:00+05:30,18.7,18.95,17.8,18.1,873239.0,,, +2022-04-13 00:00:00+05:30,18.3,18.45,17.95,18.0,587453.0,,, +2022-04-18 00:00:00+05:30,18.0,18.0,17.3,17.5,861661.0,,, +2022-04-19 00:00:00+05:30,17.65,18.45,17.05,17.4,856130.0,,, +2022-04-20 00:00:00+05:30,17.6,17.75,17.2,17.3,547336.0,,, +2022-04-21 00:00:00+05:30,17.3,17.8,17.3,17.45,557023.0,,, +2022-04-22 00:00:00+05:30,17.45,17.8,17.2,17.3,432632.0,,, +2022-04-25 00:00:00+05:30,17.2,17.35,16.65,16.8,948618.0,,, +2022-04-26 00:00:00+05:30,17.0,17.2,16.45,16.5,470929.0,,, +2022-04-27 00:00:00+05:30,16.45,16.45,15.75,15.85,526591.0,,, +2022-04-28 00:00:00+05:30,15.9,16.15,15.25,15.6,494222.0,,, +2022-04-29 00:00:00+05:30,15.8,17.15,15.25,17.1,2192571.0,,, diff --git a/DATA/BRONZE/StockData/URJA_2022_05.csv b/DATA/BRONZE/StockData/URJA_2022_05.csv index 05575487..d896ecde 100644 --- a/DATA/BRONZE/StockData/URJA_2022_05.csv +++ b/DATA/BRONZE/StockData/URJA_2022_05.csv @@ -1,20 +1,20 @@ -date,open,high,low,close,volume,dividends,stock_splits -2022-05-04 00:00:00+05:30,16.9,16.95,15.65,15.85,572778,0.0,0.0 -2022-05-05 00:00:00+05:30,15.8,16.35,15.6,15.7,376689,0.0,0.0 -2022-05-06 00:00:00+05:30,15.3,15.5,15.0,15.35,707301,0.0,0.0 -2022-05-09 00:00:00+05:30,15.2,15.3,14.6,14.85,925132,0.0,0.0 -2022-05-10 00:00:00+05:30,14.85,15.45,14.75,14.9,670948,0.0,0.0 -2022-05-11 00:00:00+05:30,14.8,15.1,13.5,13.85,1681538,0.0,0.0 -2022-05-12 00:00:00+05:30,13.8,13.8,12.9,13.15,1522979,0.0,0.0 -2022-05-13 00:00:00+05:30,12.95,14.45,12.95,14.3,1753912,0.0,0.0 -2022-05-16 00:00:00+05:30,15.35,15.7,15.1,15.7,1633579,0.0,0.0 -2022-05-17 00:00:00+05:30,15.35,15.55,14.15,14.95,2454208,0.0,0.0 -2022-05-18 00:00:00+05:30,14.3,15.55,14.3,14.7,1334331,0.0,0.0 -2022-05-19 00:00:00+05:30,13.3,14.35,13.3,14.05,1148822,0.0,0.0 -2022-05-20 00:00:00+05:30,13.5,14.35,13.5,13.95,1174957,0.0,0.0 -2022-05-23 00:00:00+05:30,13.6,13.65,12.9,13.1,2338636,0.0,0.0 -2022-05-24 00:00:00+05:30,13.15,13.65,13.05,13.3,1057474,0.0,0.0 -2022-05-25 00:00:00+05:30,13.4,13.55,12.6,12.9,1222616,0.0,0.0 -2022-05-26 00:00:00+05:30,12.9,13.0,11.7,12.35,1759456,0.0,0.0 -2022-05-27 00:00:00+05:30,12.15,13.2,12.15,13.0,1055825,0.0,0.0 -2022-05-30 00:00:00+05:30,13.0,13.35,12.8,12.95,1191451,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2022-05-04 00:00:00+05:30,16.9,16.95,15.65,15.85,572778.0,,, +2022-05-05 00:00:00+05:30,15.8,16.35,15.6,15.7,376689.0,,, +2022-05-06 00:00:00+05:30,15.3,15.5,15.0,15.35,707301.0,,, +2022-05-09 00:00:00+05:30,15.2,15.3,14.6,14.85,925132.0,,, +2022-05-10 00:00:00+05:30,14.85,15.45,14.75,14.9,670948.0,,, +2022-05-11 00:00:00+05:30,14.8,15.1,13.5,13.85,1681538.0,,, +2022-05-12 00:00:00+05:30,13.8,13.8,12.9,13.15,1522979.0,,, +2022-05-13 00:00:00+05:30,12.95,14.45,12.95,14.3,1753912.0,,, +2022-05-16 00:00:00+05:30,15.35,15.7,15.1,15.7,1633579.0,,, +2022-05-17 00:00:00+05:30,15.35,15.55,14.15,14.95,2454208.0,,, +2022-05-18 00:00:00+05:30,14.3,15.55,14.3,14.7,1334331.0,,, +2022-05-19 00:00:00+05:30,13.3,14.35,13.3,14.05,1148822.0,,, +2022-05-20 00:00:00+05:30,13.5,14.35,13.5,13.95,1174957.0,,, +2022-05-23 00:00:00+05:30,13.6,13.65,12.9,13.1,2338636.0,,, +2022-05-24 00:00:00+05:30,13.15,13.65,13.05,13.3,1057474.0,,, +2022-05-25 00:00:00+05:30,13.4,13.55,12.6,12.9,1222616.0,,, +2022-05-26 00:00:00+05:30,12.9,13.0,11.7,12.35,1759456.0,,, +2022-05-27 00:00:00+05:30,12.15,13.2,12.15,13.0,1055825.0,,, +2022-05-30 00:00:00+05:30,13.0,13.35,12.8,12.95,1191451.0,,, diff --git a/DATA/BRONZE/StockData/URJA_2022_06.csv b/DATA/BRONZE/StockData/URJA_2022_06.csv index e05e35e0..7c10c9e8 100644 --- a/DATA/BRONZE/StockData/URJA_2022_06.csv +++ b/DATA/BRONZE/StockData/URJA_2022_06.csv @@ -1,22 +1,22 @@ -date,open,high,low,close,volume,dividends,stock_splits -2022-06-01 00:00:00+05:30,12.66,13.1,12.66,13.03,686743,0.0,0.0 -2022-06-02 00:00:00+05:30,13.13,14.33,13.1,14.33,1431043,0.0,0.0 -2022-06-03 00:00:00+05:30,15.7,15.7,13.41,13.97,2276857,0.0,0.0 -2022-06-06 00:00:00+05:30,14.0,14.32,13.6,13.8,494853,0.0,0.0 -2022-06-07 00:00:00+05:30,13.4,13.66,12.9,13.4,1140973,0.0,0.0 -2022-06-08 00:00:00+05:30,13.4,13.5,13.0,13.11,846373,0.0,0.0 -2022-06-09 00:00:00+05:30,13.01,13.36,12.88,13.21,557600,0.0,0.0 -2022-06-10 00:00:00+05:30,13.44,13.44,13.01,13.03,307522,0.0,0.0 -2022-06-13 00:00:00+05:30,12.95,12.95,12.48,12.77,572806,0.0,0.0 -2022-06-14 00:00:00+05:30,12.61,13.17,12.61,12.74,645908,0.0,0.0 -2022-06-15 00:00:00+05:30,12.97,12.97,12.62,12.69,294220,0.0,0.0 -2022-06-16 00:00:00+05:30,13.0,13.07,12.19,12.22,391123,0.0,0.0 -2022-06-17 00:00:00+05:30,12.0,12.2,11.42,11.73,1203075,0.0,0.0 -2022-06-20 00:00:00+05:30,12.0,12.08,10.35,10.71,892107,0.0,0.0 -2022-06-21 00:00:00+05:30,11.14,11.6,10.9,11.42,997950,0.0,0.0 -2022-06-22 00:00:00+05:30,11.96,12.18,11.2,11.86,780560,0.0,0.0 -2022-06-23 00:00:00+05:30,11.72,12.35,11.66,11.96,722081,0.0,0.0 -2022-06-24 00:00:00+05:30,12.1,12.45,12.01,12.08,455529,0.0,0.0 -2022-06-27 00:00:00+05:30,12.15,12.66,12.15,12.24,582504,0.0,0.0 -2022-06-28 00:00:00+05:30,12.26,12.28,11.93,12.12,211412,0.0,0.0 -2022-06-29 00:00:00+05:30,11.51,12.17,11.51,11.95,313888,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2022-06-01 00:00:00+05:30,12.66,13.1,12.66,13.03,686743.0,,, +2022-06-02 00:00:00+05:30,13.13,14.33,13.1,14.33,1431043.0,,, +2022-06-03 00:00:00+05:30,15.7,15.7,13.41,13.97,2276857.0,,, +2022-06-06 00:00:00+05:30,14.0,14.32,13.6,13.8,494853.0,,, +2022-06-07 00:00:00+05:30,13.4,13.66,12.9,13.4,1140973.0,,, +2022-06-08 00:00:00+05:30,13.4,13.5,13.0,13.11,846373.0,,, +2022-06-09 00:00:00+05:30,13.01,13.36,12.88,13.21,557600.0,,, +2022-06-10 00:00:00+05:30,13.44,13.44,13.01,13.03,307522.0,,, +2022-06-13 00:00:00+05:30,12.95,12.95,12.48,12.77,572806.0,,, +2022-06-14 00:00:00+05:30,12.61,13.17,12.61,12.74,645908.0,,, +2022-06-15 00:00:00+05:30,12.97,12.97,12.62,12.69,294220.0,,, +2022-06-16 00:00:00+05:30,13.0,13.07,12.19,12.22,391123.0,,, +2022-06-17 00:00:00+05:30,12.0,12.2,11.42,11.73,1203075.0,,, +2022-06-20 00:00:00+05:30,12.0,12.08,10.35,10.71,892107.0,,, +2022-06-21 00:00:00+05:30,11.14,11.6,10.9,11.42,997950.0,,, +2022-06-22 00:00:00+05:30,11.96,12.18,11.2,11.86,780560.0,,, +2022-06-23 00:00:00+05:30,11.72,12.35,11.66,11.96,722081.0,,, +2022-06-24 00:00:00+05:30,12.1,12.45,12.01,12.08,455529.0,,, +2022-06-27 00:00:00+05:30,12.15,12.66,12.15,12.24,582504.0,,, +2022-06-28 00:00:00+05:30,12.26,12.28,11.93,12.12,211412.0,,, +2022-06-29 00:00:00+05:30,11.51,12.17,11.51,11.95,313888.0,,, diff --git a/DATA/BRONZE/StockData/URJA_2022_07.csv b/DATA/BRONZE/StockData/URJA_2022_07.csv index e26546ad..02d0da10 100644 --- a/DATA/BRONZE/StockData/URJA_2022_07.csv +++ b/DATA/BRONZE/StockData/URJA_2022_07.csv @@ -1,22 +1,22 @@ -date,open,high,low,close,volume,dividends,stock_splits -2022-07-01 00:00:00+05:30,11.79,12.1,11.69,12.03,206589,0.0,0.0 -2022-07-04 00:00:00+05:30,12.05,12.34,11.78,11.94,232197,0.0,0.0 -2022-07-05 00:00:00+05:30,12.0,12.1,11.75,11.9,610867,0.0,0.0 -2022-07-06 00:00:00+05:30,11.9,12.09,11.69,11.84,408828,0.0,0.0 -2022-07-07 00:00:00+05:30,11.62,11.91,11.62,11.81,223049,0.0,0.0 -2022-07-08 00:00:00+05:30,11.82,12.27,11.75,11.87,407563,0.0,0.0 -2022-07-11 00:00:00+05:30,12.05,12.17,11.75,11.99,269931,0.0,0.0 -2022-07-12 00:00:00+05:30,11.99,12.2,11.83,11.95,385820,0.0,0.0 -2022-07-13 00:00:00+05:30,11.95,12.1,11.8,11.83,384863,0.0,0.0 -2022-07-14 00:00:00+05:30,11.99,11.99,11.6,11.71,186150,0.0,0.0 -2022-07-15 00:00:00+05:30,11.72,11.9,11.39,11.49,436278,0.0,0.0 -2022-07-18 00:00:00+05:30,11.6,11.62,11.14,11.3,363196,0.0,0.0 -2022-07-19 00:00:00+05:30,11.54,11.61,11.18,11.55,415218,0.0,0.0 -2022-07-20 00:00:00+05:30,11.9,11.9,11.57,11.73,517033,0.0,0.0 -2022-07-21 00:00:00+05:30,11.85,12.01,11.65,11.85,554330,0.0,0.0 -2022-07-22 00:00:00+05:30,12.09,14.22,11.79,14.22,3807783,0.0,0.0 -2022-07-25 00:00:00+05:30,14.8,14.85,13.0,13.26,2296399,0.0,0.0 -2022-07-26 00:00:00+05:30,13.5,13.5,12.25,12.53,1171725,0.0,0.0 -2022-07-27 00:00:00+05:30,12.53,13.4,12.53,12.79,638171,0.0,0.0 -2022-07-28 00:00:00+05:30,13.17,13.53,12.94,13.05,506242,0.0,0.0 -2022-07-29 00:00:00+05:30,13.6,13.6,12.76,12.88,822599,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2022-07-01 00:00:00+05:30,11.79,12.1,11.69,12.03,206589.0,,, +2022-07-04 00:00:00+05:30,12.05,12.34,11.78,11.94,232197.0,,, +2022-07-05 00:00:00+05:30,12.0,12.1,11.75,11.9,610867.0,,, +2022-07-06 00:00:00+05:30,11.9,12.09,11.69,11.84,408828.0,,, +2022-07-07 00:00:00+05:30,11.62,11.91,11.62,11.81,223049.0,,, +2022-07-08 00:00:00+05:30,11.82,12.27,11.75,11.87,407563.0,,, +2022-07-11 00:00:00+05:30,12.05,12.17,11.75,11.99,269931.0,,, +2022-07-12 00:00:00+05:30,11.99,12.2,11.83,11.95,385820.0,,, +2022-07-13 00:00:00+05:30,11.95,12.1,11.8,11.83,384863.0,,, +2022-07-14 00:00:00+05:30,11.99,11.99,11.6,11.71,186150.0,,, +2022-07-15 00:00:00+05:30,11.72,11.9,11.39,11.49,436278.0,,, +2022-07-18 00:00:00+05:30,11.6,11.62,11.14,11.3,363196.0,,, +2022-07-19 00:00:00+05:30,11.54,11.61,11.18,11.55,415218.0,,, +2022-07-20 00:00:00+05:30,11.9,11.9,11.57,11.73,517033.0,,, +2022-07-21 00:00:00+05:30,11.85,12.01,11.65,11.85,554330.0,,, +2022-07-22 00:00:00+05:30,12.09,14.22,11.79,14.22,3807783.0,,, +2022-07-25 00:00:00+05:30,14.8,14.85,13.0,13.26,2296399.0,,, +2022-07-26 00:00:00+05:30,13.5,13.5,12.25,12.53,1171725.0,,, +2022-07-27 00:00:00+05:30,12.53,13.4,12.53,12.79,638171.0,,, +2022-07-28 00:00:00+05:30,13.17,13.53,12.94,13.05,506242.0,,, +2022-07-29 00:00:00+05:30,13.6,13.6,12.76,12.88,822599.0,,, diff --git a/DATA/BRONZE/StockData/URJA_2022_08.csv b/DATA/BRONZE/StockData/URJA_2022_08.csv index 4143e73f..8a205c4a 100644 --- a/DATA/BRONZE/StockData/URJA_2022_08.csv +++ b/DATA/BRONZE/StockData/URJA_2022_08.csv @@ -1,21 +1,21 @@ -date,open,high,low,close,volume,dividends,stock_splits -2022-08-01 00:00:00+05:30,12.99,13.1,12.9,12.93,338476,0.0,0.0 -2022-08-02 00:00:00+05:30,12.97,13.1,12.7,12.88,353955,0.0,0.0 -2022-08-03 00:00:00+05:30,12.88,13.0,12.73,12.79,489665,0.0,0.0 -2022-08-04 00:00:00+05:30,12.75,12.99,12.58,12.64,364438,0.0,0.0 -2022-08-05 00:00:00+05:30,12.84,13.6,12.6,13.04,527506,0.0,0.0 -2022-08-08 00:00:00+05:30,13.25,13.31,12.95,13.02,813372,0.0,0.0 -2022-08-10 00:00:00+05:30,13.13,13.17,12.83,12.9,499082,0.0,0.0 -2022-08-11 00:00:00+05:30,12.95,13.12,12.75,12.93,455230,0.0,0.0 -2022-08-12 00:00:00+05:30,12.9,13.05,12.81,12.92,197338,0.0,0.0 -2022-08-16 00:00:00+05:30,11.05,12.65,11.05,12.43,1167933,0.0,0.0 -2022-08-17 00:00:00+05:30,12.51,12.67,12.4,12.48,716792,0.0,0.0 -2022-08-18 00:00:00+05:30,12.48,12.5,12.33,12.35,607741,0.0,0.0 -2022-08-19 00:00:00+05:30,12.35,12.45,12.18,12.29,542601,0.0,0.0 -2022-08-22 00:00:00+05:30,12.25,13.27,12.05,12.51,1140947,0.0,0.0 -2022-08-23 00:00:00+05:30,12.37,12.59,11.9,12.33,307325,0.0,0.0 -2022-08-24 00:00:00+05:30,12.33,12.49,12.21,12.25,130241,0.0,0.0 -2022-08-25 00:00:00+05:30,12.3,12.55,12.0,12.15,372714,0.0,0.0 -2022-08-26 00:00:00+05:30,12.06,12.5,12.06,12.16,151100,0.0,0.0 -2022-08-29 00:00:00+05:30,11.61,12.3,11.61,12.08,352569,0.0,0.0 -2022-08-30 00:00:00+05:30,12.0,12.3,11.95,12.24,295950,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2022-08-01 00:00:00+05:30,12.99,13.1,12.9,12.93,338476.0,,, +2022-08-02 00:00:00+05:30,12.97,13.1,12.7,12.88,353955.0,,, +2022-08-03 00:00:00+05:30,12.88,13.0,12.73,12.79,489665.0,,, +2022-08-04 00:00:00+05:30,12.75,12.99,12.58,12.64,364438.0,,, +2022-08-05 00:00:00+05:30,12.84,13.6,12.6,13.04,527506.0,,, +2022-08-08 00:00:00+05:30,13.25,13.31,12.95,13.02,813372.0,,, +2022-08-10 00:00:00+05:30,13.13,13.17,12.83,12.9,499082.0,,, +2022-08-11 00:00:00+05:30,12.95,13.12,12.75,12.93,455230.0,,, +2022-08-12 00:00:00+05:30,12.9,13.05,12.81,12.92,197338.0,,, +2022-08-16 00:00:00+05:30,11.05,12.65,11.05,12.43,1167933.0,,, +2022-08-17 00:00:00+05:30,12.51,12.67,12.4,12.48,716792.0,,, +2022-08-18 00:00:00+05:30,12.48,12.5,12.33,12.35,607741.0,,, +2022-08-19 00:00:00+05:30,12.35,12.45,12.18,12.29,542601.0,,, +2022-08-22 00:00:00+05:30,12.25,13.27,12.05,12.51,1140947.0,,, +2022-08-23 00:00:00+05:30,12.37,12.59,11.9,12.33,307325.0,,, +2022-08-24 00:00:00+05:30,12.33,12.49,12.21,12.25,130241.0,,, +2022-08-25 00:00:00+05:30,12.3,12.55,12.0,12.15,372714.0,,, +2022-08-26 00:00:00+05:30,12.06,12.5,12.06,12.16,151100.0,,, +2022-08-29 00:00:00+05:30,11.61,12.3,11.61,12.08,352569.0,,, +2022-08-30 00:00:00+05:30,12.0,12.3,11.95,12.24,295950.0,,, diff --git a/DATA/BRONZE/StockData/URJA_2022_09.csv b/DATA/BRONZE/StockData/URJA_2022_09.csv index 08534e11..9d71f52f 100644 --- a/DATA/BRONZE/StockData/URJA_2022_09.csv +++ b/DATA/BRONZE/StockData/URJA_2022_09.csv @@ -1,22 +1,22 @@ -date,open,high,low,close,volume,dividends,stock_splits -2022-09-01 00:00:00+05:30,12.3,12.34,12.03,12.23,314631,0.0,0.0 -2022-09-02 00:00:00+05:30,12.5,12.5,12.2,12.27,452008,0.0,0.0 -2022-09-05 00:00:00+05:30,12.55,12.88,12.15,12.88,823613,0.0,0.0 -2022-09-06 00:00:00+05:30,12.88,13.4,12.85,13.16,977299,0.0,0.0 -2022-09-07 00:00:00+05:30,13.16,13.65,12.6,12.92,206907,0.0,0.0 -2022-09-08 00:00:00+05:30,12.95,13.2,12.51,12.87,187394,0.0,0.0 -2022-09-09 00:00:00+05:30,12.66,12.99,12.51,12.64,166366,0.0,0.0 -2022-09-12 00:00:00+05:30,12.6,13.19,12.31,12.73,193429,0.0,0.0 -2022-09-13 00:00:00+05:30,12.72,12.88,12.55,12.65,299232,0.0,0.0 -2022-09-14 00:00:00+05:30,12.15,12.69,12.15,12.42,325542,0.0,0.0 -2022-09-15 00:00:00+05:30,12.45,12.7,12.4,12.42,252252,0.0,0.0 -2022-09-16 00:00:00+05:30,12.57,12.57,12.2,12.35,289888,0.0,0.0 -2022-09-19 00:00:00+05:30,12.05,12.35,12.05,12.1,303571,0.0,0.0 -2022-09-20 00:00:00+05:30,12.06,12.29,11.96,12.01,366989,0.0,0.0 -2022-09-21 00:00:00+05:30,11.91,12.2,11.81,12.0,310830,0.0,0.0 -2022-09-22 00:00:00+05:30,11.51,12.29,11.51,12.03,199212,0.0,0.0 -2022-09-23 00:00:00+05:30,12.03,12.03,11.7,11.8,233278,0.0,0.0 -2022-09-26 00:00:00+05:30,11.22,11.6,11.21,11.3,428512,0.0,0.0 -2022-09-27 00:00:00+05:30,11.03,11.79,11.03,11.5,93092,0.0,0.0 -2022-09-28 00:00:00+05:30,11.6,11.63,11.11,11.2,75919,0.0,0.0 -2022-09-29 00:00:00+05:30,11.49,11.54,11.3,11.39,65411,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2022-09-01 00:00:00+05:30,12.3,12.34,12.03,12.23,314631.0,,, +2022-09-02 00:00:00+05:30,12.5,12.5,12.2,12.27,452008.0,,, +2022-09-05 00:00:00+05:30,12.55,12.88,12.15,12.88,823613.0,,, +2022-09-06 00:00:00+05:30,12.88,13.4,12.85,13.16,977299.0,,, +2022-09-07 00:00:00+05:30,13.16,13.65,12.6,12.92,206907.0,,, +2022-09-08 00:00:00+05:30,12.95,13.2,12.51,12.87,187394.0,,, +2022-09-09 00:00:00+05:30,12.66,12.99,12.51,12.64,166366.0,,, +2022-09-12 00:00:00+05:30,12.6,13.19,12.31,12.73,193429.0,,, +2022-09-13 00:00:00+05:30,12.72,12.88,12.55,12.65,299232.0,,, +2022-09-14 00:00:00+05:30,12.15,12.69,12.15,12.42,325542.0,,, +2022-09-15 00:00:00+05:30,12.45,12.7,12.4,12.42,252252.0,,, +2022-09-16 00:00:00+05:30,12.57,12.57,12.2,12.35,289888.0,,, +2022-09-19 00:00:00+05:30,12.05,12.35,12.05,12.1,303571.0,,, +2022-09-20 00:00:00+05:30,12.06,12.29,11.96,12.01,366989.0,,, +2022-09-21 00:00:00+05:30,11.91,12.2,11.81,12.0,310830.0,,, +2022-09-22 00:00:00+05:30,11.51,12.29,11.51,12.03,199212.0,,, +2022-09-23 00:00:00+05:30,12.03,12.03,11.7,11.8,233278.0,,, +2022-09-26 00:00:00+05:30,11.22,11.6,11.21,11.3,428512.0,,, +2022-09-27 00:00:00+05:30,11.03,11.79,11.03,11.5,93092.0,,, +2022-09-28 00:00:00+05:30,11.6,11.63,11.11,11.2,75919.0,,, +2022-09-29 00:00:00+05:30,11.49,11.54,11.3,11.39,65411.0,,, diff --git a/DATA/BRONZE/StockData/URJA_2022_10.csv b/DATA/BRONZE/StockData/URJA_2022_10.csv index b764d860..f9b00409 100644 --- a/DATA/BRONZE/StockData/URJA_2022_10.csv +++ b/DATA/BRONZE/StockData/URJA_2022_10.csv @@ -1,19 +1,19 @@ -date,open,high,low,close,volume,dividends,stock_splits -2022-10-03 00:00:00+05:30,11.45,11.5,11.1,11.2,202340,0.0,0.0 -2022-10-04 00:00:00+05:30,11.22,11.65,11.22,11.29,86054,0.0,0.0 -2022-10-06 00:00:00+05:30,11.3,11.5,11.3,11.39,118730,0.0,0.0 -2022-10-07 00:00:00+05:30,11.45,11.64,11.35,11.6,477584,0.0,0.0 -2022-10-10 00:00:00+05:30,11.6,11.6,11.37,11.46,266852,0.0,0.0 -2022-10-11 00:00:00+05:30,11.45,11.59,11.01,11.25,198566,0.0,0.0 -2022-10-12 00:00:00+05:30,11.05,11.35,11.05,11.17,201731,0.0,0.0 -2022-10-13 00:00:00+05:30,10.9,11.29,10.9,10.96,282609,0.0,0.0 -2022-10-14 00:00:00+05:30,11.0,11.24,10.45,10.92,170816,0.0,0.0 -2022-10-17 00:00:00+05:30,11.4,11.46,11.15,11.46,315760,0.0,0.0 -2022-10-18 00:00:00+05:30,12.03,12.03,12.03,12.03,312409,0.0,0.0 -2022-10-19 00:00:00+05:30,12.57,12.57,11.51,11.67,604691,0.0,0.0 -2022-10-20 00:00:00+05:30,11.4,11.55,11.25,11.41,107028,0.0,0.0 -2022-10-21 00:00:00+05:30,11.15,11.67,11.15,11.32,218806,0.0,0.0 -2022-10-24 00:00:00+05:30,11.4,11.59,11.33,11.49,54602,0.0,0.0 -2022-10-25 00:00:00+05:30,11.4,11.59,11.0,11.3,174449,0.0,0.0 -2022-10-27 00:00:00+05:30,11.2,11.35,11.1,11.19,221028,0.0,0.0 -2022-10-28 00:00:00+05:30,11.15,11.35,11.01,11.15,102744,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2022-10-03 00:00:00+05:30,11.45,11.5,11.1,11.2,202340.0,,, +2022-10-04 00:00:00+05:30,11.22,11.65,11.22,11.29,86054.0,,, +2022-10-06 00:00:00+05:30,11.3,11.5,11.3,11.39,118730.0,,, +2022-10-07 00:00:00+05:30,11.45,11.64,11.35,11.6,477584.0,,, +2022-10-10 00:00:00+05:30,11.6,11.6,11.37,11.46,266852.0,,, +2022-10-11 00:00:00+05:30,11.45,11.59,11.01,11.25,198566.0,,, +2022-10-12 00:00:00+05:30,11.05,11.35,11.05,11.17,201731.0,,, +2022-10-13 00:00:00+05:30,10.9,11.29,10.9,10.96,282609.0,,, +2022-10-14 00:00:00+05:30,11.0,11.24,10.45,10.92,170816.0,,, +2022-10-17 00:00:00+05:30,11.4,11.46,11.15,11.46,315760.0,,, +2022-10-18 00:00:00+05:30,12.03,12.03,12.03,12.03,312409.0,,, +2022-10-19 00:00:00+05:30,12.57,12.57,11.51,11.67,604691.0,,, +2022-10-20 00:00:00+05:30,11.4,11.55,11.25,11.41,107028.0,,, +2022-10-21 00:00:00+05:30,11.15,11.67,11.15,11.32,218806.0,,, +2022-10-24 00:00:00+05:30,11.4,11.59,11.33,11.49,54602.0,,, +2022-10-25 00:00:00+05:30,11.4,11.59,11.0,11.3,174449.0,,, +2022-10-27 00:00:00+05:30,11.2,11.35,11.1,11.19,221028.0,,, +2022-10-28 00:00:00+05:30,11.15,11.35,11.01,11.15,102744.0,,, diff --git a/DATA/BRONZE/StockData/URJA_2022_11.csv b/DATA/BRONZE/StockData/URJA_2022_11.csv index f033e802..ddca35a9 100644 --- a/DATA/BRONZE/StockData/URJA_2022_11.csv +++ b/DATA/BRONZE/StockData/URJA_2022_11.csv @@ -1,21 +1,21 @@ -date,open,high,low,close,volume,dividends,stock_splits -2022-11-01 00:00:00+05:30,10.74,11.09,10.45,10.94,383399,0.0,0.0 -2022-11-02 00:00:00+05:30,10.94,11.17,10.78,10.89,115062,0.0,0.0 -2022-11-03 00:00:00+05:30,10.86,11.17,10.8,10.97,83048,0.0,0.0 -2022-11-04 00:00:00+05:30,10.83,11.1,10.83,10.92,216045,0.0,0.0 -2022-11-07 00:00:00+05:30,10.87,11.0,10.85,10.94,281884,0.0,0.0 -2022-11-09 00:00:00+05:30,10.86,11.19,10.86,11.08,147594,0.0,0.0 -2022-11-10 00:00:00+05:30,10.93,11.35,10.93,11.1,370408,0.0,0.0 -2022-11-11 00:00:00+05:30,11.11,11.3,11.0,11.04,247226,0.0,0.0 -2022-11-14 00:00:00+05:30,10.91,11.05,10.85,10.95,295820,0.0,0.0 -2022-11-15 00:00:00+05:30,10.91,11.05,10.85,10.91,152419,0.0,0.0 -2022-11-16 00:00:00+05:30,10.75,10.95,10.75,10.87,242682,0.0,0.0 -2022-11-17 00:00:00+05:30,10.7,10.99,10.7,10.75,218323,0.0,0.0 -2022-11-18 00:00:00+05:30,10.65,10.98,10.65,10.72,67391,0.0,0.0 -2022-11-21 00:00:00+05:30,10.5,10.85,10.5,10.52,107355,0.0,0.0 -2022-11-22 00:00:00+05:30,10.35,10.69,10.33,10.39,378187,0.0,0.0 -2022-11-23 00:00:00+05:30,10.45,10.5,10.25,10.33,370269,0.0,0.0 -2022-11-24 00:00:00+05:30,10.26,10.76,10.26,10.65,757632,0.0,0.0 -2022-11-25 00:00:00+05:30,10.55,10.75,10.45,10.56,417565,0.0,0.0 -2022-11-28 00:00:00+05:30,10.61,10.75,10.56,10.68,359982,0.0,0.0 -2022-11-29 00:00:00+05:30,10.56,11.21,10.56,11.21,336295,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2022-11-01 00:00:00+05:30,10.74,11.09,10.45,10.94,383399.0,,, +2022-11-02 00:00:00+05:30,10.94,11.17,10.78,10.89,115062.0,,, +2022-11-03 00:00:00+05:30,10.86,11.17,10.8,10.97,83048.0,,, +2022-11-04 00:00:00+05:30,10.83,11.1,10.83,10.92,216045.0,,, +2022-11-07 00:00:00+05:30,10.87,11.0,10.85,10.94,281884.0,,, +2022-11-09 00:00:00+05:30,10.86,11.19,10.86,11.08,147594.0,,, +2022-11-10 00:00:00+05:30,10.93,11.35,10.93,11.1,370408.0,,, +2022-11-11 00:00:00+05:30,11.11,11.3,11.0,11.04,247226.0,,, +2022-11-14 00:00:00+05:30,10.91,11.05,10.85,10.95,295820.0,,, +2022-11-15 00:00:00+05:30,10.91,11.05,10.85,10.91,152419.0,,, +2022-11-16 00:00:00+05:30,10.75,10.95,10.75,10.87,242682.0,,, +2022-11-17 00:00:00+05:30,10.7,10.99,10.7,10.75,218323.0,,, +2022-11-18 00:00:00+05:30,10.65,10.98,10.65,10.72,67391.0,,, +2022-11-21 00:00:00+05:30,10.5,10.85,10.5,10.52,107355.0,,, +2022-11-22 00:00:00+05:30,10.35,10.69,10.33,10.39,378187.0,,, +2022-11-23 00:00:00+05:30,10.45,10.5,10.25,10.33,370269.0,,, +2022-11-24 00:00:00+05:30,10.26,10.76,10.26,10.65,757632.0,,, +2022-11-25 00:00:00+05:30,10.55,10.75,10.45,10.56,417565.0,,, +2022-11-28 00:00:00+05:30,10.61,10.75,10.56,10.68,359982.0,,, +2022-11-29 00:00:00+05:30,10.56,11.21,10.56,11.21,336295.0,,, diff --git a/DATA/BRONZE/StockData/URJA_2022_12.csv b/DATA/BRONZE/StockData/URJA_2022_12.csv index 5ba197d3..42c7a229 100644 --- a/DATA/BRONZE/StockData/URJA_2022_12.csv +++ b/DATA/BRONZE/StockData/URJA_2022_12.csv @@ -1,23 +1,23 @@ -date,open,high,low,close,volume,dividends,stock_splits -2022-12-01 00:00:00+05:30,11.07,11.24,10.88,11.08,479614,0.0,0.0 -2022-12-02 00:00:00+05:30,10.93,11.2,10.9,11.03,289497,0.0,0.0 -2022-12-05 00:00:00+05:30,11.0,11.39,11.0,11.12,343107,0.0,0.0 -2022-12-06 00:00:00+05:30,11.16,11.3,11.11,11.17,388907,0.0,0.0 -2022-12-07 00:00:00+05:30,11.18,11.25,11.0,11.04,301052,0.0,0.0 -2022-12-08 00:00:00+05:30,11.0,11.17,11.0,11.01,151568,0.0,0.0 -2022-12-09 00:00:00+05:30,11.1,11.25,10.83,10.86,143055,0.0,0.0 -2022-12-12 00:00:00+05:30,10.8,10.98,10.68,10.88,452622,0.0,0.0 -2022-12-13 00:00:00+05:30,10.97,11.1,10.97,11.03,303474,0.0,0.0 -2022-12-14 00:00:00+05:30,11.1,11.1,10.85,10.89,721890,0.0,0.0 -2022-12-15 00:00:00+05:30,10.87,11.67,10.87,11.0,944192,0.0,0.0 -2022-12-16 00:00:00+05:30,10.95,11.2,10.87,10.97,880633,0.0,0.0 -2022-12-19 00:00:00+05:30,11.01,12.06,11.0,11.61,5192613,0.0,0.0 -2022-12-20 00:00:00+05:30,11.63,11.63,10.7,10.81,2504292,0.0,0.0 -2022-12-21 00:00:00+05:30,11.06,11.06,9.93,10.16,2007481,0.0,0.0 -2022-12-22 00:00:00+05:30,10.2,10.42,9.5,9.66,2067343,0.0,0.0 -2022-12-23 00:00:00+05:30,9.5,9.78,8.8,8.88,2537454,0.0,0.0 -2022-12-26 00:00:00+05:30,8.69,9.76,8.68,9.54,1179670,0.0,0.0 -2022-12-27 00:00:00+05:30,9.53,10.15,9.5,9.83,1175328,0.0,0.0 -2022-12-28 00:00:00+05:30,9.85,10.1,9.67,9.87,511194,0.0,0.0 -2022-12-29 00:00:00+05:30,9.82,10.1,9.73,9.88,602298,0.0,0.0 -2022-12-30 00:00:00+05:30,9.99,10.21,9.88,9.97,568668,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2022-12-01 00:00:00+05:30,11.07,11.24,10.88,11.08,479614.0,,, +2022-12-02 00:00:00+05:30,10.93,11.2,10.9,11.03,289497.0,,, +2022-12-05 00:00:00+05:30,11.0,11.39,11.0,11.12,343107.0,,, +2022-12-06 00:00:00+05:30,11.16,11.3,11.11,11.17,388907.0,,, +2022-12-07 00:00:00+05:30,11.18,11.25,11.0,11.04,301052.0,,, +2022-12-08 00:00:00+05:30,11.0,11.17,11.0,11.01,151568.0,,, +2022-12-09 00:00:00+05:30,11.1,11.25,10.83,10.86,143055.0,,, +2022-12-12 00:00:00+05:30,10.8,10.98,10.68,10.88,452622.0,,, +2022-12-13 00:00:00+05:30,10.97,11.1,10.97,11.03,303474.0,,, +2022-12-14 00:00:00+05:30,11.1,11.1,10.85,10.89,721890.0,,, +2022-12-15 00:00:00+05:30,10.87,11.67,10.87,11.0,944192.0,,, +2022-12-16 00:00:00+05:30,10.95,11.2,10.87,10.97,880633.0,,, +2022-12-19 00:00:00+05:30,11.01,12.06,11.0,11.61,5192613.0,,, +2022-12-20 00:00:00+05:30,11.63,11.63,10.7,10.81,2504292.0,,, +2022-12-21 00:00:00+05:30,11.06,11.06,9.93,10.16,2007481.0,,, +2022-12-22 00:00:00+05:30,10.2,10.42,9.5,9.66,2067343.0,,, +2022-12-23 00:00:00+05:30,9.5,9.78,8.8,8.88,2537454.0,,, +2022-12-26 00:00:00+05:30,8.69,9.76,8.68,9.54,1179670.0,,, +2022-12-27 00:00:00+05:30,9.53,10.15,9.5,9.83,1175328.0,,, +2022-12-28 00:00:00+05:30,9.85,10.1,9.67,9.87,511194.0,,, +2022-12-29 00:00:00+05:30,9.82,10.1,9.73,9.88,602298.0,,, +2022-12-30 00:00:00+05:30,9.99,10.21,9.88,9.97,568668.0,,, diff --git a/DATA/BRONZE/StockData/URJA_2023_01.csv b/DATA/BRONZE/StockData/URJA_2023_01.csv index b24ed16a..a2cacdbd 100644 --- a/DATA/BRONZE/StockData/URJA_2023_01.csv +++ b/DATA/BRONZE/StockData/URJA_2023_01.csv @@ -1,21 +1,21 @@ -date,open,high,low,close,volume,dividends,stock_splits -2023-01-02 00:00:00+05:30,10.13,10.31,9.97,10.13,1111752,0.0,0.0 -2023-01-03 00:00:00+05:30,10.2,10.44,10.2,10.21,397906,0.0,0.0 -2023-01-04 00:00:00+05:30,10.27,10.34,10.0,10.03,775056,0.0,0.0 -2023-01-05 00:00:00+05:30,10.07,10.2,9.8,10.04,661029,0.0,0.0 -2023-01-06 00:00:00+05:30,10.0,10.12,9.9,9.98,310215,0.0,0.0 -2023-01-09 00:00:00+05:30,10.02,10.17,9.9,9.96,477784,0.0,0.0 -2023-01-10 00:00:00+05:30,9.92,10.1,9.82,9.89,311652,0.0,0.0 -2023-01-11 00:00:00+05:30,9.92,10.07,9.83,9.94,257205,0.0,0.0 -2023-01-12 00:00:00+05:30,10.04,10.08,9.85,9.94,450802,0.0,0.0 -2023-01-13 00:00:00+05:30,9.95,10.05,9.91,9.96,314005,0.0,0.0 -2023-01-16 00:00:00+05:30,9.92,10.05,9.8,9.85,456433,0.0,0.0 -2023-01-17 00:00:00+05:30,9.86,9.96,9.8,9.9,406314,0.0,0.0 -2023-01-18 00:00:00+05:30,9.94,9.97,9.8,9.84,288989,0.0,0.0 -2023-01-19 00:00:00+05:30,9.93,9.93,9.64,9.85,273201,0.0,0.0 -2023-01-20 00:00:00+05:30,9.68,9.85,9.62,9.74,380605,0.0,0.0 -2023-01-23 00:00:00+05:30,9.65,9.94,9.34,9.46,356507,0.0,0.0 -2023-01-24 00:00:00+05:30,9.36,9.65,9.26,9.44,393640,0.0,0.0 -2023-01-25 00:00:00+05:30,9.32,9.47,9.25,9.3,422284,0.0,0.0 -2023-01-27 00:00:00+05:30,9.31,9.39,9.05,9.09,540595,0.0,0.0 -2023-01-30 00:00:00+05:30,8.95,9.16,8.91,8.97,239041,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2023-01-02 00:00:00+05:30,10.13,10.31,9.97,10.13,1111752.0,,, +2023-01-03 00:00:00+05:30,10.2,10.44,10.2,10.21,397906.0,,, +2023-01-04 00:00:00+05:30,10.27,10.34,10.0,10.03,775056.0,,, +2023-01-05 00:00:00+05:30,10.07,10.2,9.8,10.04,661029.0,,, +2023-01-06 00:00:00+05:30,10.0,10.12,9.9,9.98,310215.0,,, +2023-01-09 00:00:00+05:30,10.02,10.17,9.9,9.96,477784.0,,, +2023-01-10 00:00:00+05:30,9.92,10.1,9.82,9.89,311652.0,,, +2023-01-11 00:00:00+05:30,9.92,10.07,9.83,9.94,257205.0,,, +2023-01-12 00:00:00+05:30,10.04,10.08,9.85,9.94,450802.0,,, +2023-01-13 00:00:00+05:30,9.95,10.05,9.91,9.96,314005.0,,, +2023-01-16 00:00:00+05:30,9.92,10.05,9.8,9.85,456433.0,,, +2023-01-17 00:00:00+05:30,9.86,9.96,9.8,9.9,406314.0,,, +2023-01-18 00:00:00+05:30,9.94,9.97,9.8,9.84,288989.0,,, +2023-01-19 00:00:00+05:30,9.93,9.93,9.64,9.85,273201.0,,, +2023-01-20 00:00:00+05:30,9.68,9.85,9.62,9.74,380605.0,,, +2023-01-23 00:00:00+05:30,9.65,9.94,9.34,9.46,356507.0,,, +2023-01-24 00:00:00+05:30,9.36,9.65,9.26,9.44,393640.0,,, +2023-01-25 00:00:00+05:30,9.32,9.47,9.25,9.3,422284.0,,, +2023-01-27 00:00:00+05:30,9.31,9.39,9.05,9.09,540595.0,,, +2023-01-30 00:00:00+05:30,8.95,9.16,8.91,8.97,239041.0,,, diff --git a/DATA/BRONZE/StockData/URJA_2023_02.csv b/DATA/BRONZE/StockData/URJA_2023_02.csv index e3b7ae0e..8d34410d 100644 --- a/DATA/BRONZE/StockData/URJA_2023_02.csv +++ b/DATA/BRONZE/StockData/URJA_2023_02.csv @@ -1,20 +1,20 @@ -date,open,high,low,close,volume,dividends,stock_splits -2023-02-01 00:00:00+05:30,9.7,9.78,9.1,9.31,287297,0.0,0.0 -2023-02-02 00:00:00+05:30,9.36,9.45,9.08,9.15,337257,0.0,0.0 -2023-02-03 00:00:00+05:30,9.13,9.27,8.8,8.94,618071,0.0,0.0 -2023-02-06 00:00:00+05:30,8.96,9.34,8.65,8.96,362325,0.0,0.0 -2023-02-07 00:00:00+05:30,9.01,9.14,8.55,8.78,666194,0.0,0.0 -2023-02-08 00:00:00+05:30,9.09,9.47,8.9,9.04,775111,0.0,0.0 -2023-02-09 00:00:00+05:30,9.25,9.25,8.95,8.98,215881,0.0,0.0 -2023-02-10 00:00:00+05:30,8.91,9.1,8.9,8.97,210303,0.0,0.0 -2023-02-13 00:00:00+05:30,9.01,9.11,8.88,8.9,396298,0.0,0.0 -2023-02-14 00:00:00+05:30,8.9,9.02,8.82,8.85,277259,0.0,0.0 -2023-02-15 00:00:00+05:30,8.76,9.04,8.76,8.88,303668,0.0,0.0 -2023-02-16 00:00:00+05:30,8.97,8.97,8.82,8.86,95669,0.0,0.0 -2023-02-17 00:00:00+05:30,8.69,8.8,8.66,8.74,611243,0.0,0.0 -2023-02-20 00:00:00+05:30,8.68,8.76,8.57,8.61,555085,0.0,0.0 -2023-02-21 00:00:00+05:30,8.63,8.66,8.4,8.42,521282,0.0,0.0 -2023-02-22 00:00:00+05:30,8.36,8.45,8.13,8.25,496638,0.0,0.0 -2023-02-23 00:00:00+05:30,8.16,8.55,8.16,8.2,324123,0.0,0.0 -2023-02-24 00:00:00+05:30,8.37,8.38,8.15,8.18,386113,0.0,0.0 -2023-02-27 00:00:00+05:30,8.33,8.33,8.02,8.06,252627,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2023-02-01 00:00:00+05:30,9.7,9.78,9.1,9.31,287297.0,,, +2023-02-02 00:00:00+05:30,9.36,9.45,9.08,9.15,337257.0,,, +2023-02-03 00:00:00+05:30,9.13,9.27,8.8,8.94,618071.0,,, +2023-02-06 00:00:00+05:30,8.96,9.34,8.65,8.96,362325.0,,, +2023-02-07 00:00:00+05:30,9.01,9.14,8.55,8.78,666194.0,,, +2023-02-08 00:00:00+05:30,9.09,9.47,8.9,9.04,775111.0,,, +2023-02-09 00:00:00+05:30,9.25,9.25,8.95,8.98,215881.0,,, +2023-02-10 00:00:00+05:30,8.91,9.1,8.9,8.97,210303.0,,, +2023-02-13 00:00:00+05:30,9.01,9.11,8.88,8.9,396298.0,,, +2023-02-14 00:00:00+05:30,8.9,9.02,8.82,8.85,277259.0,,, +2023-02-15 00:00:00+05:30,8.76,9.04,8.76,8.88,303668.0,,, +2023-02-16 00:00:00+05:30,8.97,8.97,8.82,8.86,95669.0,,, +2023-02-17 00:00:00+05:30,8.69,8.8,8.66,8.74,611243.0,,, +2023-02-20 00:00:00+05:30,8.68,8.76,8.57,8.61,555085.0,,, +2023-02-21 00:00:00+05:30,8.63,8.66,8.4,8.42,521282.0,,, +2023-02-22 00:00:00+05:30,8.36,8.45,8.13,8.25,496638.0,,, +2023-02-23 00:00:00+05:30,8.16,8.55,8.16,8.2,324123.0,,, +2023-02-24 00:00:00+05:30,8.37,8.38,8.15,8.18,386113.0,,, +2023-02-27 00:00:00+05:30,8.33,8.33,8.02,8.06,252627.0,,, diff --git a/DATA/BRONZE/StockData/URJA_2023_03.csv b/DATA/BRONZE/StockData/URJA_2023_03.csv index 60bca12b..9c83e8a7 100644 --- a/DATA/BRONZE/StockData/URJA_2023_03.csv +++ b/DATA/BRONZE/StockData/URJA_2023_03.csv @@ -1,21 +1,21 @@ -date,open,high,low,close,volume,dividends,stock_splits -2023-03-01 00:00:00+05:30,8.17,8.75,8.17,8.61,1285767,0.0,0.0 -2023-03-02 00:00:00+05:30,8.67,8.7,8.36,8.42,452912,0.0,0.0 -2023-03-03 00:00:00+05:30,8.4,8.5,8.25,8.26,717959,0.0,0.0 -2023-03-06 00:00:00+05:30,8.39,8.61,8.05,8.17,592021,0.0,0.0 -2023-03-08 00:00:00+05:30,8.18,8.29,8.09,8.12,732568,0.0,0.0 -2023-03-09 00:00:00+05:30,8.12,8.3,8.1,8.12,443905,0.0,0.0 -2023-03-10 00:00:00+05:30,8.18,8.18,8.0,8.09,445491,0.0,0.0 -2023-03-13 00:00:00+05:30,8.09,8.14,7.83,7.93,368670,0.0,0.0 -2023-03-14 00:00:00+05:30,7.64,7.98,7.6,7.65,812806,0.0,0.0 -2023-03-15 00:00:00+05:30,7.73,8.3,7.7,7.77,903180,0.0,0.0 -2023-03-16 00:00:00+05:30,7.8,7.9,7.43,7.64,645567,0.0,0.0 -2023-03-17 00:00:00+05:30,7.71,7.87,7.59,7.61,278113,0.0,0.0 -2023-03-20 00:00:00+05:30,7.65,7.65,7.3,7.39,522595,0.0,0.0 -2023-03-21 00:00:00+05:30,7.4,7.59,7.17,7.25,301372,0.0,0.0 -2023-03-22 00:00:00+05:30,7.35,7.41,7.06,7.09,711976,0.0,0.0 -2023-03-23 00:00:00+05:30,7.1,7.18,6.95,7.0,495768,0.0,0.0 -2023-03-24 00:00:00+05:30,7.38,7.38,6.68,6.75,1030543,0.0,0.0 -2023-03-27 00:00:00+05:30,6.85,6.86,6.33,6.44,1021738,0.0,0.0 -2023-03-28 00:00:00+05:30,6.43,7.02,6.0,6.14,2167940,0.0,0.0 -2023-03-29 00:00:00+05:30,6.15,6.44,6.0,6.22,754235,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2023-03-01 00:00:00+05:30,8.17,8.75,8.17,8.61,1285767.0,,, +2023-03-02 00:00:00+05:30,8.67,8.7,8.36,8.42,452912.0,,, +2023-03-03 00:00:00+05:30,8.4,8.5,8.25,8.26,717959.0,,, +2023-03-06 00:00:00+05:30,8.39,8.61,8.05,8.17,592021.0,,, +2023-03-08 00:00:00+05:30,8.18,8.29,8.09,8.12,732568.0,,, +2023-03-09 00:00:00+05:30,8.12,8.3,8.1,8.12,443905.0,,, +2023-03-10 00:00:00+05:30,8.18,8.18,8.0,8.09,445491.0,,, +2023-03-13 00:00:00+05:30,8.09,8.14,7.83,7.93,368670.0,,, +2023-03-14 00:00:00+05:30,7.64,7.98,7.6,7.65,812806.0,,, +2023-03-15 00:00:00+05:30,7.73,8.3,7.7,7.77,903180.0,,, +2023-03-16 00:00:00+05:30,7.8,7.9,7.43,7.64,645567.0,,, +2023-03-17 00:00:00+05:30,7.71,7.87,7.59,7.61,278113.0,,, +2023-03-20 00:00:00+05:30,7.65,7.65,7.3,7.39,522595.0,,, +2023-03-21 00:00:00+05:30,7.4,7.59,7.17,7.25,301372.0,,, +2023-03-22 00:00:00+05:30,7.35,7.41,7.06,7.09,711976.0,,, +2023-03-23 00:00:00+05:30,7.1,7.18,6.95,7.0,495768.0,,, +2023-03-24 00:00:00+05:30,7.38,7.38,6.68,6.75,1030543.0,,, +2023-03-27 00:00:00+05:30,6.85,6.86,6.33,6.44,1021738.0,,, +2023-03-28 00:00:00+05:30,6.43,7.02,6.0,6.14,2167940.0,,, +2023-03-29 00:00:00+05:30,6.15,6.44,6.0,6.22,754235.0,,, diff --git a/DATA/BRONZE/StockData/URJA_2023_04.csv b/DATA/BRONZE/StockData/URJA_2023_04.csv index 863b1e62..2fe0f1d6 100644 --- a/DATA/BRONZE/StockData/URJA_2023_04.csv +++ b/DATA/BRONZE/StockData/URJA_2023_04.csv @@ -1,18 +1,18 @@ -date,open,high,low,close,volume,dividends,stock_splits -2023-04-03 00:00:00+05:30,6.99,7.56,6.95,7.5,1230193,0.0,0.0 -2023-04-05 00:00:00+05:30,7.83,9.0,7.69,8.96,3225868,0.0,0.0 -2023-04-06 00:00:00+05:30,9.0,9.31,7.75,8.13,3576848,0.0,0.0 -2023-04-10 00:00:00+05:30,8.01,8.09,7.5,7.66,448108,0.0,0.0 -2023-04-11 00:00:00+05:30,7.78,8.4,7.78,8.24,1474389,0.0,0.0 -2023-04-12 00:00:00+05:30,8.24,8.3,7.73,7.91,524376,0.0,0.0 -2023-04-13 00:00:00+05:30,7.81,8.15,7.81,8.08,468964,0.0,0.0 -2023-04-17 00:00:00+05:30,8.2,8.2,7.95,7.98,165268,0.0,0.0 -2023-04-18 00:00:00+05:30,7.86,8.07,7.86,7.97,205227,0.0,0.0 -2023-04-19 00:00:00+05:30,7.92,8.06,7.85,7.95,354188,0.0,0.0 -2023-04-20 00:00:00+05:30,7.92,8.0,7.9,7.92,297798,0.0,0.0 -2023-04-21 00:00:00+05:30,7.94,8.03,7.82,7.91,182578,0.0,0.0 -2023-04-24 00:00:00+05:30,7.92,8.1,7.83,7.87,549970,0.0,0.0 -2023-04-25 00:00:00+05:30,7.88,8.05,7.74,7.82,345183,0.0,0.0 -2023-04-26 00:00:00+05:30,7.8,7.99,7.78,7.85,394239,0.0,0.0 -2023-04-27 00:00:00+05:30,7.93,7.99,7.81,7.88,281335,0.0,0.0 -2023-04-28 00:00:00+05:30,7.86,7.99,7.71,7.86,646308,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2023-04-03 00:00:00+05:30,6.99,7.56,6.95,7.5,1230193.0,,, +2023-04-05 00:00:00+05:30,7.83,9.0,7.69,8.96,3225868.0,,, +2023-04-06 00:00:00+05:30,9.0,9.31,7.75,8.13,3576848.0,,, +2023-04-10 00:00:00+05:30,8.01,8.09,7.5,7.66,448108.0,,, +2023-04-11 00:00:00+05:30,7.78,8.4,7.78,8.24,1474389.0,,, +2023-04-12 00:00:00+05:30,8.24,8.3,7.73,7.91,524376.0,,, +2023-04-13 00:00:00+05:30,7.81,8.15,7.81,8.08,468964.0,,, +2023-04-17 00:00:00+05:30,8.2,8.2,7.95,7.98,165268.0,,, +2023-04-18 00:00:00+05:30,7.86,8.07,7.86,7.97,205227.0,,, +2023-04-19 00:00:00+05:30,7.92,8.06,7.85,7.95,354188.0,,, +2023-04-20 00:00:00+05:30,7.92,8.0,7.9,7.92,297798.0,,, +2023-04-21 00:00:00+05:30,7.94,8.03,7.82,7.91,182578.0,,, +2023-04-24 00:00:00+05:30,7.92,8.1,7.83,7.87,549970.0,,, +2023-04-25 00:00:00+05:30,7.88,8.05,7.74,7.82,345183.0,,, +2023-04-26 00:00:00+05:30,7.8,7.99,7.78,7.85,394239.0,,, +2023-04-27 00:00:00+05:30,7.93,7.99,7.81,7.88,281335.0,,, +2023-04-28 00:00:00+05:30,7.86,7.99,7.71,7.86,646308.0,,, diff --git a/DATA/BRONZE/StockData/URJA_2023_05.csv b/DATA/BRONZE/StockData/URJA_2023_05.csv index 42912c2c..745e3d24 100644 --- a/DATA/BRONZE/StockData/URJA_2023_05.csv +++ b/DATA/BRONZE/StockData/URJA_2023_05.csv @@ -1,20 +1,20 @@ -date,open,high,low,close,volume,dividends,stock_splits -2023-05-02 00:00:00+05:30,7.87,7.95,7.76,7.91,531712,0.0,0.0 -2023-05-03 00:00:00+05:30,7.72,7.85,7.59,7.77,622809,0.0,0.0 -2023-05-04 00:00:00+05:30,7.7,8.0,7.55,7.9,579525,0.0,0.0 -2023-05-05 00:00:00+05:30,7.82,7.99,7.81,7.84,466791,0.0,0.0 -2023-05-08 00:00:00+05:30,7.85,7.96,7.75,7.81,262464,0.0,0.0 -2023-05-09 00:00:00+05:30,7.8,7.9,7.7,7.81,394875,0.0,0.0 -2023-05-10 00:00:00+05:30,7.82,7.89,7.61,7.79,456947,0.0,0.0 -2023-05-11 00:00:00+05:30,7.79,7.9,7.75,7.78,144349,0.0,0.0 -2023-05-12 00:00:00+05:30,7.81,7.89,7.75,7.79,347701,0.0,0.0 -2023-05-15 00:00:00+05:30,7.65,7.84,7.65,7.71,214679,0.0,0.0 -2023-05-16 00:00:00+05:30,7.71,7.8,7.7,7.73,386557,0.0,0.0 -2023-05-17 00:00:00+05:30,7.65,7.8,7.6,7.73,275110,0.0,0.0 -2023-05-19 00:00:00+05:30,7.62,7.75,7.58,7.63,335797,0.0,0.0 -2023-05-22 00:00:00+05:30,7.55,7.65,7.51,7.56,301294,0.0,0.0 -2023-05-23 00:00:00+05:30,7.51,7.77,7.51,7.69,502947,0.0,0.0 -2023-05-24 00:00:00+05:30,7.61,8.05,7.61,7.74,393815,0.0,0.0 -2023-05-25 00:00:00+05:30,7.68,7.8,7.68,7.73,126538,0.0,0.0 -2023-05-26 00:00:00+05:30,7.67,7.95,7.67,7.77,188886,0.0,0.0 -2023-05-30 00:00:00+05:30,7.67,7.75,7.61,7.68,359141,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2023-05-02 00:00:00+05:30,7.87,7.95,7.76,7.91,531712.0,,, +2023-05-03 00:00:00+05:30,7.72,7.85,7.59,7.77,622809.0,,, +2023-05-04 00:00:00+05:30,7.7,8.0,7.55,7.9,579525.0,,, +2023-05-05 00:00:00+05:30,7.82,7.99,7.81,7.84,466791.0,,, +2023-05-08 00:00:00+05:30,7.85,7.96,7.75,7.81,262464.0,,, +2023-05-09 00:00:00+05:30,7.8,7.9,7.7,7.81,394875.0,,, +2023-05-10 00:00:00+05:30,7.82,7.89,7.61,7.79,456947.0,,, +2023-05-11 00:00:00+05:30,7.79,7.9,7.75,7.78,144349.0,,, +2023-05-12 00:00:00+05:30,7.81,7.89,7.75,7.79,347701.0,,, +2023-05-15 00:00:00+05:30,7.65,7.84,7.65,7.71,214679.0,,, +2023-05-16 00:00:00+05:30,7.71,7.8,7.7,7.73,386557.0,,, +2023-05-17 00:00:00+05:30,7.65,7.8,7.6,7.73,275110.0,,, +2023-05-19 00:00:00+05:30,7.62,7.75,7.58,7.63,335797.0,,, +2023-05-22 00:00:00+05:30,7.55,7.65,7.51,7.56,301294.0,,, +2023-05-23 00:00:00+05:30,7.51,7.77,7.51,7.69,502947.0,,, +2023-05-24 00:00:00+05:30,7.61,8.05,7.61,7.74,393815.0,,, +2023-05-25 00:00:00+05:30,7.68,7.8,7.68,7.73,126538.0,,, +2023-05-26 00:00:00+05:30,7.67,7.95,7.67,7.77,188886.0,,, +2023-05-30 00:00:00+05:30,7.67,7.75,7.61,7.68,359141.0,,, diff --git a/DATA/BRONZE/StockData/URJA_2023_06.csv b/DATA/BRONZE/StockData/URJA_2023_06.csv index 9cc04193..76d89d3d 100644 --- a/DATA/BRONZE/StockData/URJA_2023_06.csv +++ b/DATA/BRONZE/StockData/URJA_2023_06.csv @@ -1,21 +1,21 @@ -date,open,high,low,close,volume,dividends,stock_splits -2023-06-01 00:00:00+05:30,7.79,7.85,7.66,7.81,506938,0.0,0.0 -2023-06-02 00:00:00+05:30,7.85,8.0,7.84,7.94,663136,0.0,0.0 -2023-06-05 00:00:00+05:30,7.91,8.25,7.9,8.09,319192,0.0,0.0 -2023-06-06 00:00:00+05:30,8.15,8.95,8.13,8.67,998494,0.0,0.0 -2023-06-07 00:00:00+05:30,8.88,9.49,8.65,9.33,3798642,0.0,0.0 -2023-06-08 00:00:00+05:30,9.48,9.5,8.8,8.85,1488535,0.0,0.0 -2023-06-09 00:00:00+05:30,10.01,10.62,10.01,10.62,3604253,0.0,0.0 -2023-06-12 00:00:00+05:30,12.74,12.74,12.74,12.74,3029254,0.0,0.0 -2023-06-13 00:00:00+05:30,12.74,12.74,11.47,11.47,18581880,0.0,0.0 -2023-06-14 00:00:00+05:30,10.7,11.29,10.34,10.48,6501363,0.0,0.0 -2023-06-15 00:00:00+05:30,10.44,11.52,10.33,10.99,7774532,0.0,0.0 -2023-06-16 00:00:00+05:30,11.07,11.29,10.71,10.78,1175280,0.0,0.0 -2023-06-19 00:00:00+05:30,10.79,10.92,10.29,10.32,1765860,0.0,0.0 -2023-06-20 00:00:00+05:30,10.17,10.75,10.0,10.06,932739,0.0,0.0 -2023-06-21 00:00:00+05:30,10.2,10.2,9.7,9.82,2028057,0.0,0.0 -2023-06-22 00:00:00+05:30,9.9,10.16,9.7,9.94,3197998,0.0,0.0 -2023-06-23 00:00:00+05:30,10.06,10.12,9.6,9.69,1457372,0.0,0.0 -2023-06-26 00:00:00+05:30,9.35,9.79,9.0,9.58,6493964,0.0,0.0 -2023-06-27 00:00:00+05:30,9.89,9.9,9.5,9.57,1550361,0.0,0.0 -2023-06-28 00:00:00+05:30,9.54,9.75,9.5,9.57,802521,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2023-06-01 00:00:00+05:30,7.79,7.85,7.66,7.81,506938.0,,, +2023-06-02 00:00:00+05:30,7.85,8.0,7.84,7.94,663136.0,,, +2023-06-05 00:00:00+05:30,7.91,8.25,7.9,8.09,319192.0,,, +2023-06-06 00:00:00+05:30,8.15,8.95,8.13,8.67,998494.0,,, +2023-06-07 00:00:00+05:30,8.88,9.49,8.65,9.33,3798642.0,,, +2023-06-08 00:00:00+05:30,9.48,9.5,8.8,8.85,1488535.0,,, +2023-06-09 00:00:00+05:30,10.01,10.62,10.01,10.62,3604253.0,,, +2023-06-12 00:00:00+05:30,12.74,12.74,12.74,12.74,3029254.0,,, +2023-06-13 00:00:00+05:30,12.74,12.74,11.47,11.47,18581880.0,,, +2023-06-14 00:00:00+05:30,10.7,11.29,10.34,10.48,6501363.0,,, +2023-06-15 00:00:00+05:30,10.44,11.52,10.33,10.99,7774532.0,,, +2023-06-16 00:00:00+05:30,11.07,11.29,10.71,10.78,1175280.0,,, +2023-06-19 00:00:00+05:30,10.79,10.92,10.29,10.32,1765860.0,,, +2023-06-20 00:00:00+05:30,10.17,10.75,10.0,10.06,932739.0,,, +2023-06-21 00:00:00+05:30,10.2,10.2,9.7,9.82,2028057.0,,, +2023-06-22 00:00:00+05:30,9.9,10.16,9.7,9.94,3197998.0,,, +2023-06-23 00:00:00+05:30,10.06,10.12,9.6,9.69,1457372.0,,, +2023-06-26 00:00:00+05:30,9.35,9.79,9.0,9.58,6493964.0,,, +2023-06-27 00:00:00+05:30,9.89,9.9,9.5,9.57,1550361.0,,, +2023-06-28 00:00:00+05:30,9.54,9.75,9.5,9.57,802521.0,,, diff --git a/DATA/BRONZE/StockData/URJA_2023_07.csv b/DATA/BRONZE/StockData/URJA_2023_07.csv index 34facc71..76a90507 100644 --- a/DATA/BRONZE/StockData/URJA_2023_07.csv +++ b/DATA/BRONZE/StockData/URJA_2023_07.csv @@ -1,11 +1,11 @@ -date,open,high,low,close,volume,dividends,stock_splits -2023-07-07 00:00:00+05:30,10.02,10.19,9.84,10.08,1111102,0.0,0.0 -2023-07-10 00:00:00+05:30,10.13,10.2,9.85,9.94,998646,0.0,0.0 -2023-07-14 00:00:00+05:30,9.73,9.88,9.61,9.73,944925,0.0,0.0 -2023-07-17 00:00:00+05:30,9.63,9.95,9.63,9.79,950511,0.0,0.0 -2023-07-19 00:00:00+05:30,9.77,9.86,9.71,9.78,817197,0.0,0.0 -2023-07-20 00:00:00+05:30,9.73,9.87,9.72,9.76,540259,0.0,0.0 -2023-07-21 00:00:00+05:30,9.75,10.11,9.68,9.82,1498294,0.0,0.0 -2023-07-24 00:00:00+05:30,9.91,10.19,9.89,10.03,1356683,0.0,0.0 -2023-07-26 00:00:00+05:30,9.96,10.09,9.88,9.95,555460,0.0,0.0 -2023-07-28 00:00:00+05:30,9.85,9.95,9.73,9.82,401500,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2023-07-07 00:00:00+05:30,10.02,10.19,9.84,10.08,1111102.0,,, +2023-07-10 00:00:00+05:30,10.13,10.2,9.85,9.94,998646.0,,, +2023-07-14 00:00:00+05:30,9.73,9.88,9.61,9.73,944925.0,,, +2023-07-17 00:00:00+05:30,9.63,9.95,9.63,9.79,950511.0,,, +2023-07-19 00:00:00+05:30,9.77,9.86,9.71,9.78,817197.0,,, +2023-07-20 00:00:00+05:30,9.73,9.87,9.72,9.76,540259.0,,, +2023-07-21 00:00:00+05:30,9.75,10.11,9.68,9.82,1498294.0,,, +2023-07-24 00:00:00+05:30,9.91,10.19,9.89,10.03,1356683.0,,, +2023-07-26 00:00:00+05:30,9.96,10.09,9.88,9.95,555460.0,,, +2023-07-28 00:00:00+05:30,9.85,9.95,9.73,9.82,401500.0,,, diff --git a/DATA/BRONZE/StockData/URJA_2023_08.csv b/DATA/BRONZE/StockData/URJA_2023_08.csv index 228b11a7..6e4d9511 100644 --- a/DATA/BRONZE/StockData/URJA_2023_08.csv +++ b/DATA/BRONZE/StockData/URJA_2023_08.csv @@ -1,20 +1,20 @@ -date,open,high,low,close,volume,dividends,stock_splits -2023-08-03 00:00:00+05:30,10.18,10.3,10.0,10.13,500668,0.0,0.0 -2023-08-04 00:00:00+05:30,10.14,10.4,10.14,10.32,616788,0.0,0.0 -2023-08-07 00:00:00+05:30,10.33,10.69,10.33,10.45,1180639,0.0,0.0 -2023-08-08 00:00:00+05:30,10.71,10.8,10.15,10.22,1482081,0.0,0.0 -2023-08-09 00:00:00+05:30,10.28,10.6,10.28,10.37,642302,0.0,0.0 -2023-08-10 00:00:00+05:30,10.41,10.55,10.21,10.3,1318542,0.0,0.0 -2023-08-11 00:00:00+05:30,10.35,10.39,10.03,10.13,957131,0.0,0.0 -2023-08-14 00:00:00+05:30,10.13,10.13,9.95,10.02,604536,0.0,0.0 -2023-08-16 00:00:00+05:30,10.01,10.1,9.93,9.97,493341,0.0,0.0 -2023-08-17 00:00:00+05:30,9.82,10.15,9.82,10.0,943773,0.0,0.0 -2023-08-18 00:00:00+05:30,10.04,10.09,9.9,9.94,988263,0.0,0.0 -2023-08-21 00:00:00+05:30,9.96,10.05,9.75,9.94,680553,0.0,0.0 -2023-08-22 00:00:00+05:30,10.09,10.09,9.95,9.98,513350,0.0,0.0 -2023-08-23 00:00:00+05:30,10.01,10.36,10.01,10.08,2458161,0.0,0.0 -2023-08-24 00:00:00+05:30,10.12,10.23,9.96,10.0,1529457,0.0,0.0 -2023-08-25 00:00:00+05:30,10.0,10.05,9.9,9.94,1103986,0.0,0.0 -2023-08-28 00:00:00+05:30,9.99,10.19,9.94,10.0,870213,0.0,0.0 -2023-08-29 00:00:00+05:30,10.0,10.06,9.9,9.93,905689,0.0,0.0 -2023-08-30 00:00:00+05:30,9.91,10.15,9.9,9.92,1375284,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2023-08-03 00:00:00+05:30,10.18,10.3,10.0,10.13,500668.0,,, +2023-08-04 00:00:00+05:30,10.14,10.4,10.14,10.32,616788.0,,, +2023-08-07 00:00:00+05:30,10.33,10.69,10.33,10.45,1180639.0,,, +2023-08-08 00:00:00+05:30,10.71,10.8,10.15,10.22,1482081.0,,, +2023-08-09 00:00:00+05:30,10.28,10.6,10.28,10.37,642302.0,,, +2023-08-10 00:00:00+05:30,10.41,10.55,10.21,10.3,1318542.0,,, +2023-08-11 00:00:00+05:30,10.35,10.39,10.03,10.13,957131.0,,, +2023-08-14 00:00:00+05:30,10.13,10.13,9.95,10.02,604536.0,,, +2023-08-16 00:00:00+05:30,10.01,10.1,9.93,9.97,493341.0,,, +2023-08-17 00:00:00+05:30,9.82,10.15,9.82,10.0,943773.0,,, +2023-08-18 00:00:00+05:30,10.04,10.09,9.9,9.94,988263.0,,, +2023-08-21 00:00:00+05:30,9.96,10.05,9.75,9.94,680553.0,,, +2023-08-22 00:00:00+05:30,10.09,10.09,9.95,9.98,513350.0,,, +2023-08-23 00:00:00+05:30,10.01,10.36,10.01,10.08,2458161.0,,, +2023-08-24 00:00:00+05:30,10.12,10.23,9.96,10.0,1529457.0,,, +2023-08-25 00:00:00+05:30,10.0,10.05,9.9,9.94,1103986.0,,, +2023-08-28 00:00:00+05:30,9.99,10.19,9.94,10.0,870213.0,,, +2023-08-29 00:00:00+05:30,10.0,10.06,9.9,9.93,905689.0,,, +2023-08-30 00:00:00+05:30,9.91,10.15,9.9,9.92,1375284.0,,, diff --git a/DATA/BRONZE/StockData/URJA_2023_09.csv b/DATA/BRONZE/StockData/URJA_2023_09.csv index 4d61f69d..1c448512 100644 --- a/DATA/BRONZE/StockData/URJA_2023_09.csv +++ b/DATA/BRONZE/StockData/URJA_2023_09.csv @@ -1,21 +1,21 @@ -date,open,high,low,close,volume,dividends,stock_splits -2023-09-01 00:00:00+05:30,9.76,9.98,9.76,9.93,1155012,0.0,0.0 -2023-09-04 00:00:00+05:30,9.9,10.04,9.89,9.92,1688351,0.0,0.0 -2023-09-05 00:00:00+05:30,9.93,11.1,9.93,10.25,3921446,0.0,0.0 -2023-09-06 00:00:00+05:30,10.32,10.5,9.97,10.06,2111463,0.0,0.0 -2023-09-07 00:00:00+05:30,10.07,10.15,10.02,10.05,1535581,0.0,0.0 -2023-09-08 00:00:00+05:30,10.06,10.54,10.03,10.19,3565399,0.0,0.0 -2023-09-11 00:00:00+05:30,10.49,10.49,10.25,10.33,1663400,0.0,0.0 -2023-09-12 00:00:00+05:30,10.36,10.45,9.75,9.87,2971035,0.0,0.0 -2023-09-13 00:00:00+05:30,9.9,10.03,9.75,9.85,1754853,0.0,0.0 -2023-09-14 00:00:00+05:30,9.85,10.1,9.85,9.93,1508170,0.0,0.0 -2023-09-15 00:00:00+05:30,9.94,10.1,9.86,9.91,1753615,0.0,0.0 -2023-09-18 00:00:00+05:30,9.91,10.17,9.84,9.95,1988440,0.0,0.0 -2023-09-20 00:00:00+05:30,9.9,10.07,9.84,9.89,1404797,0.0,0.0 -2023-09-21 00:00:00+05:30,9.87,10.07,9.81,9.87,879677,0.0,0.0 -2023-09-22 00:00:00+05:30,9.83,10.0,9.78,9.82,1339458,0.0,0.0 -2023-09-25 00:00:00+05:30,9.83,9.97,9.79,9.82,613201,0.0,0.0 -2023-09-26 00:00:00+05:30,9.82,9.94,9.8,9.83,813941,0.0,0.0 -2023-09-27 00:00:00+05:30,9.89,9.94,9.75,9.87,561065,0.0,0.0 -2023-09-28 00:00:00+05:30,9.88,9.95,9.8,9.82,487426,0.0,0.0 -2023-09-29 00:00:00+05:30,9.94,9.94,9.75,9.78,1037628,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2023-09-01 00:00:00+05:30,9.76,9.98,9.76,9.93,1155012.0,,, +2023-09-04 00:00:00+05:30,9.9,10.04,9.89,9.92,1688351.0,,, +2023-09-05 00:00:00+05:30,9.93,11.1,9.93,10.25,3921446.0,,, +2023-09-06 00:00:00+05:30,10.32,10.5,9.97,10.06,2111463.0,,, +2023-09-07 00:00:00+05:30,10.07,10.15,10.02,10.05,1535581.0,,, +2023-09-08 00:00:00+05:30,10.06,10.54,10.03,10.19,3565399.0,,, +2023-09-11 00:00:00+05:30,10.49,10.49,10.25,10.33,1663400.0,,, +2023-09-12 00:00:00+05:30,10.36,10.45,9.75,9.87,2971035.0,,, +2023-09-13 00:00:00+05:30,9.9,10.03,9.75,9.85,1754853.0,,, +2023-09-14 00:00:00+05:30,9.85,10.1,9.85,9.93,1508170.0,,, +2023-09-15 00:00:00+05:30,9.94,10.1,9.86,9.91,1753615.0,,, +2023-09-18 00:00:00+05:30,9.91,10.17,9.84,9.95,1988440.0,,, +2023-09-20 00:00:00+05:30,9.9,10.07,9.84,9.89,1404797.0,,, +2023-09-21 00:00:00+05:30,9.87,10.07,9.81,9.87,879677.0,,, +2023-09-22 00:00:00+05:30,9.83,10.0,9.78,9.82,1339458.0,,, +2023-09-25 00:00:00+05:30,9.83,9.97,9.79,9.82,613201.0,,, +2023-09-26 00:00:00+05:30,9.82,9.94,9.8,9.83,813941.0,,, +2023-09-27 00:00:00+05:30,9.89,9.94,9.75,9.87,561065.0,,, +2023-09-28 00:00:00+05:30,9.88,9.95,9.8,9.82,487426.0,,, +2023-09-29 00:00:00+05:30,9.94,9.94,9.75,9.78,1037628.0,,, diff --git a/DATA/BRONZE/StockData/URJA_2023_10.csv b/DATA/BRONZE/StockData/URJA_2023_10.csv index 49471c77..2e280cf0 100644 --- a/DATA/BRONZE/StockData/URJA_2023_10.csv +++ b/DATA/BRONZE/StockData/URJA_2023_10.csv @@ -1,20 +1,20 @@ -date,open,high,low,close,volume,dividends,stock_splits -2023-10-03 00:00:00+05:30,9.78,9.87,9.7,9.74,680168,0.0,0.0 -2023-10-04 00:00:00+05:30,9.75,9.8,9.61,9.68,633508,0.0,0.0 -2023-10-05 00:00:00+05:30,9.68,9.85,9.61,9.68,968589,0.0,0.0 -2023-10-06 00:00:00+05:30,9.79,10.56,9.71,10.13,4095159,0.0,0.0 -2023-10-09 00:00:00+05:30,9.8,9.93,9.68,9.76,1748015,0.0,0.0 -2023-10-10 00:00:00+05:30,9.78,9.99,9.78,9.83,1056780,0.0,0.0 -2023-10-11 00:00:00+05:30,9.89,10.02,9.85,9.96,785759,0.0,0.0 -2023-10-12 00:00:00+05:30,10.04,10.07,9.9,9.92,1027754,0.0,0.0 -2023-10-13 00:00:00+05:30,9.92,10.04,9.79,9.9,1008144,0.0,0.0 -2023-10-16 00:00:00+05:30,9.9,9.97,9.85,9.86,1012435,0.0,0.0 -2023-10-17 00:00:00+05:30,9.88,9.97,9.86,9.91,905434,0.0,0.0 -2023-10-18 00:00:00+05:30,9.91,9.97,9.8,9.83,902668,0.0,0.0 -2023-10-19 00:00:00+05:30,9.85,9.95,9.75,9.79,655068,0.0,0.0 -2023-10-20 00:00:00+05:30,9.76,10.06,9.75,9.77,929927,0.0,0.0 -2023-10-23 00:00:00+05:30,9.78,9.91,9.21,9.31,1483860,0.0,0.0 -2023-10-25 00:00:00+05:30,9.31,9.55,9.0,9.13,1127876,0.0,0.0 -2023-10-26 00:00:00+05:30,9.08,9.3,8.78,9.2,1063398,0.0,0.0 -2023-10-27 00:00:00+05:30,9.21,9.45,9.21,9.37,781791,0.0,0.0 -2023-10-30 00:00:00+05:30,9.5,9.52,9.25,9.41,293440,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2023-10-03 00:00:00+05:30,9.78,9.87,9.7,9.74,680168.0,,, +2023-10-04 00:00:00+05:30,9.75,9.8,9.61,9.68,633508.0,,, +2023-10-05 00:00:00+05:30,9.68,9.85,9.61,9.68,968589.0,,, +2023-10-06 00:00:00+05:30,9.79,10.56,9.71,10.13,4095159.0,,, +2023-10-09 00:00:00+05:30,9.8,9.93,9.68,9.76,1748015.0,,, +2023-10-10 00:00:00+05:30,9.78,9.99,9.78,9.83,1056780.0,,, +2023-10-11 00:00:00+05:30,9.89,10.02,9.85,9.96,785759.0,,, +2023-10-12 00:00:00+05:30,10.04,10.07,9.9,9.92,1027754.0,,, +2023-10-13 00:00:00+05:30,9.92,10.04,9.79,9.9,1008144.0,,, +2023-10-16 00:00:00+05:30,9.9,9.97,9.85,9.86,1012435.0,,, +2023-10-17 00:00:00+05:30,9.88,9.97,9.86,9.91,905434.0,,, +2023-10-18 00:00:00+05:30,9.91,9.97,9.8,9.83,902668.0,,, +2023-10-19 00:00:00+05:30,9.85,9.95,9.75,9.79,655068.0,,, +2023-10-20 00:00:00+05:30,9.76,10.06,9.75,9.77,929927.0,,, +2023-10-23 00:00:00+05:30,9.78,9.91,9.21,9.31,1483860.0,,, +2023-10-25 00:00:00+05:30,9.31,9.55,9.0,9.13,1127876.0,,, +2023-10-26 00:00:00+05:30,9.08,9.3,8.78,9.2,1063398.0,,, +2023-10-27 00:00:00+05:30,9.21,9.45,9.21,9.37,781791.0,,, +2023-10-30 00:00:00+05:30,9.5,9.52,9.25,9.41,293440.0,,, diff --git a/DATA/BRONZE/StockData/URJA_2023_11.csv b/DATA/BRONZE/StockData/URJA_2023_11.csv index ec7ebb89..6087c0b6 100644 --- a/DATA/BRONZE/StockData/URJA_2023_11.csv +++ b/DATA/BRONZE/StockData/URJA_2023_11.csv @@ -1,20 +1,20 @@ -date,open,high,low,close,volume,dividends,stock_splits -2023-11-01 00:00:00+05:30,9.36,9.47,9.33,9.36,484818,0.0,0.0 -2023-11-02 00:00:00+05:30,9.33,10.13,9.33,9.87,2077562,0.0,0.0 -2023-11-03 00:00:00+05:30,9.94,9.95,9.62,9.7,677509,0.0,0.0 -2023-11-06 00:00:00+05:30,9.71,10.78,9.71,10.22,8655565,0.0,0.0 -2023-11-07 00:00:00+05:30,10.39,10.85,10.07,10.69,4650717,0.0,0.0 -2023-11-08 00:00:00+05:30,10.88,10.97,10.27,10.39,1874051,0.0,0.0 -2023-11-09 00:00:00+05:30,10.5,10.94,10.3,10.71,4358415,0.0,0.0 -2023-11-10 00:00:00+05:30,10.89,11.79,10.71,11.0,8110660,0.0,0.0 -2023-11-13 00:00:00+05:30,11.3,11.4,10.65,11.21,2442119,0.0,0.0 -2023-11-15 00:00:00+05:30,11.39,11.43,10.99,11.02,4139533,0.0,0.0 -2023-11-16 00:00:00+05:30,11.1,11.17,10.7,10.77,2311402,0.0,0.0 -2023-11-17 00:00:00+05:30,10.94,12.92,10.6,12.72,16260030,0.0,0.0 -2023-11-20 00:00:00+05:30,13.0,13.27,11.92,12.38,6255905,0.0,0.0 -2023-11-21 00:00:00+05:30,12.5,12.68,11.77,11.9,2652181,0.0,0.0 -2023-11-22 00:00:00+05:30,11.9,12.85,11.59,12.44,7530781,0.0,0.0 -2023-11-23 00:00:00+05:30,12.24,12.95,12.18,12.28,2780542,0.0,0.0 -2023-11-24 00:00:00+05:30,12.48,12.5,12.1,12.2,2792842,0.0,0.0 -2023-11-28 00:00:00+05:30,12.3,12.48,12.0,12.03,2858489,0.0,0.0 -2023-11-29 00:00:00+05:30,12.27,12.8,12.09,12.6,3515932,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2023-11-01 00:00:00+05:30,9.36,9.47,9.33,9.36,484818.0,,, +2023-11-02 00:00:00+05:30,9.33,10.13,9.33,9.87,2077562.0,,, +2023-11-03 00:00:00+05:30,9.94,9.95,9.62,9.7,677509.0,,, +2023-11-06 00:00:00+05:30,9.71,10.78,9.71,10.22,8655565.0,,, +2023-11-07 00:00:00+05:30,10.39,10.85,10.07,10.69,4650717.0,,, +2023-11-08 00:00:00+05:30,10.88,10.97,10.27,10.39,1874051.0,,, +2023-11-09 00:00:00+05:30,10.5,10.94,10.3,10.71,4358415.0,,, +2023-11-10 00:00:00+05:30,10.89,11.79,10.71,11.0,8110660.0,,, +2023-11-13 00:00:00+05:30,11.3,11.4,10.65,11.21,2442119.0,,, +2023-11-15 00:00:00+05:30,11.39,11.43,10.99,11.02,4139533.0,,, +2023-11-16 00:00:00+05:30,11.1,11.17,10.7,10.77,2311402.0,,, +2023-11-17 00:00:00+05:30,10.94,12.92,10.6,12.72,16260030.0,,, +2023-11-20 00:00:00+05:30,13.0,13.27,11.92,12.38,6255905.0,,, +2023-11-21 00:00:00+05:30,12.5,12.68,11.77,11.9,2652181.0,,, +2023-11-22 00:00:00+05:30,11.9,12.85,11.59,12.44,7530781.0,,, +2023-11-23 00:00:00+05:30,12.24,12.95,12.18,12.28,2780542.0,,, +2023-11-24 00:00:00+05:30,12.48,12.5,12.1,12.2,2792842.0,,, +2023-11-28 00:00:00+05:30,12.3,12.48,12.0,12.03,2858489.0,,, +2023-11-29 00:00:00+05:30,12.27,12.8,12.09,12.6,3515932.0,,, diff --git a/DATA/BRONZE/StockData/URJA_2023_12.csv b/DATA/BRONZE/StockData/URJA_2023_12.csv index c0a1ee06..afb175ea 100644 --- a/DATA/BRONZE/StockData/URJA_2023_12.csv +++ b/DATA/BRONZE/StockData/URJA_2023_12.csv @@ -1,21 +1,21 @@ -date,open,high,low,close,volume,dividends,stock_splits -2023-12-01 00:00:00+05:30,12.32,12.35,12.0,12.06,1572297,0.0,0.0 -2023-12-04 00:00:00+05:30,12.3,12.3,12.01,12.03,2067535,0.0,0.0 -2023-12-05 00:00:00+05:30,12.23,12.24,11.77,11.94,2148987,0.0,0.0 -2023-12-06 00:00:00+05:30,12.05,12.06,11.65,11.71,1920598,0.0,0.0 -2023-12-07 00:00:00+05:30,11.73,12.4,11.6,12.08,4564414,0.0,0.0 -2023-12-08 00:00:00+05:30,12.19,12.8,11.85,12.07,5322795,0.0,0.0 -2023-12-11 00:00:00+05:30,12.29,12.69,12.1,12.5,7480451,0.0,0.0 -2023-12-12 00:00:00+05:30,12.72,14.74,12.5,14.03,14789800,0.0,0.0 -2023-12-13 00:00:00+05:30,14.31,16.35,13.71,15.72,22020370,0.0,0.0 -2023-12-14 00:00:00+05:30,16.17,16.75,14.8,15.25,9547394,0.0,0.0 -2023-12-15 00:00:00+05:30,15.4,15.95,14.83,15.23,3945566,0.0,0.0 -2023-12-18 00:00:00+05:30,15.53,15.53,14.49,14.77,1115172,0.0,0.0 -2023-12-19 00:00:00+05:30,14.75,14.8,14.1,14.34,2637016,0.0,0.0 -2023-12-20 00:00:00+05:30,14.34,14.95,12.99,13.34,1793051,0.0,0.0 -2023-12-21 00:00:00+05:30,13.19,13.95,12.71,13.84,2847571,0.0,0.0 -2023-12-22 00:00:00+05:30,14.01,14.4,13.84,14.0,897961,0.0,0.0 -2023-12-26 00:00:00+05:30,14.25,15.5,14.07,15.27,9478592,0.0,0.0 -2023-12-27 00:00:00+05:30,15.37,15.5,14.62,14.98,4891927,0.0,0.0 -2023-12-28 00:00:00+05:30,15.08,15.18,14.5,14.59,3393850,0.0,0.0 -2023-12-29 00:00:00+05:30,14.55,14.86,14.3,14.68,2350434,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2023-12-01 00:00:00+05:30,12.32,12.35,12.0,12.06,1572297.0,,, +2023-12-04 00:00:00+05:30,12.3,12.3,12.01,12.03,2067535.0,,, +2023-12-05 00:00:00+05:30,12.23,12.24,11.77,11.94,2148987.0,,, +2023-12-06 00:00:00+05:30,12.05,12.06,11.65,11.71,1920598.0,,, +2023-12-07 00:00:00+05:30,11.73,12.4,11.6,12.08,4564414.0,,, +2023-12-08 00:00:00+05:30,12.19,12.8,11.85,12.07,5322795.0,,, +2023-12-11 00:00:00+05:30,12.29,12.69,12.1,12.5,7480451.0,,, +2023-12-12 00:00:00+05:30,12.72,14.74,12.5,14.03,14789800.0,,, +2023-12-13 00:00:00+05:30,14.31,16.35,13.71,15.72,22020370.0,,, +2023-12-14 00:00:00+05:30,16.17,16.75,14.8,15.25,9547394.0,,, +2023-12-15 00:00:00+05:30,15.4,15.95,14.83,15.23,3945566.0,,, +2023-12-18 00:00:00+05:30,15.53,15.53,14.49,14.77,1115172.0,,, +2023-12-19 00:00:00+05:30,14.75,14.8,14.1,14.34,2637016.0,,, +2023-12-20 00:00:00+05:30,14.34,14.95,12.99,13.34,1793051.0,,, +2023-12-21 00:00:00+05:30,13.19,13.95,12.71,13.84,2847571.0,,, +2023-12-22 00:00:00+05:30,14.01,14.4,13.84,14.0,897961.0,,, +2023-12-26 00:00:00+05:30,14.25,15.5,14.07,15.27,9478592.0,,, +2023-12-27 00:00:00+05:30,15.37,15.5,14.62,14.98,4891927.0,,, +2023-12-28 00:00:00+05:30,15.08,15.18,14.5,14.59,3393850.0,,, +2023-12-29 00:00:00+05:30,14.55,14.86,14.3,14.68,2350434.0,,, diff --git a/DATA/BRONZE/StockData/URJA_2024_01.csv b/DATA/BRONZE/StockData/URJA_2024_01.csv index 03178aa7..cdc4c0fd 100644 --- a/DATA/BRONZE/StockData/URJA_2024_01.csv +++ b/DATA/BRONZE/StockData/URJA_2024_01.csv @@ -1,20 +1,20 @@ -date,open,high,low,close,volume,dividends,stock_splits -2024-01-01 00:00:00+05:30,14.9,15.22,14.72,14.86,2545152,0.0,0.0 -2024-01-02 00:00:00+05:30,14.91,15.35,14.6,15.11,5729287,0.0,0.0 -2024-01-03 00:00:00+05:30,15.2,16.15,15.1,15.4,10520040,0.0,0.0 -2024-01-04 00:00:00+05:30,15.67,16.2,15.35,15.56,9075325,0.0,0.0 -2024-01-05 00:00:00+05:30,15.93,17.75,15.79,17.12,22725120,0.0,0.0 -2024-01-08 00:00:00+05:30,17.39,19.5,16.76,18.82,27291550,0.0,0.0 -2024-01-09 00:00:00+05:30,19.11,19.64,17.5,17.77,17332370,0.0,0.0 -2024-01-10 00:00:00+05:30,17.99,18.45,17.55,18.0,14388800,0.0,0.0 -2024-01-11 00:00:00+05:30,18.21,18.4,18.0,18.08,2613115,0.0,0.0 -2024-01-12 00:00:00+05:30,18.24,18.24,17.7,17.89,2421520,0.0,0.0 -2024-01-15 00:00:00+05:30,18.17,18.17,17.33,17.86,1213614,0.0,0.0 -2024-01-16 00:00:00+05:30,17.85,17.99,16.8,17.24,2941675,0.0,0.0 -2024-01-17 00:00:00+05:30,17.07,17.27,16.3,16.87,774491,0.0,0.0 -2024-01-19 00:00:00+05:30,18.02,18.31,17.55,17.84,4815119,0.0,0.0 -2024-01-23 00:00:00+05:30,18.53,19.48,17.6,18.24,9091606,0.0,0.0 -2024-01-24 00:00:00+05:30,18.9,19.98,18.25,19.82,16037130,0.0,0.0 -2024-01-25 00:00:00+05:30,20.21,23.78,20.21,23.78,15726980,0.0,0.0 -2024-01-29 00:00:00+05:30,26.0,28.53,25.5,28.53,16019050,0.0,0.0 -2024-01-30 00:00:00+05:30,31.0,31.38,28.53,31.38,20878450,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2024-01-01 00:00:00+05:30,14.9,15.22,14.72,14.86,2545152.0,,, +2024-01-02 00:00:00+05:30,14.91,15.35,14.6,15.11,5729287.0,,, +2024-01-03 00:00:00+05:30,15.2,16.15,15.1,15.4,10520040.0,,, +2024-01-04 00:00:00+05:30,15.67,16.2,15.35,15.56,9075325.0,,, +2024-01-05 00:00:00+05:30,15.93,17.75,15.79,17.12,22725120.0,,, +2024-01-08 00:00:00+05:30,17.39,19.5,16.76,18.82,27291550.0,,, +2024-01-09 00:00:00+05:30,19.11,19.64,17.5,17.77,17332370.0,,, +2024-01-10 00:00:00+05:30,17.99,18.45,17.55,18.0,14388800.0,,, +2024-01-11 00:00:00+05:30,18.21,18.4,18.0,18.08,2613115.0,,, +2024-01-12 00:00:00+05:30,18.24,18.24,17.7,17.89,2421520.0,,, +2024-01-15 00:00:00+05:30,18.17,18.17,17.33,17.86,1213614.0,,, +2024-01-16 00:00:00+05:30,17.85,17.99,16.8,17.24,2941675.0,,, +2024-01-17 00:00:00+05:30,17.07,17.27,16.3,16.87,774491.0,,, +2024-01-19 00:00:00+05:30,18.02,18.31,17.55,17.84,4815119.0,,, +2024-01-23 00:00:00+05:30,18.53,19.48,17.6,18.24,9091606.0,,, +2024-01-24 00:00:00+05:30,18.9,19.98,18.25,19.82,16037130.0,,, +2024-01-25 00:00:00+05:30,20.21,23.78,20.21,23.78,15726980.0,,, +2024-01-29 00:00:00+05:30,26.0,28.53,25.5,28.53,16019050.0,,, +2024-01-30 00:00:00+05:30,31.0,31.38,28.53,31.38,20878450.0,,, diff --git a/DATA/BRONZE/StockData/URJA_2024_02.csv b/DATA/BRONZE/StockData/URJA_2024_02.csv index 26dddcf7..3bdf1fa6 100644 --- a/DATA/BRONZE/StockData/URJA_2024_02.csv +++ b/DATA/BRONZE/StockData/URJA_2024_02.csv @@ -1,21 +1,21 @@ -date,open,high,low,close,volume,dividends,stock_splits -2024-02-01 00:00:00+05:30,36.0,37.96,35.6,37.96,22340660,0.0,0.0 -2024-02-02 00:00:00+05:30,39.68,39.85,39.0,39.85,8666948,0.0,0.0 -2024-02-05 00:00:00+05:30,41.0,41.84,37.86,37.86,6404258,0.0,0.0 -2024-02-06 00:00:00+05:30,35.97,35.97,35.97,35.97,764232,0.0,0.0 -2024-02-07 00:00:00+05:30,34.18,34.18,34.18,34.18,508377,0.0,0.0 -2024-02-08 00:00:00+05:30,32.48,32.48,32.48,32.48,390298,0.0,0.0 -2024-02-09 00:00:00+05:30,30.86,30.86,30.86,30.86,362693,0.0,0.0 -2024-02-12 00:00:00+05:30,29.32,29.32,29.32,29.32,358271,0.0,0.0 -2024-02-13 00:00:00+05:30,27.86,27.86,27.86,27.86,221443,0.0,0.0 -2024-02-14 00:00:00+05:30,26.47,26.47,26.47,26.47,326513,0.0,0.0 -2024-02-15 00:00:00+05:30,26.25,27.79,26.25,27.79,4948488,0.0,0.0 -2024-02-16 00:00:00+05:30,28.8,28.8,26.41,26.41,3282915,0.0,0.0 -2024-02-19 00:00:00+05:30,25.09,27.55,25.09,26.91,5595604,0.0,0.0 -2024-02-20 00:00:00+05:30,26.99,26.99,25.57,25.58,899541,0.0,0.0 -2024-02-21 00:00:00+05:30,25.0,25.07,24.31,24.31,855055,0.0,0.0 -2024-02-22 00:00:00+05:30,23.1,24.5,23.1,23.1,1868870,0.0,0.0 -2024-02-23 00:00:00+05:30,22.95,24.25,22.15,23.23,1741593,0.0,0.0 -2024-02-26 00:00:00+05:30,23.23,24.39,22.3,24.39,2112915,0.0,0.0 -2024-02-27 00:00:00+05:30,24.88,24.95,23.5,23.57,1377139,0.0,0.0 -2024-02-28 00:00:00+05:30,23.3,23.55,22.4,22.4,1060860,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2024-02-01 00:00:00+05:30,36.0,37.96,35.6,37.96,22340660.0,,, +2024-02-02 00:00:00+05:30,39.68,39.85,39.0,39.85,8666948.0,,, +2024-02-05 00:00:00+05:30,41.0,41.84,37.86,37.86,6404258.0,,, +2024-02-06 00:00:00+05:30,35.97,35.97,35.97,35.97,764232.0,,, +2024-02-07 00:00:00+05:30,34.18,34.18,34.18,34.18,508377.0,,, +2024-02-08 00:00:00+05:30,32.48,32.48,32.48,32.48,390298.0,,, +2024-02-09 00:00:00+05:30,30.86,30.86,30.86,30.86,362693.0,,, +2024-02-12 00:00:00+05:30,29.32,29.32,29.32,29.32,358271.0,,, +2024-02-13 00:00:00+05:30,27.86,27.86,27.86,27.86,221443.0,,, +2024-02-14 00:00:00+05:30,26.47,26.47,26.47,26.47,326513.0,,, +2024-02-15 00:00:00+05:30,26.25,27.79,26.25,27.79,4948488.0,,, +2024-02-16 00:00:00+05:30,28.8,28.8,26.41,26.41,3282915.0,,, +2024-02-19 00:00:00+05:30,25.09,27.55,25.09,26.91,5595604.0,,, +2024-02-20 00:00:00+05:30,26.99,26.99,25.57,25.58,899541.0,,, +2024-02-21 00:00:00+05:30,25.0,25.07,24.31,24.31,855055.0,,, +2024-02-22 00:00:00+05:30,23.1,24.5,23.1,23.1,1868870.0,,, +2024-02-23 00:00:00+05:30,22.95,24.25,22.15,23.23,1741593.0,,, +2024-02-26 00:00:00+05:30,23.23,24.39,22.3,24.39,2112915.0,,, +2024-02-27 00:00:00+05:30,24.88,24.95,23.5,23.57,1377139.0,,, +2024-02-28 00:00:00+05:30,23.3,23.55,22.4,22.4,1060860.0,,, diff --git a/DATA/BRONZE/StockData/URJA_2024_03.csv b/DATA/BRONZE/StockData/URJA_2024_03.csv index 5eb95c98..816172d1 100644 --- a/DATA/BRONZE/StockData/URJA_2024_03.csv +++ b/DATA/BRONZE/StockData/URJA_2024_03.csv @@ -1,19 +1,19 @@ -date,open,high,low,close,volume,dividends,stock_splits -2024-03-01 00:00:00+05:30,22.0,22.89,22.0,22.89,219790,0.0,0.0 -2024-03-04 00:00:00+05:30,24.51,24.95,22.9,23.25,467409,0.0,0.0 -2024-03-05 00:00:00+05:30,23.19,23.25,22.15,22.28,717788,0.0,0.0 -2024-03-06 00:00:00+05:30,21.9,22.15,21.17,21.79,1017175,0.0,0.0 -2024-03-07 00:00:00+05:30,21.49,22.87,21.49,22.87,365159,0.0,0.0 -2024-03-11 00:00:00+05:30,23.27,23.5,21.75,21.83,371252,0.0,0.0 -2024-03-12 00:00:00+05:30,21.3,21.8,20.74,20.77,385400,0.0,0.0 -2024-03-13 00:00:00+05:30,20.35,20.65,19.74,19.74,262438,0.0,0.0 -2024-03-14 00:00:00+05:30,18.85,20.72,18.76,20.72,583049,0.0,0.0 -2024-03-15 00:00:00+05:30,21.3,21.3,19.7,20.57,308735,0.0,0.0 -2024-03-18 00:00:00+05:30,20.57,20.99,20.0,20.6,483865,0.0,0.0 -2024-03-19 00:00:00+05:30,20.62,20.79,19.8,19.93,426909,0.0,0.0 -2024-03-20 00:00:00+05:30,19.66,20.5,19.05,19.59,209447,0.0,0.0 -2024-03-21 00:00:00+05:30,19.6,20.45,19.35,20.32,508343,0.0,0.0 -2024-03-22 00:00:00+05:30,20.35,21.0,20.0,20.41,564263,0.0,0.0 -2024-03-26 00:00:00+05:30,20.5,20.9,19.46,20.07,268761,0.0,0.0 -2024-03-27 00:00:00+05:30,20.05,20.14,19.4,19.48,728340,0.0,0.0 -2024-03-28 00:00:00+05:30,19.4,19.9,18.76,18.92,829357,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2024-03-01 00:00:00+05:30,22.0,22.89,22.0,22.89,219790.0,,, +2024-03-04 00:00:00+05:30,24.51,24.95,22.9,23.25,467409.0,,, +2024-03-05 00:00:00+05:30,23.19,23.25,22.15,22.28,717788.0,,, +2024-03-06 00:00:00+05:30,21.9,22.15,21.17,21.79,1017175.0,,, +2024-03-07 00:00:00+05:30,21.49,22.87,21.49,22.87,365159.0,,, +2024-03-11 00:00:00+05:30,23.27,23.5,21.75,21.83,371252.0,,, +2024-03-12 00:00:00+05:30,21.3,21.8,20.74,20.77,385400.0,,, +2024-03-13 00:00:00+05:30,20.35,20.65,19.74,19.74,262438.0,,, +2024-03-14 00:00:00+05:30,18.85,20.72,18.76,20.72,583049.0,,, +2024-03-15 00:00:00+05:30,21.3,21.3,19.7,20.57,308735.0,,, +2024-03-18 00:00:00+05:30,20.57,20.99,20.0,20.6,483865.0,,, +2024-03-19 00:00:00+05:30,20.62,20.79,19.8,19.93,426909.0,,, +2024-03-20 00:00:00+05:30,19.66,20.5,19.05,19.59,209447.0,,, +2024-03-21 00:00:00+05:30,19.6,20.45,19.35,20.32,508343.0,,, +2024-03-22 00:00:00+05:30,20.35,21.0,20.0,20.41,564263.0,,, +2024-03-26 00:00:00+05:30,20.5,20.9,19.46,20.07,268761.0,,, +2024-03-27 00:00:00+05:30,20.05,20.14,19.4,19.48,728340.0,,, +2024-03-28 00:00:00+05:30,19.4,19.9,18.76,18.92,829357.0,,, diff --git a/DATA/BRONZE/StockData/URJA_2024_04.csv b/DATA/BRONZE/StockData/URJA_2024_04.csv index 8de88d84..6f84f411 100644 --- a/DATA/BRONZE/StockData/URJA_2024_04.csv +++ b/DATA/BRONZE/StockData/URJA_2024_04.csv @@ -1,20 +1,20 @@ -date,open,high,low,close,volume,dividends,stock_splits -2024-04-01 00:00:00+05:30,19.01,19.86,19.01,19.86,283117,0.0,0.0 -2024-04-02 00:00:00+05:30,19.86,20.85,19.86,20.85,823780,0.0,0.0 -2024-04-03 00:00:00+05:30,21.27,21.89,21.27,21.89,874527,0.0,0.0 -2024-04-04 00:00:00+05:30,22.98,22.98,22.75,22.98,1887544,0.0,0.0 -2024-04-05 00:00:00+05:30,23.79,24.0,21.85,23.89,2164087,0.0,0.0 -2024-04-08 00:00:00+05:30,24.5,24.9,23.0,23.97,670619,0.0,0.0 -2024-04-09 00:00:00+05:30,24.4,24.7,23.0,23.15,316060,0.0,0.0 -2024-04-10 00:00:00+05:30,23.0,23.8,22.52,22.71,458764,0.0,0.0 -2024-04-12 00:00:00+05:30,22.6,22.7,21.85,22.35,516941,0.0,0.0 -2024-04-15 00:00:00+05:30,21.5,22.0,21.24,21.47,404656,0.0,0.0 -2024-04-16 00:00:00+05:30,21.0,22.05,20.55,21.53,473457,0.0,0.0 -2024-04-18 00:00:00+05:30,21.95,22.1,21.8,21.88,218684,0.0,0.0 -2024-04-19 00:00:00+05:30,21.5,21.7,20.8,21.49,468345,0.0,0.0 -2024-04-22 00:00:00+05:30,21.76,22.29,21.5,21.65,144197,0.0,0.0 -2024-04-23 00:00:00+05:30,21.65,22.5,21.65,22.23,451096,0.0,0.0 -2024-04-24 00:00:00+05:30,22.59,22.59,22.02,22.18,322851,0.0,0.0 -2024-04-25 00:00:00+05:30,22.18,22.25,21.8,21.95,347387,0.0,0.0 -2024-04-26 00:00:00+05:30,22.0,22.4,21.7,22.02,424240,0.0,0.0 -2024-04-29 00:00:00+05:30,22.4,22.5,22.02,22.12,174269,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2024-04-01 00:00:00+05:30,19.01,19.86,19.01,19.86,283117.0,,, +2024-04-02 00:00:00+05:30,19.86,20.85,19.86,20.85,823780.0,,, +2024-04-03 00:00:00+05:30,21.27,21.89,21.27,21.89,874527.0,,, +2024-04-04 00:00:00+05:30,22.98,22.98,22.75,22.98,1887544.0,,, +2024-04-05 00:00:00+05:30,23.79,24.0,21.85,23.89,2164087.0,,, +2024-04-08 00:00:00+05:30,24.5,24.9,23.0,23.97,670619.0,,, +2024-04-09 00:00:00+05:30,24.4,24.7,23.0,23.15,316060.0,,, +2024-04-10 00:00:00+05:30,23.0,23.8,22.52,22.71,458764.0,,, +2024-04-12 00:00:00+05:30,22.6,22.7,21.85,22.35,516941.0,,, +2024-04-15 00:00:00+05:30,21.5,22.0,21.24,21.47,404656.0,,, +2024-04-16 00:00:00+05:30,21.0,22.05,20.55,21.53,473457.0,,, +2024-04-18 00:00:00+05:30,21.95,22.1,21.8,21.88,218684.0,,, +2024-04-19 00:00:00+05:30,21.5,21.7,20.8,21.49,468345.0,,, +2024-04-22 00:00:00+05:30,21.76,22.29,21.5,21.65,144197.0,,, +2024-04-23 00:00:00+05:30,21.65,22.5,21.65,22.23,451096.0,,, +2024-04-24 00:00:00+05:30,22.59,22.59,22.02,22.18,322851.0,,, +2024-04-25 00:00:00+05:30,22.18,22.25,21.8,21.95,347387.0,,, +2024-04-26 00:00:00+05:30,22.0,22.4,21.7,22.02,424240.0,,, +2024-04-29 00:00:00+05:30,22.4,22.5,22.02,22.12,174269.0,,, diff --git a/DATA/BRONZE/StockData/URJA_2024_05.csv b/DATA/BRONZE/StockData/URJA_2024_05.csv index dd2fb6dc..e04dc60e 100644 --- a/DATA/BRONZE/StockData/URJA_2024_05.csv +++ b/DATA/BRONZE/StockData/URJA_2024_05.csv @@ -1,21 +1,21 @@ -date,open,high,low,close,volume,dividends,stock_splits -2024-05-02 00:00:00+05:30,21.97,22.2,21.8,21.93,164650,0.0,0.0 -2024-05-03 00:00:00+05:30,22.0,22.2,21.5,21.75,369453,0.0,0.0 -2024-05-06 00:00:00+05:30,21.6,21.66,21.0,21.19,630568,0.0,0.0 -2024-05-07 00:00:00+05:30,21.36,21.43,20.56,20.73,207492,0.0,0.0 -2024-05-08 00:00:00+05:30,20.84,21.76,20.8,21.76,893154,0.0,0.0 -2024-05-09 00:00:00+05:30,22.2,22.2,20.8,20.96,783322,0.0,0.0 -2024-05-10 00:00:00+05:30,21.38,21.41,20.81,20.98,472017,0.0,0.0 -2024-05-13 00:00:00+05:30,21.38,21.38,20.1,20.63,181276,0.0,0.0 -2024-05-14 00:00:00+05:30,20.64,21.66,20.64,21.66,672794,0.0,0.0 -2024-05-15 00:00:00+05:30,21.59,22.63,21.11,21.42,1196106,0.0,0.0 -2024-05-16 00:00:00+05:30,21.61,21.9,21.27,21.33,251796,0.0,0.0 -2024-05-17 00:00:00+05:30,21.45,22.39,21.31,21.89,2062977,0.0,0.0 -2024-05-21 00:00:00+05:30,22.0,22.1,21.6,21.75,1023270,0.0,0.0 -2024-05-22 00:00:00+05:30,21.81,22.35,21.67,22.12,1266446,0.0,0.0 -2024-05-23 00:00:00+05:30,22.14,22.39,21.77,21.98,390711,0.0,0.0 -2024-05-24 00:00:00+05:30,22.23,22.23,21.85,21.91,373563,0.0,0.0 -2024-05-27 00:00:00+05:30,22.25,22.25,21.38,21.44,1202012,0.0,0.0 -2024-05-28 00:00:00+05:30,21.41,21.58,21.01,21.16,306521,0.0,0.0 -2024-05-29 00:00:00+05:30,21.19,21.47,20.71,21.16,628053,0.0,0.0 -2024-05-30 00:00:00+05:30,21.14,21.4,21.0,21.09,506599,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2024-05-02 00:00:00+05:30,21.97,22.2,21.8,21.93,164650.0,,, +2024-05-03 00:00:00+05:30,22.0,22.2,21.5,21.75,369453.0,,, +2024-05-06 00:00:00+05:30,21.6,21.66,21.0,21.19,630568.0,,, +2024-05-07 00:00:00+05:30,21.36,21.43,20.56,20.73,207492.0,,, +2024-05-08 00:00:00+05:30,20.84,21.76,20.8,21.76,893154.0,,, +2024-05-09 00:00:00+05:30,22.2,22.2,20.8,20.96,783322.0,,, +2024-05-10 00:00:00+05:30,21.38,21.41,20.81,20.98,472017.0,,, +2024-05-13 00:00:00+05:30,21.38,21.38,20.1,20.63,181276.0,,, +2024-05-14 00:00:00+05:30,20.64,21.66,20.64,21.66,672794.0,,, +2024-05-15 00:00:00+05:30,21.59,22.63,21.11,21.42,1196106.0,,, +2024-05-16 00:00:00+05:30,21.61,21.9,21.27,21.33,251796.0,,, +2024-05-17 00:00:00+05:30,21.45,22.39,21.31,21.89,2062977.0,,, +2024-05-21 00:00:00+05:30,22.0,22.1,21.6,21.75,1023270.0,,, +2024-05-22 00:00:00+05:30,21.81,22.35,21.67,22.12,1266446.0,,, +2024-05-23 00:00:00+05:30,22.14,22.39,21.77,21.98,390711.0,,, +2024-05-24 00:00:00+05:30,22.23,22.23,21.85,21.91,373563.0,,, +2024-05-27 00:00:00+05:30,22.25,22.25,21.38,21.44,1202012.0,,, +2024-05-28 00:00:00+05:30,21.41,21.58,21.01,21.16,306521.0,,, +2024-05-29 00:00:00+05:30,21.19,21.47,20.71,21.16,628053.0,,, +2024-05-30 00:00:00+05:30,21.14,21.4,21.0,21.09,506599.0,,, diff --git a/DATA/BRONZE/StockData/URJA_2024_06.csv b/DATA/BRONZE/StockData/URJA_2024_06.csv index 03e98678..7ac004fe 100644 --- a/DATA/BRONZE/StockData/URJA_2024_06.csv +++ b/DATA/BRONZE/StockData/URJA_2024_06.csv @@ -1,20 +1,20 @@ -date,open,high,low,close,volume,dividends,stock_splits -2024-06-03 00:00:00+05:30,21.96,21.96,21.87,21.96,347550,0.0,0.0 -2024-06-04 00:00:00+05:30,22.52,22.7,20.87,20.87,576873,0.0,0.0 -2024-06-05 00:00:00+05:30,20.39,20.65,19.86,20.34,666461,0.0,0.0 -2024-06-06 00:00:00+05:30,21.03,21.35,20.86,21.35,488248,0.0,0.0 -2024-06-07 00:00:00+05:30,21.58,21.88,21.06,21.16,954232,0.0,0.0 -2024-06-10 00:00:00+05:30,21.26,21.7,21.1,21.22,799097,0.0,0.0 -2024-06-11 00:00:00+05:30,21.24,21.64,21.04,21.47,914142,0.0,0.0 -2024-06-12 00:00:00+05:30,21.53,22.54,21.52,22.16,1991671,0.0,0.0 -2024-06-13 00:00:00+05:30,22.33,23.0,21.78,22.02,1479788,0.0,0.0 -2024-06-14 00:00:00+05:30,22.11,22.46,21.85,22.04,291584,0.0,0.0 -2024-06-18 00:00:00+05:30,22.07,22.4,21.75,21.83,1114652,0.0,0.0 -2024-06-19 00:00:00+05:30,21.83,22.0,21.34,21.57,397976,0.0,0.0 -2024-06-20 00:00:00+05:30,21.63,22.18,21.5,21.66,1240022,0.0,0.0 -2024-06-21 00:00:00+05:30,21.81,22.05,21.57,21.76,873016,0.0,0.0 -2024-06-24 00:00:00+05:30,22.0,22.84,21.76,22.16,3767366,0.0,0.0 -2024-06-25 00:00:00+05:30,22.39,22.54,21.67,21.8,1257666,0.0,0.0 -2024-06-26 00:00:00+05:30,21.89,21.95,21.53,21.63,302732,0.0,0.0 -2024-06-27 00:00:00+05:30,21.63,21.8,21.16,21.26,701804,0.0,0.0 -2024-06-28 00:00:00+05:30,21.49,21.65,21.13,21.27,583899,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2024-06-03 00:00:00+05:30,21.96,21.96,21.87,21.96,347550.0,,, +2024-06-04 00:00:00+05:30,22.52,22.7,20.87,20.87,576873.0,,, +2024-06-05 00:00:00+05:30,20.39,20.65,19.86,20.34,666461.0,,, +2024-06-06 00:00:00+05:30,21.03,21.35,20.86,21.35,488248.0,,, +2024-06-07 00:00:00+05:30,21.58,21.88,21.06,21.16,954232.0,,, +2024-06-10 00:00:00+05:30,21.26,21.7,21.1,21.22,799097.0,,, +2024-06-11 00:00:00+05:30,21.24,21.64,21.04,21.47,914142.0,,, +2024-06-12 00:00:00+05:30,21.53,22.54,21.52,22.16,1991671.0,,, +2024-06-13 00:00:00+05:30,22.33,23.0,21.78,22.02,1479788.0,,, +2024-06-14 00:00:00+05:30,22.11,22.46,21.85,22.04,291584.0,,, +2024-06-18 00:00:00+05:30,22.07,22.4,21.75,21.83,1114652.0,,, +2024-06-19 00:00:00+05:30,21.83,22.0,21.34,21.57,397976.0,,, +2024-06-20 00:00:00+05:30,21.63,22.18,21.5,21.66,1240022.0,,, +2024-06-21 00:00:00+05:30,21.81,22.05,21.57,21.76,873016.0,,, +2024-06-24 00:00:00+05:30,22.0,22.84,21.76,22.16,3767366.0,,, +2024-06-25 00:00:00+05:30,22.39,22.54,21.67,21.8,1257666.0,,, +2024-06-26 00:00:00+05:30,21.89,21.95,21.53,21.63,302732.0,,, +2024-06-27 00:00:00+05:30,21.63,21.8,21.16,21.26,701804.0,,, +2024-06-28 00:00:00+05:30,21.49,21.65,21.13,21.27,583899.0,,, diff --git a/DATA/BRONZE/StockData/URJA_2024_07.csv b/DATA/BRONZE/StockData/URJA_2024_07.csv index 294f06ce..014a8e13 100644 --- a/DATA/BRONZE/StockData/URJA_2024_07.csv +++ b/DATA/BRONZE/StockData/URJA_2024_07.csv @@ -1,22 +1,22 @@ -date,open,high,low,close,volume,dividends,stock_splits -2024-07-01 00:00:00+05:30,21.3,21.43,21.05,21.1,707543,0.0,0.0 -2024-07-02 00:00:00+05:30,21.15,21.2,21.0,21.06,768824,0.0,0.0 -2024-07-03 00:00:00+05:30,21.13,21.21,21.01,21.09,276827,0.0,0.0 -2024-07-04 00:00:00+05:30,21.23,21.23,21.0,21.03,616439,0.0,0.0 -2024-07-05 00:00:00+05:30,21.02,21.25,20.8,21.07,1178059,0.0,0.0 -2024-07-08 00:00:00+05:30,21.23,21.3,20.75,20.85,1184425,0.0,0.0 -2024-07-09 00:00:00+05:30,20.83,21.19,20.49,20.9,970473,0.0,0.0 -2024-07-10 00:00:00+05:30,21.24,21.24,20.5,20.71,264950,0.0,0.0 -2024-07-11 00:00:00+05:30,20.71,21.07,20.71,20.78,706181,0.0,0.0 -2024-07-12 00:00:00+05:30,20.94,20.97,20.6,20.65,274154,0.0,0.0 -2024-07-15 00:00:00+05:30,21.0,21.35,20.6,20.84,933118,0.0,0.0 -2024-07-16 00:00:00+05:30,21.08,21.83,21.0,21.08,473068,0.0,0.0 -2024-07-18 00:00:00+05:30,21.5,21.5,20.46,20.83,398418,0.0,0.0 -2024-07-19 00:00:00+05:30,20.88,20.99,20.4,20.52,241931,0.0,0.0 -2024-07-22 00:00:00+05:30,20.53,20.95,20.26,20.59,675890,0.0,0.0 -2024-07-23 00:00:00+05:30,20.92,21.22,20.01,20.55,643333,0.0,0.0 -2024-07-24 00:00:00+05:30,20.96,21.57,20.88,21.57,333417,0.0,0.0 -2024-07-25 00:00:00+05:30,21.74,22.64,21.57,22.64,936813,0.0,0.0 -2024-07-26 00:00:00+05:30,23.19,23.59,21.85,21.87,1053431,0.0,0.0 -2024-07-29 00:00:00+05:30,22.31,22.4,21.63,21.92,1498779,0.0,0.0 -2024-07-30 00:00:00+05:30,22.01,22.23,21.6,21.72,1171727,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2024-07-01 00:00:00+05:30,21.3,21.43,21.05,21.1,707543.0,,, +2024-07-02 00:00:00+05:30,21.15,21.2,21.0,21.06,768824.0,,, +2024-07-03 00:00:00+05:30,21.13,21.21,21.01,21.09,276827.0,,, +2024-07-04 00:00:00+05:30,21.23,21.23,21.0,21.03,616439.0,,, +2024-07-05 00:00:00+05:30,21.02,21.25,20.8,21.07,1178059.0,,, +2024-07-08 00:00:00+05:30,21.23,21.3,20.75,20.85,1184425.0,,, +2024-07-09 00:00:00+05:30,20.83,21.19,20.49,20.9,970473.0,,, +2024-07-10 00:00:00+05:30,21.24,21.24,20.5,20.71,264950.0,,, +2024-07-11 00:00:00+05:30,20.71,21.07,20.71,20.78,706181.0,,, +2024-07-12 00:00:00+05:30,20.94,20.97,20.6,20.65,274154.0,,, +2024-07-15 00:00:00+05:30,21.0,21.35,20.6,20.84,933118.0,,, +2024-07-16 00:00:00+05:30,21.08,21.83,21.0,21.08,473068.0,,, +2024-07-18 00:00:00+05:30,21.5,21.5,20.46,20.83,398418.0,,, +2024-07-19 00:00:00+05:30,20.88,20.99,20.4,20.52,241931.0,,, +2024-07-22 00:00:00+05:30,20.53,20.95,20.26,20.59,675890.0,,, +2024-07-23 00:00:00+05:30,20.92,21.22,20.01,20.55,643333.0,,, +2024-07-24 00:00:00+05:30,20.96,21.57,20.88,21.57,333417.0,,, +2024-07-25 00:00:00+05:30,21.74,22.64,21.57,22.64,936813.0,,, +2024-07-26 00:00:00+05:30,23.19,23.59,21.85,21.87,1053431.0,,, +2024-07-29 00:00:00+05:30,22.31,22.4,21.63,21.92,1498779.0,,, +2024-07-30 00:00:00+05:30,22.01,22.23,21.6,21.72,1171727.0,,, diff --git a/DATA/BRONZE/StockData/URJA_2024_08.csv b/DATA/BRONZE/StockData/URJA_2024_08.csv index ec07f017..2a4cc479 100644 --- a/DATA/BRONZE/StockData/URJA_2024_08.csv +++ b/DATA/BRONZE/StockData/URJA_2024_08.csv @@ -1,21 +1,21 @@ -date,open,high,low,close,volume,dividends,stock_splits -2024-08-01 00:00:00+05:30,21.87,21.87,21.15,21.22,799247,0.0,0.0 -2024-08-02 00:00:00+05:30,21.02,21.49,20.66,21.08,840587,0.0,0.0 -2024-08-05 00:00:00+05:30,20.71,20.91,20.18,20.35,1572546,0.0,0.0 -2024-08-06 00:00:00+05:30,20.08,21.25,20.08,20.29,901732,0.0,0.0 -2024-08-07 00:00:00+05:30,20.72,21.25,20.39,21.01,794767,0.0,0.0 -2024-08-08 00:00:00+05:30,21.03,21.3,20.6,20.66,686641,0.0,0.0 -2024-08-09 00:00:00+05:30,20.98,21.13,20.6,20.73,420744,0.0,0.0 -2024-08-12 00:00:00+05:30,21.07,21.07,20.36,20.64,614628,0.0,0.0 -2024-08-13 00:00:00+05:30,20.37,20.73,20.05,20.24,710924,0.0,0.0 -2024-08-14 00:00:00+05:30,20.35,20.6,19.8,20.04,600146,0.0,0.0 -2024-08-16 00:00:00+05:30,20.04,20.43,20.04,20.14,475367,0.0,0.0 -2024-08-19 00:00:00+05:30,21.2,22.15,20.89,22.15,4754020,0.0,0.0 -2024-08-20 00:00:00+05:30,23.13,24.36,22.84,24.06,9671669,0.0,0.0 -2024-08-21 00:00:00+05:30,24.55,25.38,23.1,23.52,5701389,0.0,0.0 -2024-08-22 00:00:00+05:30,23.64,23.91,22.25,22.5,3448124,0.0,0.0 -2024-08-23 00:00:00+05:30,22.56,23.35,22.52,22.77,2088484,0.0,0.0 -2024-08-26 00:00:00+05:30,22.99,23.12,21.94,22.15,1538278,0.0,0.0 -2024-08-28 00:00:00+05:30,22.19,22.84,22.1,22.13,1370203,0.0,0.0 -2024-08-29 00:00:00+05:30,22.2,22.33,21.7,21.88,1136319,0.0,0.0 -2024-08-30 00:00:00+05:30,22.03,22.19,21.6,21.7,324028,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2024-08-01 00:00:00+05:30,21.87,21.87,21.15,21.22,799247.0,,, +2024-08-02 00:00:00+05:30,21.02,21.49,20.66,21.08,840587.0,,, +2024-08-05 00:00:00+05:30,20.71,20.91,20.18,20.35,1572546.0,,, +2024-08-06 00:00:00+05:30,20.08,21.25,20.08,20.29,901732.0,,, +2024-08-07 00:00:00+05:30,20.72,21.25,20.39,21.01,794767.0,,, +2024-08-08 00:00:00+05:30,21.03,21.3,20.6,20.66,686641.0,,, +2024-08-09 00:00:00+05:30,20.98,21.13,20.6,20.73,420744.0,,, +2024-08-12 00:00:00+05:30,21.07,21.07,20.36,20.64,614628.0,,, +2024-08-13 00:00:00+05:30,20.37,20.73,20.05,20.24,710924.0,,, +2024-08-14 00:00:00+05:30,20.35,20.6,19.8,20.04,600146.0,,, +2024-08-16 00:00:00+05:30,20.04,20.43,20.04,20.14,475367.0,,, +2024-08-19 00:00:00+05:30,21.2,22.15,20.89,22.15,4754020.0,,, +2024-08-20 00:00:00+05:30,23.13,24.36,22.84,24.06,9671669.0,,, +2024-08-21 00:00:00+05:30,24.55,25.38,23.1,23.52,5701389.0,,, +2024-08-22 00:00:00+05:30,23.64,23.91,22.25,22.5,3448124.0,,, +2024-08-23 00:00:00+05:30,22.56,23.35,22.52,22.77,2088484.0,,, +2024-08-26 00:00:00+05:30,22.99,23.12,21.94,22.15,1538278.0,,, +2024-08-28 00:00:00+05:30,22.19,22.84,22.1,22.13,1370203.0,,, +2024-08-29 00:00:00+05:30,22.2,22.33,21.7,21.88,1136319.0,,, +2024-08-30 00:00:00+05:30,22.03,22.19,21.6,21.7,324028.0,,, diff --git a/DATA/BRONZE/StockData/URJA_2024_09.csv b/DATA/BRONZE/StockData/URJA_2024_09.csv index 31ff3e1a..6117dedb 100644 --- a/DATA/BRONZE/StockData/URJA_2024_09.csv +++ b/DATA/BRONZE/StockData/URJA_2024_09.csv @@ -1,18 +1,18 @@ -date,open,high,low,close,volume,dividends,stock_splits -2024-09-02 00:00:00+05:30,21.89,21.98,21.3,21.44,3190782,0.0,0.0 -2024-09-03 00:00:00+05:30,21.21,21.79,21.21,21.54,2585573,0.0,0.0 -2024-09-04 00:00:00+05:30,21.54,21.71,21.3,21.35,1986384,0.0,0.0 -2024-09-05 00:00:00+05:30,21.49,21.65,21.25,21.42,2785728,0.0,0.0 -2024-09-06 00:00:00+05:30,21.4,21.5,20.93,21.04,2948216,0.0,0.0 -2024-09-09 00:00:00+05:30,21.03,21.76,20.15,21.34,5498532,0.0,0.0 -2024-09-10 00:00:00+05:30,21.5,21.6,21.0,21.23,2608998,0.0,0.0 -2024-09-11 00:00:00+05:30,21.1,21.27,20.96,21.03,2454796,0.0,0.0 -2024-09-12 00:00:00+05:30,21.1,22.0,21.0,21.04,2324088,0.0,0.0 -2024-09-13 00:00:00+05:30,21.17,21.3,21.03,21.07,2333985,0.0,0.0 -2024-09-16 00:00:00+05:30,21.23,21.65,20.94,21.17,4241966,0.0,0.0 -2024-09-17 00:00:00+05:30,21.3,21.34,20.9,20.98,2294115,0.0,0.0 -2024-09-18 00:00:00+05:30,20.95,21.14,20.86,20.91,1935911,0.0,0.0 -2024-09-19 00:00:00+05:30,21.05,21.18,20.39,20.46,2536886,0.0,0.0 -2024-09-20 00:00:00+05:30,20.5,20.8,20.26,20.68,2871800,0.0,0.0 -2024-09-23 00:00:00+05:30,21.23,21.25,20.6,20.71,3448101,0.0,0.0 -2024-09-24 00:00:00+05:30,20.71,20.84,20.35,20.5,2006810,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2024-09-02 00:00:00+05:30,21.89,21.98,21.3,21.44,3190782.0,,, +2024-09-03 00:00:00+05:30,21.21,21.79,21.21,21.54,2585573.0,,, +2024-09-04 00:00:00+05:30,21.54,21.71,21.3,21.35,1986384.0,,, +2024-09-05 00:00:00+05:30,21.49,21.65,21.25,21.42,2785728.0,,, +2024-09-06 00:00:00+05:30,21.4,21.5,20.93,21.04,2948216.0,,, +2024-09-09 00:00:00+05:30,21.03,21.76,20.15,21.34,5498532.0,,, +2024-09-10 00:00:00+05:30,21.5,21.6,21.0,21.23,2608998.0,,, +2024-09-11 00:00:00+05:30,21.1,21.27,20.96,21.03,2454796.0,,, +2024-09-12 00:00:00+05:30,21.1,22.0,21.0,21.04,2324088.0,,, +2024-09-13 00:00:00+05:30,21.17,21.3,21.03,21.07,2333985.0,,, +2024-09-16 00:00:00+05:30,21.23,21.65,20.94,21.17,4241966.0,,, +2024-09-17 00:00:00+05:30,21.3,21.34,20.9,20.98,2294115.0,,, +2024-09-18 00:00:00+05:30,20.95,21.14,20.86,20.91,1935911.0,,, +2024-09-19 00:00:00+05:30,21.05,21.18,20.39,20.46,2536886.0,,, +2024-09-20 00:00:00+05:30,20.5,20.8,20.26,20.68,2871800.0,,, +2024-09-23 00:00:00+05:30,21.23,21.25,20.6,20.71,3448101.0,,, +2024-09-24 00:00:00+05:30,20.71,20.84,20.35,20.5,2006810.0,,, diff --git a/DATA/BRONZE/StockData/VIJIFIN_2021_12.csv b/DATA/BRONZE/StockData/VIJIFIN_2021_12.csv index 8dc8de86..b1e00889 100644 --- a/DATA/BRONZE/StockData/VIJIFIN_2021_12.csv +++ b/DATA/BRONZE/StockData/VIJIFIN_2021_12.csv @@ -1,23 +1,23 @@ -date,open,high,low,close,volume,dividends,stock_splits -2021-12-01 00:00:00+05:30,3.01,3.01,3.01,3.01,98858,0.0,0.0 -2021-12-02 00:00:00+05:30,3.16,3.16,3.16,3.16,66470,0.0,0.0 -2021-12-03 00:00:00+05:30,3.31,3.31,3.31,3.31,242361,0.0,0.0 -2021-12-06 00:00:00+05:30,3.45,3.45,3.45,3.45,336948,0.0,0.0 -2021-12-07 00:00:00+05:30,3.6,3.6,3.31,3.31,1012727,0.0,0.0 -2021-12-08 00:00:00+05:30,3.16,3.16,3.16,3.16,379859,0.0,0.0 -2021-12-09 00:00:00+05:30,3.01,3.01,3.01,3.01,172747,0.0,0.0 -2021-12-10 00:00:00+05:30,2.86,2.86,2.86,2.86,1033647,0.0,0.0 -2021-12-13 00:00:00+05:30,2.79,2.97,2.75,2.97,504393,0.0,0.0 -2021-12-14 00:00:00+05:30,3.08,3.12,3.08,3.12,68755,0.0,0.0 -2021-12-15 00:00:00+05:30,3.27,3.27,3.16,3.27,646531,0.0,0.0 -2021-12-16 00:00:00+05:30,3.42,3.42,3.12,3.42,356721,0.0,0.0 -2021-12-17 00:00:00+05:30,3.57,3.57,3.27,3.57,849340,0.0,0.0 -2021-12-20 00:00:00+05:30,3.71,3.71,3.42,3.42,699638,0.0,0.0 -2021-12-21 00:00:00+05:30,3.27,3.57,3.27,3.57,441182,0.0,0.0 -2021-12-22 00:00:00+05:30,3.71,3.71,3.57,3.71,424171,0.0,0.0 -2021-12-23 00:00:00+05:30,3.9,3.9,3.75,3.9,641395,0.0,0.0 -2021-12-24 00:00:00+05:30,4.09,4.09,3.98,4.09,473990,0.0,0.0 -2021-12-27 00:00:00+05:30,4.27,4.27,4.2,4.27,205222,0.0,0.0 -2021-12-28 00:00:00+05:30,4.46,4.46,4.46,4.46,155025,0.0,0.0 -2021-12-29 00:00:00+05:30,4.68,4.68,4.68,4.68,178920,0.0,0.0 -2021-12-30 00:00:00+05:30,4.9,4.9,4.46,4.46,1249373,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2021-12-01 00:00:00+05:30,3.01,3.01,3.01,3.01,98858.0,,, +2021-12-02 00:00:00+05:30,3.16,3.16,3.16,3.16,66470.0,,, +2021-12-03 00:00:00+05:30,3.31,3.31,3.31,3.31,242361.0,,, +2021-12-06 00:00:00+05:30,3.45,3.45,3.45,3.45,336948.0,,, +2021-12-07 00:00:00+05:30,3.6,3.6,3.31,3.31,1012727.0,,, +2021-12-08 00:00:00+05:30,3.16,3.16,3.16,3.16,379859.0,,, +2021-12-09 00:00:00+05:30,3.01,3.01,3.01,3.01,172747.0,,, +2021-12-10 00:00:00+05:30,2.86,2.86,2.86,2.86,1033647.0,,, +2021-12-13 00:00:00+05:30,2.79,2.97,2.75,2.97,504393.0,,, +2021-12-14 00:00:00+05:30,3.08,3.12,3.08,3.12,68755.0,,, +2021-12-15 00:00:00+05:30,3.27,3.27,3.16,3.27,646531.0,,, +2021-12-16 00:00:00+05:30,3.42,3.42,3.12,3.42,356721.0,,, +2021-12-17 00:00:00+05:30,3.57,3.57,3.27,3.57,849340.0,,, +2021-12-20 00:00:00+05:30,3.71,3.71,3.42,3.42,699638.0,,, +2021-12-21 00:00:00+05:30,3.27,3.57,3.27,3.57,441182.0,,, +2021-12-22 00:00:00+05:30,3.71,3.71,3.57,3.71,424171.0,,, +2021-12-23 00:00:00+05:30,3.9,3.9,3.75,3.9,641395.0,,, +2021-12-24 00:00:00+05:30,4.09,4.09,3.98,4.09,473990.0,,, +2021-12-27 00:00:00+05:30,4.27,4.27,4.2,4.27,205222.0,,, +2021-12-28 00:00:00+05:30,4.46,4.46,4.46,4.46,155025.0,,, +2021-12-29 00:00:00+05:30,4.68,4.68,4.68,4.68,178920.0,,, +2021-12-30 00:00:00+05:30,4.9,4.9,4.46,4.46,1249373.0,,, diff --git a/DATA/BRONZE/StockData/VIJIFIN_2022_01.csv b/DATA/BRONZE/StockData/VIJIFIN_2022_01.csv index 87c51409..5d485d8a 100644 --- a/DATA/BRONZE/StockData/VIJIFIN_2022_01.csv +++ b/DATA/BRONZE/StockData/VIJIFIN_2022_01.csv @@ -1,20 +1,20 @@ -date,open,high,low,close,volume,dividends,stock_splits -2022-01-03 00:00:00+05:30,4.9,4.9,4.9,4.9,145238,0.0,0.0 -2022-01-04 00:00:00+05:30,5.13,5.13,4.68,5.13,1125776,0.0,0.0 -2022-01-05 00:00:00+05:30,4.9,4.9,4.9,4.9,192740,0.0,0.0 -2022-01-06 00:00:00+05:30,4.68,4.68,4.68,4.68,138734,0.0,0.0 -2022-01-07 00:00:00+05:30,4.46,4.46,4.46,4.46,193774,0.0,0.0 -2022-01-10 00:00:00+05:30,4.24,4.24,4.24,4.24,40881,0.0,0.0 -2022-01-11 00:00:00+05:30,4.05,4.05,4.05,4.05,61984,0.0,0.0 -2022-01-12 00:00:00+05:30,3.86,3.86,3.86,3.86,41456,0.0,0.0 -2022-01-13 00:00:00+05:30,3.68,3.68,3.68,3.68,28105,0.0,0.0 -2022-01-14 00:00:00+05:30,3.53,3.53,3.53,3.53,20309,0.0,0.0 -2022-01-17 00:00:00+05:30,3.38,3.38,3.38,3.38,22795,0.0,0.0 -2022-01-18 00:00:00+05:30,3.23,3.23,3.23,3.23,39155,0.0,0.0 -2022-01-19 00:00:00+05:30,3.08,3.08,3.08,3.08,30359,0.0,0.0 -2022-01-20 00:00:00+05:30,2.93,2.93,2.93,2.93,23071,0.0,0.0 -2022-01-21 00:00:00+05:30,2.82,2.82,2.82,2.82,31768,0.0,0.0 -2022-01-24 00:00:00+05:30,2.71,2.71,2.71,2.71,8861,0.0,0.0 -2022-01-25 00:00:00+05:30,2.6,2.67,2.6,2.6,469077,0.0,0.0 -2022-01-27 00:00:00+05:30,2.49,2.49,2.49,2.49,43141,0.0,0.0 -2022-01-28 00:00:00+05:30,2.38,2.38,2.38,2.38,72312,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2022-01-03 00:00:00+05:30,4.9,4.9,4.9,4.9,145238.0,,, +2022-01-04 00:00:00+05:30,5.13,5.13,4.68,5.13,1125776.0,,, +2022-01-05 00:00:00+05:30,4.9,4.9,4.9,4.9,192740.0,,, +2022-01-06 00:00:00+05:30,4.68,4.68,4.68,4.68,138734.0,,, +2022-01-07 00:00:00+05:30,4.46,4.46,4.46,4.46,193774.0,,, +2022-01-10 00:00:00+05:30,4.24,4.24,4.24,4.24,40881.0,,, +2022-01-11 00:00:00+05:30,4.05,4.05,4.05,4.05,61984.0,,, +2022-01-12 00:00:00+05:30,3.86,3.86,3.86,3.86,41456.0,,, +2022-01-13 00:00:00+05:30,3.68,3.68,3.68,3.68,28105.0,,, +2022-01-14 00:00:00+05:30,3.53,3.53,3.53,3.53,20309.0,,, +2022-01-17 00:00:00+05:30,3.38,3.38,3.38,3.38,22795.0,,, +2022-01-18 00:00:00+05:30,3.23,3.23,3.23,3.23,39155.0,,, +2022-01-19 00:00:00+05:30,3.08,3.08,3.08,3.08,30359.0,,, +2022-01-20 00:00:00+05:30,2.93,2.93,2.93,2.93,23071.0,,, +2022-01-21 00:00:00+05:30,2.82,2.82,2.82,2.82,31768.0,,, +2022-01-24 00:00:00+05:30,2.71,2.71,2.71,2.71,8861.0,,, +2022-01-25 00:00:00+05:30,2.6,2.67,2.6,2.6,469077.0,,, +2022-01-27 00:00:00+05:30,2.49,2.49,2.49,2.49,43141.0,,, +2022-01-28 00:00:00+05:30,2.38,2.38,2.38,2.38,72312.0,,, diff --git a/DATA/BRONZE/StockData/VIJIFIN_2022_02.csv b/DATA/BRONZE/StockData/VIJIFIN_2022_02.csv index 56ff59cc..34875171 100644 --- a/DATA/BRONZE/StockData/VIJIFIN_2022_02.csv +++ b/DATA/BRONZE/StockData/VIJIFIN_2022_02.csv @@ -1,20 +1,20 @@ -date,open,high,low,close,volume,dividends,stock_splits -2022-02-01 00:00:00+05:30,2.15,2.15,2.15,2.15,19188,0.0,0.0 -2022-02-02 00:00:00+05:30,2.08,2.08,2.08,2.08,32404,0.0,0.0 -2022-02-03 00:00:00+05:30,2.01,2.15,2.01,2.15,242104,0.0,0.0 -2022-02-04 00:00:00+05:30,2.23,2.23,2.23,2.23,69976,0.0,0.0 -2022-02-07 00:00:00+05:30,2.34,2.34,2.34,2.34,38001,0.0,0.0 -2022-02-08 00:00:00+05:30,2.45,2.45,2.23,2.45,147944,0.0,0.0 -2022-02-09 00:00:00+05:30,2.45,2.56,2.34,2.49,160119,0.0,0.0 -2022-02-10 00:00:00+05:30,2.56,2.56,2.38,2.38,26953,0.0,0.0 -2022-02-11 00:00:00+05:30,2.3,2.3,2.27,2.27,101535,0.0,0.0 -2022-02-14 00:00:00+05:30,2.3,2.38,2.15,2.38,299616,0.0,0.0 -2022-02-15 00:00:00+05:30,2.49,2.49,2.49,2.49,38988,0.0,0.0 -2022-02-16 00:00:00+05:30,2.6,2.6,2.6,2.6,50930,0.0,0.0 -2022-02-17 00:00:00+05:30,2.71,2.71,2.71,2.71,33172,0.0,0.0 -2022-02-18 00:00:00+05:30,2.82,2.82,2.82,2.82,62756,0.0,0.0 -2022-02-21 00:00:00+05:30,2.93,2.93,2.93,2.93,221727,0.0,0.0 -2022-02-22 00:00:00+05:30,3.05,3.05,2.82,2.82,409018,0.0,0.0 -2022-02-23 00:00:00+05:30,2.71,2.93,2.71,2.93,284885,0.0,0.0 -2022-02-24 00:00:00+05:30,2.82,2.82,2.82,2.82,88681,0.0,0.0 -2022-02-25 00:00:00+05:30,2.71,2.71,2.71,2.71,203861,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2022-02-01 00:00:00+05:30,2.15,2.15,2.15,2.15,19188.0,,, +2022-02-02 00:00:00+05:30,2.08,2.08,2.08,2.08,32404.0,,, +2022-02-03 00:00:00+05:30,2.01,2.15,2.01,2.15,242104.0,,, +2022-02-04 00:00:00+05:30,2.23,2.23,2.23,2.23,69976.0,,, +2022-02-07 00:00:00+05:30,2.34,2.34,2.34,2.34,38001.0,,, +2022-02-08 00:00:00+05:30,2.45,2.45,2.23,2.45,147944.0,,, +2022-02-09 00:00:00+05:30,2.45,2.56,2.34,2.49,160119.0,,, +2022-02-10 00:00:00+05:30,2.56,2.56,2.38,2.38,26953.0,,, +2022-02-11 00:00:00+05:30,2.3,2.3,2.27,2.27,101535.0,,, +2022-02-14 00:00:00+05:30,2.3,2.38,2.15,2.38,299616.0,,, +2022-02-15 00:00:00+05:30,2.49,2.49,2.49,2.49,38988.0,,, +2022-02-16 00:00:00+05:30,2.6,2.6,2.6,2.6,50930.0,,, +2022-02-17 00:00:00+05:30,2.71,2.71,2.71,2.71,33172.0,,, +2022-02-18 00:00:00+05:30,2.82,2.82,2.82,2.82,62756.0,,, +2022-02-21 00:00:00+05:30,2.93,2.93,2.93,2.93,221727.0,,, +2022-02-22 00:00:00+05:30,3.05,3.05,2.82,2.82,409018.0,,, +2022-02-23 00:00:00+05:30,2.71,2.93,2.71,2.93,284885.0,,, +2022-02-24 00:00:00+05:30,2.82,2.82,2.82,2.82,88681.0,,, +2022-02-25 00:00:00+05:30,2.71,2.71,2.71,2.71,203861.0,,, diff --git a/DATA/BRONZE/StockData/VIJIFIN_2022_03.csv b/DATA/BRONZE/StockData/VIJIFIN_2022_03.csv index da9434f2..d2237cde 100644 --- a/DATA/BRONZE/StockData/VIJIFIN_2022_03.csv +++ b/DATA/BRONZE/StockData/VIJIFIN_2022_03.csv @@ -1,21 +1,21 @@ -date,open,high,low,close,volume,dividends,stock_splits -2022-03-02 00:00:00+05:30,2.6,2.71,2.49,2.49,234306,0.0,0.0 -2022-03-03 00:00:00+05:30,2.56,2.6,2.38,2.6,266823,0.0,0.0 -2022-03-04 00:00:00+05:30,2.71,2.71,2.49,2.67,138540,0.0,0.0 -2022-03-07 00:00:00+05:30,2.67,2.67,2.56,2.56,70252,0.0,0.0 -2022-03-08 00:00:00+05:30,2.56,2.56,2.45,2.45,113227,0.0,0.0 -2022-03-09 00:00:00+05:30,2.45,2.56,2.34,2.56,124383,0.0,0.0 -2022-03-10 00:00:00+05:30,2.64,2.67,2.6,2.67,116840,0.0,0.0 -2022-03-11 00:00:00+05:30,2.79,2.79,2.75,2.79,126515,0.0,0.0 -2022-03-14 00:00:00+05:30,2.9,2.9,2.67,2.9,171577,0.0,0.0 -2022-03-15 00:00:00+05:30,3.01,3.01,2.97,3.01,90271,0.0,0.0 -2022-03-16 00:00:00+05:30,3.16,3.16,3.01,3.16,361623,0.0,0.0 -2022-03-17 00:00:00+05:30,3.31,3.31,3.23,3.31,302336,0.0,0.0 -2022-03-21 00:00:00+05:30,3.45,3.45,3.16,3.16,174745,0.0,0.0 -2022-03-22 00:00:00+05:30,3.01,3.01,3.01,3.01,32565,0.0,0.0 -2022-03-23 00:00:00+05:30,2.86,2.86,2.86,2.86,82649,0.0,0.0 -2022-03-24 00:00:00+05:30,2.75,2.75,2.75,2.75,105341,0.0,0.0 -2022-03-25 00:00:00+05:30,2.64,2.86,2.64,2.79,272305,0.0,0.0 -2022-03-28 00:00:00+05:30,2.9,2.9,2.9,2.9,89115,0.0,0.0 -2022-03-29 00:00:00+05:30,2.9,3.01,2.79,3.01,233914,0.0,0.0 -2022-03-30 00:00:00+05:30,3.08,3.12,2.86,2.9,272809,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2022-03-02 00:00:00+05:30,2.6,2.71,2.49,2.49,234306.0,,, +2022-03-03 00:00:00+05:30,2.56,2.6,2.38,2.6,266823.0,,, +2022-03-04 00:00:00+05:30,2.71,2.71,2.49,2.67,138540.0,,, +2022-03-07 00:00:00+05:30,2.67,2.67,2.56,2.56,70252.0,,, +2022-03-08 00:00:00+05:30,2.56,2.56,2.45,2.45,113227.0,,, +2022-03-09 00:00:00+05:30,2.45,2.56,2.34,2.56,124383.0,,, +2022-03-10 00:00:00+05:30,2.64,2.67,2.6,2.67,116840.0,,, +2022-03-11 00:00:00+05:30,2.79,2.79,2.75,2.79,126515.0,,, +2022-03-14 00:00:00+05:30,2.9,2.9,2.67,2.9,171577.0,,, +2022-03-15 00:00:00+05:30,3.01,3.01,2.97,3.01,90271.0,,, +2022-03-16 00:00:00+05:30,3.16,3.16,3.01,3.16,361623.0,,, +2022-03-17 00:00:00+05:30,3.31,3.31,3.23,3.31,302336.0,,, +2022-03-21 00:00:00+05:30,3.45,3.45,3.16,3.16,174745.0,,, +2022-03-22 00:00:00+05:30,3.01,3.01,3.01,3.01,32565.0,,, +2022-03-23 00:00:00+05:30,2.86,2.86,2.86,2.86,82649.0,,, +2022-03-24 00:00:00+05:30,2.75,2.75,2.75,2.75,105341.0,,, +2022-03-25 00:00:00+05:30,2.64,2.86,2.64,2.79,272305.0,,, +2022-03-28 00:00:00+05:30,2.9,2.9,2.9,2.9,89115.0,,, +2022-03-29 00:00:00+05:30,2.9,3.01,2.79,3.01,233914.0,,, +2022-03-30 00:00:00+05:30,3.08,3.12,2.86,2.9,272809.0,,, diff --git a/DATA/BRONZE/StockData/VIJIFIN_2022_04.csv b/DATA/BRONZE/StockData/VIJIFIN_2022_04.csv index 492015fc..aae9977d 100644 --- a/DATA/BRONZE/StockData/VIJIFIN_2022_04.csv +++ b/DATA/BRONZE/StockData/VIJIFIN_2022_04.csv @@ -1,20 +1,20 @@ -date,open,high,low,close,volume,dividends,stock_splits -2022-04-01 00:00:00+05:30,2.93,2.93,2.9,2.93,72883,0.0,0.0 -2022-04-04 00:00:00+05:30,3.05,3.05,3.05,3.05,151627,0.0,0.0 -2022-04-05 00:00:00+05:30,3.19,3.19,3.05,3.19,309046,0.0,0.0 -2022-04-06 00:00:00+05:30,3.31,3.34,3.27,3.31,396804,0.0,0.0 -2022-04-07 00:00:00+05:30,3.45,3.57,3.05,3.16,426474,0.0,0.0 -2022-04-08 00:00:00+05:30,3.23,3.23,2.86,2.9,594462,0.0,0.0 -2022-04-11 00:00:00+05:30,2.97,3.16,2.9,3.16,343865,0.0,0.0 -2022-04-12 00:00:00+05:30,3.16,3.34,2.9,2.97,356814,0.0,0.0 -2022-04-13 00:00:00+05:30,2.9,3.12,2.86,3.01,258909,0.0,0.0 -2022-04-18 00:00:00+05:30,3.05,3.12,2.9,3.01,259930,0.0,0.0 -2022-04-19 00:00:00+05:30,3.12,3.27,2.93,3.01,274618,0.0,0.0 -2022-04-20 00:00:00+05:30,3.19,3.19,2.9,2.97,214195,0.0,0.0 -2022-04-21 00:00:00+05:30,2.93,3.05,2.82,2.86,253788,0.0,0.0 -2022-04-22 00:00:00+05:30,2.82,3.05,2.82,3.01,291554,0.0,0.0 -2022-04-25 00:00:00+05:30,3.12,3.12,2.93,2.97,235075,0.0,0.0 -2022-04-26 00:00:00+05:30,3.08,3.08,2.79,2.9,321892,0.0,0.0 -2022-04-27 00:00:00+05:30,2.75,2.9,2.75,2.82,173821,0.0,0.0 -2022-04-28 00:00:00+05:30,2.75,2.93,2.56,2.64,370082,0.0,0.0 -2022-04-29 00:00:00+05:30,2.64,2.64,2.45,2.49,198780,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2022-04-01 00:00:00+05:30,2.93,2.93,2.9,2.93,72883.0,,, +2022-04-04 00:00:00+05:30,3.05,3.05,3.05,3.05,151627.0,,, +2022-04-05 00:00:00+05:30,3.19,3.19,3.05,3.19,309046.0,,, +2022-04-06 00:00:00+05:30,3.31,3.34,3.27,3.31,396804.0,,, +2022-04-07 00:00:00+05:30,3.45,3.57,3.05,3.16,426474.0,,, +2022-04-08 00:00:00+05:30,3.23,3.23,2.86,2.9,594462.0,,, +2022-04-11 00:00:00+05:30,2.97,3.16,2.9,3.16,343865.0,,, +2022-04-12 00:00:00+05:30,3.16,3.34,2.9,2.97,356814.0,,, +2022-04-13 00:00:00+05:30,2.9,3.12,2.86,3.01,258909.0,,, +2022-04-18 00:00:00+05:30,3.05,3.12,2.9,3.01,259930.0,,, +2022-04-19 00:00:00+05:30,3.12,3.27,2.93,3.01,274618.0,,, +2022-04-20 00:00:00+05:30,3.19,3.19,2.9,2.97,214195.0,,, +2022-04-21 00:00:00+05:30,2.93,3.05,2.82,2.86,253788.0,,, +2022-04-22 00:00:00+05:30,2.82,3.05,2.82,3.01,291554.0,,, +2022-04-25 00:00:00+05:30,3.12,3.12,2.93,2.97,235075.0,,, +2022-04-26 00:00:00+05:30,3.08,3.08,2.79,2.9,321892.0,,, +2022-04-27 00:00:00+05:30,2.75,2.9,2.75,2.82,173821.0,,, +2022-04-28 00:00:00+05:30,2.75,2.93,2.56,2.64,370082.0,,, +2022-04-29 00:00:00+05:30,2.64,2.64,2.45,2.49,198780.0,,, diff --git a/DATA/BRONZE/StockData/VIJIFIN_2022_05.csv b/DATA/BRONZE/StockData/VIJIFIN_2022_05.csv index cecbe3c8..67756048 100644 --- a/DATA/BRONZE/StockData/VIJIFIN_2022_05.csv +++ b/DATA/BRONZE/StockData/VIJIFIN_2022_05.csv @@ -1,21 +1,21 @@ -date,open,high,low,close,volume,dividends,stock_splits -2022-05-02 00:00:00+05:30,2.49,2.49,2.3,2.34,251123,0.0,0.0 -2022-05-04 00:00:00+05:30,2.34,2.45,2.3,2.45,183185,0.0,0.0 -2022-05-05 00:00:00+05:30,2.53,2.56,2.41,2.56,241389,0.0,0.0 -2022-05-06 00:00:00+05:30,2.67,2.67,2.45,2.45,281157,0.0,0.0 -2022-05-09 00:00:00+05:30,2.53,2.56,2.38,2.53,398805,0.0,0.0 -2022-05-10 00:00:00+05:30,2.6,2.64,2.49,2.64,202070,0.0,0.0 -2022-05-11 00:00:00+05:30,2.75,2.75,2.67,2.75,266886,0.0,0.0 -2022-05-12 00:00:00+05:30,2.82,2.86,2.64,2.67,409963,0.0,0.0 -2022-05-13 00:00:00+05:30,2.64,2.79,2.64,2.75,202046,0.0,0.0 -2022-05-16 00:00:00+05:30,2.82,2.82,2.64,2.67,235082,0.0,0.0 -2022-05-17 00:00:00+05:30,2.71,2.79,2.6,2.75,280847,0.0,0.0 -2022-05-18 00:00:00+05:30,2.79,2.86,2.67,2.75,137040,0.0,0.0 -2022-05-19 00:00:00+05:30,2.75,2.75,2.64,2.64,137135,0.0,0.0 -2022-05-20 00:00:00+05:30,2.56,2.6,2.53,2.53,170367,0.0,0.0 -2022-05-23 00:00:00+05:30,2.49,2.53,2.41,2.45,218628,0.0,0.0 -2022-05-24 00:00:00+05:30,2.45,2.49,2.34,2.34,239777,0.0,0.0 -2022-05-25 00:00:00+05:30,2.38,2.38,2.27,2.3,49756,0.0,0.0 -2022-05-26 00:00:00+05:30,2.27,2.34,2.19,2.23,244220,0.0,0.0 -2022-05-27 00:00:00+05:30,2.27,2.3,2.15,2.23,212015,0.0,0.0 -2022-05-30 00:00:00+05:30,2.3,2.34,2.19,2.34,132110,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2022-05-02 00:00:00+05:30,2.49,2.49,2.3,2.34,251123.0,,, +2022-05-04 00:00:00+05:30,2.34,2.45,2.3,2.45,183185.0,,, +2022-05-05 00:00:00+05:30,2.53,2.56,2.41,2.56,241389.0,,, +2022-05-06 00:00:00+05:30,2.67,2.67,2.45,2.45,281157.0,,, +2022-05-09 00:00:00+05:30,2.53,2.56,2.38,2.53,398805.0,,, +2022-05-10 00:00:00+05:30,2.6,2.64,2.49,2.64,202070.0,,, +2022-05-11 00:00:00+05:30,2.75,2.75,2.67,2.75,266886.0,,, +2022-05-12 00:00:00+05:30,2.82,2.86,2.64,2.67,409963.0,,, +2022-05-13 00:00:00+05:30,2.64,2.79,2.64,2.75,202046.0,,, +2022-05-16 00:00:00+05:30,2.82,2.82,2.64,2.67,235082.0,,, +2022-05-17 00:00:00+05:30,2.71,2.79,2.6,2.75,280847.0,,, +2022-05-18 00:00:00+05:30,2.79,2.86,2.67,2.75,137040.0,,, +2022-05-19 00:00:00+05:30,2.75,2.75,2.64,2.64,137135.0,,, +2022-05-20 00:00:00+05:30,2.56,2.6,2.53,2.53,170367.0,,, +2022-05-23 00:00:00+05:30,2.49,2.53,2.41,2.45,218628.0,,, +2022-05-24 00:00:00+05:30,2.45,2.49,2.34,2.34,239777.0,,, +2022-05-25 00:00:00+05:30,2.38,2.38,2.27,2.3,49756.0,,, +2022-05-26 00:00:00+05:30,2.27,2.34,2.19,2.23,244220.0,,, +2022-05-27 00:00:00+05:30,2.27,2.3,2.15,2.23,212015.0,,, +2022-05-30 00:00:00+05:30,2.3,2.34,2.19,2.34,132110.0,,, diff --git a/DATA/BRONZE/StockData/VIJIFIN_2022_06.csv b/DATA/BRONZE/StockData/VIJIFIN_2022_06.csv index 2b4a197a..438add7b 100644 --- a/DATA/BRONZE/StockData/VIJIFIN_2022_06.csv +++ b/DATA/BRONZE/StockData/VIJIFIN_2022_06.csv @@ -1,22 +1,22 @@ -date,open,high,low,close,volume,dividends,stock_splits -2022-06-01 00:00:00+05:30,2.53,2.56,2.34,2.45,377043,0.0,0.0 -2022-06-02 00:00:00+05:30,2.53,2.56,2.38,2.41,183682,0.0,0.0 -2022-06-03 00:00:00+05:30,2.41,2.49,2.38,2.41,85323,0.0,0.0 -2022-06-06 00:00:00+05:30,2.45,2.45,2.3,2.34,91629,0.0,0.0 -2022-06-07 00:00:00+05:30,2.41,2.41,2.27,2.34,86512,0.0,0.0 -2022-06-08 00:00:00+05:30,2.34,2.49,2.27,2.3,90155,0.0,0.0 -2022-06-09 00:00:00+05:30,2.27,2.34,2.23,2.3,91420,0.0,0.0 -2022-06-10 00:00:00+05:30,2.27,2.34,2.23,2.27,113741,0.0,0.0 -2022-06-13 00:00:00+05:30,2.3,2.3,2.04,2.12,147518,0.0,0.0 -2022-06-14 00:00:00+05:30,2.23,2.23,2.01,2.08,196643,0.0,0.0 -2022-06-15 00:00:00+05:30,2.19,2.23,2.04,2.15,161973,0.0,0.0 -2022-06-16 00:00:00+05:30,2.27,2.27,2.04,2.04,231345,0.0,0.0 -2022-06-17 00:00:00+05:30,2.08,2.08,1.97,2.04,115267,0.0,0.0 -2022-06-20 00:00:00+05:30,2.12,2.12,1.93,1.97,167648,0.0,0.0 -2022-06-21 00:00:00+05:30,1.93,2.08,1.86,1.89,262034,0.0,0.0 -2022-06-22 00:00:00+05:30,1.97,2.01,1.89,1.93,53923,0.0,0.0 -2022-06-23 00:00:00+05:30,2.04,2.12,1.93,1.93,58651,0.0,0.0 -2022-06-24 00:00:00+05:30,2.04,2.12,2.01,2.12,160745,0.0,0.0 -2022-06-27 00:00:00+05:30,2.23,2.3,2.23,2.3,208572,0.0,0.0 -2022-06-28 00:00:00+05:30,2.49,2.53,2.27,2.53,394576,0.0,0.0 -2022-06-29 00:00:00+05:30,2.64,2.64,2.6,2.64,263041,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2022-06-01 00:00:00+05:30,2.53,2.56,2.34,2.45,377043.0,,, +2022-06-02 00:00:00+05:30,2.53,2.56,2.38,2.41,183682.0,,, +2022-06-03 00:00:00+05:30,2.41,2.49,2.38,2.41,85323.0,,, +2022-06-06 00:00:00+05:30,2.45,2.45,2.3,2.34,91629.0,,, +2022-06-07 00:00:00+05:30,2.41,2.41,2.27,2.34,86512.0,,, +2022-06-08 00:00:00+05:30,2.34,2.49,2.27,2.3,90155.0,,, +2022-06-09 00:00:00+05:30,2.27,2.34,2.23,2.3,91420.0,,, +2022-06-10 00:00:00+05:30,2.27,2.34,2.23,2.27,113741.0,,, +2022-06-13 00:00:00+05:30,2.3,2.3,2.04,2.12,147518.0,,, +2022-06-14 00:00:00+05:30,2.23,2.23,2.01,2.08,196643.0,,, +2022-06-15 00:00:00+05:30,2.19,2.23,2.04,2.15,161973.0,,, +2022-06-16 00:00:00+05:30,2.27,2.27,2.04,2.04,231345.0,,, +2022-06-17 00:00:00+05:30,2.08,2.08,1.97,2.04,115267.0,,, +2022-06-20 00:00:00+05:30,2.12,2.12,1.93,1.97,167648.0,,, +2022-06-21 00:00:00+05:30,1.93,2.08,1.86,1.89,262034.0,,, +2022-06-22 00:00:00+05:30,1.97,2.01,1.89,1.93,53923.0,,, +2022-06-23 00:00:00+05:30,2.04,2.12,1.93,1.93,58651.0,,, +2022-06-24 00:00:00+05:30,2.04,2.12,2.01,2.12,160745.0,,, +2022-06-27 00:00:00+05:30,2.23,2.3,2.23,2.3,208572.0,,, +2022-06-28 00:00:00+05:30,2.49,2.53,2.27,2.53,394576.0,,, +2022-06-29 00:00:00+05:30,2.64,2.64,2.6,2.64,263041.0,,, diff --git a/DATA/BRONZE/StockData/VIJIFIN_2022_07.csv b/DATA/BRONZE/StockData/VIJIFIN_2022_07.csv index 0736071c..d947680a 100644 --- a/DATA/BRONZE/StockData/VIJIFIN_2022_07.csv +++ b/DATA/BRONZE/StockData/VIJIFIN_2022_07.csv @@ -1,22 +1,22 @@ -date,open,high,low,close,volume,dividends,stock_splits -2022-07-01 00:00:00+05:30,2.49,2.6,2.41,2.41,121978,0.0,0.0 -2022-07-04 00:00:00+05:30,2.3,2.34,2.3,2.3,150746,0.0,0.0 -2022-07-05 00:00:00+05:30,2.27,2.27,2.19,2.19,300581,0.0,0.0 -2022-07-06 00:00:00+05:30,2.15,2.27,2.15,2.19,83474,0.0,0.0 -2022-07-07 00:00:00+05:30,2.15,2.27,2.15,2.19,137873,0.0,0.0 -2022-07-08 00:00:00+05:30,2.23,2.23,2.12,2.15,205789,0.0,0.0 -2022-07-11 00:00:00+05:30,2.19,2.19,2.15,2.19,137853,0.0,0.0 -2022-07-12 00:00:00+05:30,2.23,2.27,2.19,2.23,246399,0.0,0.0 -2022-07-13 00:00:00+05:30,2.23,2.23,2.12,2.15,250177,0.0,0.0 -2022-07-14 00:00:00+05:30,2.08,2.15,2.08,2.12,273590,0.0,0.0 -2022-07-15 00:00:00+05:30,2.08,2.19,2.04,2.08,288023,0.0,0.0 -2022-07-18 00:00:00+05:30,2.08,2.12,2.01,2.12,260062,0.0,0.0 -2022-07-19 00:00:00+05:30,2.12,2.12,2.04,2.08,160578,0.0,0.0 -2022-07-20 00:00:00+05:30,2.08,2.15,2.04,2.15,176977,0.0,0.0 -2022-07-21 00:00:00+05:30,2.23,2.23,2.19,2.23,61537,0.0,0.0 -2022-07-22 00:00:00+05:30,2.34,2.34,2.19,2.19,571490,0.0,0.0 -2022-07-25 00:00:00+05:30,2.19,2.27,2.15,2.19,162830,0.0,0.0 -2022-07-26 00:00:00+05:30,2.15,2.27,2.12,2.15,112613,0.0,0.0 -2022-07-27 00:00:00+05:30,2.08,2.23,2.08,2.19,136067,0.0,0.0 -2022-07-28 00:00:00+05:30,2.19,2.27,2.12,2.12,221420,0.0,0.0 -2022-07-29 00:00:00+05:30,2.15,2.15,2.08,2.08,104559,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2022-07-01 00:00:00+05:30,2.49,2.6,2.41,2.41,121978.0,,, +2022-07-04 00:00:00+05:30,2.3,2.34,2.3,2.3,150746.0,,, +2022-07-05 00:00:00+05:30,2.27,2.27,2.19,2.19,300581.0,,, +2022-07-06 00:00:00+05:30,2.15,2.27,2.15,2.19,83474.0,,, +2022-07-07 00:00:00+05:30,2.15,2.27,2.15,2.19,137873.0,,, +2022-07-08 00:00:00+05:30,2.23,2.23,2.12,2.15,205789.0,,, +2022-07-11 00:00:00+05:30,2.19,2.19,2.15,2.19,137853.0,,, +2022-07-12 00:00:00+05:30,2.23,2.27,2.19,2.23,246399.0,,, +2022-07-13 00:00:00+05:30,2.23,2.23,2.12,2.15,250177.0,,, +2022-07-14 00:00:00+05:30,2.08,2.15,2.08,2.12,273590.0,,, +2022-07-15 00:00:00+05:30,2.08,2.19,2.04,2.08,288023.0,,, +2022-07-18 00:00:00+05:30,2.08,2.12,2.01,2.12,260062.0,,, +2022-07-19 00:00:00+05:30,2.12,2.12,2.04,2.08,160578.0,,, +2022-07-20 00:00:00+05:30,2.08,2.15,2.04,2.15,176977.0,,, +2022-07-21 00:00:00+05:30,2.23,2.23,2.19,2.23,61537.0,,, +2022-07-22 00:00:00+05:30,2.34,2.34,2.19,2.19,571490.0,,, +2022-07-25 00:00:00+05:30,2.19,2.27,2.15,2.19,162830.0,,, +2022-07-26 00:00:00+05:30,2.15,2.27,2.12,2.15,112613.0,,, +2022-07-27 00:00:00+05:30,2.08,2.23,2.08,2.19,136067.0,,, +2022-07-28 00:00:00+05:30,2.19,2.27,2.12,2.12,221420.0,,, +2022-07-29 00:00:00+05:30,2.15,2.15,2.08,2.08,104559.0,,, diff --git a/DATA/BRONZE/StockData/VIJIFIN_2022_08.csv b/DATA/BRONZE/StockData/VIJIFIN_2022_08.csv index d6aba7f4..c56f107b 100644 --- a/DATA/BRONZE/StockData/VIJIFIN_2022_08.csv +++ b/DATA/BRONZE/StockData/VIJIFIN_2022_08.csv @@ -1,21 +1,21 @@ -date,open,high,low,close,volume,dividends,stock_splits -2022-08-01 00:00:00+05:30,2.08,2.12,2.01,2.08,158772,0.0,0.0 -2022-08-02 00:00:00+05:30,2.08,2.15,2.08,2.08,181794,0.0,0.0 -2022-08-03 00:00:00+05:30,2.12,2.15,2.08,2.08,140807,0.0,0.0 -2022-08-04 00:00:00+05:30,2.12,2.12,2.04,2.12,97379,0.0,0.0 -2022-08-05 00:00:00+05:30,2.08,2.3,2.04,2.23,628033,0.0,0.0 -2022-08-08 00:00:00+05:30,2.27,2.27,2.12,2.15,149138,0.0,0.0 -2022-08-10 00:00:00+05:30,2.23,2.34,2.15,2.23,392892,0.0,0.0 -2022-08-11 00:00:00+05:30,2.27,2.34,2.19,2.23,132733,0.0,0.0 -2022-08-12 00:00:00+05:30,2.23,2.23,2.15,2.19,103243,0.0,0.0 -2022-08-16 00:00:00+05:30,2.19,2.23,2.12,2.19,149843,0.0,0.0 -2022-08-17 00:00:00+05:30,2.19,2.27,2.12,2.15,386397,0.0,0.0 -2022-08-18 00:00:00+05:30,2.15,2.19,2.08,2.08,202233,0.0,0.0 -2022-08-19 00:00:00+05:30,2.08,2.19,2.08,2.08,158121,0.0,0.0 -2022-08-22 00:00:00+05:30,2.12,2.12,2.04,2.08,105838,0.0,0.0 -2022-08-23 00:00:00+05:30,2.12,2.12,2.04,2.08,87784,0.0,0.0 -2022-08-24 00:00:00+05:30,2.12,2.12,2.04,2.12,82987,0.0,0.0 -2022-08-25 00:00:00+05:30,2.12,2.12,2.04,2.08,218641,0.0,0.0 -2022-08-26 00:00:00+05:30,2.12,2.19,2.08,2.15,211474,0.0,0.0 -2022-08-29 00:00:00+05:30,2.15,2.19,2.08,2.12,103026,0.0,0.0 -2022-08-30 00:00:00+05:30,2.19,2.19,2.12,2.15,155664,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2022-08-01 00:00:00+05:30,2.08,2.12,2.01,2.08,158772.0,,, +2022-08-02 00:00:00+05:30,2.08,2.15,2.08,2.08,181794.0,,, +2022-08-03 00:00:00+05:30,2.12,2.15,2.08,2.08,140807.0,,, +2022-08-04 00:00:00+05:30,2.12,2.12,2.04,2.12,97379.0,,, +2022-08-05 00:00:00+05:30,2.08,2.3,2.04,2.23,628033.0,,, +2022-08-08 00:00:00+05:30,2.27,2.27,2.12,2.15,149138.0,,, +2022-08-10 00:00:00+05:30,2.23,2.34,2.15,2.23,392892.0,,, +2022-08-11 00:00:00+05:30,2.27,2.34,2.19,2.23,132733.0,,, +2022-08-12 00:00:00+05:30,2.23,2.23,2.15,2.19,103243.0,,, +2022-08-16 00:00:00+05:30,2.19,2.23,2.12,2.19,149843.0,,, +2022-08-17 00:00:00+05:30,2.19,2.27,2.12,2.15,386397.0,,, +2022-08-18 00:00:00+05:30,2.15,2.19,2.08,2.08,202233.0,,, +2022-08-19 00:00:00+05:30,2.08,2.19,2.08,2.08,158121.0,,, +2022-08-22 00:00:00+05:30,2.12,2.12,2.04,2.08,105838.0,,, +2022-08-23 00:00:00+05:30,2.12,2.12,2.04,2.08,87784.0,,, +2022-08-24 00:00:00+05:30,2.12,2.12,2.04,2.12,82987.0,,, +2022-08-25 00:00:00+05:30,2.12,2.12,2.04,2.08,218641.0,,, +2022-08-26 00:00:00+05:30,2.12,2.19,2.08,2.15,211474.0,,, +2022-08-29 00:00:00+05:30,2.15,2.19,2.08,2.12,103026.0,,, +2022-08-30 00:00:00+05:30,2.19,2.19,2.12,2.15,155664.0,,, diff --git a/DATA/BRONZE/StockData/VIJIFIN_2022_09.csv b/DATA/BRONZE/StockData/VIJIFIN_2022_09.csv index 431a7ca8..d4ecb019 100644 --- a/DATA/BRONZE/StockData/VIJIFIN_2022_09.csv +++ b/DATA/BRONZE/StockData/VIJIFIN_2022_09.csv @@ -1,22 +1,22 @@ -date,open,high,low,close,volume,dividends,stock_splits -2022-09-01 00:00:00+05:30,2.27,2.27,2.12,2.15,187581,0.0,0.0 -2022-09-02 00:00:00+05:30,2.19,2.23,2.15,2.19,174987,0.0,0.0 -2022-09-05 00:00:00+05:30,2.27,2.3,2.08,2.08,712467,0.0,0.0 -2022-09-06 00:00:00+05:30,2.19,2.19,2.01,2.08,395427,0.0,0.0 -2022-09-07 00:00:00+05:30,2.12,2.12,1.93,2.01,472301,0.0,0.0 -2022-09-08 00:00:00+05:30,2.01,2.12,2.01,2.08,175008,0.0,0.0 -2022-09-09 00:00:00+05:30,2.12,2.12,2.04,2.08,132233,0.0,0.0 -2022-09-12 00:00:00+05:30,2.12,2.12,2.04,2.12,133863,0.0,0.0 -2022-09-13 00:00:00+05:30,2.12,2.12,2.04,2.08,262641,0.0,0.0 -2022-09-14 00:00:00+05:30,2.04,2.19,2.04,2.12,368774,0.0,0.0 -2022-09-15 00:00:00+05:30,2.15,2.15,2.04,2.04,317574,0.0,0.0 -2022-09-16 00:00:00+05:30,2.12,2.12,2.04,2.12,110453,0.0,0.0 -2022-09-19 00:00:00+05:30,2.12,2.12,2.01,2.01,287887,0.0,0.0 -2022-09-20 00:00:00+05:30,2.04,2.04,2.01,2.01,117363,0.0,0.0 -2022-09-21 00:00:00+05:30,1.97,2.04,1.97,2.01,119846,0.0,0.0 -2022-09-22 00:00:00+05:30,2.01,2.04,1.86,1.93,245767,0.0,0.0 -2022-09-23 00:00:00+05:30,1.93,2.01,1.89,1.93,228890,0.0,0.0 -2022-09-26 00:00:00+05:30,1.97,1.97,1.82,1.86,157726,0.0,0.0 -2022-09-27 00:00:00+05:30,1.82,1.89,1.82,1.82,115392,0.0,0.0 -2022-09-28 00:00:00+05:30,1.82,1.86,1.67,1.67,382349,0.0,0.0 -2022-09-29 00:00:00+05:30,1.71,1.71,1.52,1.63,324698,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2022-09-01 00:00:00+05:30,2.27,2.27,2.12,2.15,187581.0,,, +2022-09-02 00:00:00+05:30,2.19,2.23,2.15,2.19,174987.0,,, +2022-09-05 00:00:00+05:30,2.27,2.3,2.08,2.08,712467.0,,, +2022-09-06 00:00:00+05:30,2.19,2.19,2.01,2.08,395427.0,,, +2022-09-07 00:00:00+05:30,2.12,2.12,1.93,2.01,472301.0,,, +2022-09-08 00:00:00+05:30,2.01,2.12,2.01,2.08,175008.0,,, +2022-09-09 00:00:00+05:30,2.12,2.12,2.04,2.08,132233.0,,, +2022-09-12 00:00:00+05:30,2.12,2.12,2.04,2.12,133863.0,,, +2022-09-13 00:00:00+05:30,2.12,2.12,2.04,2.08,262641.0,,, +2022-09-14 00:00:00+05:30,2.04,2.19,2.04,2.12,368774.0,,, +2022-09-15 00:00:00+05:30,2.15,2.15,2.04,2.04,317574.0,,, +2022-09-16 00:00:00+05:30,2.12,2.12,2.04,2.12,110453.0,,, +2022-09-19 00:00:00+05:30,2.12,2.12,2.01,2.01,287887.0,,, +2022-09-20 00:00:00+05:30,2.04,2.04,2.01,2.01,117363.0,,, +2022-09-21 00:00:00+05:30,1.97,2.04,1.97,2.01,119846.0,,, +2022-09-22 00:00:00+05:30,2.01,2.04,1.86,1.93,245767.0,,, +2022-09-23 00:00:00+05:30,1.93,2.01,1.89,1.93,228890.0,,, +2022-09-26 00:00:00+05:30,1.97,1.97,1.82,1.86,157726.0,,, +2022-09-27 00:00:00+05:30,1.82,1.89,1.82,1.82,115392.0,,, +2022-09-28 00:00:00+05:30,1.82,1.86,1.67,1.67,382349.0,,, +2022-09-29 00:00:00+05:30,1.71,1.71,1.52,1.63,324698.0,,, diff --git a/DATA/BRONZE/StockData/VIJIFIN_2022_10.csv b/DATA/BRONZE/StockData/VIJIFIN_2022_10.csv index c47dc236..5c8b7d07 100644 --- a/DATA/BRONZE/StockData/VIJIFIN_2022_10.csv +++ b/DATA/BRONZE/StockData/VIJIFIN_2022_10.csv @@ -1,19 +1,19 @@ -date,open,high,low,close,volume,dividends,stock_splits -2022-10-03 00:00:00+05:30,1.67,1.78,1.63,1.78,193760,0.0,0.0 -2022-10-04 00:00:00+05:30,1.82,1.93,1.82,1.93,219170,0.0,0.0 -2022-10-06 00:00:00+05:30,2.12,2.12,2.04,2.12,233413,0.0,0.0 -2022-10-07 00:00:00+05:30,2.19,2.19,2.04,2.04,936589,0.0,0.0 -2022-10-10 00:00:00+05:30,1.97,2.08,1.97,1.97,404534,0.0,0.0 -2022-10-11 00:00:00+05:30,1.89,1.93,1.89,1.89,118034,0.0,0.0 -2022-10-12 00:00:00+05:30,1.82,1.86,1.82,1.82,106820,0.0,0.0 -2022-10-13 00:00:00+05:30,1.78,1.89,1.75,1.89,251676,0.0,0.0 -2022-10-14 00:00:00+05:30,1.97,1.97,1.86,1.89,97839,0.0,0.0 -2022-10-17 00:00:00+05:30,1.89,1.97,1.82,1.86,109513,0.0,0.0 -2022-10-18 00:00:00+05:30,1.86,1.93,1.86,1.93,120994,0.0,0.0 -2022-10-19 00:00:00+05:30,2.01,2.01,1.89,1.93,177811,0.0,0.0 -2022-10-20 00:00:00+05:30,1.93,1.93,1.89,1.93,85326,0.0,0.0 -2022-10-21 00:00:00+05:30,1.93,1.93,1.86,1.86,94843,0.0,0.0 -2022-10-24 00:00:00+05:30,1.86,1.93,1.86,1.93,63859,0.0,0.0 -2022-10-25 00:00:00+05:30,1.97,1.97,1.86,1.89,89641,0.0,0.0 -2022-10-27 00:00:00+05:30,1.93,1.97,1.82,1.86,129908,0.0,0.0 -2022-10-28 00:00:00+05:30,1.86,1.86,1.78,1.82,229849,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2022-10-03 00:00:00+05:30,1.67,1.78,1.63,1.78,193760.0,,, +2022-10-04 00:00:00+05:30,1.82,1.93,1.82,1.93,219170.0,,, +2022-10-06 00:00:00+05:30,2.12,2.12,2.04,2.12,233413.0,,, +2022-10-07 00:00:00+05:30,2.19,2.19,2.04,2.04,936589.0,,, +2022-10-10 00:00:00+05:30,1.97,2.08,1.97,1.97,404534.0,,, +2022-10-11 00:00:00+05:30,1.89,1.93,1.89,1.89,118034.0,,, +2022-10-12 00:00:00+05:30,1.82,1.86,1.82,1.82,106820.0,,, +2022-10-13 00:00:00+05:30,1.78,1.89,1.75,1.89,251676.0,,, +2022-10-14 00:00:00+05:30,1.97,1.97,1.86,1.89,97839.0,,, +2022-10-17 00:00:00+05:30,1.89,1.97,1.82,1.86,109513.0,,, +2022-10-18 00:00:00+05:30,1.86,1.93,1.86,1.93,120994.0,,, +2022-10-19 00:00:00+05:30,2.01,2.01,1.89,1.93,177811.0,,, +2022-10-20 00:00:00+05:30,1.93,1.93,1.89,1.93,85326.0,,, +2022-10-21 00:00:00+05:30,1.93,1.93,1.86,1.86,94843.0,,, +2022-10-24 00:00:00+05:30,1.86,1.93,1.86,1.93,63859.0,,, +2022-10-25 00:00:00+05:30,1.97,1.97,1.86,1.89,89641.0,,, +2022-10-27 00:00:00+05:30,1.93,1.97,1.82,1.86,129908.0,,, +2022-10-28 00:00:00+05:30,1.86,1.86,1.78,1.82,229849.0,,, diff --git a/DATA/BRONZE/StockData/VIJIFIN_2022_11.csv b/DATA/BRONZE/StockData/VIJIFIN_2022_11.csv index 2e5c4e07..c1e024c3 100644 --- a/DATA/BRONZE/StockData/VIJIFIN_2022_11.csv +++ b/DATA/BRONZE/StockData/VIJIFIN_2022_11.csv @@ -1,21 +1,21 @@ -date,open,high,low,close,volume,dividends,stock_splits -2022-11-01 00:00:00+05:30,1.93,1.97,1.89,1.97,230012,0.0,0.0 -2022-11-02 00:00:00+05:30,2.04,2.04,2.04,2.04,157991,0.0,0.0 -2022-11-03 00:00:00+05:30,2.12,2.12,1.97,2.12,560541,0.0,0.0 -2022-11-04 00:00:00+05:30,2.19,2.19,2.04,2.12,720346,0.0,0.0 -2022-11-07 00:00:00+05:30,2.12,2.19,2.04,2.15,401664,0.0,0.0 -2022-11-09 00:00:00+05:30,2.19,2.23,2.12,2.15,291247,0.0,0.0 -2022-11-10 00:00:00+05:30,2.19,2.19,2.08,2.15,132674,0.0,0.0 -2022-11-11 00:00:00+05:30,2.15,2.19,2.08,2.08,265781,0.0,0.0 -2022-11-14 00:00:00+05:30,2.12,2.12,2.01,2.04,344846,0.0,0.0 -2022-11-15 00:00:00+05:30,2.08,2.08,2.01,2.08,190623,0.0,0.0 -2022-11-16 00:00:00+05:30,2.12,2.15,2.04,2.08,131106,0.0,0.0 -2022-11-17 00:00:00+05:30,2.12,2.12,2.04,2.04,164535,0.0,0.0 -2022-11-18 00:00:00+05:30,2.08,2.08,1.97,2.04,280498,0.0,0.0 -2022-11-21 00:00:00+05:30,2.08,2.12,2.04,2.12,222315,0.0,0.0 -2022-11-22 00:00:00+05:30,2.08,2.12,2.04,2.04,157565,0.0,0.0 -2022-11-23 00:00:00+05:30,2.01,2.08,2.01,2.08,118766,0.0,0.0 -2022-11-24 00:00:00+05:30,2.08,2.12,2.01,2.04,139379,0.0,0.0 -2022-11-25 00:00:00+05:30,2.08,2.12,2.04,2.08,120100,0.0,0.0 -2022-11-28 00:00:00+05:30,2.08,2.15,2.01,2.12,152345,0.0,0.0 -2022-11-29 00:00:00+05:30,2.08,2.12,2.04,2.12,96228,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2022-11-01 00:00:00+05:30,1.93,1.97,1.89,1.97,230012.0,,, +2022-11-02 00:00:00+05:30,2.04,2.04,2.04,2.04,157991.0,,, +2022-11-03 00:00:00+05:30,2.12,2.12,1.97,2.12,560541.0,,, +2022-11-04 00:00:00+05:30,2.19,2.19,2.04,2.12,720346.0,,, +2022-11-07 00:00:00+05:30,2.12,2.19,2.04,2.15,401664.0,,, +2022-11-09 00:00:00+05:30,2.19,2.23,2.12,2.15,291247.0,,, +2022-11-10 00:00:00+05:30,2.19,2.19,2.08,2.15,132674.0,,, +2022-11-11 00:00:00+05:30,2.15,2.19,2.08,2.08,265781.0,,, +2022-11-14 00:00:00+05:30,2.12,2.12,2.01,2.04,344846.0,,, +2022-11-15 00:00:00+05:30,2.08,2.08,2.01,2.08,190623.0,,, +2022-11-16 00:00:00+05:30,2.12,2.15,2.04,2.08,131106.0,,, +2022-11-17 00:00:00+05:30,2.12,2.12,2.04,2.04,164535.0,,, +2022-11-18 00:00:00+05:30,2.08,2.08,1.97,2.04,280498.0,,, +2022-11-21 00:00:00+05:30,2.08,2.12,2.04,2.12,222315.0,,, +2022-11-22 00:00:00+05:30,2.08,2.12,2.04,2.04,157565.0,,, +2022-11-23 00:00:00+05:30,2.01,2.08,2.01,2.08,118766.0,,, +2022-11-24 00:00:00+05:30,2.08,2.12,2.01,2.04,139379.0,,, +2022-11-25 00:00:00+05:30,2.08,2.12,2.04,2.08,120100.0,,, +2022-11-28 00:00:00+05:30,2.08,2.15,2.01,2.12,152345.0,,, +2022-11-29 00:00:00+05:30,2.08,2.12,2.04,2.12,96228.0,,, diff --git a/DATA/BRONZE/StockData/VIJIFIN_2022_12.csv b/DATA/BRONZE/StockData/VIJIFIN_2022_12.csv index 2649e26b..095ce471 100644 --- a/DATA/BRONZE/StockData/VIJIFIN_2022_12.csv +++ b/DATA/BRONZE/StockData/VIJIFIN_2022_12.csv @@ -1,23 +1,23 @@ -date,open,high,low,close,volume,dividends,stock_splits -2022-12-01 00:00:00+05:30,2.12,2.12,2.04,2.04,101318,0.0,0.0 -2022-12-02 00:00:00+05:30,2.08,2.12,2.04,2.12,195517,0.0,0.0 -2022-12-05 00:00:00+05:30,2.19,2.19,2.08,2.12,255018,0.0,0.0 -2022-12-06 00:00:00+05:30,2.19,2.19,2.12,2.12,79393,0.0,0.0 -2022-12-07 00:00:00+05:30,2.15,2.3,2.12,2.3,480165,0.0,0.0 -2022-12-08 00:00:00+05:30,2.49,2.49,2.23,2.27,290130,0.0,0.0 -2022-12-09 00:00:00+05:30,2.34,2.34,2.12,2.15,192585,0.0,0.0 -2022-12-12 00:00:00+05:30,2.3,2.3,2.04,2.12,230040,0.0,0.0 -2022-12-13 00:00:00+05:30,2.27,2.27,2.15,2.23,130624,0.0,0.0 -2022-12-14 00:00:00+05:30,2.23,2.34,2.15,2.19,259716,0.0,0.0 -2022-12-15 00:00:00+05:30,2.15,2.34,2.15,2.23,192630,0.0,0.0 -2022-12-16 00:00:00+05:30,2.23,2.34,2.19,2.23,227291,0.0,0.0 -2022-12-19 00:00:00+05:30,2.23,2.23,2.15,2.23,85984,0.0,0.0 -2022-12-20 00:00:00+05:30,2.15,2.34,2.15,2.15,123578,0.0,0.0 -2022-12-21 00:00:00+05:30,2.34,2.34,2.12,2.12,222844,0.0,0.0 -2022-12-22 00:00:00+05:30,2.04,2.15,2.01,2.01,166566,0.0,0.0 -2022-12-23 00:00:00+05:30,2.12,2.12,1.82,1.82,299166,0.0,0.0 -2022-12-26 00:00:00+05:30,1.86,1.97,1.75,1.97,116816,0.0,0.0 -2022-12-27 00:00:00+05:30,2.12,2.15,2.08,2.15,451293,0.0,0.0 -2022-12-28 00:00:00+05:30,2.34,2.34,2.27,2.34,841316,0.0,0.0 -2022-12-29 00:00:00+05:30,2.49,2.53,2.41,2.49,629668,0.0,0.0 -2022-12-30 00:00:00+05:30,2.64,2.64,2.38,2.41,987979,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2022-12-01 00:00:00+05:30,2.12,2.12,2.04,2.04,101318.0,,, +2022-12-02 00:00:00+05:30,2.08,2.12,2.04,2.12,195517.0,,, +2022-12-05 00:00:00+05:30,2.19,2.19,2.08,2.12,255018.0,,, +2022-12-06 00:00:00+05:30,2.19,2.19,2.12,2.12,79393.0,,, +2022-12-07 00:00:00+05:30,2.15,2.3,2.12,2.3,480165.0,,, +2022-12-08 00:00:00+05:30,2.49,2.49,2.23,2.27,290130.0,,, +2022-12-09 00:00:00+05:30,2.34,2.34,2.12,2.15,192585.0,,, +2022-12-12 00:00:00+05:30,2.3,2.3,2.04,2.12,230040.0,,, +2022-12-13 00:00:00+05:30,2.27,2.27,2.15,2.23,130624.0,,, +2022-12-14 00:00:00+05:30,2.23,2.34,2.15,2.19,259716.0,,, +2022-12-15 00:00:00+05:30,2.15,2.34,2.15,2.23,192630.0,,, +2022-12-16 00:00:00+05:30,2.23,2.34,2.19,2.23,227291.0,,, +2022-12-19 00:00:00+05:30,2.23,2.23,2.15,2.23,85984.0,,, +2022-12-20 00:00:00+05:30,2.15,2.34,2.15,2.15,123578.0,,, +2022-12-21 00:00:00+05:30,2.34,2.34,2.12,2.12,222844.0,,, +2022-12-22 00:00:00+05:30,2.04,2.15,2.01,2.01,166566.0,,, +2022-12-23 00:00:00+05:30,2.12,2.12,1.82,1.82,299166.0,,, +2022-12-26 00:00:00+05:30,1.86,1.97,1.75,1.97,116816.0,,, +2022-12-27 00:00:00+05:30,2.12,2.15,2.08,2.15,451293.0,,, +2022-12-28 00:00:00+05:30,2.34,2.34,2.27,2.34,841316.0,,, +2022-12-29 00:00:00+05:30,2.49,2.53,2.41,2.49,629668.0,,, +2022-12-30 00:00:00+05:30,2.64,2.64,2.38,2.41,987979.0,,, diff --git a/DATA/BRONZE/StockData/VIJIFIN_2023_01.csv b/DATA/BRONZE/StockData/VIJIFIN_2023_01.csv index 61b1606c..fb1899a0 100644 --- a/DATA/BRONZE/StockData/VIJIFIN_2023_01.csv +++ b/DATA/BRONZE/StockData/VIJIFIN_2023_01.csv @@ -1,21 +1,21 @@ -date,open,high,low,close,volume,dividends,stock_splits -2023-01-02 00:00:00+05:30,2.38,2.49,2.38,2.41,355546,0.0,0.0 -2023-01-03 00:00:00+05:30,2.49,2.49,2.38,2.41,191601,0.0,0.0 -2023-01-04 00:00:00+05:30,2.41,2.41,2.38,2.38,177484,0.0,0.0 -2023-01-05 00:00:00+05:30,2.38,2.41,2.3,2.3,98668,0.0,0.0 -2023-01-06 00:00:00+05:30,2.3,2.41,2.27,2.34,322158,0.0,0.0 -2023-01-09 00:00:00+05:30,2.45,2.45,2.41,2.45,319826,0.0,0.0 -2023-01-10 00:00:00+05:30,2.53,2.56,2.45,2.53,400444,0.0,0.0 -2023-01-11 00:00:00+05:30,2.6,2.64,2.45,2.49,469653,0.0,0.0 -2023-01-12 00:00:00+05:30,2.53,2.53,2.41,2.49,79989,0.0,0.0 -2023-01-13 00:00:00+05:30,2.53,2.53,2.38,2.41,149962,0.0,0.0 -2023-01-16 00:00:00+05:30,2.41,2.49,2.34,2.38,95080,0.0,0.0 -2023-01-17 00:00:00+05:30,2.41,2.41,2.3,2.34,50105,0.0,0.0 -2023-01-18 00:00:00+05:30,2.41,2.41,2.27,2.34,145711,0.0,0.0 -2023-01-19 00:00:00+05:30,2.38,2.38,2.27,2.27,161332,0.0,0.0 -2023-01-20 00:00:00+05:30,2.27,2.38,2.23,2.34,177609,0.0,0.0 -2023-01-23 00:00:00+05:30,2.38,2.38,2.23,2.23,105594,0.0,0.0 -2023-01-24 00:00:00+05:30,2.27,2.34,2.23,2.27,181009,0.0,0.0 -2023-01-25 00:00:00+05:30,2.34,2.34,2.19,2.23,148691,0.0,0.0 -2023-01-27 00:00:00+05:30,2.27,2.27,2.12,2.19,172655,0.0,0.0 -2023-01-30 00:00:00+05:30,2.23,2.23,2.08,2.15,130223,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2023-01-02 00:00:00+05:30,2.38,2.49,2.38,2.41,355546.0,,, +2023-01-03 00:00:00+05:30,2.49,2.49,2.38,2.41,191601.0,,, +2023-01-04 00:00:00+05:30,2.41,2.41,2.38,2.38,177484.0,,, +2023-01-05 00:00:00+05:30,2.38,2.41,2.3,2.3,98668.0,,, +2023-01-06 00:00:00+05:30,2.3,2.41,2.27,2.34,322158.0,,, +2023-01-09 00:00:00+05:30,2.45,2.45,2.41,2.45,319826.0,,, +2023-01-10 00:00:00+05:30,2.53,2.56,2.45,2.53,400444.0,,, +2023-01-11 00:00:00+05:30,2.6,2.64,2.45,2.49,469653.0,,, +2023-01-12 00:00:00+05:30,2.53,2.53,2.41,2.49,79989.0,,, +2023-01-13 00:00:00+05:30,2.53,2.53,2.38,2.41,149962.0,,, +2023-01-16 00:00:00+05:30,2.41,2.49,2.34,2.38,95080.0,,, +2023-01-17 00:00:00+05:30,2.41,2.41,2.3,2.34,50105.0,,, +2023-01-18 00:00:00+05:30,2.41,2.41,2.27,2.34,145711.0,,, +2023-01-19 00:00:00+05:30,2.38,2.38,2.27,2.27,161332.0,,, +2023-01-20 00:00:00+05:30,2.27,2.38,2.23,2.34,177609.0,,, +2023-01-23 00:00:00+05:30,2.38,2.38,2.23,2.23,105594.0,,, +2023-01-24 00:00:00+05:30,2.27,2.34,2.23,2.27,181009.0,,, +2023-01-25 00:00:00+05:30,2.34,2.34,2.19,2.23,148691.0,,, +2023-01-27 00:00:00+05:30,2.27,2.27,2.12,2.19,172655.0,,, +2023-01-30 00:00:00+05:30,2.23,2.23,2.08,2.15,130223.0,,, diff --git a/DATA/BRONZE/StockData/VIJIFIN_2023_02.csv b/DATA/BRONZE/StockData/VIJIFIN_2023_02.csv index dc3ba75a..f590a235 100644 --- a/DATA/BRONZE/StockData/VIJIFIN_2023_02.csv +++ b/DATA/BRONZE/StockData/VIJIFIN_2023_02.csv @@ -1,20 +1,20 @@ -date,open,high,low,close,volume,dividends,stock_splits -2023-02-01 00:00:00+05:30,2.23,2.23,2.08,2.19,266299,0.0,0.0 -2023-02-02 00:00:00+05:30,2.23,2.23,2.08,2.15,143577,0.0,0.0 -2023-02-03 00:00:00+05:30,2.08,2.23,2.08,2.12,87372,0.0,0.0 -2023-02-06 00:00:00+05:30,2.19,2.19,2.04,2.12,121470,0.0,0.0 -2023-02-07 00:00:00+05:30,2.08,2.19,2.04,2.15,262329,0.0,0.0 -2023-02-08 00:00:00+05:30,2.15,2.15,2.08,2.12,85843,0.0,0.0 -2023-02-09 00:00:00+05:30,2.04,2.15,2.04,2.08,144604,0.0,0.0 -2023-02-10 00:00:00+05:30,2.01,2.12,2.01,2.04,131381,0.0,0.0 -2023-02-13 00:00:00+05:30,2.04,2.12,1.97,2.01,194681,0.0,0.0 -2023-02-14 00:00:00+05:30,2.04,2.04,1.93,2.04,161164,0.0,0.0 -2023-02-15 00:00:00+05:30,2.01,2.04,1.97,1.97,40214,0.0,0.0 -2023-02-16 00:00:00+05:30,2.01,2.04,1.93,2.04,111376,0.0,0.0 -2023-02-17 00:00:00+05:30,2.01,2.04,1.97,2.01,29378,0.0,0.0 -2023-02-20 00:00:00+05:30,2.04,2.04,1.97,1.97,48157,0.0,0.0 -2023-02-21 00:00:00+05:30,1.93,2.04,1.93,2.04,93033,0.0,0.0 -2023-02-22 00:00:00+05:30,2.04,2.08,1.97,1.97,35631,0.0,0.0 -2023-02-23 00:00:00+05:30,2.04,2.04,1.89,1.97,44910,0.0,0.0 -2023-02-24 00:00:00+05:30,1.89,2.04,1.89,1.93,70876,0.0,0.0 -2023-02-27 00:00:00+05:30,1.93,1.97,1.86,1.86,60133,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2023-02-01 00:00:00+05:30,2.23,2.23,2.08,2.19,266299.0,,, +2023-02-02 00:00:00+05:30,2.23,2.23,2.08,2.15,143577.0,,, +2023-02-03 00:00:00+05:30,2.08,2.23,2.08,2.12,87372.0,,, +2023-02-06 00:00:00+05:30,2.19,2.19,2.04,2.12,121470.0,,, +2023-02-07 00:00:00+05:30,2.08,2.19,2.04,2.15,262329.0,,, +2023-02-08 00:00:00+05:30,2.15,2.15,2.08,2.12,85843.0,,, +2023-02-09 00:00:00+05:30,2.04,2.15,2.04,2.08,144604.0,,, +2023-02-10 00:00:00+05:30,2.01,2.12,2.01,2.04,131381.0,,, +2023-02-13 00:00:00+05:30,2.04,2.12,1.97,2.01,194681.0,,, +2023-02-14 00:00:00+05:30,2.04,2.04,1.93,2.04,161164.0,,, +2023-02-15 00:00:00+05:30,2.01,2.04,1.97,1.97,40214.0,,, +2023-02-16 00:00:00+05:30,2.01,2.04,1.93,2.04,111376.0,,, +2023-02-17 00:00:00+05:30,2.01,2.04,1.97,2.01,29378.0,,, +2023-02-20 00:00:00+05:30,2.04,2.04,1.97,1.97,48157.0,,, +2023-02-21 00:00:00+05:30,1.93,2.04,1.93,2.04,93033.0,,, +2023-02-22 00:00:00+05:30,2.04,2.08,1.97,1.97,35631.0,,, +2023-02-23 00:00:00+05:30,2.04,2.04,1.89,1.97,44910.0,,, +2023-02-24 00:00:00+05:30,1.89,2.04,1.89,1.93,70876.0,,, +2023-02-27 00:00:00+05:30,1.93,1.97,1.86,1.86,60133.0,,, diff --git a/DATA/BRONZE/StockData/VIJIFIN_2023_03.csv b/DATA/BRONZE/StockData/VIJIFIN_2023_03.csv index a95dc3c4..3cfeb714 100644 --- a/DATA/BRONZE/StockData/VIJIFIN_2023_03.csv +++ b/DATA/BRONZE/StockData/VIJIFIN_2023_03.csv @@ -1,21 +1,21 @@ -date,open,high,low,close,volume,dividends,stock_splits -2023-03-01 00:00:00+05:30,1.97,1.97,1.82,1.89,69230,0.0,0.0 -2023-03-02 00:00:00+05:30,1.97,1.97,1.86,1.93,81050,0.0,0.0 -2023-03-03 00:00:00+05:30,2.01,2.01,1.86,1.89,42494,0.0,0.0 -2023-03-06 00:00:00+05:30,1.89,1.97,1.86,1.89,61171,0.0,0.0 -2023-03-08 00:00:00+05:30,1.89,1.93,1.86,1.89,25674,0.0,0.0 -2023-03-09 00:00:00+05:30,1.93,1.93,1.89,1.89,48055,0.0,0.0 -2023-03-10 00:00:00+05:30,1.97,1.97,1.86,1.93,24748,0.0,0.0 -2023-03-13 00:00:00+05:30,1.97,1.97,1.86,1.86,109045,0.0,0.0 -2023-03-14 00:00:00+05:30,1.89,1.89,1.78,1.78,157522,0.0,0.0 -2023-03-15 00:00:00+05:30,1.78,1.82,1.75,1.75,102029,0.0,0.0 -2023-03-16 00:00:00+05:30,1.71,1.78,1.67,1.71,97762,0.0,0.0 -2023-03-17 00:00:00+05:30,1.71,1.78,1.71,1.78,80396,0.0,0.0 -2023-03-20 00:00:00+05:30,1.86,1.86,1.78,1.86,57939,0.0,0.0 -2023-03-21 00:00:00+05:30,1.89,1.93,1.89,1.93,29029,0.0,0.0 -2023-03-22 00:00:00+05:30,2.01,2.01,1.86,1.86,89049,0.0,0.0 -2023-03-23 00:00:00+05:30,1.86,1.86,1.78,1.78,93311,0.0,0.0 -2023-03-24 00:00:00+05:30,1.75,1.75,1.71,1.71,128542,0.0,0.0 -2023-03-27 00:00:00+05:30,1.75,1.75,1.63,1.63,185476,0.0,0.0 -2023-03-28 00:00:00+05:30,1.63,1.71,1.56,1.56,259018,0.0,0.0 -2023-03-29 00:00:00+05:30,1.56,1.63,1.49,1.49,290624,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2023-03-01 00:00:00+05:30,1.97,1.97,1.82,1.89,69230.0,,, +2023-03-02 00:00:00+05:30,1.97,1.97,1.86,1.93,81050.0,,, +2023-03-03 00:00:00+05:30,2.01,2.01,1.86,1.89,42494.0,,, +2023-03-06 00:00:00+05:30,1.89,1.97,1.86,1.89,61171.0,,, +2023-03-08 00:00:00+05:30,1.89,1.93,1.86,1.89,25674.0,,, +2023-03-09 00:00:00+05:30,1.93,1.93,1.89,1.89,48055.0,,, +2023-03-10 00:00:00+05:30,1.97,1.97,1.86,1.93,24748.0,,, +2023-03-13 00:00:00+05:30,1.97,1.97,1.86,1.86,109045.0,,, +2023-03-14 00:00:00+05:30,1.89,1.89,1.78,1.78,157522.0,,, +2023-03-15 00:00:00+05:30,1.78,1.82,1.75,1.75,102029.0,,, +2023-03-16 00:00:00+05:30,1.71,1.78,1.67,1.71,97762.0,,, +2023-03-17 00:00:00+05:30,1.71,1.78,1.71,1.78,80396.0,,, +2023-03-20 00:00:00+05:30,1.86,1.86,1.78,1.86,57939.0,,, +2023-03-21 00:00:00+05:30,1.89,1.93,1.89,1.93,29029.0,,, +2023-03-22 00:00:00+05:30,2.01,2.01,1.86,1.86,89049.0,,, +2023-03-23 00:00:00+05:30,1.86,1.86,1.78,1.78,93311.0,,, +2023-03-24 00:00:00+05:30,1.75,1.75,1.71,1.71,128542.0,,, +2023-03-27 00:00:00+05:30,1.75,1.75,1.63,1.63,185476.0,,, +2023-03-28 00:00:00+05:30,1.63,1.71,1.56,1.56,259018.0,,, +2023-03-29 00:00:00+05:30,1.56,1.63,1.49,1.49,290624.0,,, diff --git a/DATA/BRONZE/StockData/VIJIFIN_2023_04.csv b/DATA/BRONZE/StockData/VIJIFIN_2023_04.csv index b36f8a2a..a457bccf 100644 --- a/DATA/BRONZE/StockData/VIJIFIN_2023_04.csv +++ b/DATA/BRONZE/StockData/VIJIFIN_2023_04.csv @@ -1,18 +1,18 @@ -date,open,high,low,close,volume,dividends,stock_splits -2023-04-03 00:00:00+05:30,1.63,1.63,1.56,1.63,64385,0.0,0.0 -2023-04-05 00:00:00+05:30,1.71,1.71,1.63,1.71,128696,0.0,0.0 -2023-04-06 00:00:00+05:30,1.71,1.78,1.71,1.78,141871,0.0,0.0 -2023-04-10 00:00:00+05:30,1.71,1.78,1.71,1.71,92076,0.0,0.0 -2023-04-11 00:00:00+05:30,1.75,1.86,1.71,1.82,473679,0.0,0.0 -2023-04-12 00:00:00+05:30,1.86,1.86,1.78,1.82,49626,0.0,0.0 -2023-04-13 00:00:00+05:30,1.82,1.86,1.78,1.82,61218,0.0,0.0 -2023-04-17 00:00:00+05:30,1.82,1.82,1.71,1.75,60720,0.0,0.0 -2023-04-18 00:00:00+05:30,1.71,1.75,1.67,1.75,106813,0.0,0.0 -2023-04-19 00:00:00+05:30,1.75,1.75,1.67,1.75,71230,0.0,0.0 -2023-04-20 00:00:00+05:30,1.67,1.75,1.67,1.67,90046,0.0,0.0 -2023-04-21 00:00:00+05:30,1.71,1.78,1.6,1.63,503438,0.0,0.0 -2023-04-24 00:00:00+05:30,1.6,1.67,1.6,1.63,170098,0.0,0.0 -2023-04-25 00:00:00+05:30,1.67,1.67,1.6,1.6,280034,0.0,0.0 -2023-04-26 00:00:00+05:30,1.63,1.63,1.56,1.6,206087,0.0,0.0 -2023-04-27 00:00:00+05:30,1.6,1.67,1.56,1.56,161753,0.0,0.0 -2023-04-28 00:00:00+05:30,1.6,1.71,1.6,1.67,560892,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2023-04-03 00:00:00+05:30,1.63,1.63,1.56,1.63,64385.0,,, +2023-04-05 00:00:00+05:30,1.71,1.71,1.63,1.71,128696.0,,, +2023-04-06 00:00:00+05:30,1.71,1.78,1.71,1.78,141871.0,,, +2023-04-10 00:00:00+05:30,1.71,1.78,1.71,1.71,92076.0,,, +2023-04-11 00:00:00+05:30,1.75,1.86,1.71,1.82,473679.0,,, +2023-04-12 00:00:00+05:30,1.86,1.86,1.78,1.82,49626.0,,, +2023-04-13 00:00:00+05:30,1.82,1.86,1.78,1.82,61218.0,,, +2023-04-17 00:00:00+05:30,1.82,1.82,1.71,1.75,60720.0,,, +2023-04-18 00:00:00+05:30,1.71,1.75,1.67,1.75,106813.0,,, +2023-04-19 00:00:00+05:30,1.75,1.75,1.67,1.75,71230.0,,, +2023-04-20 00:00:00+05:30,1.67,1.75,1.67,1.67,90046.0,,, +2023-04-21 00:00:00+05:30,1.71,1.78,1.6,1.63,503438.0,,, +2023-04-24 00:00:00+05:30,1.6,1.67,1.6,1.63,170098.0,,, +2023-04-25 00:00:00+05:30,1.67,1.67,1.6,1.6,280034.0,,, +2023-04-26 00:00:00+05:30,1.63,1.63,1.56,1.6,206087.0,,, +2023-04-27 00:00:00+05:30,1.6,1.67,1.56,1.56,161753.0,,, +2023-04-28 00:00:00+05:30,1.6,1.71,1.6,1.67,560892.0,,, diff --git a/DATA/BRONZE/StockData/VIJIFIN_2023_05.csv b/DATA/BRONZE/StockData/VIJIFIN_2023_05.csv index 52dfb4a0..ccecb378 100644 --- a/DATA/BRONZE/StockData/VIJIFIN_2023_05.csv +++ b/DATA/BRONZE/StockData/VIJIFIN_2023_05.csv @@ -1,22 +1,22 @@ -date,open,high,low,close,volume,dividends,stock_splits -2023-05-02 00:00:00+05:30,1.75,1.75,1.52,1.52,1266836,0.0,0.0 -2023-05-03 00:00:00+05:30,1.56,1.6,1.52,1.56,301596,0.0,0.0 -2023-05-04 00:00:00+05:30,1.6,1.67,1.56,1.63,467469,0.0,0.0 -2023-05-05 00:00:00+05:30,1.67,1.67,1.49,1.52,1223913,0.0,0.0 -2023-05-08 00:00:00+05:30,1.6,1.6,1.52,1.52,504569,0.0,0.0 -2023-05-09 00:00:00+05:30,1.56,1.6,1.52,1.52,312901,0.0,0.0 -2023-05-10 00:00:00+05:30,1.52,1.6,1.52,1.52,119170,0.0,0.0 -2023-05-11 00:00:00+05:30,1.56,1.6,1.52,1.56,308683,0.0,0.0 -2023-05-12 00:00:00+05:30,1.6,1.6,1.49,1.56,517331,0.0,0.0 -2023-05-15 00:00:00+05:30,1.6,1.6,1.52,1.56,100866,0.0,0.0 -2023-05-16 00:00:00+05:30,1.56,1.56,1.52,1.52,101840,0.0,0.0 -2023-05-17 00:00:00+05:30,1.52,1.56,1.49,1.56,239618,0.0,0.0 -2023-05-18 00:00:00+05:30,1.56,1.6,1.45,1.49,600825,0.0,0.0 -2023-05-19 00:00:00+05:30,1.49,1.56,1.49,1.52,144861,0.0,0.0 -2023-05-22 00:00:00+05:30,1.56,1.56,1.49,1.49,754862,0.0,0.0 -2023-05-23 00:00:00+05:30,1.49,1.52,1.45,1.49,248946,0.0,0.0 -2023-05-24 00:00:00+05:30,1.49,1.52,1.45,1.45,482666,0.0,0.0 -2023-05-25 00:00:00+05:30,1.49,1.49,1.41,1.49,455053,0.0,0.0 -2023-05-26 00:00:00+05:30,1.52,1.52,1.37,1.41,820730,0.0,0.0 -2023-05-29 00:00:00+05:30,1.41,1.45,1.37,1.41,468858,0.0,0.0 -2023-05-30 00:00:00+05:30,1.41,1.41,1.34,1.37,340141,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2023-05-02 00:00:00+05:30,1.75,1.75,1.52,1.52,1266836.0,,, +2023-05-03 00:00:00+05:30,1.56,1.6,1.52,1.56,301596.0,,, +2023-05-04 00:00:00+05:30,1.6,1.67,1.56,1.63,467469.0,,, +2023-05-05 00:00:00+05:30,1.67,1.67,1.49,1.52,1223913.0,,, +2023-05-08 00:00:00+05:30,1.6,1.6,1.52,1.52,504569.0,,, +2023-05-09 00:00:00+05:30,1.56,1.6,1.52,1.52,312901.0,,, +2023-05-10 00:00:00+05:30,1.52,1.6,1.52,1.52,119170.0,,, +2023-05-11 00:00:00+05:30,1.56,1.6,1.52,1.56,308683.0,,, +2023-05-12 00:00:00+05:30,1.6,1.6,1.49,1.56,517331.0,,, +2023-05-15 00:00:00+05:30,1.6,1.6,1.52,1.56,100866.0,,, +2023-05-16 00:00:00+05:30,1.56,1.56,1.52,1.52,101840.0,,, +2023-05-17 00:00:00+05:30,1.52,1.56,1.49,1.56,239618.0,,, +2023-05-18 00:00:00+05:30,1.56,1.6,1.45,1.49,600825.0,,, +2023-05-19 00:00:00+05:30,1.49,1.56,1.49,1.52,144861.0,,, +2023-05-22 00:00:00+05:30,1.56,1.56,1.49,1.49,754862.0,,, +2023-05-23 00:00:00+05:30,1.49,1.52,1.45,1.49,248946.0,,, +2023-05-24 00:00:00+05:30,1.49,1.52,1.45,1.45,482666.0,,, +2023-05-25 00:00:00+05:30,1.49,1.49,1.41,1.49,455053.0,,, +2023-05-26 00:00:00+05:30,1.52,1.52,1.37,1.41,820730.0,,, +2023-05-29 00:00:00+05:30,1.41,1.45,1.37,1.41,468858.0,,, +2023-05-30 00:00:00+05:30,1.41,1.41,1.34,1.37,340141.0,,, diff --git a/DATA/BRONZE/StockData/VIJIFIN_2023_06.csv b/DATA/BRONZE/StockData/VIJIFIN_2023_06.csv index 18ef6237..a38a07f8 100644 --- a/DATA/BRONZE/StockData/VIJIFIN_2023_06.csv +++ b/DATA/BRONZE/StockData/VIJIFIN_2023_06.csv @@ -1,21 +1,21 @@ -date,open,high,low,close,volume,dividends,stock_splits -2023-06-01 00:00:00+05:30,1.34,1.45,1.34,1.45,512657,0.0,0.0 -2023-06-02 00:00:00+05:30,1.52,1.52,1.37,1.41,597610,0.0,0.0 -2023-06-05 00:00:00+05:30,1.45,1.45,1.34,1.34,1080848,0.0,0.0 -2023-06-06 00:00:00+05:30,1.37,1.37,1.34,1.34,293835,0.0,0.0 -2023-06-07 00:00:00+05:30,1.37,1.41,1.34,1.41,266628,0.0,0.0 -2023-06-08 00:00:00+05:30,1.45,1.45,1.37,1.41,469635,0.0,0.0 -2023-06-09 00:00:00+05:30,1.41,1.49,1.34,1.37,1365135,0.0,0.0 -2023-06-12 00:00:00+05:30,1.49,1.49,1.37,1.41,514397,0.0,0.0 -2023-06-13 00:00:00+05:30,1.41,1.45,1.37,1.41,215417,0.0,0.0 -2023-06-14 00:00:00+05:30,1.45,1.45,1.37,1.41,503203,0.0,0.0 -2023-06-15 00:00:00+05:30,1.45,1.45,1.37,1.41,446244,0.0,0.0 -2023-06-16 00:00:00+05:30,1.41,1.41,1.37,1.41,88954,0.0,0.0 -2023-06-19 00:00:00+05:30,1.41,1.41,1.37,1.37,306170,0.0,0.0 -2023-06-20 00:00:00+05:30,1.37,1.41,1.34,1.41,193515,0.0,0.0 -2023-06-21 00:00:00+05:30,1.37,1.41,1.34,1.34,364466,0.0,0.0 -2023-06-22 00:00:00+05:30,1.34,1.37,1.3,1.34,506410,0.0,0.0 -2023-06-23 00:00:00+05:30,1.34,1.37,1.3,1.34,101190,0.0,0.0 -2023-06-26 00:00:00+05:30,1.34,1.37,1.3,1.37,52513,0.0,0.0 -2023-06-27 00:00:00+05:30,1.37,1.45,1.3,1.37,583051,0.0,0.0 -2023-06-28 00:00:00+05:30,1.41,1.41,1.3,1.34,372463,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2023-06-01 00:00:00+05:30,1.34,1.45,1.34,1.45,512657.0,,, +2023-06-02 00:00:00+05:30,1.52,1.52,1.37,1.41,597610.0,,, +2023-06-05 00:00:00+05:30,1.45,1.45,1.34,1.34,1080848.0,,, +2023-06-06 00:00:00+05:30,1.37,1.37,1.34,1.34,293835.0,,, +2023-06-07 00:00:00+05:30,1.37,1.41,1.34,1.41,266628.0,,, +2023-06-08 00:00:00+05:30,1.45,1.45,1.37,1.41,469635.0,,, +2023-06-09 00:00:00+05:30,1.41,1.49,1.34,1.37,1365135.0,,, +2023-06-12 00:00:00+05:30,1.49,1.49,1.37,1.41,514397.0,,, +2023-06-13 00:00:00+05:30,1.41,1.45,1.37,1.41,215417.0,,, +2023-06-14 00:00:00+05:30,1.45,1.45,1.37,1.41,503203.0,,, +2023-06-15 00:00:00+05:30,1.45,1.45,1.37,1.41,446244.0,,, +2023-06-16 00:00:00+05:30,1.41,1.41,1.37,1.41,88954.0,,, +2023-06-19 00:00:00+05:30,1.41,1.41,1.37,1.37,306170.0,,, +2023-06-20 00:00:00+05:30,1.37,1.41,1.34,1.41,193515.0,,, +2023-06-21 00:00:00+05:30,1.37,1.41,1.34,1.34,364466.0,,, +2023-06-22 00:00:00+05:30,1.34,1.37,1.3,1.34,506410.0,,, +2023-06-23 00:00:00+05:30,1.34,1.37,1.3,1.34,101190.0,,, +2023-06-26 00:00:00+05:30,1.34,1.37,1.3,1.37,52513.0,,, +2023-06-27 00:00:00+05:30,1.37,1.45,1.3,1.37,583051.0,,, +2023-06-28 00:00:00+05:30,1.41,1.41,1.3,1.34,372463.0,,, diff --git a/DATA/BRONZE/StockData/VIJIFIN_2023_07.csv b/DATA/BRONZE/StockData/VIJIFIN_2023_07.csv index 1509c085..99b5595d 100644 --- a/DATA/BRONZE/StockData/VIJIFIN_2023_07.csv +++ b/DATA/BRONZE/StockData/VIJIFIN_2023_07.csv @@ -1,21 +1,21 @@ -date,open,high,low,close,volume,dividends,stock_splits -2023-07-03 00:00:00+05:30,1.34,1.37,1.3,1.37,109706,0.0,0.0 -2023-07-04 00:00:00+05:30,1.37,1.37,1.3,1.34,271201,0.0,0.0 -2023-07-05 00:00:00+05:30,1.37,1.37,1.3,1.34,110528,0.0,0.0 -2023-07-06 00:00:00+05:30,1.34,1.37,1.3,1.34,169708,0.0,0.0 -2023-07-07 00:00:00+05:30,1.34,1.34,1.23,1.26,652635,0.0,0.0 -2023-07-10 00:00:00+05:30,1.3,1.34,1.26,1.26,227510,0.0,0.0 -2023-07-11 00:00:00+05:30,1.3,1.3,1.26,1.3,225793,0.0,0.0 -2023-07-12 00:00:00+05:30,1.3,1.3,1.26,1.26,189331,0.0,0.0 -2023-07-13 00:00:00+05:30,1.26,1.3,1.26,1.26,139426,0.0,0.0 -2023-07-14 00:00:00+05:30,1.3,1.3,1.26,1.3,234944,0.0,0.0 -2023-07-17 00:00:00+05:30,1.3,1.3,1.26,1.3,160810,0.0,0.0 -2023-07-18 00:00:00+05:30,1.3,1.37,1.3,1.3,452446,0.0,0.0 -2023-07-19 00:00:00+05:30,1.3,1.3,1.26,1.3,179013,0.0,0.0 -2023-07-20 00:00:00+05:30,1.3,1.34,1.26,1.3,217034,0.0,0.0 -2023-07-21 00:00:00+05:30,1.3,1.3,1.23,1.3,250279,0.0,0.0 -2023-07-24 00:00:00+05:30,1.3,1.3,1.23,1.26,254527,0.0,0.0 -2023-07-25 00:00:00+05:30,1.3,1.3,1.23,1.26,122490,0.0,0.0 -2023-07-26 00:00:00+05:30,1.3,1.3,1.23,1.23,132337,0.0,0.0 -2023-07-27 00:00:00+05:30,1.3,1.3,1.23,1.26,109511,0.0,0.0 -2023-07-28 00:00:00+05:30,1.26,1.26,1.23,1.26,84500,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2023-07-03 00:00:00+05:30,1.34,1.37,1.3,1.37,109706.0,,, +2023-07-04 00:00:00+05:30,1.37,1.37,1.3,1.34,271201.0,,, +2023-07-05 00:00:00+05:30,1.37,1.37,1.3,1.34,110528.0,,, +2023-07-06 00:00:00+05:30,1.34,1.37,1.3,1.34,169708.0,,, +2023-07-07 00:00:00+05:30,1.34,1.34,1.23,1.26,652635.0,,, +2023-07-10 00:00:00+05:30,1.3,1.34,1.26,1.26,227510.0,,, +2023-07-11 00:00:00+05:30,1.3,1.3,1.26,1.3,225793.0,,, +2023-07-12 00:00:00+05:30,1.3,1.3,1.26,1.26,189331.0,,, +2023-07-13 00:00:00+05:30,1.26,1.3,1.26,1.26,139426.0,,, +2023-07-14 00:00:00+05:30,1.3,1.3,1.26,1.3,234944.0,,, +2023-07-17 00:00:00+05:30,1.3,1.3,1.26,1.3,160810.0,,, +2023-07-18 00:00:00+05:30,1.3,1.37,1.3,1.3,452446.0,,, +2023-07-19 00:00:00+05:30,1.3,1.3,1.26,1.3,179013.0,,, +2023-07-20 00:00:00+05:30,1.3,1.34,1.26,1.3,217034.0,,, +2023-07-21 00:00:00+05:30,1.3,1.3,1.23,1.3,250279.0,,, +2023-07-24 00:00:00+05:30,1.3,1.3,1.23,1.26,254527.0,,, +2023-07-25 00:00:00+05:30,1.3,1.3,1.23,1.26,122490.0,,, +2023-07-26 00:00:00+05:30,1.3,1.3,1.23,1.23,132337.0,,, +2023-07-27 00:00:00+05:30,1.3,1.3,1.23,1.26,109511.0,,, +2023-07-28 00:00:00+05:30,1.26,1.26,1.23,1.26,84500.0,,, diff --git a/DATA/BRONZE/StockData/VIJIFIN_2023_08.csv b/DATA/BRONZE/StockData/VIJIFIN_2023_08.csv index 2aa51516..91f370f2 100644 --- a/DATA/BRONZE/StockData/VIJIFIN_2023_08.csv +++ b/DATA/BRONZE/StockData/VIJIFIN_2023_08.csv @@ -1,22 +1,22 @@ -date,open,high,low,close,volume,dividends,stock_splits -2023-08-01 00:00:00+05:30,1.26,1.26,1.23,1.26,385293,0.0,0.0 -2023-08-02 00:00:00+05:30,1.26,1.26,1.23,1.23,111560,0.0,0.0 -2023-08-03 00:00:00+05:30,1.26,1.26,1.23,1.23,162646,0.0,0.0 -2023-08-04 00:00:00+05:30,1.26,1.26,1.15,1.23,672305,0.0,0.0 -2023-08-07 00:00:00+05:30,1.23,1.23,1.19,1.23,136818,0.0,0.0 -2023-08-08 00:00:00+05:30,1.23,1.23,1.15,1.23,261412,0.0,0.0 -2023-08-09 00:00:00+05:30,1.23,1.23,1.15,1.19,338092,0.0,0.0 -2023-08-10 00:00:00+05:30,1.19,1.23,1.19,1.23,140950,0.0,0.0 -2023-08-11 00:00:00+05:30,1.19,1.23,1.15,1.19,294838,0.0,0.0 -2023-08-14 00:00:00+05:30,1.23,1.23,1.11,1.23,174282,0.0,0.0 -2023-08-16 00:00:00+05:30,1.23,1.23,1.19,1.23,136818,0.0,0.0 -2023-08-17 00:00:00+05:30,1.19,1.45,1.19,1.37,989621,0.0,0.0 -2023-08-18 00:00:00+05:30,1.45,1.56,1.37,1.49,1369385,0.0,0.0 -2023-08-21 00:00:00+05:30,1.52,1.6,1.49,1.6,1717539,0.0,0.0 -2023-08-22 00:00:00+05:30,1.6,1.89,1.56,1.89,3117117,0.0,0.0 -2023-08-23 00:00:00+05:30,1.93,2.08,1.71,1.71,5596929,0.0,0.0 -2023-08-24 00:00:00+05:30,1.63,1.78,1.63,1.63,833403,0.0,0.0 -2023-08-25 00:00:00+05:30,1.63,1.63,1.56,1.56,326865,0.0,0.0 -2023-08-28 00:00:00+05:30,1.56,1.63,1.49,1.63,695920,0.0,0.0 -2023-08-29 00:00:00+05:30,1.71,1.71,1.56,1.63,364899,0.0,0.0 -2023-08-30 00:00:00+05:30,1.6,1.67,1.56,1.56,517981,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2023-08-01 00:00:00+05:30,1.26,1.26,1.23,1.26,385293.0,,, +2023-08-02 00:00:00+05:30,1.26,1.26,1.23,1.23,111560.0,,, +2023-08-03 00:00:00+05:30,1.26,1.26,1.23,1.23,162646.0,,, +2023-08-04 00:00:00+05:30,1.26,1.26,1.15,1.23,672305.0,,, +2023-08-07 00:00:00+05:30,1.23,1.23,1.19,1.23,136818.0,,, +2023-08-08 00:00:00+05:30,1.23,1.23,1.15,1.23,261412.0,,, +2023-08-09 00:00:00+05:30,1.23,1.23,1.15,1.19,338092.0,,, +2023-08-10 00:00:00+05:30,1.19,1.23,1.19,1.23,140950.0,,, +2023-08-11 00:00:00+05:30,1.19,1.23,1.15,1.19,294838.0,,, +2023-08-14 00:00:00+05:30,1.23,1.23,1.11,1.23,174282.0,,, +2023-08-16 00:00:00+05:30,1.23,1.23,1.19,1.23,136818.0,,, +2023-08-17 00:00:00+05:30,1.19,1.45,1.19,1.37,989621.0,,, +2023-08-18 00:00:00+05:30,1.45,1.56,1.37,1.49,1369385.0,,, +2023-08-21 00:00:00+05:30,1.52,1.6,1.49,1.6,1717539.0,,, +2023-08-22 00:00:00+05:30,1.6,1.89,1.56,1.89,3117117.0,,, +2023-08-23 00:00:00+05:30,1.93,2.08,1.71,1.71,5596929.0,,, +2023-08-24 00:00:00+05:30,1.63,1.78,1.63,1.63,833403.0,,, +2023-08-25 00:00:00+05:30,1.63,1.63,1.56,1.56,326865.0,,, +2023-08-28 00:00:00+05:30,1.56,1.63,1.49,1.63,695920.0,,, +2023-08-29 00:00:00+05:30,1.71,1.71,1.56,1.63,364899.0,,, +2023-08-30 00:00:00+05:30,1.6,1.67,1.56,1.56,517981.0,,, diff --git a/DATA/BRONZE/StockData/VIJIFIN_2023_09.csv b/DATA/BRONZE/StockData/VIJIFIN_2023_09.csv index fddde838..5df39f38 100644 --- a/DATA/BRONZE/StockData/VIJIFIN_2023_09.csv +++ b/DATA/BRONZE/StockData/VIJIFIN_2023_09.csv @@ -1,21 +1,21 @@ -date,open,high,low,close,volume,dividends,stock_splits -2023-09-01 00:00:00+05:30,1.56,1.6,1.52,1.52,225591,0.0,0.0 -2023-09-04 00:00:00+05:30,1.56,1.6,1.52,1.52,329286,0.0,0.0 -2023-09-05 00:00:00+05:30,1.56,1.6,1.52,1.56,227573,0.0,0.0 -2023-09-06 00:00:00+05:30,1.6,1.6,1.49,1.56,181780,0.0,0.0 -2023-09-07 00:00:00+05:30,1.6,1.6,1.49,1.49,497507,0.0,0.0 -2023-09-08 00:00:00+05:30,1.52,1.56,1.49,1.49,450922,0.0,0.0 -2023-09-11 00:00:00+05:30,1.52,1.56,1.45,1.49,339674,0.0,0.0 -2023-09-12 00:00:00+05:30,1.56,1.56,1.45,1.45,361296,0.0,0.0 -2023-09-13 00:00:00+05:30,1.49,1.49,1.41,1.49,301847,0.0,0.0 -2023-09-14 00:00:00+05:30,1.52,1.52,1.45,1.49,116765,0.0,0.0 -2023-09-15 00:00:00+05:30,1.52,1.52,1.45,1.45,333055,0.0,0.0 -2023-09-18 00:00:00+05:30,1.49,1.49,1.45,1.45,112774,0.0,0.0 -2023-09-20 00:00:00+05:30,1.49,1.49,1.37,1.41,330168,0.0,0.0 -2023-09-21 00:00:00+05:30,1.45,1.45,1.34,1.34,221374,0.0,0.0 -2023-09-22 00:00:00+05:30,1.34,1.37,1.3,1.37,203056,0.0,0.0 -2023-09-25 00:00:00+05:30,1.41,1.41,1.3,1.3,226416,0.0,0.0 -2023-09-26 00:00:00+05:30,1.34,1.34,1.3,1.34,113319,0.0,0.0 -2023-09-27 00:00:00+05:30,1.37,1.37,1.34,1.37,237743,0.0,0.0 -2023-09-28 00:00:00+05:30,1.41,1.41,1.34,1.37,307003,0.0,0.0 -2023-09-29 00:00:00+05:30,1.37,1.41,1.34,1.41,47706,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2023-09-01 00:00:00+05:30,1.56,1.6,1.52,1.52,225591.0,,, +2023-09-04 00:00:00+05:30,1.56,1.6,1.52,1.52,329286.0,,, +2023-09-05 00:00:00+05:30,1.56,1.6,1.52,1.56,227573.0,,, +2023-09-06 00:00:00+05:30,1.6,1.6,1.49,1.56,181780.0,,, +2023-09-07 00:00:00+05:30,1.6,1.6,1.49,1.49,497507.0,,, +2023-09-08 00:00:00+05:30,1.52,1.56,1.49,1.49,450922.0,,, +2023-09-11 00:00:00+05:30,1.52,1.56,1.45,1.49,339674.0,,, +2023-09-12 00:00:00+05:30,1.56,1.56,1.45,1.45,361296.0,,, +2023-09-13 00:00:00+05:30,1.49,1.49,1.41,1.49,301847.0,,, +2023-09-14 00:00:00+05:30,1.52,1.52,1.45,1.49,116765.0,,, +2023-09-15 00:00:00+05:30,1.52,1.52,1.45,1.45,333055.0,,, +2023-09-18 00:00:00+05:30,1.49,1.49,1.45,1.45,112774.0,,, +2023-09-20 00:00:00+05:30,1.49,1.49,1.37,1.41,330168.0,,, +2023-09-21 00:00:00+05:30,1.45,1.45,1.34,1.34,221374.0,,, +2023-09-22 00:00:00+05:30,1.34,1.37,1.3,1.37,203056.0,,, +2023-09-25 00:00:00+05:30,1.41,1.41,1.3,1.3,226416.0,,, +2023-09-26 00:00:00+05:30,1.34,1.34,1.3,1.34,113319.0,,, +2023-09-27 00:00:00+05:30,1.37,1.37,1.34,1.37,237743.0,,, +2023-09-28 00:00:00+05:30,1.41,1.41,1.34,1.37,307003.0,,, +2023-09-29 00:00:00+05:30,1.37,1.41,1.34,1.41,47706.0,,, diff --git a/DATA/BRONZE/StockData/VIJIFIN_2023_10.csv b/DATA/BRONZE/StockData/VIJIFIN_2023_10.csv index 27584078..51c7ea80 100644 --- a/DATA/BRONZE/StockData/VIJIFIN_2023_10.csv +++ b/DATA/BRONZE/StockData/VIJIFIN_2023_10.csv @@ -1,20 +1,20 @@ -date,open,high,low,close,volume,dividends,stock_splits -2023-10-03 00:00:00+05:30,1.41,1.41,1.34,1.37,151495,0.0,0.0 -2023-10-04 00:00:00+05:30,1.3,1.41,1.3,1.41,151761,0.0,0.0 -2023-10-05 00:00:00+05:30,1.37,1.45,1.37,1.45,288402,0.0,0.0 -2023-10-06 00:00:00+05:30,1.41,1.49,1.41,1.45,91466,0.0,0.0 -2023-10-09 00:00:00+05:30,1.45,1.45,1.37,1.41,140721,0.0,0.0 -2023-10-10 00:00:00+05:30,1.34,1.41,1.34,1.41,158566,0.0,0.0 -2023-10-11 00:00:00+05:30,1.41,1.41,1.34,1.37,120014,0.0,0.0 -2023-10-12 00:00:00+05:30,1.41,1.41,1.34,1.41,132756,0.0,0.0 -2023-10-13 00:00:00+05:30,1.37,1.45,1.37,1.45,161226,0.0,0.0 -2023-10-16 00:00:00+05:30,1.45,1.49,1.37,1.41,290882,0.0,0.0 -2023-10-17 00:00:00+05:30,1.41,1.45,1.37,1.45,117587,0.0,0.0 -2023-10-18 00:00:00+05:30,1.41,1.45,1.37,1.41,197962,0.0,0.0 -2023-10-19 00:00:00+05:30,1.37,1.45,1.37,1.41,103938,0.0,0.0 -2023-10-20 00:00:00+05:30,1.41,1.41,1.34,1.34,133231,0.0,0.0 -2023-10-23 00:00:00+05:30,1.37,1.37,1.3,1.34,322611,0.0,0.0 -2023-10-25 00:00:00+05:30,1.37,1.37,1.3,1.3,106286,0.0,0.0 -2023-10-26 00:00:00+05:30,1.3,1.34,1.26,1.3,99797,0.0,0.0 -2023-10-27 00:00:00+05:30,1.34,1.34,1.26,1.26,230264,0.0,0.0 -2023-10-30 00:00:00+05:30,1.26,1.3,1.26,1.3,42335,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2023-10-03 00:00:00+05:30,1.41,1.41,1.34,1.37,151495.0,,, +2023-10-04 00:00:00+05:30,1.3,1.41,1.3,1.41,151761.0,,, +2023-10-05 00:00:00+05:30,1.37,1.45,1.37,1.45,288402.0,,, +2023-10-06 00:00:00+05:30,1.41,1.49,1.41,1.45,91466.0,,, +2023-10-09 00:00:00+05:30,1.45,1.45,1.37,1.41,140721.0,,, +2023-10-10 00:00:00+05:30,1.34,1.41,1.34,1.41,158566.0,,, +2023-10-11 00:00:00+05:30,1.41,1.41,1.34,1.37,120014.0,,, +2023-10-12 00:00:00+05:30,1.41,1.41,1.34,1.41,132756.0,,, +2023-10-13 00:00:00+05:30,1.37,1.45,1.37,1.45,161226.0,,, +2023-10-16 00:00:00+05:30,1.45,1.49,1.37,1.41,290882.0,,, +2023-10-17 00:00:00+05:30,1.41,1.45,1.37,1.45,117587.0,,, +2023-10-18 00:00:00+05:30,1.41,1.45,1.37,1.41,197962.0,,, +2023-10-19 00:00:00+05:30,1.37,1.45,1.37,1.41,103938.0,,, +2023-10-20 00:00:00+05:30,1.41,1.41,1.34,1.34,133231.0,,, +2023-10-23 00:00:00+05:30,1.37,1.37,1.3,1.34,322611.0,,, +2023-10-25 00:00:00+05:30,1.37,1.37,1.3,1.3,106286.0,,, +2023-10-26 00:00:00+05:30,1.3,1.34,1.26,1.3,99797.0,,, +2023-10-27 00:00:00+05:30,1.34,1.34,1.26,1.26,230264.0,,, +2023-10-30 00:00:00+05:30,1.26,1.3,1.26,1.3,42335.0,,, diff --git a/DATA/BRONZE/StockData/VIJIFIN_2023_11.csv b/DATA/BRONZE/StockData/VIJIFIN_2023_11.csv index 5ee9fbc0..e9de687c 100644 --- a/DATA/BRONZE/StockData/VIJIFIN_2023_11.csv +++ b/DATA/BRONZE/StockData/VIJIFIN_2023_11.csv @@ -1,20 +1,20 @@ -date,open,high,low,close,volume,dividends,stock_splits -2023-11-01 00:00:00+05:30,1.34,1.34,1.3,1.34,182496,0.0,0.0 -2023-11-02 00:00:00+05:30,1.34,1.34,1.3,1.3,76442,0.0,0.0 -2023-11-03 00:00:00+05:30,1.34,1.34,1.26,1.3,108076,0.0,0.0 -2023-11-06 00:00:00+05:30,1.3,1.34,1.26,1.26,370526,0.0,0.0 -2023-11-07 00:00:00+05:30,1.26,1.3,1.23,1.3,201671,0.0,0.0 -2023-11-08 00:00:00+05:30,1.3,1.34,1.26,1.3,381110,0.0,0.0 -2023-11-09 00:00:00+05:30,1.26,1.34,1.26,1.26,581980,0.0,0.0 -2023-11-10 00:00:00+05:30,1.3,1.3,1.23,1.26,125863,0.0,0.0 -2023-11-13 00:00:00+05:30,1.34,1.34,1.26,1.3,62024,0.0,0.0 -2023-11-15 00:00:00+05:30,1.26,1.34,1.26,1.26,608579,0.0,0.0 -2023-11-16 00:00:00+05:30,1.3,1.3,1.23,1.26,176161,0.0,0.0 -2023-11-17 00:00:00+05:30,1.3,1.3,1.23,1.23,663113,0.0,0.0 -2023-11-20 00:00:00+05:30,1.23,1.26,1.23,1.26,232770,0.0,0.0 -2023-11-21 00:00:00+05:30,1.3,1.3,1.23,1.26,328705,0.0,0.0 -2023-11-22 00:00:00+05:30,1.3,1.3,1.23,1.26,586846,0.0,0.0 -2023-11-23 00:00:00+05:30,1.26,1.26,1.23,1.26,121072,0.0,0.0 -2023-11-24 00:00:00+05:30,1.26,1.26,1.23,1.26,67748,0.0,0.0 -2023-11-28 00:00:00+05:30,1.26,1.26,1.23,1.26,409011,0.0,0.0 -2023-11-29 00:00:00+05:30,1.26,1.26,1.23,1.23,81579,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2023-11-01 00:00:00+05:30,1.34,1.34,1.3,1.34,182496.0,,, +2023-11-02 00:00:00+05:30,1.34,1.34,1.3,1.3,76442.0,,, +2023-11-03 00:00:00+05:30,1.34,1.34,1.26,1.3,108076.0,,, +2023-11-06 00:00:00+05:30,1.3,1.34,1.26,1.26,370526.0,,, +2023-11-07 00:00:00+05:30,1.26,1.3,1.23,1.3,201671.0,,, +2023-11-08 00:00:00+05:30,1.3,1.34,1.26,1.3,381110.0,,, +2023-11-09 00:00:00+05:30,1.26,1.34,1.26,1.26,581980.0,,, +2023-11-10 00:00:00+05:30,1.3,1.3,1.23,1.26,125863.0,,, +2023-11-13 00:00:00+05:30,1.34,1.34,1.26,1.3,62024.0,,, +2023-11-15 00:00:00+05:30,1.26,1.34,1.26,1.26,608579.0,,, +2023-11-16 00:00:00+05:30,1.3,1.3,1.23,1.26,176161.0,,, +2023-11-17 00:00:00+05:30,1.3,1.3,1.23,1.23,663113.0,,, +2023-11-20 00:00:00+05:30,1.23,1.26,1.23,1.26,232770.0,,, +2023-11-21 00:00:00+05:30,1.3,1.3,1.23,1.26,328705.0,,, +2023-11-22 00:00:00+05:30,1.3,1.3,1.23,1.26,586846.0,,, +2023-11-23 00:00:00+05:30,1.26,1.26,1.23,1.26,121072.0,,, +2023-11-24 00:00:00+05:30,1.26,1.26,1.23,1.26,67748.0,,, +2023-11-28 00:00:00+05:30,1.26,1.26,1.23,1.26,409011.0,,, +2023-11-29 00:00:00+05:30,1.26,1.26,1.23,1.23,81579.0,,, diff --git a/DATA/BRONZE/StockData/VIJIFIN_2023_12.csv b/DATA/BRONZE/StockData/VIJIFIN_2023_12.csv index de3c18b3..75568a1b 100644 --- a/DATA/BRONZE/StockData/VIJIFIN_2023_12.csv +++ b/DATA/BRONZE/StockData/VIJIFIN_2023_12.csv @@ -1,21 +1,21 @@ -date,open,high,low,close,volume,dividends,stock_splits -2023-12-01 00:00:00+05:30,1.26,1.26,1.23,1.26,306299,0.0,0.0 -2023-12-04 00:00:00+05:30,1.26,1.3,1.23,1.23,133960,0.0,0.0 -2023-12-05 00:00:00+05:30,1.23,1.26,1.19,1.23,318925,0.0,0.0 -2023-12-06 00:00:00+05:30,1.23,1.23,1.19,1.19,348733,0.0,0.0 -2023-12-07 00:00:00+05:30,1.19,1.26,1.19,1.26,141917,0.0,0.0 -2023-12-08 00:00:00+05:30,1.3,1.3,1.19,1.23,433307,0.0,0.0 -2023-12-11 00:00:00+05:30,1.26,1.26,1.19,1.26,728948,0.0,0.0 -2023-12-12 00:00:00+05:30,1.26,1.37,1.26,1.3,1273866,0.0,0.0 -2023-12-13 00:00:00+05:30,1.37,1.41,1.34,1.41,1201427,0.0,0.0 -2023-12-14 00:00:00+05:30,1.52,1.52,1.45,1.52,1305804,0.0,0.0 -2023-12-15 00:00:00+05:30,1.63,1.67,1.6,1.67,1907083,0.0,0.0 -2023-12-18 00:00:00+05:30,1.71,1.75,1.6,1.6,1567878,0.0,0.0 -2023-12-19 00:00:00+05:30,1.6,1.6,1.52,1.52,502593,0.0,0.0 -2023-12-20 00:00:00+05:30,1.45,1.52,1.45,1.49,555338,0.0,0.0 -2023-12-21 00:00:00+05:30,1.49,1.52,1.41,1.45,418458,0.0,0.0 -2023-12-22 00:00:00+05:30,1.45,1.49,1.41,1.49,482457,0.0,0.0 -2023-12-26 00:00:00+05:30,1.52,1.52,1.41,1.45,1035899,0.0,0.0 -2023-12-27 00:00:00+05:30,1.41,1.45,1.41,1.45,173238,0.0,0.0 -2023-12-28 00:00:00+05:30,1.45,1.45,1.41,1.45,191513,0.0,0.0 -2023-12-29 00:00:00+05:30,1.45,1.45,1.41,1.41,261177,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2023-12-01 00:00:00+05:30,1.26,1.26,1.23,1.26,306299.0,,, +2023-12-04 00:00:00+05:30,1.26,1.3,1.23,1.23,133960.0,,, +2023-12-05 00:00:00+05:30,1.23,1.26,1.19,1.23,318925.0,,, +2023-12-06 00:00:00+05:30,1.23,1.23,1.19,1.19,348733.0,,, +2023-12-07 00:00:00+05:30,1.19,1.26,1.19,1.26,141917.0,,, +2023-12-08 00:00:00+05:30,1.3,1.3,1.19,1.23,433307.0,,, +2023-12-11 00:00:00+05:30,1.26,1.26,1.19,1.26,728948.0,,, +2023-12-12 00:00:00+05:30,1.26,1.37,1.26,1.3,1273866.0,,, +2023-12-13 00:00:00+05:30,1.37,1.41,1.34,1.41,1201427.0,,, +2023-12-14 00:00:00+05:30,1.52,1.52,1.45,1.52,1305804.0,,, +2023-12-15 00:00:00+05:30,1.63,1.67,1.6,1.67,1907083.0,,, +2023-12-18 00:00:00+05:30,1.71,1.75,1.6,1.6,1567878.0,,, +2023-12-19 00:00:00+05:30,1.6,1.6,1.52,1.52,502593.0,,, +2023-12-20 00:00:00+05:30,1.45,1.52,1.45,1.49,555338.0,,, +2023-12-21 00:00:00+05:30,1.49,1.52,1.41,1.45,418458.0,,, +2023-12-22 00:00:00+05:30,1.45,1.49,1.41,1.49,482457.0,,, +2023-12-26 00:00:00+05:30,1.52,1.52,1.41,1.45,1035899.0,,, +2023-12-27 00:00:00+05:30,1.41,1.45,1.41,1.45,173238.0,,, +2023-12-28 00:00:00+05:30,1.45,1.45,1.41,1.45,191513.0,,, +2023-12-29 00:00:00+05:30,1.45,1.45,1.41,1.41,261177.0,,, diff --git a/DATA/BRONZE/StockData/VIJIFIN_2024_01.csv b/DATA/BRONZE/StockData/VIJIFIN_2024_01.csv index 67a07507..168e67ec 100644 --- a/DATA/BRONZE/StockData/VIJIFIN_2024_01.csv +++ b/DATA/BRONZE/StockData/VIJIFIN_2024_01.csv @@ -1,21 +1,21 @@ -date,open,high,low,close,volume,dividends,stock_splits -2024-01-01 00:00:00+05:30,1.45,1.45,1.41,1.45,193463,0.0,0.0 -2024-01-02 00:00:00+05:30,1.49,1.49,1.49,1.49,160699,0.0,0.0 -2024-01-03 00:00:00+05:30,1.52,1.56,1.52,1.56,488306,0.0,0.0 -2024-01-04 00:00:00+05:30,1.63,1.63,1.6,1.63,371778,0.0,0.0 -2024-01-05 00:00:00+05:30,1.67,1.71,1.6,1.63,1685532,0.0,0.0 -2024-01-08 00:00:00+05:30,1.67,1.71,1.63,1.71,1266251,0.0,0.0 -2024-01-09 00:00:00+05:30,1.75,1.78,1.71,1.78,507091,0.0,0.0 -2024-01-10 00:00:00+05:30,1.86,1.86,1.82,1.86,470850,0.0,0.0 -2024-01-11 00:00:00+05:30,1.93,1.93,1.93,1.93,242438,0.0,0.0 -2024-01-12 00:00:00+05:30,2.01,2.01,2.01,2.01,616276,0.0,0.0 -2024-01-15 00:00:00+05:30,2.08,2.08,1.93,1.97,2817108,0.0,0.0 -2024-01-16 00:00:00+05:30,1.97,1.97,1.89,1.89,367292,0.0,0.0 -2024-01-17 00:00:00+05:30,1.82,1.82,1.82,1.82,274891,0.0,0.0 -2024-01-18 00:00:00+05:30,1.75,1.89,1.75,1.89,2953354,0.0,0.0 -2024-01-19 00:00:00+05:30,1.93,1.97,1.82,1.93,1561842,0.0,0.0 -2024-01-23 00:00:00+05:30,1.89,1.93,1.82,1.82,738296,0.0,0.0 -2024-01-24 00:00:00+05:30,1.82,1.82,1.75,1.75,356994,0.0,0.0 -2024-01-25 00:00:00+05:30,1.75,1.75,1.71,1.71,297596,0.0,0.0 -2024-01-29 00:00:00+05:30,1.75,1.78,1.75,1.78,464155,0.0,0.0 -2024-01-30 00:00:00+05:30,1.82,1.86,1.82,1.86,763208,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2024-01-01 00:00:00+05:30,1.45,1.45,1.41,1.45,193463.0,,, +2024-01-02 00:00:00+05:30,1.49,1.49,1.49,1.49,160699.0,,, +2024-01-03 00:00:00+05:30,1.52,1.56,1.52,1.56,488306.0,,, +2024-01-04 00:00:00+05:30,1.63,1.63,1.6,1.63,371778.0,,, +2024-01-05 00:00:00+05:30,1.67,1.71,1.6,1.63,1685532.0,,, +2024-01-08 00:00:00+05:30,1.67,1.71,1.63,1.71,1266251.0,,, +2024-01-09 00:00:00+05:30,1.75,1.78,1.71,1.78,507091.0,,, +2024-01-10 00:00:00+05:30,1.86,1.86,1.82,1.86,470850.0,,, +2024-01-11 00:00:00+05:30,1.93,1.93,1.93,1.93,242438.0,,, +2024-01-12 00:00:00+05:30,2.01,2.01,2.01,2.01,616276.0,,, +2024-01-15 00:00:00+05:30,2.08,2.08,1.93,1.97,2817108.0,,, +2024-01-16 00:00:00+05:30,1.97,1.97,1.89,1.89,367292.0,,, +2024-01-17 00:00:00+05:30,1.82,1.82,1.82,1.82,274891.0,,, +2024-01-18 00:00:00+05:30,1.75,1.89,1.75,1.89,2953354.0,,, +2024-01-19 00:00:00+05:30,1.93,1.97,1.82,1.93,1561842.0,,, +2024-01-23 00:00:00+05:30,1.89,1.93,1.82,1.82,738296.0,,, +2024-01-24 00:00:00+05:30,1.82,1.82,1.75,1.75,356994.0,,, +2024-01-25 00:00:00+05:30,1.75,1.75,1.71,1.71,297596.0,,, +2024-01-29 00:00:00+05:30,1.75,1.78,1.75,1.78,464155.0,,, +2024-01-30 00:00:00+05:30,1.82,1.86,1.82,1.86,763208.0,,, diff --git a/DATA/BRONZE/StockData/VIJIFIN_2024_02.csv b/DATA/BRONZE/StockData/VIJIFIN_2024_02.csv index db69913e..b2bbd4ba 100644 --- a/DATA/BRONZE/StockData/VIJIFIN_2024_02.csv +++ b/DATA/BRONZE/StockData/VIJIFIN_2024_02.csv @@ -1,21 +1,21 @@ -date,open,high,low,close,volume,dividends,stock_splits -2024-02-01 00:00:00+05:30,1.82,1.89,1.78,1.82,263868,0.0,0.0 -2024-02-02 00:00:00+05:30,1.82,1.89,1.75,1.82,612476,0.0,0.0 -2024-02-05 00:00:00+05:30,1.89,1.89,1.82,1.86,1039689,0.0,0.0 -2024-02-06 00:00:00+05:30,1.89,1.93,1.82,1.93,833791,0.0,0.0 -2024-02-07 00:00:00+05:30,2.01,2.01,2.01,2.01,439402,0.0,0.0 -2024-02-08 00:00:00+05:30,2.08,2.08,1.93,1.97,1118155,0.0,0.0 -2024-02-09 00:00:00+05:30,2.01,2.04,1.97,2.04,557643,0.0,0.0 -2024-02-12 00:00:00+05:30,2.08,2.12,2.04,2.08,711841,0.0,0.0 -2024-02-13 00:00:00+05:30,2.15,2.15,2.01,2.01,423990,0.0,0.0 -2024-02-14 00:00:00+05:30,2.01,2.04,1.93,2.01,376480,0.0,0.0 -2024-02-15 00:00:00+05:30,2.04,2.04,1.97,2.01,428644,0.0,0.0 -2024-02-16 00:00:00+05:30,2.04,2.04,1.97,2.01,373724,0.0,0.0 -2024-02-19 00:00:00+05:30,2.04,2.04,1.97,2.01,238754,0.0,0.0 -2024-02-20 00:00:00+05:30,2.04,2.04,1.93,1.97,319894,0.0,0.0 -2024-02-21 00:00:00+05:30,2.01,2.01,1.89,1.89,351574,0.0,0.0 -2024-02-22 00:00:00+05:30,1.89,1.89,1.82,1.86,201743,0.0,0.0 -2024-02-23 00:00:00+05:30,1.89,1.93,1.86,1.93,589948,0.0,0.0 -2024-02-26 00:00:00+05:30,1.93,2.01,1.93,2.01,273488,0.0,0.0 -2024-02-27 00:00:00+05:30,2.08,2.08,2.08,2.08,304544,0.0,0.0 -2024-02-28 00:00:00+05:30,2.15,2.15,2.04,2.08,1038431,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2024-02-01 00:00:00+05:30,1.82,1.89,1.78,1.82,263868.0,,, +2024-02-02 00:00:00+05:30,1.82,1.89,1.75,1.82,612476.0,,, +2024-02-05 00:00:00+05:30,1.89,1.89,1.82,1.86,1039689.0,,, +2024-02-06 00:00:00+05:30,1.89,1.93,1.82,1.93,833791.0,,, +2024-02-07 00:00:00+05:30,2.01,2.01,2.01,2.01,439402.0,,, +2024-02-08 00:00:00+05:30,2.08,2.08,1.93,1.97,1118155.0,,, +2024-02-09 00:00:00+05:30,2.01,2.04,1.97,2.04,557643.0,,, +2024-02-12 00:00:00+05:30,2.08,2.12,2.04,2.08,711841.0,,, +2024-02-13 00:00:00+05:30,2.15,2.15,2.01,2.01,423990.0,,, +2024-02-14 00:00:00+05:30,2.01,2.04,1.93,2.01,376480.0,,, +2024-02-15 00:00:00+05:30,2.04,2.04,1.97,2.01,428644.0,,, +2024-02-16 00:00:00+05:30,2.04,2.04,1.97,2.01,373724.0,,, +2024-02-19 00:00:00+05:30,2.04,2.04,1.97,2.01,238754.0,,, +2024-02-20 00:00:00+05:30,2.04,2.04,1.93,1.97,319894.0,,, +2024-02-21 00:00:00+05:30,2.01,2.01,1.89,1.89,351574.0,,, +2024-02-22 00:00:00+05:30,1.89,1.89,1.82,1.86,201743.0,,, +2024-02-23 00:00:00+05:30,1.89,1.93,1.86,1.93,589948.0,,, +2024-02-26 00:00:00+05:30,1.93,2.01,1.93,2.01,273488.0,,, +2024-02-27 00:00:00+05:30,2.08,2.08,2.08,2.08,304544.0,,, +2024-02-28 00:00:00+05:30,2.15,2.15,2.04,2.08,1038431.0,,, diff --git a/DATA/BRONZE/StockData/VIJIFIN_2024_03.csv b/DATA/BRONZE/StockData/VIJIFIN_2024_03.csv index 15f4c37f..7c4ad339 100644 --- a/DATA/BRONZE/StockData/VIJIFIN_2024_03.csv +++ b/DATA/BRONZE/StockData/VIJIFIN_2024_03.csv @@ -1,19 +1,19 @@ -date,open,high,low,close,volume,dividends,stock_splits -2024-03-01 00:00:00+05:30,2.19,2.23,2.15,2.23,1200233,0.0,0.0 -2024-03-04 00:00:00+05:30,2.41,2.45,2.41,2.45,428716,0.0,0.0 -2024-03-05 00:00:00+05:30,2.56,2.56,2.38,2.56,1541614,0.0,0.0 -2024-03-06 00:00:00+05:30,2.67,2.67,2.67,2.67,393952,0.0,0.0 -2024-03-07 00:00:00+05:30,2.79,2.79,2.79,2.79,435252,0.0,0.0 -2024-03-11 00:00:00+05:30,2.75,2.75,2.75,2.75,871822,0.0,0.0 -2024-03-12 00:00:00+05:30,2.71,2.71,2.71,2.71,636042,0.0,0.0 -2024-03-13 00:00:00+05:30,2.67,2.67,2.67,2.67,492000,0.0,0.0 -2024-03-14 00:00:00+05:30,2.64,2.67,2.64,2.64,510593,0.0,0.0 -2024-03-15 00:00:00+05:30,2.6,2.6,2.6,2.6,207207,0.0,0.0 -2024-03-18 00:00:00+05:30,2.56,2.6,2.56,2.56,168074,0.0,0.0 -2024-03-19 00:00:00+05:30,2.53,2.56,2.53,2.53,78272,0.0,0.0 -2024-03-20 00:00:00+05:30,2.56,2.56,2.49,2.56,132009,0.0,0.0 -2024-03-21 00:00:00+05:30,2.53,2.53,2.53,2.53,20771,0.0,0.0 -2024-03-22 00:00:00+05:30,2.49,2.53,2.49,2.49,33634,0.0,0.0 -2024-03-26 00:00:00+05:30,2.45,2.45,2.45,2.45,126583,0.0,0.0 -2024-03-27 00:00:00+05:30,2.49,2.49,2.41,2.49,1627289,0.0,0.0 -2024-03-28 00:00:00+05:30,2.45,2.49,2.45,2.45,10219,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2024-03-01 00:00:00+05:30,2.19,2.23,2.15,2.23,1200233.0,,, +2024-03-04 00:00:00+05:30,2.41,2.45,2.41,2.45,428716.0,,, +2024-03-05 00:00:00+05:30,2.56,2.56,2.38,2.56,1541614.0,,, +2024-03-06 00:00:00+05:30,2.67,2.67,2.67,2.67,393952.0,,, +2024-03-07 00:00:00+05:30,2.79,2.79,2.79,2.79,435252.0,,, +2024-03-11 00:00:00+05:30,2.75,2.75,2.75,2.75,871822.0,,, +2024-03-12 00:00:00+05:30,2.71,2.71,2.71,2.71,636042.0,,, +2024-03-13 00:00:00+05:30,2.67,2.67,2.67,2.67,492000.0,,, +2024-03-14 00:00:00+05:30,2.64,2.67,2.64,2.64,510593.0,,, +2024-03-15 00:00:00+05:30,2.6,2.6,2.6,2.6,207207.0,,, +2024-03-18 00:00:00+05:30,2.56,2.6,2.56,2.56,168074.0,,, +2024-03-19 00:00:00+05:30,2.53,2.56,2.53,2.53,78272.0,,, +2024-03-20 00:00:00+05:30,2.56,2.56,2.49,2.56,132009.0,,, +2024-03-21 00:00:00+05:30,2.53,2.53,2.53,2.53,20771.0,,, +2024-03-22 00:00:00+05:30,2.49,2.53,2.49,2.49,33634.0,,, +2024-03-26 00:00:00+05:30,2.45,2.45,2.45,2.45,126583.0,,, +2024-03-27 00:00:00+05:30,2.49,2.49,2.41,2.49,1627289.0,,, +2024-03-28 00:00:00+05:30,2.45,2.49,2.45,2.45,10219.0,,, diff --git a/DATA/BRONZE/StockData/VIJIFIN_2024_04.csv b/DATA/BRONZE/StockData/VIJIFIN_2024_04.csv index 7492851f..7452836c 100644 --- a/DATA/BRONZE/StockData/VIJIFIN_2024_04.csv +++ b/DATA/BRONZE/StockData/VIJIFIN_2024_04.csv @@ -1,20 +1,20 @@ -date,open,high,low,close,volume,dividends,stock_splits -2024-04-01 00:00:00+05:30,2.41,2.45,2.41,2.41,2183,0.0,0.0 -2024-04-02 00:00:00+05:30,2.38,2.38,2.38,2.38,17938,0.0,0.0 -2024-04-03 00:00:00+05:30,2.34,2.34,2.34,2.34,129088,0.0,0.0 -2024-04-04 00:00:00+05:30,2.34,2.34,2.3,2.34,201282,0.0,0.0 -2024-04-05 00:00:00+05:30,2.3,2.3,2.3,2.3,27416,0.0,0.0 -2024-04-08 00:00:00+05:30,2.27,2.27,2.27,2.27,402969,0.0,0.0 -2024-04-09 00:00:00+05:30,2.3,2.3,2.23,2.3,211238,0.0,0.0 -2024-04-10 00:00:00+05:30,2.34,2.34,2.34,2.34,91059,0.0,0.0 -2024-04-12 00:00:00+05:30,2.38,2.38,2.38,2.38,133551,0.0,0.0 -2024-04-15 00:00:00+05:30,2.41,2.41,2.41,2.41,258946,0.0,0.0 -2024-04-16 00:00:00+05:30,2.45,2.45,2.45,2.45,304439,0.0,0.0 -2024-04-18 00:00:00+05:30,2.49,2.49,2.49,2.49,46486,0.0,0.0 -2024-04-19 00:00:00+05:30,2.53,2.53,2.53,2.53,62318,0.0,0.0 -2024-04-22 00:00:00+05:30,2.64,2.64,2.41,2.64,356636,0.0,0.0 -2024-04-23 00:00:00+05:30,2.71,2.75,2.67,2.75,230258,0.0,0.0 -2024-04-24 00:00:00+05:30,2.86,2.86,2.79,2.86,515802,0.0,0.0 -2024-04-25 00:00:00+05:30,2.97,2.97,2.97,2.97,127415,0.0,0.0 -2024-04-26 00:00:00+05:30,3.08,3.12,2.97,3.05,908634,0.0,0.0 -2024-04-29 00:00:00+05:30,2.97,3.12,2.9,2.97,1461143,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2024-04-01 00:00:00+05:30,2.41,2.45,2.41,2.41,2183.0,,, +2024-04-02 00:00:00+05:30,2.38,2.38,2.38,2.38,17938.0,,, +2024-04-03 00:00:00+05:30,2.34,2.34,2.34,2.34,129088.0,,, +2024-04-04 00:00:00+05:30,2.34,2.34,2.3,2.34,201282.0,,, +2024-04-05 00:00:00+05:30,2.3,2.3,2.3,2.3,27416.0,,, +2024-04-08 00:00:00+05:30,2.27,2.27,2.27,2.27,402969.0,,, +2024-04-09 00:00:00+05:30,2.3,2.3,2.23,2.3,211238.0,,, +2024-04-10 00:00:00+05:30,2.34,2.34,2.34,2.34,91059.0,,, +2024-04-12 00:00:00+05:30,2.38,2.38,2.38,2.38,133551.0,,, +2024-04-15 00:00:00+05:30,2.41,2.41,2.41,2.41,258946.0,,, +2024-04-16 00:00:00+05:30,2.45,2.45,2.45,2.45,304439.0,,, +2024-04-18 00:00:00+05:30,2.49,2.49,2.49,2.49,46486.0,,, +2024-04-19 00:00:00+05:30,2.53,2.53,2.53,2.53,62318.0,,, +2024-04-22 00:00:00+05:30,2.64,2.64,2.41,2.64,356636.0,,, +2024-04-23 00:00:00+05:30,2.71,2.75,2.67,2.75,230258.0,,, +2024-04-24 00:00:00+05:30,2.86,2.86,2.79,2.86,515802.0,,, +2024-04-25 00:00:00+05:30,2.97,2.97,2.97,2.97,127415.0,,, +2024-04-26 00:00:00+05:30,3.08,3.12,2.97,3.05,908634.0,,, +2024-04-29 00:00:00+05:30,2.97,3.12,2.9,2.97,1461143.0,,, diff --git a/DATA/BRONZE/StockData/VIJIFIN_2024_05.csv b/DATA/BRONZE/StockData/VIJIFIN_2024_05.csv index 51b74678..4b741425 100644 --- a/DATA/BRONZE/StockData/VIJIFIN_2024_05.csv +++ b/DATA/BRONZE/StockData/VIJIFIN_2024_05.csv @@ -1,21 +1,21 @@ -date,open,high,low,close,volume,dividends,stock_splits -2024-05-02 00:00:00+05:30,3.05,3.12,2.9,3.01,307470,0.0,0.0 -2024-05-03 00:00:00+05:30,3.05,3.05,2.86,2.86,214977,0.0,0.0 -2024-05-06 00:00:00+05:30,2.86,2.97,2.75,2.79,163417,0.0,0.0 -2024-05-07 00:00:00+05:30,2.79,2.9,2.67,2.67,251233,0.0,0.0 -2024-05-08 00:00:00+05:30,2.71,2.71,2.56,2.6,116513,0.0,0.0 -2024-05-09 00:00:00+05:30,2.64,2.71,2.49,2.53,234392,0.0,0.0 -2024-05-10 00:00:00+05:30,2.64,2.64,2.49,2.64,478562,0.0,0.0 -2024-05-13 00:00:00+05:30,2.75,2.75,2.75,2.75,123873,0.0,0.0 -2024-05-14 00:00:00+05:30,2.86,2.86,2.86,2.86,55923,0.0,0.0 -2024-05-15 00:00:00+05:30,2.95,2.95,2.95,2.95,45638,0.0,0.0 -2024-05-16 00:00:00+05:30,3.05,3.05,3.05,3.05,21494,0.0,0.0 -2024-05-17 00:00:00+05:30,3.1,3.1,3.1,3.1,120043,0.0,0.0 -2024-05-21 00:00:00+05:30,3.1,3.1,3.1,3.1,146818,0.0,0.0 -2024-05-22 00:00:00+05:30,3.05,3.1,3.05,3.05,34228,0.0,0.0 -2024-05-23 00:00:00+05:30,3.0,3.05,3.0,3.0,126225,0.0,0.0 -2024-05-24 00:00:00+05:30,2.95,3.0,2.95,2.95,65416,0.0,0.0 -2024-05-27 00:00:00+05:30,2.9,2.9,2.9,2.9,33652,0.0,0.0 -2024-05-28 00:00:00+05:30,2.9,2.95,2.85,2.9,46123,0.0,0.0 -2024-05-29 00:00:00+05:30,2.85,2.9,2.85,2.85,25802,0.0,0.0 -2024-05-30 00:00:00+05:30,2.8,2.8,2.8,2.8,13484,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2024-05-02 00:00:00+05:30,3.05,3.12,2.9,3.01,307470.0,,, +2024-05-03 00:00:00+05:30,3.05,3.05,2.86,2.86,214977.0,,, +2024-05-06 00:00:00+05:30,2.86,2.97,2.75,2.79,163417.0,,, +2024-05-07 00:00:00+05:30,2.79,2.9,2.67,2.67,251233.0,,, +2024-05-08 00:00:00+05:30,2.71,2.71,2.56,2.6,116513.0,,, +2024-05-09 00:00:00+05:30,2.64,2.71,2.49,2.53,234392.0,,, +2024-05-10 00:00:00+05:30,2.64,2.64,2.49,2.64,478562.0,,, +2024-05-13 00:00:00+05:30,2.75,2.75,2.75,2.75,123873.0,,, +2024-05-14 00:00:00+05:30,2.86,2.86,2.86,2.86,55923.0,,, +2024-05-15 00:00:00+05:30,2.95,2.95,2.95,2.95,45638.0,,, +2024-05-16 00:00:00+05:30,3.05,3.05,3.05,3.05,21494.0,,, +2024-05-17 00:00:00+05:30,3.1,3.1,3.1,3.1,120043.0,,, +2024-05-21 00:00:00+05:30,3.1,3.1,3.1,3.1,146818.0,,, +2024-05-22 00:00:00+05:30,3.05,3.1,3.05,3.05,34228.0,,, +2024-05-23 00:00:00+05:30,3.0,3.05,3.0,3.0,126225.0,,, +2024-05-24 00:00:00+05:30,2.95,3.0,2.95,2.95,65416.0,,, +2024-05-27 00:00:00+05:30,2.9,2.9,2.9,2.9,33652.0,,, +2024-05-28 00:00:00+05:30,2.9,2.95,2.85,2.9,46123.0,,, +2024-05-29 00:00:00+05:30,2.85,2.9,2.85,2.85,25802.0,,, +2024-05-30 00:00:00+05:30,2.8,2.8,2.8,2.8,13484.0,,, diff --git a/DATA/BRONZE/StockData/VIJIFIN_2024_06.csv b/DATA/BRONZE/StockData/VIJIFIN_2024_06.csv index 88fc504a..550268e9 100644 --- a/DATA/BRONZE/StockData/VIJIFIN_2024_06.csv +++ b/DATA/BRONZE/StockData/VIJIFIN_2024_06.csv @@ -1,20 +1,20 @@ -date,open,high,low,close,volume,dividends,stock_splits -2024-06-03 00:00:00+05:30,2.7,2.7,2.7,2.7,31434,0.0,0.0 -2024-06-04 00:00:00+05:30,2.65,2.7,2.65,2.65,11169,0.0,0.0 -2024-06-05 00:00:00+05:30,2.6,2.65,2.6,2.6,13871,0.0,0.0 -2024-06-06 00:00:00+05:30,2.55,2.55,2.55,2.55,53089,0.0,0.0 -2024-06-07 00:00:00+05:30,2.5,2.5,2.5,2.5,36804,0.0,0.0 -2024-06-10 00:00:00+05:30,2.45,2.45,2.45,2.45,16975,0.0,0.0 -2024-06-11 00:00:00+05:30,2.4,2.4,2.4,2.4,15249,0.0,0.0 -2024-06-12 00:00:00+05:30,2.35,2.4,2.35,2.35,74545,0.0,0.0 -2024-06-13 00:00:00+05:30,2.35,2.35,2.3,2.35,159490,0.0,0.0 -2024-06-14 00:00:00+05:30,2.35,2.35,2.35,2.35,25967,0.0,0.0 -2024-06-18 00:00:00+05:30,2.35,2.35,2.3,2.35,253706,0.0,0.0 -2024-06-19 00:00:00+05:30,2.39,2.39,2.39,2.39,92888,0.0,0.0 -2024-06-20 00:00:00+05:30,2.43,2.43,2.43,2.43,18456,0.0,0.0 -2024-06-21 00:00:00+05:30,2.47,2.47,2.45,2.47,9040,0.0,0.0 -2024-06-24 00:00:00+05:30,2.59,2.59,2.59,2.59,53233,0.0,0.0 -2024-06-25 00:00:00+05:30,2.71,2.71,2.71,2.71,40231,0.0,0.0 -2024-06-26 00:00:00+05:30,2.84,2.84,2.84,2.84,189943,0.0,0.0 -2024-06-27 00:00:00+05:30,2.98,2.98,2.98,2.98,49894,0.0,0.0 -2024-06-28 00:00:00+05:30,3.12,3.12,3.12,3.12,63509,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2024-06-03 00:00:00+05:30,2.7,2.7,2.7,2.7,31434.0,,, +2024-06-04 00:00:00+05:30,2.65,2.7,2.65,2.65,11169.0,,, +2024-06-05 00:00:00+05:30,2.6,2.65,2.6,2.6,13871.0,,, +2024-06-06 00:00:00+05:30,2.55,2.55,2.55,2.55,53089.0,,, +2024-06-07 00:00:00+05:30,2.5,2.5,2.5,2.5,36804.0,,, +2024-06-10 00:00:00+05:30,2.45,2.45,2.45,2.45,16975.0,,, +2024-06-11 00:00:00+05:30,2.4,2.4,2.4,2.4,15249.0,,, +2024-06-12 00:00:00+05:30,2.35,2.4,2.35,2.35,74545.0,,, +2024-06-13 00:00:00+05:30,2.35,2.35,2.3,2.35,159490.0,,, +2024-06-14 00:00:00+05:30,2.35,2.35,2.35,2.35,25967.0,,, +2024-06-18 00:00:00+05:30,2.35,2.35,2.3,2.35,253706.0,,, +2024-06-19 00:00:00+05:30,2.39,2.39,2.39,2.39,92888.0,,, +2024-06-20 00:00:00+05:30,2.43,2.43,2.43,2.43,18456.0,,, +2024-06-21 00:00:00+05:30,2.47,2.47,2.45,2.47,9040.0,,, +2024-06-24 00:00:00+05:30,2.59,2.59,2.59,2.59,53233.0,,, +2024-06-25 00:00:00+05:30,2.71,2.71,2.71,2.71,40231.0,,, +2024-06-26 00:00:00+05:30,2.84,2.84,2.84,2.84,189943.0,,, +2024-06-27 00:00:00+05:30,2.98,2.98,2.98,2.98,49894.0,,, +2024-06-28 00:00:00+05:30,3.12,3.12,3.12,3.12,63509.0,,, diff --git a/DATA/BRONZE/StockData/VIJIFIN_2024_07.csv b/DATA/BRONZE/StockData/VIJIFIN_2024_07.csv index 3836b5a4..99e23587 100644 --- a/DATA/BRONZE/StockData/VIJIFIN_2024_07.csv +++ b/DATA/BRONZE/StockData/VIJIFIN_2024_07.csv @@ -1,22 +1,22 @@ -date,open,high,low,close,volume,dividends,stock_splits -2024-07-01 00:00:00+05:30,3.27,3.27,3.26,3.27,210880,0.0,0.0 -2024-07-02 00:00:00+05:30,3.2,3.43,3.2,3.43,491014,0.0,0.0 -2024-07-03 00:00:00+05:30,3.38,3.43,3.38,3.38,109683,0.0,0.0 -2024-07-04 00:00:00+05:30,3.31,3.31,3.31,3.31,58336,0.0,0.0 -2024-07-05 00:00:00+05:30,3.24,3.24,3.24,3.24,41676,0.0,0.0 -2024-07-08 00:00:00+05:30,3.17,3.17,3.17,3.17,8565,0.0,0.0 -2024-07-09 00:00:00+05:30,3.1,3.1,3.1,3.1,5167,0.0,0.0 -2024-07-10 00:00:00+05:30,3.03,3.03,3.03,3.03,4823,0.0,0.0 -2024-07-11 00:00:00+05:30,2.96,2.96,2.96,2.96,15152,0.0,0.0 -2024-07-12 00:00:00+05:30,2.9,2.9,2.9,2.9,10737,0.0,0.0 -2024-07-15 00:00:00+05:30,2.9,2.9,2.9,2.9,0,0.0,0.0 -2024-07-16 00:00:00+05:30,2.9,2.9,2.9,2.9,0,0.0,0.0 -2024-07-18 00:00:00+05:30,2.72,2.72,2.72,2.72,13061,0.0,0.0 -2024-07-19 00:00:00+05:30,2.66,2.66,2.66,2.66,17987,0.0,0.0 -2024-07-22 00:00:00+05:30,2.6,2.6,2.6,2.6,20219,0.0,0.0 -2024-07-23 00:00:00+05:30,2.54,2.54,2.54,2.54,17827,0.0,0.0 -2024-07-24 00:00:00+05:30,2.48,2.48,2.48,2.48,28335,0.0,0.0 -2024-07-25 00:00:00+05:30,2.43,2.43,2.43,2.43,70291,0.0,0.0 -2024-07-26 00:00:00+05:30,2.38,2.38,2.38,2.38,77161,0.0,0.0 -2024-07-29 00:00:00+05:30,2.33,2.33,2.33,2.33,30222,0.0,0.0 -2024-07-30 00:00:00+05:30,2.28,2.28,2.28,2.28,196224,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2024-07-01 00:00:00+05:30,3.27,3.27,3.26,3.27,210880.0,,, +2024-07-02 00:00:00+05:30,3.2,3.43,3.2,3.43,491014.0,,, +2024-07-03 00:00:00+05:30,3.38,3.43,3.38,3.38,109683.0,,, +2024-07-04 00:00:00+05:30,3.31,3.31,3.31,3.31,58336.0,,, +2024-07-05 00:00:00+05:30,3.24,3.24,3.24,3.24,41676.0,,, +2024-07-08 00:00:00+05:30,3.17,3.17,3.17,3.17,8565.0,,, +2024-07-09 00:00:00+05:30,3.1,3.1,3.1,3.1,5167.0,,, +2024-07-10 00:00:00+05:30,3.03,3.03,3.03,3.03,4823.0,,, +2024-07-11 00:00:00+05:30,2.96,2.96,2.96,2.96,15152.0,,, +2024-07-12 00:00:00+05:30,2.9,2.9,2.9,2.9,10737.0,,, +2024-07-15 00:00:00+05:30,2.9,2.9,2.9,2.9,,,, +2024-07-16 00:00:00+05:30,2.9,2.9,2.9,2.9,,,, +2024-07-18 00:00:00+05:30,2.72,2.72,2.72,2.72,13061.0,,, +2024-07-19 00:00:00+05:30,2.66,2.66,2.66,2.66,17987.0,,, +2024-07-22 00:00:00+05:30,2.6,2.6,2.6,2.6,20219.0,,, +2024-07-23 00:00:00+05:30,2.54,2.54,2.54,2.54,17827.0,,, +2024-07-24 00:00:00+05:30,2.48,2.48,2.48,2.48,28335.0,,, +2024-07-25 00:00:00+05:30,2.43,2.43,2.43,2.43,70291.0,,, +2024-07-26 00:00:00+05:30,2.38,2.38,2.38,2.38,77161.0,,, +2024-07-29 00:00:00+05:30,2.33,2.33,2.33,2.33,30222.0,,, +2024-07-30 00:00:00+05:30,2.28,2.28,2.28,2.28,196224.0,,, diff --git a/DATA/BRONZE/StockData/VIJIFIN_2024_08.csv b/DATA/BRONZE/StockData/VIJIFIN_2024_08.csv index 22ac83d2..1255aacd 100644 --- a/DATA/BRONZE/StockData/VIJIFIN_2024_08.csv +++ b/DATA/BRONZE/StockData/VIJIFIN_2024_08.csv @@ -1,22 +1,22 @@ -date,open,high,low,close,volume,dividends,stock_splits -2024-08-01 00:00:00+05:30,2.18,2.18,2.18,2.18,60331,0.0,0.0 -2024-08-02 00:00:00+05:30,2.13,2.13,2.13,2.13,113960,0.0,0.0 -2024-08-05 00:00:00+05:30,2.08,2.08,2.08,2.08,141271,0.0,0.0 -2024-08-06 00:00:00+05:30,2.05,2.05,2.03,2.05,5486713,0.0,0.0 -2024-08-07 00:00:00+05:30,2.05,2.09,2.05,2.05,3549224,0.0,0.0 -2024-08-08 00:00:00+05:30,2.05,2.09,2.05,2.05,773598,0.0,0.0 -2024-08-09 00:00:00+05:30,2.09,2.09,2.09,2.09,180603,0.0,0.0 -2024-08-12 00:00:00+05:30,2.19,2.19,2.09,2.16,2004523,0.0,0.0 -2024-08-13 00:00:00+05:30,2.24,2.24,2.05,2.07,2245080,0.0,0.0 -2024-08-14 00:00:00+05:30,2.15,2.15,1.97,2.0,1515725,0.0,0.0 -2024-08-16 00:00:00+05:30,2.0,2.09,1.98,2.06,524756,0.0,0.0 -2024-08-19 00:00:00+05:30,1.97,2.16,1.97,2.15,461711,0.0,0.0 -2024-08-20 00:00:00+05:30,2.18,2.25,2.1,2.21,614775,0.0,0.0 -2024-08-21 00:00:00+05:30,2.27,2.32,2.24,2.32,310045,0.0,0.0 -2024-08-22 00:00:00+05:30,2.43,2.43,2.43,2.43,107462,0.0,0.0 -2024-08-23 00:00:00+05:30,2.55,2.55,2.54,2.55,268909,0.0,0.0 -2024-08-26 00:00:00+05:30,2.6,2.6,2.6,2.6,342020,0.0,0.0 -2024-08-27 00:00:00+05:30,2.65,2.65,2.64,2.65,279643,0.0,0.0 -2024-08-28 00:00:00+05:30,2.7,2.7,2.7,2.7,129864,0.0,0.0 -2024-08-29 00:00:00+05:30,2.75,2.75,2.75,2.75,228338,0.0,0.0 -2024-08-30 00:00:00+05:30,2.8,2.8,2.79,2.8,576353,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2024-08-01 00:00:00+05:30,2.18,2.18,2.18,2.18,60331.0,,, +2024-08-02 00:00:00+05:30,2.13,2.13,2.13,2.13,113960.0,,, +2024-08-05 00:00:00+05:30,2.08,2.08,2.08,2.08,141271.0,,, +2024-08-06 00:00:00+05:30,2.05,2.05,2.03,2.05,5486713.0,,, +2024-08-07 00:00:00+05:30,2.05,2.09,2.05,2.05,3549224.0,,, +2024-08-08 00:00:00+05:30,2.05,2.09,2.05,2.05,773598.0,,, +2024-08-09 00:00:00+05:30,2.09,2.09,2.09,2.09,180603.0,,, +2024-08-12 00:00:00+05:30,2.19,2.19,2.09,2.16,2004523.0,,, +2024-08-13 00:00:00+05:30,2.24,2.24,2.05,2.07,2245080.0,,, +2024-08-14 00:00:00+05:30,2.15,2.15,1.97,2.0,1515725.0,,, +2024-08-16 00:00:00+05:30,2.0,2.09,1.98,2.06,524756.0,,, +2024-08-19 00:00:00+05:30,1.97,2.16,1.97,2.15,461711.0,,, +2024-08-20 00:00:00+05:30,2.18,2.25,2.1,2.21,614775.0,,, +2024-08-21 00:00:00+05:30,2.27,2.32,2.24,2.32,310045.0,,, +2024-08-22 00:00:00+05:30,2.43,2.43,2.43,2.43,107462.0,,, +2024-08-23 00:00:00+05:30,2.55,2.55,2.54,2.55,268909.0,,, +2024-08-26 00:00:00+05:30,2.6,2.6,2.6,2.6,342020.0,,, +2024-08-27 00:00:00+05:30,2.65,2.65,2.64,2.65,279643.0,,, +2024-08-28 00:00:00+05:30,2.7,2.7,2.7,2.7,129864.0,,, +2024-08-29 00:00:00+05:30,2.75,2.75,2.75,2.75,228338.0,,, +2024-08-30 00:00:00+05:30,2.8,2.8,2.79,2.8,576353.0,,, diff --git a/DATA/BRONZE/StockData/VIJIFIN_2024_09.csv b/DATA/BRONZE/StockData/VIJIFIN_2024_09.csv index 4c335e3c..22ef38af 100644 --- a/DATA/BRONZE/StockData/VIJIFIN_2024_09.csv +++ b/DATA/BRONZE/StockData/VIJIFIN_2024_09.csv @@ -1,18 +1,18 @@ -date,open,high,low,close,volume,dividends,stock_splits -2024-09-02 00:00:00+05:30,2.85,2.85,2.85,2.85,129324,0.0,0.0 -2024-09-03 00:00:00+05:30,2.9,2.9,2.85,2.9,211065,0.0,0.0 -2024-09-04 00:00:00+05:30,2.95,2.95,2.95,2.95,543767,0.0,0.0 -2024-09-05 00:00:00+05:30,3.0,3.0,3.0,3.0,143300,0.0,0.0 -2024-09-06 00:00:00+05:30,2.94,3.0,2.94,2.94,145710,0.0,0.0 -2024-09-09 00:00:00+05:30,2.88,2.88,2.88,2.88,47181,0.0,0.0 -2024-09-10 00:00:00+05:30,2.82,2.82,2.82,2.82,31642,0.0,0.0 -2024-09-11 00:00:00+05:30,2.76,2.76,2.76,2.76,37282,0.0,0.0 -2024-09-12 00:00:00+05:30,2.7,2.7,2.7,2.7,27523,0.0,0.0 -2024-09-13 00:00:00+05:30,2.64,2.64,2.64,2.64,30997,0.0,0.0 -2024-09-16 00:00:00+05:30,2.58,2.58,2.58,2.58,23568,0.0,0.0 -2024-09-17 00:00:00+05:30,2.52,2.52,2.52,2.52,33328,0.0,0.0 -2024-09-18 00:00:00+05:30,2.46,2.46,2.46,2.46,358554,0.0,0.0 -2024-09-19 00:00:00+05:30,2.41,2.42,2.41,2.41,34275,0.0,0.0 -2024-09-20 00:00:00+05:30,2.42,2.42,2.39,2.42,212262,0.0,0.0 -2024-09-23 00:00:00+05:30,2.46,2.46,2.43,2.46,67464,0.0,0.0 -2024-09-24 00:00:00+05:30,2.5,2.5,2.5,2.5,70838,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2024-09-02 00:00:00+05:30,2.85,2.85,2.85,2.85,129324.0,,, +2024-09-03 00:00:00+05:30,2.9,2.9,2.85,2.9,211065.0,,, +2024-09-04 00:00:00+05:30,2.95,2.95,2.95,2.95,543767.0,,, +2024-09-05 00:00:00+05:30,3.0,3.0,3.0,3.0,143300.0,,, +2024-09-06 00:00:00+05:30,2.94,3.0,2.94,2.94,145710.0,,, +2024-09-09 00:00:00+05:30,2.88,2.88,2.88,2.88,47181.0,,, +2024-09-10 00:00:00+05:30,2.82,2.82,2.82,2.82,31642.0,,, +2024-09-11 00:00:00+05:30,2.76,2.76,2.76,2.76,37282.0,,, +2024-09-12 00:00:00+05:30,2.7,2.7,2.7,2.7,27523.0,,, +2024-09-13 00:00:00+05:30,2.64,2.64,2.64,2.64,30997.0,,, +2024-09-16 00:00:00+05:30,2.58,2.58,2.58,2.58,23568.0,,, +2024-09-17 00:00:00+05:30,2.52,2.52,2.52,2.52,33328.0,,, +2024-09-18 00:00:00+05:30,2.46,2.46,2.46,2.46,358554.0,,, +2024-09-19 00:00:00+05:30,2.41,2.42,2.41,2.41,34275.0,,, +2024-09-20 00:00:00+05:30,2.42,2.42,2.39,2.42,212262.0,,, +2024-09-23 00:00:00+05:30,2.46,2.46,2.43,2.46,67464.0,,, +2024-09-24 00:00:00+05:30,2.5,2.5,2.5,2.5,70838.0,,, diff --git a/DATA/BRONZE/StockData/VIKASLIFE_2022_01.csv b/DATA/BRONZE/StockData/VIKASLIFE_2022_01.csv index 50bd71fa..f8e26051 100644 --- a/DATA/BRONZE/StockData/VIKASLIFE_2022_01.csv +++ b/DATA/BRONZE/StockData/VIKASLIFE_2022_01.csv @@ -1,20 +1,20 @@ -date,open,high,low,close,volume,dividends,stock_splits -2022-01-03 00:00:00+05:30,4.25,4.25,4.25,4.25,1182190,0.0,0.0 -2022-01-04 00:00:00+05:30,4.45,4.45,4.05,4.45,54218655,0.0,0.0 -2022-01-05 00:00:00+05:30,4.65,4.65,4.3,4.65,28923468,0.0,0.0 -2022-01-06 00:00:00+05:30,4.85,4.85,4.75,4.85,12041539,0.0,0.0 -2022-01-07 00:00:00+05:30,5.05,5.05,5.05,5.05,3764235,0.0,0.0 -2022-01-10 00:00:00+05:30,5.3,5.3,5.3,5.3,3399379,0.0,0.0 -2022-01-11 00:00:00+05:30,5.55,5.55,5.55,5.55,2851592,0.0,0.0 -2022-01-12 00:00:00+05:30,5.8,5.8,5.8,5.8,3241088,0.0,0.0 -2022-01-13 00:00:00+05:30,6.05,6.05,5.55,6.05,35845706,0.0,0.0 -2022-01-14 00:00:00+05:30,6.35,6.35,6.35,6.35,1990276,0.0,0.0 -2022-01-17 00:00:00+05:30,6.65,6.65,6.65,6.65,1096114,0.0,0.0 -2022-01-18 00:00:00+05:30,6.95,6.95,6.95,6.95,1957046,0.0,0.0 -2022-01-19 00:00:00+05:30,7.25,7.25,7.25,7.25,2665691,0.0,0.0 -2022-01-20 00:00:00+05:30,7.6,7.6,7.6,7.6,2806445,0.0,0.0 -2022-01-21 00:00:00+05:30,7.95,7.95,7.25,7.9,26327810,0.0,0.0 -2022-01-24 00:00:00+05:30,7.55,7.55,7.55,7.55,4855362,0.0,0.0 -2022-01-25 00:00:00+05:30,7.2,7.2,7.2,7.2,3038730,0.0,0.0 -2022-01-27 00:00:00+05:30,6.85,6.85,6.85,6.85,1882285,0.0,0.0 -2022-01-28 00:00:00+05:30,6.55,6.55,6.55,6.55,1811304,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2022-01-03 00:00:00+05:30,4.25,4.25,4.25,4.25,1182190.0,,, +2022-01-04 00:00:00+05:30,4.45,4.45,4.05,4.45,54218655.0,,, +2022-01-05 00:00:00+05:30,4.65,4.65,4.3,4.65,28923468.0,,, +2022-01-06 00:00:00+05:30,4.85,4.85,4.75,4.85,12041539.0,,, +2022-01-07 00:00:00+05:30,5.05,5.05,5.05,5.05,3764235.0,,, +2022-01-10 00:00:00+05:30,5.3,5.3,5.3,5.3,3399379.0,,, +2022-01-11 00:00:00+05:30,5.55,5.55,5.55,5.55,2851592.0,,, +2022-01-12 00:00:00+05:30,5.8,5.8,5.8,5.8,3241088.0,,, +2022-01-13 00:00:00+05:30,6.05,6.05,5.55,6.05,35845706.0,,, +2022-01-14 00:00:00+05:30,6.35,6.35,6.35,6.35,1990276.0,,, +2022-01-17 00:00:00+05:30,6.65,6.65,6.65,6.65,1096114.0,,, +2022-01-18 00:00:00+05:30,6.95,6.95,6.95,6.95,1957046.0,,, +2022-01-19 00:00:00+05:30,7.25,7.25,7.25,7.25,2665691.0,,, +2022-01-20 00:00:00+05:30,7.6,7.6,7.6,7.6,2806445.0,,, +2022-01-21 00:00:00+05:30,7.95,7.95,7.25,7.9,26327810.0,,, +2022-01-24 00:00:00+05:30,7.55,7.55,7.55,7.55,4855362.0,,, +2022-01-25 00:00:00+05:30,7.2,7.2,7.2,7.2,3038730.0,,, +2022-01-27 00:00:00+05:30,6.85,6.85,6.85,6.85,1882285.0,,, +2022-01-28 00:00:00+05:30,6.55,6.55,6.55,6.55,1811304.0,,, diff --git a/DATA/BRONZE/StockData/VIKASLIFE_2022_02.csv b/DATA/BRONZE/StockData/VIKASLIFE_2022_02.csv index aeb2c6f8..ccebb7f5 100644 --- a/DATA/BRONZE/StockData/VIKASLIFE_2022_02.csv +++ b/DATA/BRONZE/StockData/VIKASLIFE_2022_02.csv @@ -1,20 +1,20 @@ -date,open,high,low,close,volume,dividends,stock_splits -2022-02-01 00:00:00+05:30,5.95,5.95,5.95,5.95,3623617,0.0,0.0 -2022-02-02 00:00:00+05:30,5.9,6.2,5.8,6.2,9359682,0.0,0.0 -2022-02-03 00:00:00+05:30,6.5,6.5,6.5,6.5,3264634,0.0,0.0 -2022-02-04 00:00:00+05:30,6.8,6.8,6.55,6.8,5566977,0.0,0.0 -2022-02-07 00:00:00+05:30,7.1,7.1,6.55,6.95,11319575,0.0,0.0 -2022-02-08 00:00:00+05:30,7.0,7.0,6.65,6.65,3098510,0.0,0.0 -2022-02-09 00:00:00+05:30,6.35,6.35,6.35,6.35,1345448,0.0,0.0 -2022-02-10 00:00:00+05:30,6.05,6.05,6.05,6.05,1575397,0.0,0.0 -2022-02-11 00:00:00+05:30,6.05,6.35,6.05,6.35,12660047,0.0,0.0 -2022-02-14 00:00:00+05:30,6.05,6.05,6.05,6.05,2070379,0.0,0.0 -2022-02-15 00:00:00+05:30,5.75,6.35,5.75,6.3,7943295,0.0,0.0 -2022-02-16 00:00:00+05:30,6.45,6.5,6.0,6.05,7960191,0.0,0.0 -2022-02-17 00:00:00+05:30,5.8,6.0,5.75,5.75,4149105,0.0,0.0 -2022-02-18 00:00:00+05:30,5.5,5.5,5.5,5.5,1663162,0.0,0.0 -2022-02-21 00:00:00+05:30,5.25,5.3,5.25,5.25,2017381,0.0,0.0 -2022-02-22 00:00:00+05:30,5.0,5.0,5.0,5.0,1261377,0.0,0.0 -2022-02-23 00:00:00+05:30,4.75,5.25,4.75,5.25,6793354,0.0,0.0 -2022-02-24 00:00:00+05:30,5.1,5.15,5.0,5.0,8167477,0.0,0.0 -2022-02-25 00:00:00+05:30,4.75,5.25,4.75,5.15,9547517,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2022-02-01 00:00:00+05:30,5.95,5.95,5.95,5.95,3623617.0,,, +2022-02-02 00:00:00+05:30,5.9,6.2,5.8,6.2,9359682.0,,, +2022-02-03 00:00:00+05:30,6.5,6.5,6.5,6.5,3264634.0,,, +2022-02-04 00:00:00+05:30,6.8,6.8,6.55,6.8,5566977.0,,, +2022-02-07 00:00:00+05:30,7.1,7.1,6.55,6.95,11319575.0,,, +2022-02-08 00:00:00+05:30,7.0,7.0,6.65,6.65,3098510.0,,, +2022-02-09 00:00:00+05:30,6.35,6.35,6.35,6.35,1345448.0,,, +2022-02-10 00:00:00+05:30,6.05,6.05,6.05,6.05,1575397.0,,, +2022-02-11 00:00:00+05:30,6.05,6.35,6.05,6.35,12660047.0,,, +2022-02-14 00:00:00+05:30,6.05,6.05,6.05,6.05,2070379.0,,, +2022-02-15 00:00:00+05:30,5.75,6.35,5.75,6.3,7943295.0,,, +2022-02-16 00:00:00+05:30,6.45,6.5,6.0,6.05,7960191.0,,, +2022-02-17 00:00:00+05:30,5.8,6.0,5.75,5.75,4149105.0,,, +2022-02-18 00:00:00+05:30,5.5,5.5,5.5,5.5,1663162.0,,, +2022-02-21 00:00:00+05:30,5.25,5.3,5.25,5.25,2017381.0,,, +2022-02-22 00:00:00+05:30,5.0,5.0,5.0,5.0,1261377.0,,, +2022-02-23 00:00:00+05:30,4.75,5.25,4.75,5.25,6793354.0,,, +2022-02-24 00:00:00+05:30,5.1,5.15,5.0,5.0,8167477.0,,, +2022-02-25 00:00:00+05:30,4.75,5.25,4.75,5.15,9547517.0,,, diff --git a/DATA/BRONZE/StockData/VIKASLIFE_2022_03.csv b/DATA/BRONZE/StockData/VIKASLIFE_2022_03.csv index f117fa3c..f195c30c 100644 --- a/DATA/BRONZE/StockData/VIKASLIFE_2022_03.csv +++ b/DATA/BRONZE/StockData/VIKASLIFE_2022_03.csv @@ -1,21 +1,21 @@ -date,open,high,low,close,volume,dividends,stock_splits -2022-03-02 00:00:00+05:30,4.7,5.05,4.7,4.95,11307711,0.0,0.0 -2022-03-03 00:00:00+05:30,5.1,5.15,4.95,5.0,8949344,0.0,0.0 -2022-03-04 00:00:00+05:30,4.95,5.1,4.8,5.0,4903074,0.0,0.0 -2022-03-07 00:00:00+05:30,4.8,4.95,4.75,4.75,4935061,0.0,0.0 -2022-03-08 00:00:00+05:30,4.7,4.95,4.65,4.95,5511100,0.0,0.0 -2022-03-09 00:00:00+05:30,5.0,5.15,4.9,5.15,5179448,0.0,0.0 -2022-03-10 00:00:00+05:30,5.35,5.4,5.25,5.4,6402960,0.0,0.0 -2022-03-11 00:00:00+05:30,5.45,5.65,5.3,5.65,5727320,0.0,0.0 -2022-03-14 00:00:00+05:30,5.9,5.9,5.85,5.9,2746959,0.0,0.0 -2022-03-15 00:00:00+05:30,6.15,6.15,5.65,6.15,7592964,0.0,0.0 -2022-03-16 00:00:00+05:30,5.95,6.05,5.85,5.85,6245403,0.0,0.0 -2022-03-17 00:00:00+05:30,6.1,6.1,5.75,5.9,4672336,0.0,0.0 -2022-03-21 00:00:00+05:30,6.05,6.05,5.65,5.65,4196005,0.0,0.0 -2022-03-22 00:00:00+05:30,5.65,5.85,5.4,5.65,3693662,0.0,0.0 -2022-03-23 00:00:00+05:30,5.8,5.8,5.4,5.45,2801279,0.0,0.0 -2022-03-24 00:00:00+05:30,5.45,5.65,5.3,5.4,2786447,0.0,0.0 -2022-03-25 00:00:00+05:30,5.5,5.6,5.35,5.4,3616530,0.0,0.0 -2022-03-28 00:00:00+05:30,5.55,5.55,5.15,5.15,5402413,0.0,0.0 -2022-03-29 00:00:00+05:30,5.2,5.4,5.15,5.2,5745093,0.0,0.0 -2022-03-30 00:00:00+05:30,5.4,5.4,5.25,5.4,5238503,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2022-03-02 00:00:00+05:30,4.7,5.05,4.7,4.95,11307711.0,,, +2022-03-03 00:00:00+05:30,5.1,5.15,4.95,5.0,8949344.0,,, +2022-03-04 00:00:00+05:30,4.95,5.1,4.8,5.0,4903074.0,,, +2022-03-07 00:00:00+05:30,4.8,4.95,4.75,4.75,4935061.0,,, +2022-03-08 00:00:00+05:30,4.7,4.95,4.65,4.95,5511100.0,,, +2022-03-09 00:00:00+05:30,5.0,5.15,4.9,5.15,5179448.0,,, +2022-03-10 00:00:00+05:30,5.35,5.4,5.25,5.4,6402960.0,,, +2022-03-11 00:00:00+05:30,5.45,5.65,5.3,5.65,5727320.0,,, +2022-03-14 00:00:00+05:30,5.9,5.9,5.85,5.9,2746959.0,,, +2022-03-15 00:00:00+05:30,6.15,6.15,5.65,6.15,7592964.0,,, +2022-03-16 00:00:00+05:30,5.95,6.05,5.85,5.85,6245403.0,,, +2022-03-17 00:00:00+05:30,6.1,6.1,5.75,5.9,4672336.0,,, +2022-03-21 00:00:00+05:30,6.05,6.05,5.65,5.65,4196005.0,,, +2022-03-22 00:00:00+05:30,5.65,5.85,5.4,5.65,3693662.0,,, +2022-03-23 00:00:00+05:30,5.8,5.8,5.4,5.45,2801279.0,,, +2022-03-24 00:00:00+05:30,5.45,5.65,5.3,5.4,2786447.0,,, +2022-03-25 00:00:00+05:30,5.5,5.6,5.35,5.4,3616530.0,,, +2022-03-28 00:00:00+05:30,5.55,5.55,5.15,5.15,5402413.0,,, +2022-03-29 00:00:00+05:30,5.2,5.4,5.15,5.2,5745093.0,,, +2022-03-30 00:00:00+05:30,5.4,5.4,5.25,5.4,5238503.0,,, diff --git a/DATA/BRONZE/StockData/VIKASLIFE_2022_04.csv b/DATA/BRONZE/StockData/VIKASLIFE_2022_04.csv index 0f33b061..7ad0d0e6 100644 --- a/DATA/BRONZE/StockData/VIKASLIFE_2022_04.csv +++ b/DATA/BRONZE/StockData/VIKASLIFE_2022_04.csv @@ -1,20 +1,20 @@ -date,open,high,low,close,volume,dividends,stock_splits -2022-04-01 00:00:00+05:30,5.45,5.45,5.15,5.4,5307919,0.0,0.0 -2022-04-04 00:00:00+05:30,5.5,5.6,5.3,5.35,7558036,0.0,0.0 -2022-04-05 00:00:00+05:30,5.35,5.4,5.2,5.25,7142330,0.0,0.0 -2022-04-06 00:00:00+05:30,5.2,5.45,5.15,5.25,8806693,0.0,0.0 -2022-04-07 00:00:00+05:30,5.3,5.75,5.25,5.7,11884992,0.0,0.0 -2022-04-08 00:00:00+05:30,6.0,6.2,5.85,6.05,13768092,0.0,0.0 -2022-04-11 00:00:00+05:30,6.15,6.2,5.8,5.85,8129188,0.0,0.0 -2022-04-12 00:00:00+05:30,5.8,5.8,5.5,5.6,9894465,0.0,0.0 -2022-04-13 00:00:00+05:30,5.65,5.85,5.6,5.65,6109714,0.0,0.0 -2022-04-18 00:00:00+05:30,5.65,5.65,5.45,5.5,4890825,0.0,0.0 -2022-04-19 00:00:00+05:30,5.5,5.7,5.25,5.35,7538035,0.0,0.0 -2022-04-20 00:00:00+05:30,5.4,5.45,5.3,5.35,4733396,0.0,0.0 -2022-04-21 00:00:00+05:30,5.35,5.45,5.3,5.35,4121392,0.0,0.0 -2022-04-22 00:00:00+05:30,5.3,5.45,5.25,5.3,6573074,0.0,0.0 -2022-04-25 00:00:00+05:30,5.25,5.8,5.2,5.7,14444113,0.0,0.0 -2022-04-26 00:00:00+05:30,5.9,6.0,5.45,5.5,11744706,0.0,0.0 -2022-04-27 00:00:00+05:30,5.4,5.45,5.3,5.3,4835240,0.0,0.0 -2022-04-28 00:00:00+05:30,5.3,5.8,5.25,5.45,13161715,0.0,0.0 -2022-04-29 00:00:00+05:30,5.5,5.65,5.3,5.35,7313238,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2022-04-01 00:00:00+05:30,5.45,5.45,5.15,5.4,5307919.0,,, +2022-04-04 00:00:00+05:30,5.5,5.6,5.3,5.35,7558036.0,,, +2022-04-05 00:00:00+05:30,5.35,5.4,5.2,5.25,7142330.0,,, +2022-04-06 00:00:00+05:30,5.2,5.45,5.15,5.25,8806693.0,,, +2022-04-07 00:00:00+05:30,5.3,5.75,5.25,5.7,11884992.0,,, +2022-04-08 00:00:00+05:30,6.0,6.2,5.85,6.05,13768092.0,,, +2022-04-11 00:00:00+05:30,6.15,6.2,5.8,5.85,8129188.0,,, +2022-04-12 00:00:00+05:30,5.8,5.8,5.5,5.6,9894465.0,,, +2022-04-13 00:00:00+05:30,5.65,5.85,5.6,5.65,6109714.0,,, +2022-04-18 00:00:00+05:30,5.65,5.65,5.45,5.5,4890825.0,,, +2022-04-19 00:00:00+05:30,5.5,5.7,5.25,5.35,7538035.0,,, +2022-04-20 00:00:00+05:30,5.4,5.45,5.3,5.35,4733396.0,,, +2022-04-21 00:00:00+05:30,5.35,5.45,5.3,5.35,4121392.0,,, +2022-04-22 00:00:00+05:30,5.3,5.45,5.25,5.3,6573074.0,,, +2022-04-25 00:00:00+05:30,5.25,5.8,5.2,5.7,14444113.0,,, +2022-04-26 00:00:00+05:30,5.9,6.0,5.45,5.5,11744706.0,,, +2022-04-27 00:00:00+05:30,5.4,5.45,5.3,5.3,4835240.0,,, +2022-04-28 00:00:00+05:30,5.3,5.8,5.25,5.45,13161715.0,,, +2022-04-29 00:00:00+05:30,5.5,5.65,5.3,5.35,7313238.0,,, diff --git a/DATA/BRONZE/StockData/VIKASLIFE_2022_05.csv b/DATA/BRONZE/StockData/VIKASLIFE_2022_05.csv index d76b2326..b240c51c 100644 --- a/DATA/BRONZE/StockData/VIKASLIFE_2022_05.csv +++ b/DATA/BRONZE/StockData/VIKASLIFE_2022_05.csv @@ -1,21 +1,21 @@ -date,open,high,low,close,volume,dividends,stock_splits -2022-05-02 00:00:00+05:30,5.25,5.5,5.2,5.25,6331333,0.0,0.0 -2022-05-04 00:00:00+05:30,5.25,5.35,5.05,5.1,6005383,0.0,0.0 -2022-05-05 00:00:00+05:30,5.1,5.3,5.05,5.1,5491248,0.0,0.0 -2022-05-06 00:00:00+05:30,5.0,5.05,4.8,4.9,5444714,0.0,0.0 -2022-05-09 00:00:00+05:30,4.85,4.85,4.5,4.6,8483007,0.0,0.0 -2022-05-10 00:00:00+05:30,4.55,4.75,4.15,4.3,10036929,0.0,0.0 -2022-05-11 00:00:00+05:30,4.4,4.45,3.9,4.05,16442528,0.0,0.0 -2022-05-12 00:00:00+05:30,3.85,3.9,3.65,3.65,12247204,0.0,0.0 -2022-05-13 00:00:00+05:30,3.8,3.8,3.75,3.8,1483807,0.0,0.0 -2022-05-16 00:00:00+05:30,3.95,3.95,3.95,3.95,325645,0.0,0.0 -2022-05-17 00:00:00+05:30,4.1,4.1,4.1,4.1,366464,0.0,0.0 -2022-05-18 00:00:00+05:30,4.3,4.3,4.3,4.3,429890,0.0,0.0 -2022-05-19 00:00:00+05:30,4.25,4.5,4.25,4.5,4502348,0.0,0.0 -2022-05-20 00:00:00+05:30,4.7,4.7,4.7,4.7,683603,0.0,0.0 -2022-05-23 00:00:00+05:30,4.9,4.9,4.7,4.75,10177459,0.0,0.0 -2022-05-24 00:00:00+05:30,4.8,4.9,4.55,4.55,7706815,0.0,0.0 -2022-05-25 00:00:00+05:30,4.5,4.65,4.35,4.35,4065288,0.0,0.0 -2022-05-26 00:00:00+05:30,4.35,4.55,4.2,4.55,8192267,0.0,0.0 -2022-05-27 00:00:00+05:30,4.55,4.75,4.5,4.65,6378800,0.0,0.0 -2022-05-30 00:00:00+05:30,4.85,4.85,4.85,4.85,986896,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2022-05-02 00:00:00+05:30,5.25,5.5,5.2,5.25,6331333.0,,, +2022-05-04 00:00:00+05:30,5.25,5.35,5.05,5.1,6005383.0,,, +2022-05-05 00:00:00+05:30,5.1,5.3,5.05,5.1,5491248.0,,, +2022-05-06 00:00:00+05:30,5.0,5.05,4.8,4.9,5444714.0,,, +2022-05-09 00:00:00+05:30,4.85,4.85,4.5,4.6,8483007.0,,, +2022-05-10 00:00:00+05:30,4.55,4.75,4.15,4.3,10036929.0,,, +2022-05-11 00:00:00+05:30,4.4,4.45,3.9,4.05,16442528.0,,, +2022-05-12 00:00:00+05:30,3.85,3.9,3.65,3.65,12247204.0,,, +2022-05-13 00:00:00+05:30,3.8,3.8,3.75,3.8,1483807.0,,, +2022-05-16 00:00:00+05:30,3.95,3.95,3.95,3.95,325645.0,,, +2022-05-17 00:00:00+05:30,4.1,4.1,4.1,4.1,366464.0,,, +2022-05-18 00:00:00+05:30,4.3,4.3,4.3,4.3,429890.0,,, +2022-05-19 00:00:00+05:30,4.25,4.5,4.25,4.5,4502348.0,,, +2022-05-20 00:00:00+05:30,4.7,4.7,4.7,4.7,683603.0,,, +2022-05-23 00:00:00+05:30,4.9,4.9,4.7,4.75,10177459.0,,, +2022-05-24 00:00:00+05:30,4.8,4.9,4.55,4.55,7706815.0,,, +2022-05-25 00:00:00+05:30,4.5,4.65,4.35,4.35,4065288.0,,, +2022-05-26 00:00:00+05:30,4.35,4.55,4.2,4.55,8192267.0,,, +2022-05-27 00:00:00+05:30,4.55,4.75,4.5,4.65,6378800.0,,, +2022-05-30 00:00:00+05:30,4.85,4.85,4.85,4.85,986896.0,,, diff --git a/DATA/BRONZE/StockData/VIKASLIFE_2022_06.csv b/DATA/BRONZE/StockData/VIKASLIFE_2022_06.csv index ae6b6378..a0e1142f 100644 --- a/DATA/BRONZE/StockData/VIKASLIFE_2022_06.csv +++ b/DATA/BRONZE/StockData/VIKASLIFE_2022_06.csv @@ -1,22 +1,22 @@ -date,open,high,low,close,volume,dividends,stock_splits -2022-06-01 00:00:00+05:30,5.3,5.3,5.3,5.3,748185,0.0,0.0 -2022-06-02 00:00:00+05:30,5.55,5.55,5.4,5.55,11729341,0.0,0.0 -2022-06-03 00:00:00+05:30,5.8,5.8,5.3,5.3,25686953,0.0,0.0 -2022-06-06 00:00:00+05:30,5.3,5.55,5.2,5.35,11363465,0.0,0.0 -2022-06-07 00:00:00+05:30,5.35,5.45,5.2,5.3,8533356,0.0,0.0 -2022-06-08 00:00:00+05:30,5.35,5.55,5.35,5.55,9984263,0.0,0.0 -2022-06-09 00:00:00+05:30,5.8,5.8,5.7,5.8,13120879,0.0,0.0 -2022-06-10 00:00:00+05:30,6.05,6.05,5.8,6.0,51450203,0.0,0.0 -2022-06-13 00:00:00+05:30,6.0,6.05,5.7,5.85,26647134,0.0,0.0 -2022-06-14 00:00:00+05:30,5.8,6.1,5.8,6.05,25140000,0.0,0.0 -2022-06-15 00:00:00+05:30,6.1,6.35,5.9,6.35,30048635,0.0,0.0 -2022-06-16 00:00:00+05:30,6.4,6.65,6.3,6.65,55241010,0.0,0.0 -2022-06-17 00:00:00+05:30,6.7,6.85,6.35,6.35,20175386,0.0,0.0 -2022-06-20 00:00:00+05:30,6.05,6.05,6.05,6.05,956748,0.0,0.0 -2022-06-21 00:00:00+05:30,5.75,6.1,5.75,5.75,8237506,0.0,0.0 -2022-06-22 00:00:00+05:30,5.5,5.65,5.5,5.5,4463209,0.0,0.0 -2022-06-23 00:00:00+05:30,5.25,5.75,5.25,5.75,7299716,0.0,0.0 -2022-06-24 00:00:00+05:30,5.9,5.9,5.65,5.8,3778521,0.0,0.0 -2022-06-27 00:00:00+05:30,5.8,6.05,5.55,5.55,6687099,0.0,0.0 -2022-06-28 00:00:00+05:30,5.5,5.6,5.35,5.5,2987061,0.0,0.0 -2022-06-29 00:00:00+05:30,5.4,5.6,5.35,5.45,2743057,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2022-06-01 00:00:00+05:30,5.3,5.3,5.3,5.3,748185.0,,, +2022-06-02 00:00:00+05:30,5.55,5.55,5.4,5.55,11729341.0,,, +2022-06-03 00:00:00+05:30,5.8,5.8,5.3,5.3,25686953.0,,, +2022-06-06 00:00:00+05:30,5.3,5.55,5.2,5.35,11363465.0,,, +2022-06-07 00:00:00+05:30,5.35,5.45,5.2,5.3,8533356.0,,, +2022-06-08 00:00:00+05:30,5.35,5.55,5.35,5.55,9984263.0,,, +2022-06-09 00:00:00+05:30,5.8,5.8,5.7,5.8,13120879.0,,, +2022-06-10 00:00:00+05:30,6.05,6.05,5.8,6.0,51450203.0,,, +2022-06-13 00:00:00+05:30,6.0,6.05,5.7,5.85,26647134.0,,, +2022-06-14 00:00:00+05:30,5.8,6.1,5.8,6.05,25140000.0,,, +2022-06-15 00:00:00+05:30,6.1,6.35,5.9,6.35,30048635.0,,, +2022-06-16 00:00:00+05:30,6.4,6.65,6.3,6.65,55241010.0,,, +2022-06-17 00:00:00+05:30,6.7,6.85,6.35,6.35,20175386.0,,, +2022-06-20 00:00:00+05:30,6.05,6.05,6.05,6.05,956748.0,,, +2022-06-21 00:00:00+05:30,5.75,6.1,5.75,5.75,8237506.0,,, +2022-06-22 00:00:00+05:30,5.5,5.65,5.5,5.5,4463209.0,,, +2022-06-23 00:00:00+05:30,5.25,5.75,5.25,5.75,7299716.0,,, +2022-06-24 00:00:00+05:30,5.9,5.9,5.65,5.8,3778521.0,,, +2022-06-27 00:00:00+05:30,5.8,6.05,5.55,5.55,6687099.0,,, +2022-06-28 00:00:00+05:30,5.5,5.6,5.35,5.5,2987061.0,,, +2022-06-29 00:00:00+05:30,5.4,5.6,5.35,5.45,2743057.0,,, diff --git a/DATA/BRONZE/StockData/VIKASLIFE_2022_07.csv b/DATA/BRONZE/StockData/VIKASLIFE_2022_07.csv index 3f567a26..a05fe473 100644 --- a/DATA/BRONZE/StockData/VIKASLIFE_2022_07.csv +++ b/DATA/BRONZE/StockData/VIKASLIFE_2022_07.csv @@ -1,22 +1,22 @@ -date,open,high,low,close,volume,dividends,stock_splits -2022-07-01 00:00:00+05:30,5.45,5.5,5.3,5.35,4404533,0.0,0.0 -2022-07-04 00:00:00+05:30,5.2,5.45,5.2,5.3,2240814,0.0,0.0 -2022-07-05 00:00:00+05:30,5.4,5.55,5.3,5.45,4318661,0.0,0.0 -2022-07-06 00:00:00+05:30,5.55,5.55,5.35,5.35,2003826,0.0,0.0 -2022-07-07 00:00:00+05:30,5.35,5.4,5.1,5.1,3809697,0.0,0.0 -2022-07-08 00:00:00+05:30,5.15,5.2,5.0,5.1,2734979,0.0,0.0 -2022-07-11 00:00:00+05:30,5.1,5.15,4.95,5.05,2270419,0.0,0.0 -2022-07-12 00:00:00+05:30,5.05,5.1,5.0,5.0,1611335,0.0,0.0 -2022-07-13 00:00:00+05:30,5.05,5.25,5.0,5.1,2637188,0.0,0.0 -2022-07-14 00:00:00+05:30,5.1,5.15,4.9,4.9,3529154,0.0,0.0 -2022-07-15 00:00:00+05:30,4.85,4.9,4.7,4.8,2967238,0.0,0.0 -2022-07-18 00:00:00+05:30,4.8,5.0,4.8,5.0,1223736,0.0,0.0 -2022-07-19 00:00:00+05:30,5.2,5.25,5.15,5.25,1125958,0.0,0.0 -2022-07-20 00:00:00+05:30,5.5,5.5,5.2,5.25,3499836,0.0,0.0 -2022-07-21 00:00:00+05:30,5.35,5.4,5.1,5.15,2489458,0.0,0.0 -2022-07-22 00:00:00+05:30,5.05,5.4,5.0,5.15,4631635,0.0,0.0 -2022-07-25 00:00:00+05:30,5.3,5.4,5.25,5.4,4964959,0.0,0.0 -2022-07-26 00:00:00+05:30,5.15,5.15,5.15,5.15,1181322,0.0,0.0 -2022-07-27 00:00:00+05:30,4.9,5.1,4.9,4.9,8036265,0.0,0.0 -2022-07-28 00:00:00+05:30,5.05,5.1,5.0,5.1,1951340,0.0,0.0 -2022-07-29 00:00:00+05:30,5.35,5.35,5.35,5.35,1861426,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2022-07-01 00:00:00+05:30,5.45,5.5,5.3,5.35,4404533.0,,, +2022-07-04 00:00:00+05:30,5.2,5.45,5.2,5.3,2240814.0,,, +2022-07-05 00:00:00+05:30,5.4,5.55,5.3,5.45,4318661.0,,, +2022-07-06 00:00:00+05:30,5.55,5.55,5.35,5.35,2003826.0,,, +2022-07-07 00:00:00+05:30,5.35,5.4,5.1,5.1,3809697.0,,, +2022-07-08 00:00:00+05:30,5.15,5.2,5.0,5.1,2734979.0,,, +2022-07-11 00:00:00+05:30,5.1,5.15,4.95,5.05,2270419.0,,, +2022-07-12 00:00:00+05:30,5.05,5.1,5.0,5.0,1611335.0,,, +2022-07-13 00:00:00+05:30,5.05,5.25,5.0,5.1,2637188.0,,, +2022-07-14 00:00:00+05:30,5.1,5.15,4.9,4.9,3529154.0,,, +2022-07-15 00:00:00+05:30,4.85,4.9,4.7,4.8,2967238.0,,, +2022-07-18 00:00:00+05:30,4.8,5.0,4.8,5.0,1223736.0,,, +2022-07-19 00:00:00+05:30,5.2,5.25,5.15,5.25,1125958.0,,, +2022-07-20 00:00:00+05:30,5.5,5.5,5.2,5.25,3499836.0,,, +2022-07-21 00:00:00+05:30,5.35,5.4,5.1,5.15,2489458.0,,, +2022-07-22 00:00:00+05:30,5.05,5.4,5.0,5.15,4631635.0,,, +2022-07-25 00:00:00+05:30,5.3,5.4,5.25,5.4,4964959.0,,, +2022-07-26 00:00:00+05:30,5.15,5.15,5.15,5.15,1181322.0,,, +2022-07-27 00:00:00+05:30,4.9,5.1,4.9,4.9,8036265.0,,, +2022-07-28 00:00:00+05:30,5.05,5.1,5.0,5.1,1951340.0,,, +2022-07-29 00:00:00+05:30,5.35,5.35,5.35,5.35,1861426.0,,, diff --git a/DATA/BRONZE/StockData/VIKASLIFE_2022_08.csv b/DATA/BRONZE/StockData/VIKASLIFE_2022_08.csv index 95527035..971c9fdf 100644 --- a/DATA/BRONZE/StockData/VIKASLIFE_2022_08.csv +++ b/DATA/BRONZE/StockData/VIKASLIFE_2022_08.csv @@ -1,21 +1,21 @@ -date,open,high,low,close,volume,dividends,stock_splits -2022-08-01 00:00:00+05:30,5.6,5.6,5.1,5.3,7720185,0.0,0.0 -2022-08-02 00:00:00+05:30,5.3,5.4,5.05,5.15,5648729,0.0,0.0 -2022-08-03 00:00:00+05:30,5.1,5.2,5.05,5.1,2896014,0.0,0.0 -2022-08-04 00:00:00+05:30,5.15,5.15,4.95,5.0,3934013,0.0,0.0 -2022-08-05 00:00:00+05:30,5.0,5.25,5.0,5.15,4120212,0.0,0.0 -2022-08-08 00:00:00+05:30,5.05,5.1,4.95,5.0,4911092,0.0,0.0 -2022-08-10 00:00:00+05:30,5.1,5.1,4.9,5.0,8549626,0.0,0.0 -2022-08-11 00:00:00+05:30,5.0,5.05,4.9,5.0,3572190,0.0,0.0 -2022-08-12 00:00:00+05:30,5.0,5.05,4.9,4.95,3309900,0.0,0.0 -2022-08-16 00:00:00+05:30,5.0,5.1,4.95,5.0,13019951,0.0,0.0 -2022-08-17 00:00:00+05:30,5.05,5.05,4.95,5.0,2321652,0.0,0.0 -2022-08-18 00:00:00+05:30,5.05,5.05,4.9,4.95,14678512,0.0,0.0 -2022-08-19 00:00:00+05:30,5.0,5.05,4.95,5.0,14055328,0.0,0.0 -2022-08-22 00:00:00+05:30,5.1,5.25,5.05,5.25,17696717,0.0,0.0 -2022-08-23 00:00:00+05:30,5.4,5.45,5.2,5.25,22017578,0.0,0.0 -2022-08-24 00:00:00+05:30,5.35,5.35,5.0,5.05,9405213,0.0,0.0 -2022-08-25 00:00:00+05:30,5.25,5.3,5.2,5.3,11148761,0.0,0.0 -2022-08-26 00:00:00+05:30,5.45,5.45,5.15,5.2,11402268,0.0,0.0 -2022-08-29 00:00:00+05:30,5.1,5.35,5.0,5.35,6749869,0.0,0.0 -2022-08-30 00:00:00+05:30,5.4,5.4,5.15,5.25,8130043,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2022-08-01 00:00:00+05:30,5.6,5.6,5.1,5.3,7720185.0,,, +2022-08-02 00:00:00+05:30,5.3,5.4,5.05,5.15,5648729.0,,, +2022-08-03 00:00:00+05:30,5.1,5.2,5.05,5.1,2896014.0,,, +2022-08-04 00:00:00+05:30,5.15,5.15,4.95,5.0,3934013.0,,, +2022-08-05 00:00:00+05:30,5.0,5.25,5.0,5.15,4120212.0,,, +2022-08-08 00:00:00+05:30,5.05,5.1,4.95,5.0,4911092.0,,, +2022-08-10 00:00:00+05:30,5.1,5.1,4.9,5.0,8549626.0,,, +2022-08-11 00:00:00+05:30,5.0,5.05,4.9,5.0,3572190.0,,, +2022-08-12 00:00:00+05:30,5.0,5.05,4.9,4.95,3309900.0,,, +2022-08-16 00:00:00+05:30,5.0,5.1,4.95,5.0,13019951.0,,, +2022-08-17 00:00:00+05:30,5.05,5.05,4.95,5.0,2321652.0,,, +2022-08-18 00:00:00+05:30,5.05,5.05,4.9,4.95,14678512.0,,, +2022-08-19 00:00:00+05:30,5.0,5.05,4.95,5.0,14055328.0,,, +2022-08-22 00:00:00+05:30,5.1,5.25,5.05,5.25,17696717.0,,, +2022-08-23 00:00:00+05:30,5.4,5.45,5.2,5.25,22017578.0,,, +2022-08-24 00:00:00+05:30,5.35,5.35,5.0,5.05,9405213.0,,, +2022-08-25 00:00:00+05:30,5.25,5.3,5.2,5.3,11148761.0,,, +2022-08-26 00:00:00+05:30,5.45,5.45,5.15,5.2,11402268.0,,, +2022-08-29 00:00:00+05:30,5.1,5.35,5.0,5.35,6749869.0,,, +2022-08-30 00:00:00+05:30,5.4,5.4,5.15,5.25,8130043.0,,, diff --git a/DATA/BRONZE/StockData/VIKASLIFE_2022_09.csv b/DATA/BRONZE/StockData/VIKASLIFE_2022_09.csv index 5d1a80dd..dfb6b179 100644 --- a/DATA/BRONZE/StockData/VIKASLIFE_2022_09.csv +++ b/DATA/BRONZE/StockData/VIKASLIFE_2022_09.csv @@ -1,22 +1,22 @@ -date,open,high,low,close,volume,dividends,stock_splits -2022-09-01 00:00:00+05:30,5.2,5.3,5.15,5.2,8912110,0.0,0.0 -2022-09-02 00:00:00+05:30,5.2,5.25,5.1,5.2,10013970,0.0,0.0 -2022-09-05 00:00:00+05:30,5.25,5.25,5.05,5.2,6064989,0.0,0.0 -2022-09-06 00:00:00+05:30,5.2,5.25,5.1,5.1,5622161,0.0,0.0 -2022-09-07 00:00:00+05:30,5.15,5.15,5.0,5.0,6836619,0.0,0.0 -2022-09-08 00:00:00+05:30,5.05,5.25,5.05,5.25,12178941,0.0,0.0 -2022-09-09 00:00:00+05:30,5.4,5.4,5.05,5.1,12628163,0.0,0.0 -2022-09-12 00:00:00+05:30,5.15,5.2,5.1,5.15,8202319,0.0,0.0 -2022-09-13 00:00:00+05:30,5.15,5.2,5.1,5.1,4214017,0.0,0.0 -2022-09-14 00:00:00+05:30,5.05,5.15,4.95,5.0,12647537,0.0,0.0 -2022-09-15 00:00:00+05:30,5.0,5.15,5.0,5.05,6129715,0.0,0.0 -2022-09-16 00:00:00+05:30,5.05,5.1,4.95,4.95,5636570,0.0,0.0 -2022-09-19 00:00:00+05:30,5.0,5.05,4.9,4.95,7948542,0.0,0.0 -2022-09-20 00:00:00+05:30,5.0,5.1,4.95,4.95,5317937,0.0,0.0 -2022-09-21 00:00:00+05:30,5.0,5.0,4.85,4.9,5377616,0.0,0.0 -2022-09-22 00:00:00+05:30,4.9,4.9,4.8,4.8,5231900,0.0,0.0 -2022-09-23 00:00:00+05:30,4.8,4.85,4.7,4.75,7438633,0.0,0.0 -2022-09-26 00:00:00+05:30,4.75,4.75,4.55,4.55,5794973,0.0,0.0 -2022-09-27 00:00:00+05:30,4.4,4.5,4.35,4.35,6654560,0.0,0.0 -2022-09-28 00:00:00+05:30,4.3,4.4,4.15,4.15,20578286,0.0,0.0 -2022-09-29 00:00:00+05:30,4.2,4.35,4.2,4.35,3391423,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2022-09-01 00:00:00+05:30,5.2,5.3,5.15,5.2,8912110.0,,, +2022-09-02 00:00:00+05:30,5.2,5.25,5.1,5.2,10013970.0,,, +2022-09-05 00:00:00+05:30,5.25,5.25,5.05,5.2,6064989.0,,, +2022-09-06 00:00:00+05:30,5.2,5.25,5.1,5.1,5622161.0,,, +2022-09-07 00:00:00+05:30,5.15,5.15,5.0,5.0,6836619.0,,, +2022-09-08 00:00:00+05:30,5.05,5.25,5.05,5.25,12178941.0,,, +2022-09-09 00:00:00+05:30,5.4,5.4,5.05,5.1,12628163.0,,, +2022-09-12 00:00:00+05:30,5.15,5.2,5.1,5.15,8202319.0,,, +2022-09-13 00:00:00+05:30,5.15,5.2,5.1,5.1,4214017.0,,, +2022-09-14 00:00:00+05:30,5.05,5.15,4.95,5.0,12647537.0,,, +2022-09-15 00:00:00+05:30,5.0,5.15,5.0,5.05,6129715.0,,, +2022-09-16 00:00:00+05:30,5.05,5.1,4.95,4.95,5636570.0,,, +2022-09-19 00:00:00+05:30,5.0,5.05,4.9,4.95,7948542.0,,, +2022-09-20 00:00:00+05:30,5.0,5.1,4.95,4.95,5317937.0,,, +2022-09-21 00:00:00+05:30,5.0,5.0,4.85,4.9,5377616.0,,, +2022-09-22 00:00:00+05:30,4.9,4.9,4.8,4.8,5231900.0,,, +2022-09-23 00:00:00+05:30,4.8,4.85,4.7,4.75,7438633.0,,, +2022-09-26 00:00:00+05:30,4.75,4.75,4.55,4.55,5794973.0,,, +2022-09-27 00:00:00+05:30,4.4,4.5,4.35,4.35,6654560.0,,, +2022-09-28 00:00:00+05:30,4.3,4.4,4.15,4.15,20578286.0,,, +2022-09-29 00:00:00+05:30,4.2,4.35,4.2,4.35,3391423.0,,, diff --git a/DATA/BRONZE/StockData/VIKASLIFE_2022_10.csv b/DATA/BRONZE/StockData/VIKASLIFE_2022_10.csv index fc01d2a0..5ff00738 100644 --- a/DATA/BRONZE/StockData/VIKASLIFE_2022_10.csv +++ b/DATA/BRONZE/StockData/VIKASLIFE_2022_10.csv @@ -1,19 +1,19 @@ -date,open,high,low,close,volume,dividends,stock_splits -2022-10-03 00:00:00+05:30,4.65,4.75,4.6,4.75,4017918,0.0,0.0 -2022-10-04 00:00:00+05:30,4.95,4.95,4.85,4.95,3447856,0.0,0.0 -2022-10-06 00:00:00+05:30,4.95,5.0,4.75,4.85,10120137,0.0,0.0 -2022-10-07 00:00:00+05:30,4.85,5.0,4.8,4.95,7703649,0.0,0.0 -2022-10-10 00:00:00+05:30,4.95,5.15,4.8,5.05,16466202,0.0,0.0 -2022-10-11 00:00:00+05:30,5.05,5.4,4.9,5.0,18317831,0.0,0.0 -2022-10-12 00:00:00+05:30,5.1,5.2,4.9,4.95,13823515,0.0,0.0 -2022-10-13 00:00:00+05:30,4.95,5.0,4.85,4.9,5434604,0.0,0.0 -2022-10-14 00:00:00+05:30,5.0,5.1,4.95,5.0,4123394,0.0,0.0 -2022-10-17 00:00:00+05:30,5.1,5.25,4.95,5.1,12748407,0.0,0.0 -2022-10-18 00:00:00+05:30,5.25,5.25,4.95,5.0,12788745,0.0,0.0 -2022-10-19 00:00:00+05:30,5.05,5.1,4.95,5.0,6873242,0.0,0.0 -2022-10-20 00:00:00+05:30,5.0,5.1,4.95,5.0,17402758,0.0,0.0 -2022-10-21 00:00:00+05:30,5.05,5.25,4.9,4.95,24511686,0.0,0.0 -2022-10-24 00:00:00+05:30,4.9,4.9,4.65,4.75,11646025,0.0,0.0 -2022-10-25 00:00:00+05:30,4.8,5.05,4.65,4.95,12567202,0.0,0.0 -2022-10-27 00:00:00+05:30,5.05,5.05,4.85,4.9,12695651,0.0,0.0 -2022-10-28 00:00:00+05:30,4.9,4.95,4.8,4.9,6004028,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2022-10-03 00:00:00+05:30,4.65,4.75,4.6,4.75,4017918.0,,, +2022-10-04 00:00:00+05:30,4.95,4.95,4.85,4.95,3447856.0,,, +2022-10-06 00:00:00+05:30,4.95,5.0,4.75,4.85,10120137.0,,, +2022-10-07 00:00:00+05:30,4.85,5.0,4.8,4.95,7703649.0,,, +2022-10-10 00:00:00+05:30,4.95,5.15,4.8,5.05,16466202.0,,, +2022-10-11 00:00:00+05:30,5.05,5.4,4.9,5.0,18317831.0,,, +2022-10-12 00:00:00+05:30,5.1,5.2,4.9,4.95,13823515.0,,, +2022-10-13 00:00:00+05:30,4.95,5.0,4.85,4.9,5434604.0,,, +2022-10-14 00:00:00+05:30,5.0,5.1,4.95,5.0,4123394.0,,, +2022-10-17 00:00:00+05:30,5.1,5.25,4.95,5.1,12748407.0,,, +2022-10-18 00:00:00+05:30,5.25,5.25,4.95,5.0,12788745.0,,, +2022-10-19 00:00:00+05:30,5.05,5.1,4.95,5.0,6873242.0,,, +2022-10-20 00:00:00+05:30,5.0,5.1,4.95,5.0,17402758.0,,, +2022-10-21 00:00:00+05:30,5.05,5.25,4.9,4.95,24511686.0,,, +2022-10-24 00:00:00+05:30,4.9,4.9,4.65,4.75,11646025.0,,, +2022-10-25 00:00:00+05:30,4.8,5.05,4.65,4.95,12567202.0,,, +2022-10-27 00:00:00+05:30,5.05,5.05,4.85,4.9,12695651.0,,, +2022-10-28 00:00:00+05:30,4.9,4.95,4.8,4.9,6004028.0,,, diff --git a/DATA/BRONZE/StockData/VIKASLIFE_2022_11.csv b/DATA/BRONZE/StockData/VIKASLIFE_2022_11.csv index 5d755329..2a140b9d 100644 --- a/DATA/BRONZE/StockData/VIKASLIFE_2022_11.csv +++ b/DATA/BRONZE/StockData/VIKASLIFE_2022_11.csv @@ -1,21 +1,21 @@ -date,open,high,low,close,volume,dividends,stock_splits -2022-11-01 00:00:00+05:30,4.8,4.8,4.7,4.75,4725041,0.0,0.0 -2022-11-02 00:00:00+05:30,4.8,5.05,4.8,5.0,24200662,0.0,0.0 -2022-11-03 00:00:00+05:30,5.0,5.1,4.9,4.95,13325839,0.0,0.0 -2022-11-04 00:00:00+05:30,4.95,4.95,4.9,4.9,4765045,0.0,0.0 -2022-11-07 00:00:00+05:30,4.95,5.0,4.9,4.9,4516883,0.0,0.0 -2022-11-09 00:00:00+05:30,4.95,4.95,4.85,4.85,6658711,0.0,0.0 -2022-11-10 00:00:00+05:30,4.85,5.0,4.8,4.85,8924833,0.0,0.0 -2022-11-11 00:00:00+05:30,4.9,4.95,4.85,4.9,3704881,0.0,0.0 -2022-11-14 00:00:00+05:30,4.9,4.9,4.85,4.85,4601267,0.0,0.0 -2022-11-15 00:00:00+05:30,4.85,4.9,4.85,4.85,3271369,0.0,0.0 -2022-11-16 00:00:00+05:30,4.85,4.9,4.8,4.8,3761967,0.0,0.0 -2022-11-17 00:00:00+05:30,4.85,4.85,4.8,4.8,3862057,0.0,0.0 -2022-11-18 00:00:00+05:30,4.85,4.85,4.75,4.8,4139449,0.0,0.0 -2022-11-21 00:00:00+05:30,4.8,4.8,4.7,4.75,5890851,0.0,0.0 -2022-11-22 00:00:00+05:30,4.75,4.75,4.7,4.7,4021350,0.0,0.0 -2022-11-23 00:00:00+05:30,4.7,4.85,4.7,4.75,7163105,0.0,0.0 -2022-11-24 00:00:00+05:30,4.8,4.9,4.75,4.8,6795179,0.0,0.0 -2022-11-25 00:00:00+05:30,4.85,4.9,4.75,4.75,4420293,0.0,0.0 -2022-11-28 00:00:00+05:30,4.8,5.1,4.75,4.85,19439646,0.0,0.0 -2022-11-29 00:00:00+05:30,4.85,4.95,4.8,4.85,15618011,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2022-11-01 00:00:00+05:30,4.8,4.8,4.7,4.75,4725041.0,,, +2022-11-02 00:00:00+05:30,4.8,5.05,4.8,5.0,24200662.0,,, +2022-11-03 00:00:00+05:30,5.0,5.1,4.9,4.95,13325839.0,,, +2022-11-04 00:00:00+05:30,4.95,4.95,4.9,4.9,4765045.0,,, +2022-11-07 00:00:00+05:30,4.95,5.0,4.9,4.9,4516883.0,,, +2022-11-09 00:00:00+05:30,4.95,4.95,4.85,4.85,6658711.0,,, +2022-11-10 00:00:00+05:30,4.85,5.0,4.8,4.85,8924833.0,,, +2022-11-11 00:00:00+05:30,4.9,4.95,4.85,4.9,3704881.0,,, +2022-11-14 00:00:00+05:30,4.9,4.9,4.85,4.85,4601267.0,,, +2022-11-15 00:00:00+05:30,4.85,4.9,4.85,4.85,3271369.0,,, +2022-11-16 00:00:00+05:30,4.85,4.9,4.8,4.8,3761967.0,,, +2022-11-17 00:00:00+05:30,4.85,4.85,4.8,4.8,3862057.0,,, +2022-11-18 00:00:00+05:30,4.85,4.85,4.75,4.8,4139449.0,,, +2022-11-21 00:00:00+05:30,4.8,4.8,4.7,4.75,5890851.0,,, +2022-11-22 00:00:00+05:30,4.75,4.75,4.7,4.7,4021350.0,,, +2022-11-23 00:00:00+05:30,4.7,4.85,4.7,4.75,7163105.0,,, +2022-11-24 00:00:00+05:30,4.8,4.9,4.75,4.8,6795179.0,,, +2022-11-25 00:00:00+05:30,4.85,4.9,4.75,4.75,4420293.0,,, +2022-11-28 00:00:00+05:30,4.8,5.1,4.75,4.85,19439646.0,,, +2022-11-29 00:00:00+05:30,4.85,4.95,4.8,4.85,15618011.0,,, diff --git a/DATA/BRONZE/StockData/VIKASLIFE_2022_12.csv b/DATA/BRONZE/StockData/VIKASLIFE_2022_12.csv index cf3e317b..dba367a7 100644 --- a/DATA/BRONZE/StockData/VIKASLIFE_2022_12.csv +++ b/DATA/BRONZE/StockData/VIKASLIFE_2022_12.csv @@ -1,23 +1,23 @@ -date,open,high,low,close,volume,dividends,stock_splits -2022-12-01 00:00:00+05:30,4.9,5.1,4.85,4.95,23882408,0.0,0.0 -2022-12-02 00:00:00+05:30,4.95,5.2,4.85,4.85,47954847,0.0,0.0 -2022-12-05 00:00:00+05:30,4.9,4.95,4.8,4.85,20719780,0.0,0.0 -2022-12-06 00:00:00+05:30,4.8,4.9,4.8,4.8,8237780,0.0,0.0 -2022-12-07 00:00:00+05:30,4.85,4.9,4.8,4.8,6776322,0.0,0.0 -2022-12-08 00:00:00+05:30,4.85,4.9,4.8,4.8,7573618,0.0,0.0 -2022-12-09 00:00:00+05:30,4.85,4.9,4.75,4.8,6708073,0.0,0.0 -2022-12-12 00:00:00+05:30,4.8,4.85,4.75,4.8,5920784,0.0,0.0 -2022-12-13 00:00:00+05:30,4.8,5.0,4.75,4.8,15133046,0.0,0.0 -2022-12-14 00:00:00+05:30,4.85,4.9,4.75,4.8,9394287,0.0,0.0 -2022-12-15 00:00:00+05:30,4.8,4.85,4.75,4.8,6048847,0.0,0.0 -2022-12-16 00:00:00+05:30,4.75,4.85,4.75,4.8,4825097,0.0,0.0 -2022-12-19 00:00:00+05:30,4.85,4.9,4.8,4.8,12191510,0.0,0.0 -2022-12-20 00:00:00+05:30,4.85,5.2,4.8,4.85,41848107,0.0,0.0 -2022-12-21 00:00:00+05:30,4.9,4.95,4.5,4.65,28194015,0.0,0.0 -2022-12-22 00:00:00+05:30,4.7,4.75,4.3,4.35,22684824,0.0,0.0 -2022-12-23 00:00:00+05:30,4.1,4.25,4.0,4.0,19796107,0.0,0.0 -2022-12-26 00:00:00+05:30,4.15,4.45,4.15,4.4,20633408,0.0,0.0 -2022-12-27 00:00:00+05:30,4.45,4.55,4.2,4.35,19604527,0.0,0.0 -2022-12-28 00:00:00+05:30,4.4,4.45,4.3,4.4,7722916,0.0,0.0 -2022-12-29 00:00:00+05:30,4.4,4.4,4.3,4.35,6793479,0.0,0.0 -2022-12-30 00:00:00+05:30,4.4,4.5,4.35,4.45,5788884,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2022-12-01 00:00:00+05:30,4.9,5.1,4.85,4.95,23882408.0,,, +2022-12-02 00:00:00+05:30,4.95,5.2,4.85,4.85,47954847.0,,, +2022-12-05 00:00:00+05:30,4.9,4.95,4.8,4.85,20719780.0,,, +2022-12-06 00:00:00+05:30,4.8,4.9,4.8,4.8,8237780.0,,, +2022-12-07 00:00:00+05:30,4.85,4.9,4.8,4.8,6776322.0,,, +2022-12-08 00:00:00+05:30,4.85,4.9,4.8,4.8,7573618.0,,, +2022-12-09 00:00:00+05:30,4.85,4.9,4.75,4.8,6708073.0,,, +2022-12-12 00:00:00+05:30,4.8,4.85,4.75,4.8,5920784.0,,, +2022-12-13 00:00:00+05:30,4.8,5.0,4.75,4.8,15133046.0,,, +2022-12-14 00:00:00+05:30,4.85,4.9,4.75,4.8,9394287.0,,, +2022-12-15 00:00:00+05:30,4.8,4.85,4.75,4.8,6048847.0,,, +2022-12-16 00:00:00+05:30,4.75,4.85,4.75,4.8,4825097.0,,, +2022-12-19 00:00:00+05:30,4.85,4.9,4.8,4.8,12191510.0,,, +2022-12-20 00:00:00+05:30,4.85,5.2,4.8,4.85,41848107.0,,, +2022-12-21 00:00:00+05:30,4.9,4.95,4.5,4.65,28194015.0,,, +2022-12-22 00:00:00+05:30,4.7,4.75,4.3,4.35,22684824.0,,, +2022-12-23 00:00:00+05:30,4.1,4.25,4.0,4.0,19796107.0,,, +2022-12-26 00:00:00+05:30,4.15,4.45,4.15,4.4,20633408.0,,, +2022-12-27 00:00:00+05:30,4.45,4.55,4.2,4.35,19604527.0,,, +2022-12-28 00:00:00+05:30,4.4,4.45,4.3,4.4,7722916.0,,, +2022-12-29 00:00:00+05:30,4.4,4.4,4.3,4.35,6793479.0,,, +2022-12-30 00:00:00+05:30,4.4,4.5,4.35,4.45,5788884.0,,, diff --git a/DATA/BRONZE/StockData/VIKASLIFE_2023_01.csv b/DATA/BRONZE/StockData/VIKASLIFE_2023_01.csv index db0b7862..555ac634 100644 --- a/DATA/BRONZE/StockData/VIKASLIFE_2023_01.csv +++ b/DATA/BRONZE/StockData/VIKASLIFE_2023_01.csv @@ -1,21 +1,21 @@ -date,open,high,low,close,volume,dividends,stock_splits -2023-01-02 00:00:00+05:30,4.5,4.8,4.5,4.75,17960567,0.0,0.0 -2023-01-03 00:00:00+05:30,4.8,4.9,4.7,4.75,9663053,0.0,0.0 -2023-01-04 00:00:00+05:30,4.75,4.8,4.6,4.7,8460452,0.0,0.0 -2023-01-05 00:00:00+05:30,4.7,4.8,4.6,4.65,7735450,0.0,0.0 -2023-01-06 00:00:00+05:30,4.65,4.65,4.45,4.6,8982429,0.0,0.0 -2023-01-09 00:00:00+05:30,4.6,4.7,4.55,4.65,5173855,0.0,0.0 -2023-01-10 00:00:00+05:30,4.65,4.65,4.55,4.6,3209312,0.0,0.0 -2023-01-11 00:00:00+05:30,4.6,4.65,4.55,4.55,4264408,0.0,0.0 -2023-01-12 00:00:00+05:30,4.6,4.6,4.5,4.55,3779987,0.0,0.0 -2023-01-13 00:00:00+05:30,4.55,4.6,4.45,4.5,6008561,0.0,0.0 -2023-01-16 00:00:00+05:30,4.5,4.55,4.4,4.5,14539732,0.0,0.0 -2023-01-17 00:00:00+05:30,4.55,4.65,4.45,4.5,12815398,0.0,0.0 -2023-01-18 00:00:00+05:30,4.5,4.6,4.45,4.5,14114041,0.0,0.0 -2023-01-19 00:00:00+05:30,4.55,4.65,4.45,4.5,21145641,0.0,0.0 -2023-01-20 00:00:00+05:30,4.55,4.6,4.4,4.5,12767048,0.0,0.0 -2023-01-23 00:00:00+05:30,4.5,4.55,4.45,4.45,7598474,0.0,0.0 -2023-01-24 00:00:00+05:30,4.45,4.5,4.4,4.45,4902580,0.0,0.0 -2023-01-25 00:00:00+05:30,4.5,4.85,4.35,4.7,28965341,0.0,0.0 -2023-01-27 00:00:00+05:30,4.85,4.9,4.5,4.55,23818822,0.0,0.0 -2023-01-30 00:00:00+05:30,4.5,4.55,4.3,4.35,13186219,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2023-01-02 00:00:00+05:30,4.5,4.8,4.5,4.75,17960567.0,,, +2023-01-03 00:00:00+05:30,4.8,4.9,4.7,4.75,9663053.0,,, +2023-01-04 00:00:00+05:30,4.75,4.8,4.6,4.7,8460452.0,,, +2023-01-05 00:00:00+05:30,4.7,4.8,4.6,4.65,7735450.0,,, +2023-01-06 00:00:00+05:30,4.65,4.65,4.45,4.6,8982429.0,,, +2023-01-09 00:00:00+05:30,4.6,4.7,4.55,4.65,5173855.0,,, +2023-01-10 00:00:00+05:30,4.65,4.65,4.55,4.6,3209312.0,,, +2023-01-11 00:00:00+05:30,4.6,4.65,4.55,4.55,4264408.0,,, +2023-01-12 00:00:00+05:30,4.6,4.6,4.5,4.55,3779987.0,,, +2023-01-13 00:00:00+05:30,4.55,4.6,4.45,4.5,6008561.0,,, +2023-01-16 00:00:00+05:30,4.5,4.55,4.4,4.5,14539732.0,,, +2023-01-17 00:00:00+05:30,4.55,4.65,4.45,4.5,12815398.0,,, +2023-01-18 00:00:00+05:30,4.5,4.6,4.45,4.5,14114041.0,,, +2023-01-19 00:00:00+05:30,4.55,4.65,4.45,4.5,21145641.0,,, +2023-01-20 00:00:00+05:30,4.55,4.6,4.4,4.5,12767048.0,,, +2023-01-23 00:00:00+05:30,4.5,4.55,4.45,4.45,7598474.0,,, +2023-01-24 00:00:00+05:30,4.45,4.5,4.4,4.45,4902580.0,,, +2023-01-25 00:00:00+05:30,4.5,4.85,4.35,4.7,28965341.0,,, +2023-01-27 00:00:00+05:30,4.85,4.9,4.5,4.55,23818822.0,,, +2023-01-30 00:00:00+05:30,4.5,4.55,4.3,4.35,13186219.0,,, diff --git a/DATA/BRONZE/StockData/VIKASLIFE_2023_02.csv b/DATA/BRONZE/StockData/VIKASLIFE_2023_02.csv index 05ff400e..18da71bb 100644 --- a/DATA/BRONZE/StockData/VIKASLIFE_2023_02.csv +++ b/DATA/BRONZE/StockData/VIKASLIFE_2023_02.csv @@ -1,20 +1,20 @@ -date,open,high,low,close,volume,dividends,stock_splits -2023-02-01 00:00:00+05:30,4.45,4.5,4.3,4.3,8430872,0.0,0.0 -2023-02-02 00:00:00+05:30,4.3,4.45,4.25,4.25,6700236,0.0,0.0 -2023-02-03 00:00:00+05:30,4.3,4.35,4.15,4.2,8950909,0.0,0.0 -2023-02-06 00:00:00+05:30,4.2,4.25,4.1,4.2,5357346,0.0,0.0 -2023-02-07 00:00:00+05:30,4.25,4.25,4.1,4.1,7603212,0.0,0.0 -2023-02-08 00:00:00+05:30,4.15,4.2,4.1,4.15,6305123,0.0,0.0 -2023-02-09 00:00:00+05:30,4.15,4.2,4.05,4.05,7312992,0.0,0.0 -2023-02-10 00:00:00+05:30,4.05,4.15,4.0,4.1,2635044,0.0,0.0 -2023-02-13 00:00:00+05:30,4.1,4.15,4.0,4.05,5049908,0.0,0.0 -2023-02-14 00:00:00+05:30,4.1,4.15,4.05,4.05,16364581,0.0,0.0 -2023-02-15 00:00:00+05:30,4.1,4.15,4.05,4.1,10226257,0.0,0.0 -2023-02-16 00:00:00+05:30,4.1,4.25,4.05,4.1,5358443,0.0,0.0 -2023-02-17 00:00:00+05:30,4.1,4.1,4.05,4.05,3681943,0.0,0.0 -2023-02-20 00:00:00+05:30,4.05,4.1,3.95,4.0,12769223,0.0,0.0 -2023-02-21 00:00:00+05:30,4.05,4.05,3.95,4.0,15835706,0.0,0.0 -2023-02-22 00:00:00+05:30,4.0,4.05,3.95,3.95,11731964,0.0,0.0 -2023-02-23 00:00:00+05:30,3.95,4.0,3.9,3.9,15725306,0.0,0.0 -2023-02-24 00:00:00+05:30,3.95,4.0,3.9,3.9,3153042,0.0,0.0 -2023-02-27 00:00:00+05:30,3.95,3.95,3.85,3.85,3332668,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2023-02-01 00:00:00+05:30,4.45,4.5,4.3,4.3,8430872.0,,, +2023-02-02 00:00:00+05:30,4.3,4.45,4.25,4.25,6700236.0,,, +2023-02-03 00:00:00+05:30,4.3,4.35,4.15,4.2,8950909.0,,, +2023-02-06 00:00:00+05:30,4.2,4.25,4.1,4.2,5357346.0,,, +2023-02-07 00:00:00+05:30,4.25,4.25,4.1,4.1,7603212.0,,, +2023-02-08 00:00:00+05:30,4.15,4.2,4.1,4.15,6305123.0,,, +2023-02-09 00:00:00+05:30,4.15,4.2,4.05,4.05,7312992.0,,, +2023-02-10 00:00:00+05:30,4.05,4.15,4.0,4.1,2635044.0,,, +2023-02-13 00:00:00+05:30,4.1,4.15,4.0,4.05,5049908.0,,, +2023-02-14 00:00:00+05:30,4.1,4.15,4.05,4.05,16364581.0,,, +2023-02-15 00:00:00+05:30,4.1,4.15,4.05,4.1,10226257.0,,, +2023-02-16 00:00:00+05:30,4.1,4.25,4.05,4.1,5358443.0,,, +2023-02-17 00:00:00+05:30,4.1,4.1,4.05,4.05,3681943.0,,, +2023-02-20 00:00:00+05:30,4.05,4.1,3.95,4.0,12769223.0,,, +2023-02-21 00:00:00+05:30,4.05,4.05,3.95,4.0,15835706.0,,, +2023-02-22 00:00:00+05:30,4.0,4.05,3.95,3.95,11731964.0,,, +2023-02-23 00:00:00+05:30,3.95,4.0,3.9,3.9,15725306.0,,, +2023-02-24 00:00:00+05:30,3.95,4.0,3.9,3.9,3153042.0,,, +2023-02-27 00:00:00+05:30,3.95,3.95,3.85,3.85,3332668.0,,, diff --git a/DATA/BRONZE/StockData/VIKASLIFE_2023_03.csv b/DATA/BRONZE/StockData/VIKASLIFE_2023_03.csv index 731e3898..3ec87931 100644 --- a/DATA/BRONZE/StockData/VIKASLIFE_2023_03.csv +++ b/DATA/BRONZE/StockData/VIKASLIFE_2023_03.csv @@ -1,21 +1,21 @@ -date,open,high,low,close,volume,dividends,stock_splits -2023-03-01 00:00:00+05:30,3.8,3.9,3.75,3.85,4872376,0.0,0.0 -2023-03-02 00:00:00+05:30,3.9,4.15,3.9,4.0,17486121,0.0,0.0 -2023-03-03 00:00:00+05:30,4.0,4.1,3.95,3.95,4234460,0.0,0.0 -2023-03-06 00:00:00+05:30,3.9,3.95,3.85,3.9,4936187,0.0,0.0 -2023-03-08 00:00:00+05:30,4.1,4.25,3.75,3.85,39932890,0.0,0.0 -2023-03-09 00:00:00+05:30,3.9,4.05,3.75,3.8,16522989,0.0,0.0 -2023-03-10 00:00:00+05:30,3.8,3.9,3.8,3.8,7115646,0.0,0.0 -2023-03-13 00:00:00+05:30,3.85,3.9,3.65,3.7,13267611,0.0,0.0 -2023-03-14 00:00:00+05:30,3.75,3.75,3.6,3.65,6747085,0.0,0.0 -2023-03-15 00:00:00+05:30,3.7,3.75,3.55,3.55,10313845,0.0,0.0 -2023-03-16 00:00:00+05:30,3.6,3.6,3.45,3.5,6165326,0.0,0.0 -2023-03-17 00:00:00+05:30,3.5,3.6,3.45,3.45,5173024,0.0,0.0 -2023-03-20 00:00:00+05:30,3.5,3.5,3.3,3.4,5523315,0.0,0.0 -2023-03-21 00:00:00+05:30,3.4,3.45,3.3,3.35,6438013,0.0,0.0 -2023-03-22 00:00:00+05:30,3.35,3.45,3.3,3.35,16020479,0.0,0.0 -2023-03-23 00:00:00+05:30,3.4,3.8,3.35,3.5,46458610,0.0,0.0 -2023-03-24 00:00:00+05:30,3.55,3.7,3.4,3.45,18758335,0.0,0.0 -2023-03-27 00:00:00+05:30,3.5,3.55,3.35,3.4,8327995,0.0,0.0 -2023-03-28 00:00:00+05:30,3.4,3.4,3.25,3.3,8114987,0.0,0.0 -2023-03-29 00:00:00+05:30,3.25,3.4,3.25,3.4,9036066,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2023-03-01 00:00:00+05:30,3.8,3.9,3.75,3.85,4872376.0,,, +2023-03-02 00:00:00+05:30,3.9,4.15,3.9,4.0,17486121.0,,, +2023-03-03 00:00:00+05:30,4.0,4.1,3.95,3.95,4234460.0,,, +2023-03-06 00:00:00+05:30,3.9,3.95,3.85,3.9,4936187.0,,, +2023-03-08 00:00:00+05:30,4.1,4.25,3.75,3.85,39932890.0,,, +2023-03-09 00:00:00+05:30,3.9,4.05,3.75,3.8,16522989.0,,, +2023-03-10 00:00:00+05:30,3.8,3.9,3.8,3.8,7115646.0,,, +2023-03-13 00:00:00+05:30,3.85,3.9,3.65,3.7,13267611.0,,, +2023-03-14 00:00:00+05:30,3.75,3.75,3.6,3.65,6747085.0,,, +2023-03-15 00:00:00+05:30,3.7,3.75,3.55,3.55,10313845.0,,, +2023-03-16 00:00:00+05:30,3.6,3.6,3.45,3.5,6165326.0,,, +2023-03-17 00:00:00+05:30,3.5,3.6,3.45,3.45,5173024.0,,, +2023-03-20 00:00:00+05:30,3.5,3.5,3.3,3.4,5523315.0,,, +2023-03-21 00:00:00+05:30,3.4,3.45,3.3,3.35,6438013.0,,, +2023-03-22 00:00:00+05:30,3.35,3.45,3.3,3.35,16020479.0,,, +2023-03-23 00:00:00+05:30,3.4,3.8,3.35,3.5,46458610.0,,, +2023-03-24 00:00:00+05:30,3.55,3.7,3.4,3.45,18758335.0,,, +2023-03-27 00:00:00+05:30,3.5,3.55,3.35,3.4,8327995.0,,, +2023-03-28 00:00:00+05:30,3.4,3.4,3.25,3.3,8114987.0,,, +2023-03-29 00:00:00+05:30,3.25,3.4,3.25,3.4,9036066.0,,, diff --git a/DATA/BRONZE/StockData/VIKASLIFE_2023_04.csv b/DATA/BRONZE/StockData/VIKASLIFE_2023_04.csv index 33973490..49f6a937 100644 --- a/DATA/BRONZE/StockData/VIKASLIFE_2023_04.csv +++ b/DATA/BRONZE/StockData/VIKASLIFE_2023_04.csv @@ -1,18 +1,18 @@ -date,open,high,low,close,volume,dividends,stock_splits -2023-04-03 00:00:00+05:30,3.4,3.55,3.3,3.35,29030948,0.0,0.0 -2023-04-05 00:00:00+05:30,3.4,3.5,3.25,3.3,26220151,0.0,0.0 -2023-04-06 00:00:00+05:30,3.35,3.45,3.25,3.3,26020535,0.0,0.0 -2023-04-10 00:00:00+05:30,3.35,3.4,3.2,3.3,16876931,0.0,0.0 -2023-04-11 00:00:00+05:30,3.3,3.35,3.2,3.25,14397736,0.0,0.0 -2023-04-12 00:00:00+05:30,3.25,3.35,3.2,3.3,7645954,0.0,0.0 -2023-04-13 00:00:00+05:30,3.35,3.4,3.15,3.25,27881879,0.0,0.0 -2023-04-17 00:00:00+05:30,3.25,3.25,3.15,3.25,6509143,0.0,0.0 -2023-04-18 00:00:00+05:30,3.25,3.3,3.2,3.2,7882093,0.0,0.0 -2023-04-19 00:00:00+05:30,3.25,3.25,3.1,3.15,14298138,0.0,0.0 -2023-04-20 00:00:00+05:30,3.15,3.25,3.1,3.2,6127982,0.0,0.0 -2023-04-21 00:00:00+05:30,3.2,3.3,3.15,3.2,14100321,0.0,0.0 -2023-04-24 00:00:00+05:30,3.15,3.2,3.1,3.15,6261147,0.0,0.0 -2023-04-25 00:00:00+05:30,3.15,3.2,3.1,3.15,4300462,0.0,0.0 -2023-04-26 00:00:00+05:30,3.15,3.2,3.1,3.15,7320798,0.0,0.0 -2023-04-27 00:00:00+05:30,3.2,3.2,3.05,3.1,12635583,0.0,0.0 -2023-04-28 00:00:00+05:30,3.15,3.15,3.1,3.15,4760869,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2023-04-03 00:00:00+05:30,3.4,3.55,3.3,3.35,29030948.0,,, +2023-04-05 00:00:00+05:30,3.4,3.5,3.25,3.3,26220151.0,,, +2023-04-06 00:00:00+05:30,3.35,3.45,3.25,3.3,26020535.0,,, +2023-04-10 00:00:00+05:30,3.35,3.4,3.2,3.3,16876931.0,,, +2023-04-11 00:00:00+05:30,3.3,3.35,3.2,3.25,14397736.0,,, +2023-04-12 00:00:00+05:30,3.25,3.35,3.2,3.3,7645954.0,,, +2023-04-13 00:00:00+05:30,3.35,3.4,3.15,3.25,27881879.0,,, +2023-04-17 00:00:00+05:30,3.25,3.25,3.15,3.25,6509143.0,,, +2023-04-18 00:00:00+05:30,3.25,3.3,3.2,3.2,7882093.0,,, +2023-04-19 00:00:00+05:30,3.25,3.25,3.1,3.15,14298138.0,,, +2023-04-20 00:00:00+05:30,3.15,3.25,3.1,3.2,6127982.0,,, +2023-04-21 00:00:00+05:30,3.2,3.3,3.15,3.2,14100321.0,,, +2023-04-24 00:00:00+05:30,3.15,3.2,3.1,3.15,6261147.0,,, +2023-04-25 00:00:00+05:30,3.15,3.2,3.1,3.15,4300462.0,,, +2023-04-26 00:00:00+05:30,3.15,3.2,3.1,3.15,7320798.0,,, +2023-04-27 00:00:00+05:30,3.2,3.2,3.05,3.1,12635583.0,,, +2023-04-28 00:00:00+05:30,3.15,3.15,3.1,3.15,4760869.0,,, diff --git a/DATA/BRONZE/StockData/VIKASLIFE_2023_05.csv b/DATA/BRONZE/StockData/VIKASLIFE_2023_05.csv index 1a1d35c4..b70f69e0 100644 --- a/DATA/BRONZE/StockData/VIKASLIFE_2023_05.csv +++ b/DATA/BRONZE/StockData/VIKASLIFE_2023_05.csv @@ -1,22 +1,22 @@ -date,open,high,low,close,volume,dividends,stock_splits -2023-05-02 00:00:00+05:30,3.15,3.2,3.1,3.15,7426584,0.0,0.0 -2023-05-03 00:00:00+05:30,3.15,3.2,3.05,3.1,13573060,0.0,0.0 -2023-05-04 00:00:00+05:30,3.1,3.2,3.1,3.15,10178271,0.0,0.0 -2023-05-05 00:00:00+05:30,3.15,3.2,3.05,3.1,16855607,0.0,0.0 -2023-05-08 00:00:00+05:30,3.15,3.2,3.05,3.1,14354887,0.0,0.0 -2023-05-09 00:00:00+05:30,3.15,3.3,3.05,3.1,26400618,0.0,0.0 -2023-05-10 00:00:00+05:30,3.1,3.15,3.05,3.1,7491768,0.0,0.0 -2023-05-11 00:00:00+05:30,3.1,3.15,3.05,3.1,7489316,0.0,0.0 -2023-05-12 00:00:00+05:30,3.1,3.15,3.0,3.05,13273517,0.0,0.0 -2023-05-15 00:00:00+05:30,3.05,3.1,3.05,3.05,3919503,0.0,0.0 -2023-05-16 00:00:00+05:30,3.1,3.25,3.05,3.05,76783547,0.0,0.0 -2023-05-17 00:00:00+05:30,3.1,3.15,3.0,3.05,15255609,0.0,0.0 -2023-05-18 00:00:00+05:30,3.1,3.1,3.0,3.05,12558618,0.0,0.0 -2023-05-19 00:00:00+05:30,3.1,3.1,3.0,3.05,10789532,0.0,0.0 -2023-05-22 00:00:00+05:30,3.1,3.1,2.95,3.0,19180413,0.0,0.0 -2023-05-23 00:00:00+05:30,3.05,3.05,2.8,2.85,22672959,0.0,0.0 -2023-05-24 00:00:00+05:30,2.8,2.85,2.7,2.75,23790016,0.0,0.0 -2023-05-25 00:00:00+05:30,2.8,3.05,2.75,3.05,20153869,0.0,0.0 -2023-05-26 00:00:00+05:30,3.1,3.15,2.95,2.95,10534876,0.0,0.0 -2023-05-29 00:00:00+05:30,3.0,3.0,2.85,2.9,11866589,0.0,0.0 -2023-05-30 00:00:00+05:30,2.9,3.0,2.85,2.95,6919046,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2023-05-02 00:00:00+05:30,3.15,3.2,3.1,3.15,7426584.0,,, +2023-05-03 00:00:00+05:30,3.15,3.2,3.05,3.1,13573060.0,,, +2023-05-04 00:00:00+05:30,3.1,3.2,3.1,3.15,10178271.0,,, +2023-05-05 00:00:00+05:30,3.15,3.2,3.05,3.1,16855607.0,,, +2023-05-08 00:00:00+05:30,3.15,3.2,3.05,3.1,14354887.0,,, +2023-05-09 00:00:00+05:30,3.15,3.3,3.05,3.1,26400618.0,,, +2023-05-10 00:00:00+05:30,3.1,3.15,3.05,3.1,7491768.0,,, +2023-05-11 00:00:00+05:30,3.1,3.15,3.05,3.1,7489316.0,,, +2023-05-12 00:00:00+05:30,3.1,3.15,3.0,3.05,13273517.0,,, +2023-05-15 00:00:00+05:30,3.05,3.1,3.05,3.05,3919503.0,,, +2023-05-16 00:00:00+05:30,3.1,3.25,3.05,3.05,76783547.0,,, +2023-05-17 00:00:00+05:30,3.1,3.15,3.0,3.05,15255609.0,,, +2023-05-18 00:00:00+05:30,3.1,3.1,3.0,3.05,12558618.0,,, +2023-05-19 00:00:00+05:30,3.1,3.1,3.0,3.05,10789532.0,,, +2023-05-22 00:00:00+05:30,3.1,3.1,2.95,3.0,19180413.0,,, +2023-05-23 00:00:00+05:30,3.05,3.05,2.8,2.85,22672959.0,,, +2023-05-24 00:00:00+05:30,2.8,2.85,2.7,2.75,23790016.0,,, +2023-05-25 00:00:00+05:30,2.8,3.05,2.75,3.05,20153869.0,,, +2023-05-26 00:00:00+05:30,3.1,3.15,2.95,2.95,10534876.0,,, +2023-05-29 00:00:00+05:30,3.0,3.0,2.85,2.9,11866589.0,,, +2023-05-30 00:00:00+05:30,2.9,3.0,2.85,2.95,6919046.0,,, diff --git a/DATA/BRONZE/StockData/VIKASLIFE_2023_06.csv b/DATA/BRONZE/StockData/VIKASLIFE_2023_06.csv index 79f5c89b..15cbd939 100644 --- a/DATA/BRONZE/StockData/VIKASLIFE_2023_06.csv +++ b/DATA/BRONZE/StockData/VIKASLIFE_2023_06.csv @@ -1,21 +1,21 @@ -date,open,high,low,close,volume,dividends,stock_splits -2023-06-01 00:00:00+05:30,2.9,3.0,2.9,2.95,9047691,0.0,0.0 -2023-06-02 00:00:00+05:30,2.95,3.0,2.85,2.9,11974822,0.0,0.0 -2023-06-05 00:00:00+05:30,2.85,2.95,2.8,2.85,18977492,0.0,0.0 -2023-06-06 00:00:00+05:30,2.85,2.9,2.8,2.85,7694218,0.0,0.0 -2023-06-07 00:00:00+05:30,2.9,2.95,2.8,2.85,15123410,0.0,0.0 -2023-06-08 00:00:00+05:30,2.9,2.9,2.85,2.85,6283806,0.0,0.0 -2023-06-09 00:00:00+05:30,2.9,2.9,2.85,2.85,4342860,0.0,0.0 -2023-06-12 00:00:00+05:30,2.9,2.9,2.85,2.9,5154082,0.0,0.0 -2023-06-13 00:00:00+05:30,2.9,3.05,2.85,3.0,13641464,0.0,0.0 -2023-06-14 00:00:00+05:30,3.05,3.4,3.0,3.3,36500880,0.0,0.0 -2023-06-15 00:00:00+05:30,3.45,3.6,3.3,3.4,50123772,0.0,0.0 -2023-06-16 00:00:00+05:30,3.45,3.45,3.2,3.25,25072940,0.0,0.0 -2023-06-19 00:00:00+05:30,3.3,3.4,3.25,3.35,19990196,0.0,0.0 -2023-06-20 00:00:00+05:30,3.4,3.4,3.25,3.3,14233010,0.0,0.0 -2023-06-21 00:00:00+05:30,3.35,3.35,3.25,3.25,11664232,0.0,0.0 -2023-06-22 00:00:00+05:30,3.3,3.3,3.15,3.15,9398670,0.0,0.0 -2023-06-23 00:00:00+05:30,3.2,3.2,3.05,3.1,6706328,0.0,0.0 -2023-06-26 00:00:00+05:30,3.15,3.2,3.1,3.1,4661815,0.0,0.0 -2023-06-27 00:00:00+05:30,3.15,3.15,3.1,3.1,2650479,0.0,0.0 -2023-06-28 00:00:00+05:30,3.1,3.15,3.05,3.05,4551090,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2023-06-01 00:00:00+05:30,2.9,3.0,2.9,2.95,9047691.0,,, +2023-06-02 00:00:00+05:30,2.95,3.0,2.85,2.9,11974822.0,,, +2023-06-05 00:00:00+05:30,2.85,2.95,2.8,2.85,18977492.0,,, +2023-06-06 00:00:00+05:30,2.85,2.9,2.8,2.85,7694218.0,,, +2023-06-07 00:00:00+05:30,2.9,2.95,2.8,2.85,15123410.0,,, +2023-06-08 00:00:00+05:30,2.9,2.9,2.85,2.85,6283806.0,,, +2023-06-09 00:00:00+05:30,2.9,2.9,2.85,2.85,4342860.0,,, +2023-06-12 00:00:00+05:30,2.9,2.9,2.85,2.9,5154082.0,,, +2023-06-13 00:00:00+05:30,2.9,3.05,2.85,3.0,13641464.0,,, +2023-06-14 00:00:00+05:30,3.05,3.4,3.0,3.3,36500880.0,,, +2023-06-15 00:00:00+05:30,3.45,3.6,3.3,3.4,50123772.0,,, +2023-06-16 00:00:00+05:30,3.45,3.45,3.2,3.25,25072940.0,,, +2023-06-19 00:00:00+05:30,3.3,3.4,3.25,3.35,19990196.0,,, +2023-06-20 00:00:00+05:30,3.4,3.4,3.25,3.3,14233010.0,,, +2023-06-21 00:00:00+05:30,3.35,3.35,3.25,3.25,11664232.0,,, +2023-06-22 00:00:00+05:30,3.3,3.3,3.15,3.15,9398670.0,,, +2023-06-23 00:00:00+05:30,3.2,3.2,3.05,3.1,6706328.0,,, +2023-06-26 00:00:00+05:30,3.15,3.2,3.1,3.1,4661815.0,,, +2023-06-27 00:00:00+05:30,3.15,3.15,3.1,3.1,2650479.0,,, +2023-06-28 00:00:00+05:30,3.1,3.15,3.05,3.05,4551090.0,,, diff --git a/DATA/BRONZE/StockData/VIKASLIFE_2023_07.csv b/DATA/BRONZE/StockData/VIKASLIFE_2023_07.csv index 7adbc993..1dd5f194 100644 --- a/DATA/BRONZE/StockData/VIKASLIFE_2023_07.csv +++ b/DATA/BRONZE/StockData/VIKASLIFE_2023_07.csv @@ -1,21 +1,21 @@ -date,open,high,low,close,volume,dividends,stock_splits -2023-07-03 00:00:00+05:30,3.1,3.15,3.05,3.05,6137656,0.0,0.0 -2023-07-04 00:00:00+05:30,3.1,3.1,3.05,3.1,4001051,0.0,0.0 -2023-07-05 00:00:00+05:30,3.1,3.2,3.05,3.15,6978303,0.0,0.0 -2023-07-06 00:00:00+05:30,3.15,3.2,3.1,3.1,4312530,0.0,0.0 -2023-07-07 00:00:00+05:30,3.1,3.2,3.1,3.15,6328024,0.0,0.0 -2023-07-10 00:00:00+05:30,3.1,3.25,3.1,3.1,9546784,0.0,0.0 -2023-07-11 00:00:00+05:30,3.1,3.15,3.1,3.1,2941964,0.0,0.0 -2023-07-12 00:00:00+05:30,3.1,3.15,3.05,3.05,5649501,0.0,0.0 -2023-07-13 00:00:00+05:30,3.1,3.15,3.05,3.05,3966942,0.0,0.0 -2023-07-14 00:00:00+05:30,3.1,3.1,3.05,3.05,3704715,0.0,0.0 -2023-07-17 00:00:00+05:30,3.1,3.2,3.05,3.2,9613850,0.0,0.0 -2023-07-18 00:00:00+05:30,3.25,3.45,3.2,3.3,40347616,0.0,0.0 -2023-07-19 00:00:00+05:30,3.3,3.35,3.15,3.2,11009753,0.0,0.0 -2023-07-20 00:00:00+05:30,3.2,3.2,3.05,3.1,19771615,0.0,0.0 -2023-07-21 00:00:00+05:30,3.1,3.15,3.05,3.1,9832975,0.0,0.0 -2023-07-24 00:00:00+05:30,3.15,3.15,3.05,3.1,5339332,0.0,0.0 -2023-07-25 00:00:00+05:30,3.1,3.15,3.05,3.1,8291241,0.0,0.0 -2023-07-26 00:00:00+05:30,3.1,3.15,3.05,3.1,7695435,0.0,0.0 -2023-07-27 00:00:00+05:30,3.05,3.1,3.05,3.05,3697095,0.0,0.0 -2023-07-28 00:00:00+05:30,3.1,3.1,3.05,3.05,6021861,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2023-07-03 00:00:00+05:30,3.1,3.15,3.05,3.05,6137656.0,,, +2023-07-04 00:00:00+05:30,3.1,3.1,3.05,3.1,4001051.0,,, +2023-07-05 00:00:00+05:30,3.1,3.2,3.05,3.15,6978303.0,,, +2023-07-06 00:00:00+05:30,3.15,3.2,3.1,3.1,4312530.0,,, +2023-07-07 00:00:00+05:30,3.1,3.2,3.1,3.15,6328024.0,,, +2023-07-10 00:00:00+05:30,3.1,3.25,3.1,3.1,9546784.0,,, +2023-07-11 00:00:00+05:30,3.1,3.15,3.1,3.1,2941964.0,,, +2023-07-12 00:00:00+05:30,3.1,3.15,3.05,3.05,5649501.0,,, +2023-07-13 00:00:00+05:30,3.1,3.15,3.05,3.05,3966942.0,,, +2023-07-14 00:00:00+05:30,3.1,3.1,3.05,3.05,3704715.0,,, +2023-07-17 00:00:00+05:30,3.1,3.2,3.05,3.2,9613850.0,,, +2023-07-18 00:00:00+05:30,3.25,3.45,3.2,3.3,40347616.0,,, +2023-07-19 00:00:00+05:30,3.3,3.35,3.15,3.2,11009753.0,,, +2023-07-20 00:00:00+05:30,3.2,3.2,3.05,3.1,19771615.0,,, +2023-07-21 00:00:00+05:30,3.1,3.15,3.05,3.1,9832975.0,,, +2023-07-24 00:00:00+05:30,3.15,3.15,3.05,3.1,5339332.0,,, +2023-07-25 00:00:00+05:30,3.1,3.15,3.05,3.1,8291241.0,,, +2023-07-26 00:00:00+05:30,3.1,3.15,3.05,3.1,7695435.0,,, +2023-07-27 00:00:00+05:30,3.05,3.1,3.05,3.05,3697095.0,,, +2023-07-28 00:00:00+05:30,3.1,3.1,3.05,3.05,6021861.0,,, diff --git a/DATA/BRONZE/StockData/VIKASLIFE_2023_08.csv b/DATA/BRONZE/StockData/VIKASLIFE_2023_08.csv index 024e93c4..2d6a2ef5 100644 --- a/DATA/BRONZE/StockData/VIKASLIFE_2023_08.csv +++ b/DATA/BRONZE/StockData/VIKASLIFE_2023_08.csv @@ -1,22 +1,22 @@ -date,open,high,low,close,volume,dividends,stock_splits -2023-08-01 00:00:00+05:30,3.1,3.1,3.05,3.05,4070829,0.0,0.0 -2023-08-02 00:00:00+05:30,3.05,3.1,3.0,3.05,6916078,0.0,0.0 -2023-08-03 00:00:00+05:30,3.05,3.1,3.0,3.05,4598110,0.0,0.0 -2023-08-04 00:00:00+05:30,3.05,3.1,3.05,3.05,5115735,0.0,0.0 -2023-08-07 00:00:00+05:30,3.1,3.3,3.05,3.1,23483432,0.0,0.0 -2023-08-08 00:00:00+05:30,3.1,3.15,3.05,3.1,5674952,0.0,0.0 -2023-08-09 00:00:00+05:30,3.1,3.15,3.05,3.05,6498877,0.0,0.0 -2023-08-10 00:00:00+05:30,3.1,3.2,3.05,3.2,11763215,0.0,0.0 -2023-08-11 00:00:00+05:30,3.2,3.25,3.1,3.1,7095873,0.0,0.0 -2023-08-14 00:00:00+05:30,3.4,3.7,3.3,3.45,54768744,0.0,0.0 -2023-08-16 00:00:00+05:30,3.7,4.1,3.6,4.05,77079058,0.0,0.0 -2023-08-17 00:00:00+05:30,4.2,4.25,3.65,3.75,51691735,0.0,0.0 -2023-08-18 00:00:00+05:30,3.8,3.8,3.5,3.55,22184718,0.0,0.0 -2023-08-21 00:00:00+05:30,3.6,3.7,3.55,3.65,10722253,0.0,0.0 -2023-08-22 00:00:00+05:30,3.65,3.7,3.6,3.65,9798279,0.0,0.0 -2023-08-23 00:00:00+05:30,3.65,3.7,3.55,3.55,11377071,0.0,0.0 -2023-08-24 00:00:00+05:30,3.55,3.6,3.4,3.45,10789662,0.0,0.0 -2023-08-25 00:00:00+05:30,3.45,3.5,3.35,3.4,7379744,0.0,0.0 -2023-08-28 00:00:00+05:30,3.45,4.05,3.45,4.0,46138033,0.0,0.0 -2023-08-29 00:00:00+05:30,4.05,4.2,3.8,3.85,40576055,0.0,0.0 -2023-08-30 00:00:00+05:30,3.9,4.55,3.85,4.35,80729445,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2023-08-01 00:00:00+05:30,3.1,3.1,3.05,3.05,4070829.0,,, +2023-08-02 00:00:00+05:30,3.05,3.1,3.0,3.05,6916078.0,,, +2023-08-03 00:00:00+05:30,3.05,3.1,3.0,3.05,4598110.0,,, +2023-08-04 00:00:00+05:30,3.05,3.1,3.05,3.05,5115735.0,,, +2023-08-07 00:00:00+05:30,3.1,3.3,3.05,3.1,23483432.0,,, +2023-08-08 00:00:00+05:30,3.1,3.15,3.05,3.1,5674952.0,,, +2023-08-09 00:00:00+05:30,3.1,3.15,3.05,3.05,6498877.0,,, +2023-08-10 00:00:00+05:30,3.1,3.2,3.05,3.2,11763215.0,,, +2023-08-11 00:00:00+05:30,3.2,3.25,3.1,3.1,7095873.0,,, +2023-08-14 00:00:00+05:30,3.4,3.7,3.3,3.45,54768744.0,,, +2023-08-16 00:00:00+05:30,3.7,4.1,3.6,4.05,77079058.0,,, +2023-08-17 00:00:00+05:30,4.2,4.25,3.65,3.75,51691735.0,,, +2023-08-18 00:00:00+05:30,3.8,3.8,3.5,3.55,22184718.0,,, +2023-08-21 00:00:00+05:30,3.6,3.7,3.55,3.65,10722253.0,,, +2023-08-22 00:00:00+05:30,3.65,3.7,3.6,3.65,9798279.0,,, +2023-08-23 00:00:00+05:30,3.65,3.7,3.55,3.55,11377071.0,,, +2023-08-24 00:00:00+05:30,3.55,3.6,3.4,3.45,10789662.0,,, +2023-08-25 00:00:00+05:30,3.45,3.5,3.35,3.4,7379744.0,,, +2023-08-28 00:00:00+05:30,3.45,4.05,3.45,4.0,46138033.0,,, +2023-08-29 00:00:00+05:30,4.05,4.2,3.8,3.85,40576055.0,,, +2023-08-30 00:00:00+05:30,3.9,4.55,3.85,4.35,80729445.0,,, diff --git a/DATA/BRONZE/StockData/VIKASLIFE_2023_09.csv b/DATA/BRONZE/StockData/VIKASLIFE_2023_09.csv index b1eafabd..43370828 100644 --- a/DATA/BRONZE/StockData/VIKASLIFE_2023_09.csv +++ b/DATA/BRONZE/StockData/VIKASLIFE_2023_09.csv @@ -1,21 +1,21 @@ -date,open,high,low,close,volume,dividends,stock_splits -2023-09-01 00:00:00+05:30,4.35,4.4,4.1,4.3,29894549,0.0,0.0 -2023-09-04 00:00:00+05:30,4.4,4.6,4.35,4.55,33195561,0.0,0.0 -2023-09-05 00:00:00+05:30,4.6,4.7,4.5,4.6,21757871,0.0,0.0 -2023-09-06 00:00:00+05:30,4.7,4.9,4.65,4.75,29410686,0.0,0.0 -2023-09-07 00:00:00+05:30,4.85,5.1,4.85,5.05,38497196,0.0,0.0 -2023-09-08 00:00:00+05:30,5.15,5.45,5.1,5.4,62641188,0.0,0.0 -2023-09-11 00:00:00+05:30,5.55,6.45,5.55,6.45,102983295,0.0,0.0 -2023-09-12 00:00:00+05:30,6.7,7.05,5.8,5.8,131456456,0.0,0.0 -2023-09-13 00:00:00+05:30,5.8,5.85,5.25,5.25,121186033,0.0,0.0 -2023-09-14 00:00:00+05:30,5.3,5.75,5.2,5.75,45923365,0.0,0.0 -2023-09-15 00:00:00+05:30,6.0,6.15,5.8,6.0,45373539,0.0,0.0 -2023-09-18 00:00:00+05:30,6.15,6.15,5.5,5.75,42463107,0.0,0.0 -2023-09-20 00:00:00+05:30,5.8,5.8,5.55,5.6,21608187,0.0,0.0 -2023-09-21 00:00:00+05:30,5.6,5.65,5.25,5.3,32814659,0.0,0.0 -2023-09-22 00:00:00+05:30,5.35,5.6,5.35,5.5,20141368,0.0,0.0 -2023-09-25 00:00:00+05:30,5.65,5.7,5.45,5.5,14404368,0.0,0.0 -2023-09-26 00:00:00+05:30,5.55,5.6,5.35,5.4,19537601,0.0,0.0 -2023-09-27 00:00:00+05:30,5.4,5.45,5.25,5.3,20909115,0.0,0.0 -2023-09-28 00:00:00+05:30,5.3,5.55,5.25,5.35,28754187,0.0,0.0 -2023-09-29 00:00:00+05:30,5.4,5.45,5.3,5.35,15860651,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2023-09-01 00:00:00+05:30,4.35,4.4,4.1,4.3,29894549.0,,, +2023-09-04 00:00:00+05:30,4.4,4.6,4.35,4.55,33195561.0,,, +2023-09-05 00:00:00+05:30,4.6,4.7,4.5,4.6,21757871.0,,, +2023-09-06 00:00:00+05:30,4.7,4.9,4.65,4.75,29410686.0,,, +2023-09-07 00:00:00+05:30,4.85,5.1,4.85,5.05,38497196.0,,, +2023-09-08 00:00:00+05:30,5.15,5.45,5.1,5.4,62641188.0,,, +2023-09-11 00:00:00+05:30,5.55,6.45,5.55,6.45,102983295.0,,, +2023-09-12 00:00:00+05:30,6.7,7.05,5.8,5.8,131456456.0,,, +2023-09-13 00:00:00+05:30,5.8,5.85,5.25,5.25,121186033.0,,, +2023-09-14 00:00:00+05:30,5.3,5.75,5.2,5.75,45923365.0,,, +2023-09-15 00:00:00+05:30,6.0,6.15,5.8,6.0,45373539.0,,, +2023-09-18 00:00:00+05:30,6.15,6.15,5.5,5.75,42463107.0,,, +2023-09-20 00:00:00+05:30,5.8,5.8,5.55,5.6,21608187.0,,, +2023-09-21 00:00:00+05:30,5.6,5.65,5.25,5.3,32814659.0,,, +2023-09-22 00:00:00+05:30,5.35,5.6,5.35,5.5,20141368.0,,, +2023-09-25 00:00:00+05:30,5.65,5.7,5.45,5.5,14404368.0,,, +2023-09-26 00:00:00+05:30,5.55,5.6,5.35,5.4,19537601.0,,, +2023-09-27 00:00:00+05:30,5.4,5.45,5.25,5.3,20909115.0,,, +2023-09-28 00:00:00+05:30,5.3,5.55,5.25,5.35,28754187.0,,, +2023-09-29 00:00:00+05:30,5.4,5.45,5.3,5.35,15860651.0,,, diff --git a/DATA/BRONZE/StockData/VIKASLIFE_2023_10.csv b/DATA/BRONZE/StockData/VIKASLIFE_2023_10.csv index 9816860a..f8ca9c22 100644 --- a/DATA/BRONZE/StockData/VIKASLIFE_2023_10.csv +++ b/DATA/BRONZE/StockData/VIKASLIFE_2023_10.csv @@ -1,20 +1,20 @@ -date,open,high,low,close,volume,dividends,stock_splits -2023-10-03 00:00:00+05:30,5.35,5.45,5.25,5.25,11205856,0.0,0.0 -2023-10-04 00:00:00+05:30,5.2,5.25,4.8,4.85,47917916,0.0,0.0 -2023-10-05 00:00:00+05:30,4.85,5.3,4.85,5.25,39200142,0.0,0.0 -2023-10-06 00:00:00+05:30,5.3,5.4,5.1,5.15,23952495,0.0,0.0 -2023-10-09 00:00:00+05:30,5.0,5.0,4.65,4.8,46106478,0.0,0.0 -2023-10-10 00:00:00+05:30,4.85,5.05,4.85,4.9,17024168,0.0,0.0 -2023-10-11 00:00:00+05:30,4.95,5.05,4.85,4.9,24900921,0.0,0.0 -2023-10-12 00:00:00+05:30,4.95,5.0,4.9,4.95,10667738,0.0,0.0 -2023-10-13 00:00:00+05:30,4.95,5.0,4.9,4.9,7134187,0.0,0.0 -2023-10-16 00:00:00+05:30,4.9,4.95,4.85,4.9,7100215,0.0,0.0 -2023-10-17 00:00:00+05:30,4.9,5.25,4.9,5.05,23796664,0.0,0.0 -2023-10-18 00:00:00+05:30,5.1,5.15,4.9,4.9,19509391,0.0,0.0 -2023-10-19 00:00:00+05:30,4.9,5.0,4.85,4.9,15659653,0.0,0.0 -2023-10-20 00:00:00+05:30,4.9,5.0,4.85,4.9,10157732,0.0,0.0 -2023-10-23 00:00:00+05:30,4.9,4.95,4.45,4.65,18560584,0.0,0.0 -2023-10-25 00:00:00+05:30,4.6,4.7,4.35,4.4,24911274,0.0,0.0 -2023-10-26 00:00:00+05:30,4.4,4.6,4.15,4.45,49845848,0.0,0.0 -2023-10-27 00:00:00+05:30,4.5,4.85,4.45,4.85,22693514,0.0,0.0 -2023-10-30 00:00:00+05:30,4.95,5.0,4.7,4.85,24520391,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2023-10-03 00:00:00+05:30,5.35,5.45,5.25,5.25,11205856.0,,, +2023-10-04 00:00:00+05:30,5.2,5.25,4.8,4.85,47917916.0,,, +2023-10-05 00:00:00+05:30,4.85,5.3,4.85,5.25,39200142.0,,, +2023-10-06 00:00:00+05:30,5.3,5.4,5.1,5.15,23952495.0,,, +2023-10-09 00:00:00+05:30,5.0,5.0,4.65,4.8,46106478.0,,, +2023-10-10 00:00:00+05:30,4.85,5.05,4.85,4.9,17024168.0,,, +2023-10-11 00:00:00+05:30,4.95,5.05,4.85,4.9,24900921.0,,, +2023-10-12 00:00:00+05:30,4.95,5.0,4.9,4.95,10667738.0,,, +2023-10-13 00:00:00+05:30,4.95,5.0,4.9,4.9,7134187.0,,, +2023-10-16 00:00:00+05:30,4.9,4.95,4.85,4.9,7100215.0,,, +2023-10-17 00:00:00+05:30,4.9,5.25,4.9,5.05,23796664.0,,, +2023-10-18 00:00:00+05:30,5.1,5.15,4.9,4.9,19509391.0,,, +2023-10-19 00:00:00+05:30,4.9,5.0,4.85,4.9,15659653.0,,, +2023-10-20 00:00:00+05:30,4.9,5.0,4.85,4.9,10157732.0,,, +2023-10-23 00:00:00+05:30,4.9,4.95,4.45,4.65,18560584.0,,, +2023-10-25 00:00:00+05:30,4.6,4.7,4.35,4.4,24911274.0,,, +2023-10-26 00:00:00+05:30,4.4,4.6,4.15,4.45,49845848.0,,, +2023-10-27 00:00:00+05:30,4.5,4.85,4.45,4.85,22693514.0,,, +2023-10-30 00:00:00+05:30,4.95,5.0,4.7,4.85,24520391.0,,, diff --git a/DATA/BRONZE/StockData/VIKASLIFE_2023_11.csv b/DATA/BRONZE/StockData/VIKASLIFE_2023_11.csv index 33682358..5f8c2ae4 100644 --- a/DATA/BRONZE/StockData/VIKASLIFE_2023_11.csv +++ b/DATA/BRONZE/StockData/VIKASLIFE_2023_11.csv @@ -1,20 +1,20 @@ -date,open,high,low,close,volume,dividends,stock_splits -2023-11-01 00:00:00+05:30,4.65,4.7,4.55,4.65,9103616,0.0,0.0 -2023-11-02 00:00:00+05:30,4.65,4.75,4.6,4.65,10829726,0.0,0.0 -2023-11-03 00:00:00+05:30,4.7,4.8,4.65,4.65,15621899,0.0,0.0 -2023-11-06 00:00:00+05:30,4.75,4.8,4.65,4.7,11621010,0.0,0.0 -2023-11-07 00:00:00+05:30,4.75,4.85,4.65,4.75,14253855,0.0,0.0 -2023-11-08 00:00:00+05:30,4.8,5.2,4.8,5.0,38125402,0.0,0.0 -2023-11-09 00:00:00+05:30,5.2,5.2,4.9,4.9,12674294,0.0,0.0 -2023-11-10 00:00:00+05:30,4.95,5.05,4.9,5.0,13571561,0.0,0.0 -2023-11-13 00:00:00+05:30,5.05,5.1,4.95,5.0,9962155,0.0,0.0 -2023-11-15 00:00:00+05:30,5.05,5.1,5.0,5.05,9641485,0.0,0.0 -2023-11-16 00:00:00+05:30,5.05,5.1,5.0,5.05,19089802,0.0,0.0 -2023-11-17 00:00:00+05:30,5.1,5.15,5.05,5.05,13899074,0.0,0.0 -2023-11-20 00:00:00+05:30,5.45,5.55,5.25,5.5,76188276,0.0,0.0 -2023-11-21 00:00:00+05:30,5.6,5.75,5.35,5.4,34845506,0.0,0.0 -2023-11-22 00:00:00+05:30,5.4,5.45,5.05,5.15,33592348,0.0,0.0 -2023-11-23 00:00:00+05:30,5.2,5.25,5.1,5.15,13710002,0.0,0.0 -2023-11-24 00:00:00+05:30,5.15,5.2,5.05,5.1,10752637,0.0,0.0 -2023-11-28 00:00:00+05:30,5.1,5.15,5.0,5.05,12008756,0.0,0.0 -2023-11-29 00:00:00+05:30,5.1,5.15,5.0,5.05,8347851,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2023-11-01 00:00:00+05:30,4.65,4.7,4.55,4.65,9103616.0,,, +2023-11-02 00:00:00+05:30,4.65,4.75,4.6,4.65,10829726.0,,, +2023-11-03 00:00:00+05:30,4.7,4.8,4.65,4.65,15621899.0,,, +2023-11-06 00:00:00+05:30,4.75,4.8,4.65,4.7,11621010.0,,, +2023-11-07 00:00:00+05:30,4.75,4.85,4.65,4.75,14253855.0,,, +2023-11-08 00:00:00+05:30,4.8,5.2,4.8,5.0,38125402.0,,, +2023-11-09 00:00:00+05:30,5.2,5.2,4.9,4.9,12674294.0,,, +2023-11-10 00:00:00+05:30,4.95,5.05,4.9,5.0,13571561.0,,, +2023-11-13 00:00:00+05:30,5.05,5.1,4.95,5.0,9962155.0,,, +2023-11-15 00:00:00+05:30,5.05,5.1,5.0,5.05,9641485.0,,, +2023-11-16 00:00:00+05:30,5.05,5.1,5.0,5.05,19089802.0,,, +2023-11-17 00:00:00+05:30,5.1,5.15,5.05,5.05,13899074.0,,, +2023-11-20 00:00:00+05:30,5.45,5.55,5.25,5.5,76188276.0,,, +2023-11-21 00:00:00+05:30,5.6,5.75,5.35,5.4,34845506.0,,, +2023-11-22 00:00:00+05:30,5.4,5.45,5.05,5.15,33592348.0,,, +2023-11-23 00:00:00+05:30,5.2,5.25,5.1,5.15,13710002.0,,, +2023-11-24 00:00:00+05:30,5.15,5.2,5.05,5.1,10752637.0,,, +2023-11-28 00:00:00+05:30,5.1,5.15,5.0,5.05,12008756.0,,, +2023-11-29 00:00:00+05:30,5.1,5.15,5.0,5.05,8347851.0,,, diff --git a/DATA/BRONZE/StockData/VIKASLIFE_2023_12.csv b/DATA/BRONZE/StockData/VIKASLIFE_2023_12.csv index d658c6d1..15c3b3aa 100644 --- a/DATA/BRONZE/StockData/VIKASLIFE_2023_12.csv +++ b/DATA/BRONZE/StockData/VIKASLIFE_2023_12.csv @@ -1,21 +1,21 @@ -date,open,high,low,close,volume,dividends,stock_splits -2023-12-01 00:00:00+05:30,5.0,5.05,4.95,5.0,6108230,0.0,0.0 -2023-12-04 00:00:00+05:30,5.05,5.1,5.0,5.0,11013616,0.0,0.0 -2023-12-05 00:00:00+05:30,5.05,5.05,4.9,4.95,9744314,0.0,0.0 -2023-12-06 00:00:00+05:30,4.95,5.0,4.9,4.9,8991477,0.0,0.0 -2023-12-07 00:00:00+05:30,4.95,5.2,4.9,5.05,40852294,0.0,0.0 -2023-12-08 00:00:00+05:30,5.1,5.15,4.95,5.0,14980859,0.0,0.0 -2023-12-11 00:00:00+05:30,5.05,5.3,5.0,5.1,26029422,0.0,0.0 -2023-12-12 00:00:00+05:30,5.15,5.25,5.05,5.05,26093865,0.0,0.0 -2023-12-13 00:00:00+05:30,5.1,5.25,5.0,5.1,30261645,0.0,0.0 -2023-12-14 00:00:00+05:30,5.15,5.2,5.05,5.05,9612439,0.0,0.0 -2023-12-15 00:00:00+05:30,5.1,5.15,5.0,5.05,11787806,0.0,0.0 -2023-12-18 00:00:00+05:30,5.05,5.35,5.05,5.25,56167512,0.0,0.0 -2023-12-19 00:00:00+05:30,5.25,5.3,5.1,5.15,18416463,0.0,0.0 -2023-12-20 00:00:00+05:30,5.15,5.25,4.85,4.9,49139813,0.0,0.0 -2023-12-21 00:00:00+05:30,4.9,5.05,4.75,5.0,29424638,0.0,0.0 -2023-12-22 00:00:00+05:30,5.05,5.05,4.95,5.0,13579118,0.0,0.0 -2023-12-26 00:00:00+05:30,5.0,5.05,4.95,4.95,9544336,0.0,0.0 -2023-12-27 00:00:00+05:30,5.0,5.05,4.95,4.95,10496273,0.0,0.0 -2023-12-28 00:00:00+05:30,5.0,5.0,4.95,4.95,6060189,0.0,0.0 -2023-12-29 00:00:00+05:30,4.95,5.0,4.9,4.95,20813000,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2023-12-01 00:00:00+05:30,5.0,5.05,4.95,5.0,6108230.0,,, +2023-12-04 00:00:00+05:30,5.05,5.1,5.0,5.0,11013616.0,,, +2023-12-05 00:00:00+05:30,5.05,5.05,4.9,4.95,9744314.0,,, +2023-12-06 00:00:00+05:30,4.95,5.0,4.9,4.9,8991477.0,,, +2023-12-07 00:00:00+05:30,4.95,5.2,4.9,5.05,40852294.0,,, +2023-12-08 00:00:00+05:30,5.1,5.15,4.95,5.0,14980859.0,,, +2023-12-11 00:00:00+05:30,5.05,5.3,5.0,5.1,26029422.0,,, +2023-12-12 00:00:00+05:30,5.15,5.25,5.05,5.05,26093865.0,,, +2023-12-13 00:00:00+05:30,5.1,5.25,5.0,5.1,30261645.0,,, +2023-12-14 00:00:00+05:30,5.15,5.2,5.05,5.05,9612439.0,,, +2023-12-15 00:00:00+05:30,5.1,5.15,5.0,5.05,11787806.0,,, +2023-12-18 00:00:00+05:30,5.05,5.35,5.05,5.25,56167512.0,,, +2023-12-19 00:00:00+05:30,5.25,5.3,5.1,5.15,18416463.0,,, +2023-12-20 00:00:00+05:30,5.15,5.25,4.85,4.9,49139813.0,,, +2023-12-21 00:00:00+05:30,4.9,5.05,4.75,5.0,29424638.0,,, +2023-12-22 00:00:00+05:30,5.05,5.05,4.95,5.0,13579118.0,,, +2023-12-26 00:00:00+05:30,5.0,5.05,4.95,4.95,9544336.0,,, +2023-12-27 00:00:00+05:30,5.0,5.05,4.95,4.95,10496273.0,,, +2023-12-28 00:00:00+05:30,5.0,5.0,4.95,4.95,6060189.0,,, +2023-12-29 00:00:00+05:30,4.95,5.0,4.9,4.95,20813000.0,,, diff --git a/DATA/BRONZE/StockData/VIKASLIFE_2024_01.csv b/DATA/BRONZE/StockData/VIKASLIFE_2024_01.csv index 710b46ce..12227a85 100644 --- a/DATA/BRONZE/StockData/VIKASLIFE_2024_01.csv +++ b/DATA/BRONZE/StockData/VIKASLIFE_2024_01.csv @@ -1,21 +1,21 @@ -date,open,high,low,close,volume,dividends,stock_splits -2024-01-01 00:00:00+05:30,4.95,5.0,4.9,4.95,9114828,0.0,0.0 -2024-01-02 00:00:00+05:30,4.95,5.4,4.9,5.2,47111519,0.0,0.0 -2024-01-03 00:00:00+05:30,5.2,5.35,5.1,5.15,35398197,0.0,0.0 -2024-01-04 00:00:00+05:30,5.25,6.1,5.25,5.8,158637609,0.0,0.0 -2024-01-05 00:00:00+05:30,5.9,6.05,5.6,5.9,90036822,0.0,0.0 -2024-01-08 00:00:00+05:30,6.0,6.8,6.0,6.65,159292722,0.0,0.0 -2024-01-09 00:00:00+05:30,6.9,7.3,6.3,6.4,136901676,0.0,0.0 -2024-01-10 00:00:00+05:30,6.5,6.7,6.25,6.55,42540472,0.0,0.0 -2024-01-11 00:00:00+05:30,6.8,6.85,6.55,6.6,29753411,0.0,0.0 -2024-01-12 00:00:00+05:30,6.7,6.7,6.4,6.45,29560785,0.0,0.0 -2024-01-15 00:00:00+05:30,6.45,6.45,6.45,6.45,0,0.0,0.0 -2024-01-16 00:00:00+05:30,6.85,7.0,6.45,6.65,46874474,0.0,0.0 -2024-01-17 00:00:00+05:30,6.65,6.7,6.45,6.6,25610119,0.0,0.0 -2024-01-18 00:00:00+05:30,6.7,7.05,6.45,6.6,107203755,0.0,0.0 -2024-01-19 00:00:00+05:30,6.95,7.05,6.7,6.75,76466989,0.0,0.0 -2024-01-23 00:00:00+05:30,7.9,8.0,7.05,7.3,167606743,0.0,0.0 -2024-01-24 00:00:00+05:30,7.55,7.75,7.2,7.65,95430648,0.0,0.0 -2024-01-25 00:00:00+05:30,7.7,7.85,7.4,7.5,52416175,0.0,0.0 -2024-01-29 00:00:00+05:30,7.7,7.75,7.35,7.55,41667638,0.0,0.0 -2024-01-30 00:00:00+05:30,7.65,7.7,7.45,7.5,32935236,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2024-01-01 00:00:00+05:30,4.95,5.0,4.9,4.95,9114828.0,,, +2024-01-02 00:00:00+05:30,4.95,5.4,4.9,5.2,47111519.0,,, +2024-01-03 00:00:00+05:30,5.2,5.35,5.1,5.15,35398197.0,,, +2024-01-04 00:00:00+05:30,5.25,6.1,5.25,5.8,158637609.0,,, +2024-01-05 00:00:00+05:30,5.9,6.05,5.6,5.9,90036822.0,,, +2024-01-08 00:00:00+05:30,6.0,6.8,6.0,6.65,159292722.0,,, +2024-01-09 00:00:00+05:30,6.9,7.3,6.3,6.4,136901676.0,,, +2024-01-10 00:00:00+05:30,6.5,6.7,6.25,6.55,42540472.0,,, +2024-01-11 00:00:00+05:30,6.8,6.85,6.55,6.6,29753411.0,,, +2024-01-12 00:00:00+05:30,6.7,6.7,6.4,6.45,29560785.0,,, +2024-01-15 00:00:00+05:30,6.45,6.45,6.45,6.45,,,, +2024-01-16 00:00:00+05:30,6.85,7.0,6.45,6.65,46874474.0,,, +2024-01-17 00:00:00+05:30,6.65,6.7,6.45,6.6,25610119.0,,, +2024-01-18 00:00:00+05:30,6.7,7.05,6.45,6.6,107203755.0,,, +2024-01-19 00:00:00+05:30,6.95,7.05,6.7,6.75,76466989.0,,, +2024-01-23 00:00:00+05:30,7.9,8.0,7.05,7.3,167606743.0,,, +2024-01-24 00:00:00+05:30,7.55,7.75,7.2,7.65,95430648.0,,, +2024-01-25 00:00:00+05:30,7.7,7.85,7.4,7.5,52416175.0,,, +2024-01-29 00:00:00+05:30,7.7,7.75,7.35,7.55,41667638.0,,, +2024-01-30 00:00:00+05:30,7.65,7.7,7.45,7.5,32935236.0,,, diff --git a/DATA/BRONZE/StockData/VIKASLIFE_2024_02.csv b/DATA/BRONZE/StockData/VIKASLIFE_2024_02.csv index 4cba6a51..3c5e357d 100644 --- a/DATA/BRONZE/StockData/VIKASLIFE_2024_02.csv +++ b/DATA/BRONZE/StockData/VIKASLIFE_2024_02.csv @@ -1,21 +1,21 @@ -date,open,high,low,close,volume,dividends,stock_splits -2024-02-01 00:00:00+05:30,6.8,7.0,6.8,6.8,10000167,0.0,0.0 -2024-02-02 00:00:00+05:30,6.6,7.1,6.55,7.1,23865921,0.0,0.0 -2024-02-05 00:00:00+05:30,7.35,7.45,7.2,7.35,18985382,0.0,0.0 -2024-02-06 00:00:00+05:30,7.5,7.5,7.1,7.25,11332077,0.0,0.0 -2024-02-07 00:00:00+05:30,7.35,7.4,7.1,7.35,13581974,0.0,0.0 -2024-02-08 00:00:00+05:30,7.45,7.45,7.2,7.25,12256975,0.0,0.0 -2024-02-09 00:00:00+05:30,7.4,7.4,6.9,7.15,12093271,0.0,0.0 -2024-02-12 00:00:00+05:30,7.3,7.3,6.8,6.9,13849505,0.0,0.0 -2024-02-13 00:00:00+05:30,6.85,7.0,6.55,6.8,10566411,0.0,0.0 -2024-02-14 00:00:00+05:30,6.5,6.5,6.5,6.5,5981716,0.0,0.0 -2024-02-15 00:00:00+05:30,6.4,6.8,6.3,6.8,17981571,0.0,0.0 -2024-02-16 00:00:00+05:30,6.9,6.9,6.5,6.65,9069866,0.0,0.0 -2024-02-19 00:00:00+05:30,6.7,6.8,6.5,6.55,7294486,0.0,0.0 -2024-02-20 00:00:00+05:30,6.6,6.65,6.5,6.5,6677426,0.0,0.0 -2024-02-21 00:00:00+05:30,6.55,6.55,6.3,6.35,8023205,0.0,0.0 -2024-02-22 00:00:00+05:30,6.35,6.6,6.15,6.55,7223308,0.0,0.0 -2024-02-23 00:00:00+05:30,6.55,6.65,6.45,6.5,5131923,0.0,0.0 -2024-02-26 00:00:00+05:30,6.5,6.6,6.4,6.45,5707339,0.0,0.0 -2024-02-27 00:00:00+05:30,6.3,6.5,6.3,6.35,4002220,0.0,0.0 -2024-02-28 00:00:00+05:30,6.35,6.35,6.05,6.1,9746093,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2024-02-01 00:00:00+05:30,6.8,7.0,6.8,6.8,10000167.0,,, +2024-02-02 00:00:00+05:30,6.6,7.1,6.55,7.1,23865921.0,,, +2024-02-05 00:00:00+05:30,7.35,7.45,7.2,7.35,18985382.0,,, +2024-02-06 00:00:00+05:30,7.5,7.5,7.1,7.25,11332077.0,,, +2024-02-07 00:00:00+05:30,7.35,7.4,7.1,7.35,13581974.0,,, +2024-02-08 00:00:00+05:30,7.45,7.45,7.2,7.25,12256975.0,,, +2024-02-09 00:00:00+05:30,7.4,7.4,6.9,7.15,12093271.0,,, +2024-02-12 00:00:00+05:30,7.3,7.3,6.8,6.9,13849505.0,,, +2024-02-13 00:00:00+05:30,6.85,7.0,6.55,6.8,10566411.0,,, +2024-02-14 00:00:00+05:30,6.5,6.5,6.5,6.5,5981716.0,,, +2024-02-15 00:00:00+05:30,6.4,6.8,6.3,6.8,17981571.0,,, +2024-02-16 00:00:00+05:30,6.9,6.9,6.5,6.65,9069866.0,,, +2024-02-19 00:00:00+05:30,6.7,6.8,6.5,6.55,7294486.0,,, +2024-02-20 00:00:00+05:30,6.6,6.65,6.5,6.5,6677426.0,,, +2024-02-21 00:00:00+05:30,6.55,6.55,6.3,6.35,8023205.0,,, +2024-02-22 00:00:00+05:30,6.35,6.6,6.15,6.55,7223308.0,,, +2024-02-23 00:00:00+05:30,6.55,6.65,6.45,6.5,5131923.0,,, +2024-02-26 00:00:00+05:30,6.5,6.6,6.4,6.45,5707339.0,,, +2024-02-27 00:00:00+05:30,6.3,6.5,6.3,6.35,4002220.0,,, +2024-02-28 00:00:00+05:30,6.35,6.35,6.05,6.1,9746093.0,,, diff --git a/DATA/BRONZE/StockData/VIKASLIFE_2024_03.csv b/DATA/BRONZE/StockData/VIKASLIFE_2024_03.csv index 0b0b732b..5503a2c1 100644 --- a/DATA/BRONZE/StockData/VIKASLIFE_2024_03.csv +++ b/DATA/BRONZE/StockData/VIKASLIFE_2024_03.csv @@ -1,19 +1,19 @@ -date,open,high,low,close,volume,dividends,stock_splits -2024-03-01 00:00:00+05:30,6.1,6.1,5.95,6.0,5093480,0.0,0.0 -2024-03-04 00:00:00+05:30,6.25,6.25,5.95,6.0,4783142,0.0,0.0 -2024-03-05 00:00:00+05:30,6.05,6.05,5.85,5.9,5391531,0.0,0.0 -2024-03-06 00:00:00+05:30,5.9,5.9,5.6,5.75,6447301,0.0,0.0 -2024-03-07 00:00:00+05:30,5.8,6.0,5.8,6.0,7330532,0.0,0.0 -2024-03-11 00:00:00+05:30,6.2,6.2,5.8,5.85,7278658,0.0,0.0 -2024-03-12 00:00:00+05:30,5.7,5.8,5.55,5.55,7069284,0.0,0.0 -2024-03-13 00:00:00+05:30,5.3,5.55,5.3,5.3,5499480,0.0,0.0 -2024-03-14 00:00:00+05:30,5.05,5.55,5.05,5.5,9702941,0.0,0.0 -2024-03-15 00:00:00+05:30,5.4,5.45,5.25,5.4,4446750,0.0,0.0 -2024-03-18 00:00:00+05:30,5.3,5.35,5.15,5.2,4510519,0.0,0.0 -2024-03-19 00:00:00+05:30,5.2,5.2,5.05,5.05,4169426,0.0,0.0 -2024-03-20 00:00:00+05:30,4.95,5.15,4.95,5.1,4404696,0.0,0.0 -2024-03-21 00:00:00+05:30,5.1,5.3,5.1,5.25,4696583,0.0,0.0 -2024-03-22 00:00:00+05:30,5.3,5.35,5.2,5.25,3682176,0.0,0.0 -2024-03-26 00:00:00+05:30,5.25,5.25,5.05,5.05,5653158,0.0,0.0 -2024-03-27 00:00:00+05:30,5.1,5.15,4.9,4.95,8597131,0.0,0.0 -2024-03-28 00:00:00+05:30,4.95,5.05,4.8,4.85,9537760,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2024-03-01 00:00:00+05:30,6.1,6.1,5.95,6.0,5093480.0,,, +2024-03-04 00:00:00+05:30,6.25,6.25,5.95,6.0,4783142.0,,, +2024-03-05 00:00:00+05:30,6.05,6.05,5.85,5.9,5391531.0,,, +2024-03-06 00:00:00+05:30,5.9,5.9,5.6,5.75,6447301.0,,, +2024-03-07 00:00:00+05:30,5.8,6.0,5.8,6.0,7330532.0,,, +2024-03-11 00:00:00+05:30,6.2,6.2,5.8,5.85,7278658.0,,, +2024-03-12 00:00:00+05:30,5.7,5.8,5.55,5.55,7069284.0,,, +2024-03-13 00:00:00+05:30,5.3,5.55,5.3,5.3,5499480.0,,, +2024-03-14 00:00:00+05:30,5.05,5.55,5.05,5.5,9702941.0,,, +2024-03-15 00:00:00+05:30,5.4,5.45,5.25,5.4,4446750.0,,, +2024-03-18 00:00:00+05:30,5.3,5.35,5.15,5.2,4510519.0,,, +2024-03-19 00:00:00+05:30,5.2,5.2,5.05,5.05,4169426.0,,, +2024-03-20 00:00:00+05:30,4.95,5.15,4.95,5.1,4404696.0,,, +2024-03-21 00:00:00+05:30,5.1,5.3,5.1,5.25,4696583.0,,, +2024-03-22 00:00:00+05:30,5.3,5.35,5.2,5.25,3682176.0,,, +2024-03-26 00:00:00+05:30,5.25,5.25,5.05,5.05,5653158.0,,, +2024-03-27 00:00:00+05:30,5.1,5.15,4.9,4.95,8597131.0,,, +2024-03-28 00:00:00+05:30,4.95,5.05,4.8,4.85,9537760.0,,, diff --git a/DATA/BRONZE/StockData/VIKASLIFE_2024_04.csv b/DATA/BRONZE/StockData/VIKASLIFE_2024_04.csv index 51846f7c..0b88e981 100644 --- a/DATA/BRONZE/StockData/VIKASLIFE_2024_04.csv +++ b/DATA/BRONZE/StockData/VIKASLIFE_2024_04.csv @@ -1,20 +1,20 @@ -date,open,high,low,close,volume,dividends,stock_splits -2024-04-01 00:00:00+05:30,4.95,5.05,4.9,5.05,1381088,0.0,0.0 -2024-04-02 00:00:00+05:30,5.2,5.3,5.15,5.3,6438647,0.0,0.0 -2024-04-03 00:00:00+05:30,5.5,5.55,5.25,5.3,22047192,0.0,0.0 -2024-04-04 00:00:00+05:30,5.3,5.5,5.25,5.3,8945581,0.0,0.0 -2024-04-05 00:00:00+05:30,5.4,5.4,5.25,5.35,4136218,0.0,0.0 -2024-04-08 00:00:00+05:30,5.45,5.45,5.25,5.3,3750365,0.0,0.0 -2024-04-09 00:00:00+05:30,5.4,5.4,5.2,5.25,2663655,0.0,0.0 -2024-04-10 00:00:00+05:30,5.25,5.25,5.15,5.2,3751841,0.0,0.0 -2024-04-12 00:00:00+05:30,5.2,5.25,5.0,5.1,5573071,0.0,0.0 -2024-04-15 00:00:00+05:30,4.9,5.1,4.85,5.0,5364278,0.0,0.0 -2024-04-16 00:00:00+05:30,5.0,5.15,4.95,5.05,3684510,0.0,0.0 -2024-04-18 00:00:00+05:30,5.05,5.2,5.0,5.05,4133161,0.0,0.0 -2024-04-19 00:00:00+05:30,4.95,5.0,4.9,5.0,4884418,0.0,0.0 -2024-04-22 00:00:00+05:30,5.1,5.2,5.05,5.15,5518357,0.0,0.0 -2024-04-23 00:00:00+05:30,5.35,5.4,5.3,5.35,26108632,0.0,0.0 -2024-04-24 00:00:00+05:30,5.5,5.6,5.45,5.6,31452642,0.0,0.0 -2024-04-25 00:00:00+05:30,5.55,5.55,5.35,5.35,19161930,0.0,0.0 -2024-04-26 00:00:00+05:30,5.35,5.4,5.2,5.3,15075540,0.0,0.0 -2024-04-29 00:00:00+05:30,5.3,5.4,5.25,5.3,16096593,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2024-04-01 00:00:00+05:30,4.95,5.05,4.9,5.05,1381088.0,,, +2024-04-02 00:00:00+05:30,5.2,5.3,5.15,5.3,6438647.0,,, +2024-04-03 00:00:00+05:30,5.5,5.55,5.25,5.3,22047192.0,,, +2024-04-04 00:00:00+05:30,5.3,5.5,5.25,5.3,8945581.0,,, +2024-04-05 00:00:00+05:30,5.4,5.4,5.25,5.35,4136218.0,,, +2024-04-08 00:00:00+05:30,5.45,5.45,5.25,5.3,3750365.0,,, +2024-04-09 00:00:00+05:30,5.4,5.4,5.2,5.25,2663655.0,,, +2024-04-10 00:00:00+05:30,5.25,5.25,5.15,5.2,3751841.0,,, +2024-04-12 00:00:00+05:30,5.2,5.25,5.0,5.1,5573071.0,,, +2024-04-15 00:00:00+05:30,4.9,5.1,4.85,5.0,5364278.0,,, +2024-04-16 00:00:00+05:30,5.0,5.15,4.95,5.05,3684510.0,,, +2024-04-18 00:00:00+05:30,5.05,5.2,5.0,5.05,4133161.0,,, +2024-04-19 00:00:00+05:30,4.95,5.0,4.9,5.0,4884418.0,,, +2024-04-22 00:00:00+05:30,5.1,5.2,5.05,5.15,5518357.0,,, +2024-04-23 00:00:00+05:30,5.35,5.4,5.3,5.35,26108632.0,,, +2024-04-24 00:00:00+05:30,5.5,5.6,5.45,5.6,31452642.0,,, +2024-04-25 00:00:00+05:30,5.55,5.55,5.35,5.35,19161930.0,,, +2024-04-26 00:00:00+05:30,5.35,5.4,5.2,5.3,15075540.0,,, +2024-04-29 00:00:00+05:30,5.3,5.4,5.25,5.3,16096593.0,,, diff --git a/DATA/BRONZE/StockData/VIKASLIFE_2024_05.csv b/DATA/BRONZE/StockData/VIKASLIFE_2024_05.csv index 3d4fb6c2..fa61bdd4 100644 --- a/DATA/BRONZE/StockData/VIKASLIFE_2024_05.csv +++ b/DATA/BRONZE/StockData/VIKASLIFE_2024_05.csv @@ -1,21 +1,21 @@ -date,open,high,low,close,volume,dividends,stock_splits -2024-05-02 00:00:00+05:30,5.25,5.45,5.2,5.45,18002485,0.0,0.0 -2024-05-03 00:00:00+05:30,5.45,5.6,5.3,5.4,17944076,0.0,0.0 -2024-05-06 00:00:00+05:30,5.45,5.45,5.2,5.25,14917719,0.0,0.0 -2024-05-07 00:00:00+05:30,5.25,5.3,5.1,5.15,13364140,0.0,0.0 -2024-05-08 00:00:00+05:30,5.15,5.2,5.05,5.1,12127059,0.0,0.0 -2024-05-09 00:00:00+05:30,5.1,5.15,4.95,5.0,10744228,0.0,0.0 -2024-05-10 00:00:00+05:30,5.05,5.1,4.95,5.0,12665531,0.0,0.0 -2024-05-13 00:00:00+05:30,5.05,5.05,4.9,4.95,17063374,0.0,0.0 -2024-05-14 00:00:00+05:30,5.0,5.1,4.95,4.95,15580483,0.0,0.0 -2024-05-15 00:00:00+05:30,5.05,5.15,4.95,5.15,21769829,0.0,0.0 -2024-05-16 00:00:00+05:30,5.15,5.4,5.0,5.05,19636958,0.0,0.0 -2024-05-17 00:00:00+05:30,5.1,5.1,5.0,5.05,8300685,0.0,0.0 -2024-05-21 00:00:00+05:30,5.15,5.15,5.0,5.05,14585239,0.0,0.0 -2024-05-22 00:00:00+05:30,5.1,5.1,5.0,5.05,10399069,0.0,0.0 -2024-05-23 00:00:00+05:30,5.1,5.1,5.0,5.0,7120761,0.0,0.0 -2024-05-24 00:00:00+05:30,5.05,5.1,5.0,5.05,9147460,0.0,0.0 -2024-05-27 00:00:00+05:30,5.05,5.15,5.05,5.05,10748236,0.0,0.0 -2024-05-28 00:00:00+05:30,5.1,5.1,5.0,5.0,6460873,0.0,0.0 -2024-05-29 00:00:00+05:30,5.05,5.05,4.95,5.05,6714900,0.0,0.0 -2024-05-30 00:00:00+05:30,5.05,5.1,4.95,4.95,9363102,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2024-05-02 00:00:00+05:30,5.25,5.45,5.2,5.45,18002485.0,,, +2024-05-03 00:00:00+05:30,5.45,5.6,5.3,5.4,17944076.0,,, +2024-05-06 00:00:00+05:30,5.45,5.45,5.2,5.25,14917719.0,,, +2024-05-07 00:00:00+05:30,5.25,5.3,5.1,5.15,13364140.0,,, +2024-05-08 00:00:00+05:30,5.15,5.2,5.05,5.1,12127059.0,,, +2024-05-09 00:00:00+05:30,5.1,5.15,4.95,5.0,10744228.0,,, +2024-05-10 00:00:00+05:30,5.05,5.1,4.95,5.0,12665531.0,,, +2024-05-13 00:00:00+05:30,5.05,5.05,4.9,4.95,17063374.0,,, +2024-05-14 00:00:00+05:30,5.0,5.1,4.95,4.95,15580483.0,,, +2024-05-15 00:00:00+05:30,5.05,5.15,4.95,5.15,21769829.0,,, +2024-05-16 00:00:00+05:30,5.15,5.4,5.0,5.05,19636958.0,,, +2024-05-17 00:00:00+05:30,5.1,5.1,5.0,5.05,8300685.0,,, +2024-05-21 00:00:00+05:30,5.15,5.15,5.0,5.05,14585239.0,,, +2024-05-22 00:00:00+05:30,5.1,5.1,5.0,5.05,10399069.0,,, +2024-05-23 00:00:00+05:30,5.1,5.1,5.0,5.0,7120761.0,,, +2024-05-24 00:00:00+05:30,5.05,5.1,5.0,5.05,9147460.0,,, +2024-05-27 00:00:00+05:30,5.05,5.15,5.05,5.05,10748236.0,,, +2024-05-28 00:00:00+05:30,5.1,5.1,5.0,5.0,6460873.0,,, +2024-05-29 00:00:00+05:30,5.05,5.05,4.95,5.05,6714900.0,,, +2024-05-30 00:00:00+05:30,5.05,5.1,4.95,4.95,9363102.0,,, diff --git a/DATA/BRONZE/StockData/VIKASLIFE_2024_06.csv b/DATA/BRONZE/StockData/VIKASLIFE_2024_06.csv index d9bbf877..3a90eaff 100644 --- a/DATA/BRONZE/StockData/VIKASLIFE_2024_06.csv +++ b/DATA/BRONZE/StockData/VIKASLIFE_2024_06.csv @@ -1,20 +1,20 @@ -date,open,high,low,close,volume,dividends,stock_splits -2024-06-03 00:00:00+05:30,5.05,5.15,5.0,5.0,11029137,0.0,0.0 -2024-06-04 00:00:00+05:30,5.05,5.05,4.75,4.8,26232179,0.0,0.0 -2024-06-05 00:00:00+05:30,4.85,4.9,4.65,4.75,18208375,0.0,0.0 -2024-06-06 00:00:00+05:30,4.75,4.95,4.75,4.95,15048374,0.0,0.0 -2024-06-07 00:00:00+05:30,5.0,5.1,5.0,5.1,13145116,0.0,0.0 -2024-06-10 00:00:00+05:30,5.15,5.19,5.01,5.02,8570529,0.0,0.0 -2024-06-11 00:00:00+05:30,5.02,5.05,4.97,4.99,8561818,0.0,0.0 -2024-06-12 00:00:00+05:30,5.0,5.16,5.0,5.06,9989253,0.0,0.0 -2024-06-13 00:00:00+05:30,5.15,5.15,4.96,5.01,10311788,0.0,0.0 -2024-06-14 00:00:00+05:30,5.01,5.07,4.98,5.01,7900615,0.0,0.0 -2024-06-18 00:00:00+05:30,5.01,5.05,4.97,4.98,12111125,0.0,0.0 -2024-06-19 00:00:00+05:30,5.02,5.02,4.94,4.97,10298408,0.0,0.0 -2024-06-20 00:00:00+05:30,5.0,5.46,4.98,5.46,45657664,0.0,0.0 -2024-06-21 00:00:00+05:30,5.62,5.98,5.55,5.84,51971635,0.0,0.0 -2024-06-24 00:00:00+05:30,6.0,6.03,5.62,5.64,28504972,0.0,0.0 -2024-06-25 00:00:00+05:30,5.76,5.78,5.28,5.34,21664491,0.0,0.0 -2024-06-26 00:00:00+05:30,5.38,5.75,5.34,5.6,22352657,0.0,0.0 -2024-06-27 00:00:00+05:30,5.69,5.69,5.41,5.5,12798039,0.0,0.0 -2024-06-28 00:00:00+05:30,5.55,5.57,5.4,5.49,7189699,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2024-06-03 00:00:00+05:30,5.05,5.15,5.0,5.0,11029137.0,,, +2024-06-04 00:00:00+05:30,5.05,5.05,4.75,4.8,26232179.0,,, +2024-06-05 00:00:00+05:30,4.85,4.9,4.65,4.75,18208375.0,,, +2024-06-06 00:00:00+05:30,4.75,4.95,4.75,4.95,15048374.0,,, +2024-06-07 00:00:00+05:30,5.0,5.1,5.0,5.1,13145116.0,,, +2024-06-10 00:00:00+05:30,5.15,5.19,5.01,5.02,8570529.0,,, +2024-06-11 00:00:00+05:30,5.02,5.05,4.97,4.99,8561818.0,,, +2024-06-12 00:00:00+05:30,5.0,5.16,5.0,5.06,9989253.0,,, +2024-06-13 00:00:00+05:30,5.15,5.15,4.96,5.01,10311788.0,,, +2024-06-14 00:00:00+05:30,5.01,5.07,4.98,5.01,7900615.0,,, +2024-06-18 00:00:00+05:30,5.01,5.05,4.97,4.98,12111125.0,,, +2024-06-19 00:00:00+05:30,5.02,5.02,4.94,4.97,10298408.0,,, +2024-06-20 00:00:00+05:30,5.0,5.46,4.98,5.46,45657664.0,,, +2024-06-21 00:00:00+05:30,5.62,5.98,5.55,5.84,51971635.0,,, +2024-06-24 00:00:00+05:30,6.0,6.03,5.62,5.64,28504972.0,,, +2024-06-25 00:00:00+05:30,5.76,5.78,5.28,5.34,21664491.0,,, +2024-06-26 00:00:00+05:30,5.38,5.75,5.34,5.6,22352657.0,,, +2024-06-27 00:00:00+05:30,5.69,5.69,5.41,5.5,12798039.0,,, +2024-06-28 00:00:00+05:30,5.55,5.57,5.4,5.49,7189699.0,,, diff --git a/DATA/BRONZE/StockData/VIKASLIFE_2024_07.csv b/DATA/BRONZE/StockData/VIKASLIFE_2024_07.csv index 7ff71246..17d7a45a 100644 --- a/DATA/BRONZE/StockData/VIKASLIFE_2024_07.csv +++ b/DATA/BRONZE/StockData/VIKASLIFE_2024_07.csv @@ -1,22 +1,22 @@ -date,open,high,low,close,volume,dividends,stock_splits -2024-07-01 00:00:00+05:30,5.56,5.8,5.45,5.61,13575194,0.0,0.0 -2024-07-02 00:00:00+05:30,5.74,5.79,5.55,5.58,9126972,0.0,0.0 -2024-07-03 00:00:00+05:30,5.66,5.67,5.51,5.52,6895275,0.0,0.0 -2024-07-04 00:00:00+05:30,5.64,5.64,5.4,5.48,10840087,0.0,0.0 -2024-07-05 00:00:00+05:30,5.49,5.62,5.4,5.45,14801628,0.0,0.0 -2024-07-08 00:00:00+05:30,5.49,5.55,5.31,5.34,12555044,0.0,0.0 -2024-07-09 00:00:00+05:30,5.35,5.38,5.2,5.25,9642885,0.0,0.0 -2024-07-10 00:00:00+05:30,5.25,5.34,5.09,5.24,11387062,0.0,0.0 -2024-07-11 00:00:00+05:30,5.25,5.31,5.19,5.21,7820433,0.0,0.0 -2024-07-12 00:00:00+05:30,5.22,5.29,5.12,5.23,9677046,0.0,0.0 -2024-07-15 00:00:00+05:30,5.27,5.27,5.15,5.16,6593600,0.0,0.0 -2024-07-16 00:00:00+05:30,5.17,5.25,5.15,5.17,7610607,0.0,0.0 -2024-07-18 00:00:00+05:30,5.27,5.53,5.26,5.29,19638846,0.0,0.0 -2024-07-19 00:00:00+05:30,5.4,5.4,5.16,5.2,9240116,0.0,0.0 -2024-07-22 00:00:00+05:30,4.76,5.03,4.76,4.96,20560614,0.0,0.0 -2024-07-23 00:00:00+05:30,4.96,5.07,4.85,4.94,12796553,0.0,0.0 -2024-07-24 00:00:00+05:30,4.94,5.08,4.94,4.99,11560955,0.0,0.0 -2024-07-25 00:00:00+05:30,5.03,5.21,5.0,5.08,14870548,0.0,0.0 -2024-07-26 00:00:00+05:30,5.11,5.18,5.04,5.09,8463475,0.0,0.0 -2024-07-29 00:00:00+05:30,5.18,5.19,5.09,5.12,7985522,0.0,0.0 -2024-07-30 00:00:00+05:30,5.18,5.32,5.13,5.18,10875110,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2024-07-01 00:00:00+05:30,5.56,5.8,5.45,5.61,13575194.0,,, +2024-07-02 00:00:00+05:30,5.74,5.79,5.55,5.58,9126972.0,,, +2024-07-03 00:00:00+05:30,5.66,5.67,5.51,5.52,6895275.0,,, +2024-07-04 00:00:00+05:30,5.64,5.64,5.4,5.48,10840087.0,,, +2024-07-05 00:00:00+05:30,5.49,5.62,5.4,5.45,14801628.0,,, +2024-07-08 00:00:00+05:30,5.49,5.55,5.31,5.34,12555044.0,,, +2024-07-09 00:00:00+05:30,5.35,5.38,5.2,5.25,9642885.0,,, +2024-07-10 00:00:00+05:30,5.25,5.34,5.09,5.24,11387062.0,,, +2024-07-11 00:00:00+05:30,5.25,5.31,5.19,5.21,7820433.0,,, +2024-07-12 00:00:00+05:30,5.22,5.29,5.12,5.23,9677046.0,,, +2024-07-15 00:00:00+05:30,5.27,5.27,5.15,5.16,6593600.0,,, +2024-07-16 00:00:00+05:30,5.17,5.25,5.15,5.17,7610607.0,,, +2024-07-18 00:00:00+05:30,5.27,5.53,5.26,5.29,19638846.0,,, +2024-07-19 00:00:00+05:30,5.4,5.4,5.16,5.2,9240116.0,,, +2024-07-22 00:00:00+05:30,4.76,5.03,4.76,4.96,20560614.0,,, +2024-07-23 00:00:00+05:30,4.96,5.07,4.85,4.94,12796553.0,,, +2024-07-24 00:00:00+05:30,4.94,5.08,4.94,4.99,11560955.0,,, +2024-07-25 00:00:00+05:30,5.03,5.21,5.0,5.08,14870548.0,,, +2024-07-26 00:00:00+05:30,5.11,5.18,5.04,5.09,8463475.0,,, +2024-07-29 00:00:00+05:30,5.18,5.19,5.09,5.12,7985522.0,,, +2024-07-30 00:00:00+05:30,5.18,5.32,5.13,5.18,10875110.0,,, diff --git a/DATA/BRONZE/StockData/VIKASLIFE_2024_08.csv b/DATA/BRONZE/StockData/VIKASLIFE_2024_08.csv index 916a577f..7a74eebf 100644 --- a/DATA/BRONZE/StockData/VIKASLIFE_2024_08.csv +++ b/DATA/BRONZE/StockData/VIKASLIFE_2024_08.csv @@ -1,22 +1,22 @@ -date,open,high,low,close,volume,dividends,stock_splits -2024-08-01 00:00:00+05:30,5.19,5.23,5.09,5.13,9894055,0.0,0.0 -2024-08-02 00:00:00+05:30,5.01,5.12,5.01,5.05,8357642,0.0,0.0 -2024-08-05 00:00:00+05:30,5.0,5.01,4.83,4.87,16654011,0.0,0.0 -2024-08-06 00:00:00+05:30,4.87,4.98,4.87,4.89,8961239,0.0,0.0 -2024-08-07 00:00:00+05:30,5.09,5.14,4.98,5.06,9940138,0.0,0.0 -2024-08-08 00:00:00+05:30,5.1,5.32,5.02,5.12,21600236,0.0,0.0 -2024-08-09 00:00:00+05:30,5.15,5.2,5.05,5.06,5806294,0.0,0.0 -2024-08-12 00:00:00+05:30,5.06,5.06,4.93,5.01,9458439,0.0,0.0 -2024-08-13 00:00:00+05:30,5.02,5.05,4.95,4.96,6757962,0.0,0.0 -2024-08-14 00:00:00+05:30,4.99,5.01,4.9,4.91,7475022,0.0,0.0 -2024-08-16 00:00:00+05:30,4.9,5.0,4.9,4.93,5161960,0.0,0.0 -2024-08-19 00:00:00+05:30,4.95,4.97,4.9,4.91,7085481,0.0,0.0 -2024-08-20 00:00:00+05:30,4.91,4.94,4.89,4.91,6550256,0.0,0.0 -2024-08-21 00:00:00+05:30,4.92,4.98,4.9,4.91,7661644,0.0,0.0 -2024-08-22 00:00:00+05:30,4.92,5.09,4.92,5.01,11480845,0.0,0.0 -2024-08-23 00:00:00+05:30,5.06,5.07,4.95,4.97,6582909,0.0,0.0 -2024-08-26 00:00:00+05:30,5.03,5.03,4.92,4.95,7362918,0.0,0.0 -2024-08-27 00:00:00+05:30,4.95,4.96,4.91,4.92,6379482,0.0,0.0 -2024-08-28 00:00:00+05:30,4.94,4.95,4.89,4.92,9409147,0.0,0.0 -2024-08-29 00:00:00+05:30,4.92,4.94,4.85,4.89,9116513,0.0,0.0 -2024-08-30 00:00:00+05:30,4.92,4.94,4.87,4.88,5478530,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2024-08-01 00:00:00+05:30,5.19,5.23,5.09,5.13,9894055.0,,, +2024-08-02 00:00:00+05:30,5.01,5.12,5.01,5.05,8357642.0,,, +2024-08-05 00:00:00+05:30,5.0,5.01,4.83,4.87,16654011.0,,, +2024-08-06 00:00:00+05:30,4.87,4.98,4.87,4.89,8961239.0,,, +2024-08-07 00:00:00+05:30,5.09,5.14,4.98,5.06,9940138.0,,, +2024-08-08 00:00:00+05:30,5.1,5.32,5.02,5.12,21600236.0,,, +2024-08-09 00:00:00+05:30,5.15,5.2,5.05,5.06,5806294.0,,, +2024-08-12 00:00:00+05:30,5.06,5.06,4.93,5.01,9458439.0,,, +2024-08-13 00:00:00+05:30,5.02,5.05,4.95,4.96,6757962.0,,, +2024-08-14 00:00:00+05:30,4.99,5.01,4.9,4.91,7475022.0,,, +2024-08-16 00:00:00+05:30,4.9,5.0,4.9,4.93,5161960.0,,, +2024-08-19 00:00:00+05:30,4.95,4.97,4.9,4.91,7085481.0,,, +2024-08-20 00:00:00+05:30,4.91,4.94,4.89,4.91,6550256.0,,, +2024-08-21 00:00:00+05:30,4.92,4.98,4.9,4.91,7661644.0,,, +2024-08-22 00:00:00+05:30,4.92,5.09,4.92,5.01,11480845.0,,, +2024-08-23 00:00:00+05:30,5.06,5.07,4.95,4.97,6582909.0,,, +2024-08-26 00:00:00+05:30,5.03,5.03,4.92,4.95,7362918.0,,, +2024-08-27 00:00:00+05:30,4.95,4.96,4.91,4.92,6379482.0,,, +2024-08-28 00:00:00+05:30,4.94,4.95,4.89,4.92,9409147.0,,, +2024-08-29 00:00:00+05:30,4.92,4.94,4.85,4.89,9116513.0,,, +2024-08-30 00:00:00+05:30,4.92,4.94,4.87,4.88,5478530.0,,, diff --git a/DATA/BRONZE/StockData/VIKASLIFE_2024_09.csv b/DATA/BRONZE/StockData/VIKASLIFE_2024_09.csv index c1e30b66..e0861e3a 100644 --- a/DATA/BRONZE/StockData/VIKASLIFE_2024_09.csv +++ b/DATA/BRONZE/StockData/VIKASLIFE_2024_09.csv @@ -1,18 +1,18 @@ -date,open,high,low,close,volume,dividends,stock_splits -2024-09-02 00:00:00+05:30,4.88,4.92,4.82,4.89,8109481,0.0,0.0 -2024-09-03 00:00:00+05:30,4.9,4.9,4.84,4.85,5838731,0.0,0.0 -2024-09-04 00:00:00+05:30,4.85,4.87,4.82,4.82,5863267,0.0,0.0 -2024-09-05 00:00:00+05:30,4.83,4.93,4.8,4.85,7361191,0.0,0.0 -2024-09-06 00:00:00+05:30,4.85,4.93,4.8,4.83,9448468,0.0,0.0 -2024-09-09 00:00:00+05:30,4.86,4.87,4.77,4.81,5778730,0.0,0.0 -2024-09-10 00:00:00+05:30,4.8,4.87,4.78,4.8,6358630,0.0,0.0 -2024-09-11 00:00:00+05:30,4.82,4.82,4.01,4.58,15383815,0.0,0.0 -2024-09-12 00:00:00+05:30,4.67,4.75,4.64,4.7,7485254,0.0,0.0 -2024-09-13 00:00:00+05:30,4.75,4.79,4.65,4.68,7269164,0.0,0.0 -2024-09-16 00:00:00+05:30,4.73,4.75,4.63,4.66,5017823,0.0,0.0 -2024-09-17 00:00:00+05:30,4.65,4.68,4.6,4.62,5778794,0.0,0.0 -2024-09-18 00:00:00+05:30,4.63,4.63,4.51,4.55,6708576,0.0,0.0 -2024-09-19 00:00:00+05:30,4.58,4.58,4.37,4.45,10371995,0.0,0.0 -2024-09-20 00:00:00+05:30,4.46,4.56,4.4,4.48,9774425,0.0,0.0 -2024-09-23 00:00:00+05:30,4.53,4.53,4.4,4.41,8109548,0.0,0.0 -2024-09-24 00:00:00+05:30,4.44,4.45,4.25,4.39,10541481,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2024-09-02 00:00:00+05:30,4.88,4.92,4.82,4.89,8109481.0,,, +2024-09-03 00:00:00+05:30,4.9,4.9,4.84,4.85,5838731.0,,, +2024-09-04 00:00:00+05:30,4.85,4.87,4.82,4.82,5863267.0,,, +2024-09-05 00:00:00+05:30,4.83,4.93,4.8,4.85,7361191.0,,, +2024-09-06 00:00:00+05:30,4.85,4.93,4.8,4.83,9448468.0,,, +2024-09-09 00:00:00+05:30,4.86,4.87,4.77,4.81,5778730.0,,, +2024-09-10 00:00:00+05:30,4.8,4.87,4.78,4.8,6358630.0,,, +2024-09-11 00:00:00+05:30,4.82,4.82,4.01,4.58,15383815.0,,, +2024-09-12 00:00:00+05:30,4.67,4.75,4.64,4.7,7485254.0,,, +2024-09-13 00:00:00+05:30,4.75,4.79,4.65,4.68,7269164.0,,, +2024-09-16 00:00:00+05:30,4.73,4.75,4.63,4.66,5017823.0,,, +2024-09-17 00:00:00+05:30,4.65,4.68,4.6,4.62,5778794.0,,, +2024-09-18 00:00:00+05:30,4.63,4.63,4.51,4.55,6708576.0,,, +2024-09-19 00:00:00+05:30,4.58,4.58,4.37,4.45,10371995.0,,, +2024-09-20 00:00:00+05:30,4.46,4.56,4.4,4.48,9774425.0,,, +2024-09-23 00:00:00+05:30,4.53,4.53,4.4,4.41,8109548.0,,, +2024-09-24 00:00:00+05:30,4.44,4.45,4.25,4.39,10541481.0,,, diff --git a/DATA/BRONZE/StockData/VIRTUALG_2021_11.csv b/DATA/BRONZE/StockData/VIRTUALG_2021_11.csv index a9b123f8..ec253456 100644 --- a/DATA/BRONZE/StockData/VIRTUALG_2021_11.csv +++ b/DATA/BRONZE/StockData/VIRTUALG_2021_11.csv @@ -1,21 +1,21 @@ -date,open,high,low,close,volume,dividends,stock_splits -2021-11-30 00:00:00+05:30,1.06,1.06,1.01,1.06,0.0,0.0,0.0 -2021-11-29 00:00:00+05:30,1.0,1.01,0.97,1.01,0.0,0.0,0.0 -2021-11-26 00:00:00+05:30,0.97,0.97,0.89,0.97,0.0,0.0,0.0 -2021-11-25 00:00:00+05:30,0.93,0.93,0.93,0.93,0.0,0.0,0.0 -2021-11-24 00:00:00+05:30,0.89,0.89,0.89,0.89,0.0,0.0,0.0 -2021-11-23 00:00:00+05:30,0.85,0.85,0.85,0.85,0.0,0.0,0.0 -2021-11-22 00:00:00+05:30,0.81,0.81,0.81,0.81,0.0,0.0,0.0 -2021-11-18 00:00:00+05:30,0.78,0.78,0.78,0.78,0.0,0.0,0.0 -2021-11-17 00:00:00+05:30,0.75,0.75,0.75,0.75,0.0,0.0,0.0 -2021-11-16 00:00:00+05:30,0.72,0.72,0.72,0.72,0.0,0.0,0.0 -2021-11-15 00:00:00+05:30,0.69,0.69,0.68,0.69,0.0,0.0,0.0 -2021-11-12 00:00:00+05:30,0.66,0.66,0.65,0.66,0.0,0.0,0.0 -2021-11-11 00:00:00+05:30,0.63,0.63,0.63,0.63,0.0,0.0,0.0 -2021-11-10 00:00:00+05:30,0.6,0.6,0.59,0.6,0.0,0.0,0.0 -2021-11-09 00:00:00+05:30,0.57,0.58,0.55,0.58,0.0,0.0,0.0 -2021-11-08 00:00:00+05:30,0.58,0.58,0.54,0.56,0.0,0.0,0.0 -2021-11-04 00:00:00+05:30,0.56,0.56,0.56,0.56,0.0,0.0,0.0 -2021-11-03 00:00:00+05:30,0.54,0.54,0.53,0.54,0.0,0.0,0.0 -2021-11-02 00:00:00+05:30,0.49,0.52,0.48,0.52,0.0,0.0,0.0 -2021-11-01 00:00:00+05:30,0.52,0.52,0.5,0.5,0.0,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2021-11-30 00:00:00+05:30,1.06,1.06,1.01,1.06,,,, +2021-11-29 00:00:00+05:30,1.0,1.01,0.97,1.01,,,, +2021-11-26 00:00:00+05:30,0.97,0.97,0.89,0.97,,,, +2021-11-25 00:00:00+05:30,0.93,0.93,0.93,0.93,,,, +2021-11-24 00:00:00+05:30,0.89,0.89,0.89,0.89,,,, +2021-11-23 00:00:00+05:30,0.85,0.85,0.85,0.85,,,, +2021-11-22 00:00:00+05:30,0.81,0.81,0.81,0.81,,,, +2021-11-18 00:00:00+05:30,0.78,0.78,0.78,0.78,,,, +2021-11-17 00:00:00+05:30,0.75,0.75,0.75,0.75,,,, +2021-11-16 00:00:00+05:30,0.72,0.72,0.72,0.72,,,, +2021-11-15 00:00:00+05:30,0.69,0.69,0.68,0.69,,,, +2021-11-12 00:00:00+05:30,0.66,0.66,0.65,0.66,,,, +2021-11-11 00:00:00+05:30,0.63,0.63,0.63,0.63,,,, +2021-11-10 00:00:00+05:30,0.6,0.6,0.59,0.6,,,, +2021-11-09 00:00:00+05:30,0.57,0.58,0.55,0.58,,,, +2021-11-08 00:00:00+05:30,0.58,0.58,0.54,0.56,,,, +2021-11-04 00:00:00+05:30,0.56,0.56,0.56,0.56,,,, +2021-11-03 00:00:00+05:30,0.54,0.54,0.53,0.54,,,, +2021-11-02 00:00:00+05:30,0.49,0.52,0.48,0.52,,,, +2021-11-01 00:00:00+05:30,0.52,0.52,0.5,0.5,,,, diff --git a/DATA/BRONZE/StockData/VIRTUALG_2021_12.csv b/DATA/BRONZE/StockData/VIRTUALG_2021_12.csv index bcd91888..05e6ba50 100644 --- a/DATA/BRONZE/StockData/VIRTUALG_2021_12.csv +++ b/DATA/BRONZE/StockData/VIRTUALG_2021_12.csv @@ -1,24 +1,24 @@ -date,open,high,low,close,volume,dividends,stock_splits -2021-12-31 00:00:00+05:30,2.31,2.31,2.31,2.31,0.0,0.0,0.0 -2021-12-30 00:00:00+05:30,2.2,2.2,2.2,2.2,0.0,0.0,0.0 -2021-12-29 00:00:00+05:30,2.1,2.1,2.1,2.1,0.0,0.0,0.0 -2021-12-28 00:00:00+05:30,2.0,2.0,2.0,2.0,0.0,0.0,0.0 -2021-12-27 00:00:00+05:30,1.91,1.91,1.86,1.91,0.0,0.0,0.0 -2021-12-24 00:00:00+05:30,1.82,1.82,1.82,1.82,0.0,0.0,0.0 -2021-12-23 00:00:00+05:30,1.74,1.74,1.74,1.74,0.0,0.0,0.0 -2021-12-22 00:00:00+05:30,1.66,1.66,1.66,1.66,0.0,0.0,0.0 -2021-12-21 00:00:00+05:30,1.58,1.59,1.55,1.59,0.0,0.0,0.0 -2021-12-20 00:00:00+05:30,1.52,1.52,1.38,1.52,0.0,0.0,0.0 -2021-12-17 00:00:00+05:30,1.45,1.45,1.33,1.45,0.0,0.0,0.0 -2021-12-16 00:00:00+05:30,1.39,1.39,1.39,1.39,0.0,0.0,0.0 -2021-12-15 00:00:00+05:30,1.31,1.33,1.21,1.33,0.0,0.0,0.0 -2021-12-14 00:00:00+05:30,1.27,1.27,1.15,1.27,0.0,0.0,0.0 -2021-12-13 00:00:00+05:30,1.21,1.21,1.21,1.21,0.0,0.0,0.0 -2021-12-10 00:00:00+05:30,1.16,1.16,1.16,1.16,0.0,0.0,0.0 -2021-12-09 00:00:00+05:30,1.11,1.11,1.1,1.11,0.0,0.0,0.0 -2021-12-08 00:00:00+05:30,0.96,1.06,0.96,1.06,0.0,0.0,0.0 -2021-12-07 00:00:00+05:30,1.01,1.01,1.01,1.01,0.0,0.0,0.0 -2021-12-06 00:00:00+05:30,1.06,1.06,1.06,1.06,0.0,0.0,0.0 -2021-12-03 00:00:00+05:30,1.21,1.21,1.11,1.11,0.0,0.0,0.0 -2021-12-02 00:00:00+05:30,1.16,1.16,1.16,1.16,0.0,0.0,0.0 -2021-12-01 00:00:00+05:30,1.11,1.11,1.11,1.11,0.0,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2021-12-31 00:00:00+05:30,2.31,2.31,2.31,2.31,,,, +2021-12-30 00:00:00+05:30,2.2,2.2,2.2,2.2,,,, +2021-12-29 00:00:00+05:30,2.1,2.1,2.1,2.1,,,, +2021-12-28 00:00:00+05:30,2.0,2.0,2.0,2.0,,,, +2021-12-27 00:00:00+05:30,1.91,1.91,1.86,1.91,,,, +2021-12-24 00:00:00+05:30,1.82,1.82,1.82,1.82,,,, +2021-12-23 00:00:00+05:30,1.74,1.74,1.74,1.74,,,, +2021-12-22 00:00:00+05:30,1.66,1.66,1.66,1.66,,,, +2021-12-21 00:00:00+05:30,1.58,1.59,1.55,1.59,,,, +2021-12-20 00:00:00+05:30,1.52,1.52,1.38,1.52,,,, +2021-12-17 00:00:00+05:30,1.45,1.45,1.33,1.45,,,, +2021-12-16 00:00:00+05:30,1.39,1.39,1.39,1.39,,,, +2021-12-15 00:00:00+05:30,1.31,1.33,1.21,1.33,,,, +2021-12-14 00:00:00+05:30,1.27,1.27,1.15,1.27,,,, +2021-12-13 00:00:00+05:30,1.21,1.21,1.21,1.21,,,, +2021-12-10 00:00:00+05:30,1.16,1.16,1.16,1.16,,,, +2021-12-09 00:00:00+05:30,1.11,1.11,1.1,1.11,,,, +2021-12-08 00:00:00+05:30,0.96,1.06,0.96,1.06,,,, +2021-12-07 00:00:00+05:30,1.01,1.01,1.01,1.01,,,, +2021-12-06 00:00:00+05:30,1.06,1.06,1.06,1.06,,,, +2021-12-03 00:00:00+05:30,1.21,1.21,1.11,1.11,,,, +2021-12-02 00:00:00+05:30,1.16,1.16,1.16,1.16,,,, +2021-12-01 00:00:00+05:30,1.11,1.11,1.11,1.11,,,, diff --git a/DATA/BRONZE/StockData/VIRTUALG_2022_01.csv b/DATA/BRONZE/StockData/VIRTUALG_2022_01.csv index 94ed5bf9..c420b797 100644 --- a/DATA/BRONZE/StockData/VIRTUALG_2022_01.csv +++ b/DATA/BRONZE/StockData/VIRTUALG_2022_01.csv @@ -1,21 +1,21 @@ -date,open,high,low,close,volume,dividends,stock_splits -2022-01-31 00:00:00+05:30,2.08,2.08,2.08,2.08,0.0,0.0,0.0 -2022-01-28 00:00:00+05:30,2.18,2.18,2.18,2.18,0.0,0.0,0.0 -2022-01-27 00:00:00+05:30,2.29,2.29,2.29,2.29,0.0,0.0,0.0 -2022-01-25 00:00:00+05:30,2.41,2.41,2.41,2.41,0.0,0.0,0.0 -2022-01-24 00:00:00+05:30,2.53,2.53,2.53,2.53,0.0,0.0,0.0 -2022-01-21 00:00:00+05:30,2.66,2.66,2.66,2.66,0.0,0.0,0.0 -2022-01-20 00:00:00+05:30,2.79,2.79,2.79,2.79,0.0,0.0,0.0 -2022-01-19 00:00:00+05:30,2.99,3.04,2.93,2.93,0.0,0.0,0.0 -2022-01-18 00:00:00+05:30,3.36,3.36,3.04,3.08,0.0,0.0,0.0 -2022-01-17 00:00:00+05:30,2.9,3.2,2.9,3.2,0.0,0.0,0.0 -2022-01-14 00:00:00+05:30,3.05,3.05,3.05,3.05,0.0,0.0,0.0 -2022-01-13 00:00:00+05:30,3.53,3.53,3.21,3.21,0.0,0.0,0.0 -2022-01-12 00:00:00+05:30,3.37,3.37,3.06,3.37,0.0,0.0,0.0 -2022-01-11 00:00:00+05:30,3.21,3.21,3.21,3.21,0.0,0.0,0.0 -2022-01-10 00:00:00+05:30,3.06,3.06,3.06,3.06,0.0,0.0,0.0 -2022-01-07 00:00:00+05:30,2.92,2.92,2.92,2.92,0.0,0.0,0.0 -2022-01-06 00:00:00+05:30,2.79,2.79,2.79,2.79,0.0,0.0,0.0 -2022-01-05 00:00:00+05:30,2.66,2.66,2.55,2.66,0.0,0.0,0.0 -2022-01-04 00:00:00+05:30,2.54,2.54,2.3,2.54,0.0,0.0,0.0 -2022-01-03 00:00:00+05:30,2.42,2.42,2.42,2.42,0.0,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2022-01-31 00:00:00+05:30,2.08,2.08,2.08,2.08,,,, +2022-01-28 00:00:00+05:30,2.18,2.18,2.18,2.18,,,, +2022-01-27 00:00:00+05:30,2.29,2.29,2.29,2.29,,,, +2022-01-25 00:00:00+05:30,2.41,2.41,2.41,2.41,,,, +2022-01-24 00:00:00+05:30,2.53,2.53,2.53,2.53,,,, +2022-01-21 00:00:00+05:30,2.66,2.66,2.66,2.66,,,, +2022-01-20 00:00:00+05:30,2.79,2.79,2.79,2.79,,,, +2022-01-19 00:00:00+05:30,2.99,3.04,2.93,2.93,,,, +2022-01-18 00:00:00+05:30,3.36,3.36,3.04,3.08,,,, +2022-01-17 00:00:00+05:30,2.9,3.2,2.9,3.2,,,, +2022-01-14 00:00:00+05:30,3.05,3.05,3.05,3.05,,,, +2022-01-13 00:00:00+05:30,3.53,3.53,3.21,3.21,,,, +2022-01-12 00:00:00+05:30,3.37,3.37,3.06,3.37,,,, +2022-01-11 00:00:00+05:30,3.21,3.21,3.21,3.21,,,, +2022-01-10 00:00:00+05:30,3.06,3.06,3.06,3.06,,,, +2022-01-07 00:00:00+05:30,2.92,2.92,2.92,2.92,,,, +2022-01-06 00:00:00+05:30,2.79,2.79,2.79,2.79,,,, +2022-01-05 00:00:00+05:30,2.66,2.66,2.55,2.66,,,, +2022-01-04 00:00:00+05:30,2.54,2.54,2.3,2.54,,,, +2022-01-03 00:00:00+05:30,2.42,2.42,2.42,2.42,,,, diff --git a/DATA/BRONZE/StockData/VIRTUALG_2022_02.csv b/DATA/BRONZE/StockData/VIRTUALG_2022_02.csv index 67468125..cb80105c 100644 --- a/DATA/BRONZE/StockData/VIRTUALG_2022_02.csv +++ b/DATA/BRONZE/StockData/VIRTUALG_2022_02.csv @@ -1,21 +1,21 @@ -date,open,high,low,close,volume,dividends,stock_splits -2022-02-28 00:00:00+05:30,1.57,1.7,1.57,1.64,0.0,0.0,0.0 -2022-02-25 00:00:00+05:30,1.65,1.65,1.65,1.65,0.0,0.0,0.0 -2022-02-24 00:00:00+05:30,1.73,1.73,1.73,1.73,0.0,0.0,0.0 -2022-02-23 00:00:00+05:30,1.77,1.95,1.77,1.82,0.0,0.0,0.0 -2022-02-22 00:00:00+05:30,1.86,1.86,1.86,1.86,0.0,0.0,0.0 -2022-02-21 00:00:00+05:30,2.15,2.15,1.95,1.95,0.0,0.0,0.0 -2022-02-18 00:00:00+05:30,2.05,2.05,1.96,2.05,0.0,0.0,0.0 -2022-02-17 00:00:00+05:30,1.96,1.96,1.79,1.96,0.0,0.0,0.0 -2022-02-16 00:00:00+05:30,1.75,1.87,1.75,1.87,0.0,0.0,0.0 -2022-02-15 00:00:00+05:30,1.79,1.79,1.79,1.79,0.0,0.0,0.0 -2022-02-14 00:00:00+05:30,1.88,1.94,1.88,1.88,0.0,0.0,0.0 -2022-02-11 00:00:00+05:30,1.97,2.04,1.97,1.97,0.0,0.0,0.0 -2022-02-10 00:00:00+05:30,2.07,2.07,2.07,2.07,0.0,0.0,0.0 -2022-02-09 00:00:00+05:30,2.17,2.28,2.17,2.17,0.0,0.0,0.0 -2022-02-08 00:00:00+05:30,2.28,2.35,2.28,2.28,0.0,0.0,0.0 -2022-02-07 00:00:00+05:30,2.61,2.61,2.37,2.4,0.0,0.0,0.0 -2022-02-04 00:00:00+05:30,2.5,2.5,2.28,2.49,0.0,0.0,0.0 -2022-02-03 00:00:00+05:30,2.39,2.39,2.39,2.39,0.0,0.0,0.0 -2022-02-02 00:00:00+05:30,2.28,2.28,2.28,2.28,0.0,0.0,0.0 -2022-02-01 00:00:00+05:30,1.98,2.18,1.98,2.18,0.0,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2022-02-28 00:00:00+05:30,1.57,1.7,1.57,1.64,,,, +2022-02-25 00:00:00+05:30,1.65,1.65,1.65,1.65,,,, +2022-02-24 00:00:00+05:30,1.73,1.73,1.73,1.73,,,, +2022-02-23 00:00:00+05:30,1.77,1.95,1.77,1.82,,,, +2022-02-22 00:00:00+05:30,1.86,1.86,1.86,1.86,,,, +2022-02-21 00:00:00+05:30,2.15,2.15,1.95,1.95,,,, +2022-02-18 00:00:00+05:30,2.05,2.05,1.96,2.05,,,, +2022-02-17 00:00:00+05:30,1.96,1.96,1.79,1.96,,,, +2022-02-16 00:00:00+05:30,1.75,1.87,1.75,1.87,,,, +2022-02-15 00:00:00+05:30,1.79,1.79,1.79,1.79,,,, +2022-02-14 00:00:00+05:30,1.88,1.94,1.88,1.88,,,, +2022-02-11 00:00:00+05:30,1.97,2.04,1.97,1.97,,,, +2022-02-10 00:00:00+05:30,2.07,2.07,2.07,2.07,,,, +2022-02-09 00:00:00+05:30,2.17,2.28,2.17,2.17,,,, +2022-02-08 00:00:00+05:30,2.28,2.35,2.28,2.28,,,, +2022-02-07 00:00:00+05:30,2.61,2.61,2.37,2.4,,,, +2022-02-04 00:00:00+05:30,2.5,2.5,2.28,2.49,,,, +2022-02-03 00:00:00+05:30,2.39,2.39,2.39,2.39,,,, +2022-02-02 00:00:00+05:30,2.28,2.28,2.28,2.28,,,, +2022-02-01 00:00:00+05:30,1.98,2.18,1.98,2.18,,,, diff --git a/DATA/BRONZE/StockData/VIRTUALG_2022_03.csv b/DATA/BRONZE/StockData/VIRTUALG_2022_03.csv index c76df43e..895431dc 100644 --- a/DATA/BRONZE/StockData/VIRTUALG_2022_03.csv +++ b/DATA/BRONZE/StockData/VIRTUALG_2022_03.csv @@ -1,22 +1,22 @@ -date,open,high,low,close,volume,dividends,stock_splits -2022-03-31 00:00:00+05:30,1.71,1.71,1.6,1.65,0.0,0.0,0.0 -2022-03-30 00:00:00+05:30,1.65,1.73,1.63,1.66,0.0,0.0,0.0 -2022-03-29 00:00:00+05:30,1.62,1.75,1.6,1.67,0.0,0.0,0.0 -2022-03-28 00:00:00+05:30,1.83,1.83,1.67,1.67,0.0,0.0,0.0 -2022-03-25 00:00:00+05:30,1.67,1.81,1.67,1.75,0.0,0.0,0.0 -2022-03-24 00:00:00+05:30,1.75,1.8,1.73,1.74,0.0,0.0,0.0 -2022-03-23 00:00:00+05:30,1.93,1.94,1.76,1.82,0.0,0.0,0.0 -2022-03-22 00:00:00+05:30,1.7,1.85,1.69,1.85,0.0,0.0,0.0 -2022-03-21 00:00:00+05:30,1.78,1.92,1.76,1.77,0.0,0.0,0.0 -2022-03-17 00:00:00+05:30,1.84,1.89,1.84,1.85,0.0,0.0,0.0 -2022-03-16 00:00:00+05:30,2.13,2.13,1.93,1.93,0.0,0.0,0.0 -2022-03-15 00:00:00+05:30,2.03,2.03,1.96,2.03,0.0,0.0,0.0 -2022-03-14 00:00:00+05:30,1.94,1.94,1.88,1.94,0.0,0.0,0.0 -2022-03-11 00:00:00+05:30,1.85,1.85,1.85,1.85,0.0,0.0,0.0 -2022-03-10 00:00:00+05:30,1.77,1.77,1.77,1.77,0.0,0.0,0.0 -2022-03-09 00:00:00+05:30,1.69,1.69,1.61,1.69,0.0,0.0,0.0 -2022-03-08 00:00:00+05:30,1.65,1.69,1.55,1.61,0.0,0.0,0.0 -2022-03-07 00:00:00+05:30,1.77,1.77,1.62,1.62,0.0,0.0,0.0 -2022-03-04 00:00:00+05:30,1.71,1.71,1.63,1.7,0.0,0.0,0.0 -2022-03-03 00:00:00+05:30,1.5,1.63,1.49,1.63,0.0,0.0,0.0 -2022-03-02 00:00:00+05:30,1.56,1.6,1.56,1.56,0.0,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2022-03-31 00:00:00+05:30,1.71,1.71,1.6,1.65,,,, +2022-03-30 00:00:00+05:30,1.65,1.73,1.63,1.66,,,, +2022-03-29 00:00:00+05:30,1.62,1.75,1.6,1.67,,,, +2022-03-28 00:00:00+05:30,1.83,1.83,1.67,1.67,,,, +2022-03-25 00:00:00+05:30,1.67,1.81,1.67,1.75,,,, +2022-03-24 00:00:00+05:30,1.75,1.8,1.73,1.74,,,, +2022-03-23 00:00:00+05:30,1.93,1.94,1.76,1.82,,,, +2022-03-22 00:00:00+05:30,1.7,1.85,1.69,1.85,,,, +2022-03-21 00:00:00+05:30,1.78,1.92,1.76,1.77,,,, +2022-03-17 00:00:00+05:30,1.84,1.89,1.84,1.85,,,, +2022-03-16 00:00:00+05:30,2.13,2.13,1.93,1.93,,,, +2022-03-15 00:00:00+05:30,2.03,2.03,1.96,2.03,,,, +2022-03-14 00:00:00+05:30,1.94,1.94,1.88,1.94,,,, +2022-03-11 00:00:00+05:30,1.85,1.85,1.85,1.85,,,, +2022-03-10 00:00:00+05:30,1.77,1.77,1.77,1.77,,,, +2022-03-09 00:00:00+05:30,1.69,1.69,1.61,1.69,,,, +2022-03-08 00:00:00+05:30,1.65,1.69,1.55,1.61,,,, +2022-03-07 00:00:00+05:30,1.77,1.77,1.62,1.62,,,, +2022-03-04 00:00:00+05:30,1.71,1.71,1.63,1.7,,,, +2022-03-03 00:00:00+05:30,1.5,1.63,1.49,1.63,,,, +2022-03-02 00:00:00+05:30,1.56,1.6,1.56,1.56,,,, diff --git a/DATA/BRONZE/StockData/VIRTUALG_2022_04.csv b/DATA/BRONZE/StockData/VIRTUALG_2022_04.csv index 0e23dd7b..fc63edee 100644 --- a/DATA/BRONZE/StockData/VIRTUALG_2022_04.csv +++ b/DATA/BRONZE/StockData/VIRTUALG_2022_04.csv @@ -1,20 +1,20 @@ -date,open,high,low,close,volume,dividends,stock_splits -2022-04-29 00:00:00+05:30,1.84,1.85,1.72,1.73,0.0,0.0,0.0 -2022-04-28 00:00:00+05:30,1.86,1.87,1.78,1.79,0.0,0.0,0.0 -2022-04-27 00:00:00+05:30,2.0,2.03,1.86,1.87,0.0,0.0,0.0 -2022-04-26 00:00:00+05:30,1.85,1.95,1.77,1.95,0.0,0.0,0.0 -2022-04-25 00:00:00+05:30,1.95,1.95,1.86,1.86,0.0,0.0,0.0 -2022-04-22 00:00:00+05:30,2.1,2.1,1.92,1.95,0.0,0.0,0.0 -2022-04-21 00:00:00+05:30,2.02,2.02,1.93,2.02,0.0,0.0,0.0 -2022-04-20 00:00:00+05:30,1.84,1.84,1.7,1.84,0.0,0.0,0.0 -2022-04-19 00:00:00+05:30,1.56,1.68,1.55,1.68,0.0,0.0,0.0 -2022-04-18 00:00:00+05:30,1.54,1.6,1.5,1.53,0.0,0.0,0.0 -2022-04-13 00:00:00+05:30,1.65,1.65,1.55,1.56,0.0,0.0,0.0 -2022-04-12 00:00:00+05:30,1.64,1.64,1.54,1.61,0.0,0.0,0.0 -2022-04-11 00:00:00+05:30,1.66,1.7,1.55,1.59,0.0,0.0,0.0 -2022-04-08 00:00:00+05:30,1.67,1.73,1.65,1.66,0.0,0.0,0.0 -2022-04-07 00:00:00+05:30,1.75,1.79,1.67,1.68,0.0,0.0,0.0 -2022-04-06 00:00:00+05:30,1.7,1.74,1.66,1.71,0.0,0.0,0.0 -2022-04-05 00:00:00+05:30,1.66,1.71,1.65,1.68,0.0,0.0,0.0 -2022-04-04 00:00:00+05:30,1.75,1.75,1.65,1.69,0.0,0.0,0.0 -2022-04-01 00:00:00+05:30,1.62,1.73,1.62,1.7,0.0,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2022-04-29 00:00:00+05:30,1.84,1.85,1.72,1.73,,,, +2022-04-28 00:00:00+05:30,1.86,1.87,1.78,1.79,,,, +2022-04-27 00:00:00+05:30,2.0,2.03,1.86,1.87,,,, +2022-04-26 00:00:00+05:30,1.85,1.95,1.77,1.95,,,, +2022-04-25 00:00:00+05:30,1.95,1.95,1.86,1.86,,,, +2022-04-22 00:00:00+05:30,2.1,2.1,1.92,1.95,,,, +2022-04-21 00:00:00+05:30,2.02,2.02,1.93,2.02,,,, +2022-04-20 00:00:00+05:30,1.84,1.84,1.7,1.84,,,, +2022-04-19 00:00:00+05:30,1.56,1.68,1.55,1.68,,,, +2022-04-18 00:00:00+05:30,1.54,1.6,1.5,1.53,,,, +2022-04-13 00:00:00+05:30,1.65,1.65,1.55,1.56,,,, +2022-04-12 00:00:00+05:30,1.64,1.64,1.54,1.61,,,, +2022-04-11 00:00:00+05:30,1.66,1.7,1.55,1.59,,,, +2022-04-08 00:00:00+05:30,1.67,1.73,1.65,1.66,,,, +2022-04-07 00:00:00+05:30,1.75,1.79,1.67,1.68,,,, +2022-04-06 00:00:00+05:30,1.7,1.74,1.66,1.71,,,, +2022-04-05 00:00:00+05:30,1.66,1.71,1.65,1.68,,,, +2022-04-04 00:00:00+05:30,1.75,1.75,1.65,1.69,,,, +2022-04-01 00:00:00+05:30,1.62,1.73,1.62,1.7,,,, diff --git a/DATA/BRONZE/StockData/VIRTUALG_2022_05.csv b/DATA/BRONZE/StockData/VIRTUALG_2022_05.csv index af994d2b..be8fc6db 100644 --- a/DATA/BRONZE/StockData/VIRTUALG_2022_05.csv +++ b/DATA/BRONZE/StockData/VIRTUALG_2022_05.csv @@ -1,22 +1,22 @@ -date,open,high,low,close,volume,dividends,stock_splits -2022-05-31 00:00:00+05:30,1.41,1.41,1.37,1.41,0.0,0.0,0.0 -2022-05-30 00:00:00+05:30,1.34,1.35,1.32,1.35,0.0,0.0,0.0 -2022-05-27 00:00:00+05:30,1.28,1.29,1.25,1.29,0.0,0.0,0.0 -2022-05-26 00:00:00+05:30,1.26,1.29,1.22,1.23,0.0,0.0,0.0 -2022-05-25 00:00:00+05:30,1.33,1.33,1.28,1.28,0.0,0.0,0.0 -2022-05-24 00:00:00+05:30,1.34,1.42,1.34,1.34,0.0,0.0,0.0 -2022-05-23 00:00:00+05:30,1.41,1.48,1.41,1.41,0.0,0.0,0.0 -2022-05-20 00:00:00+05:30,1.49,1.54,1.46,1.48,0.0,0.0,0.0 -2022-05-19 00:00:00+05:30,1.49,1.54,1.48,1.49,0.0,0.0,0.0 -2022-05-18 00:00:00+05:30,1.55,1.59,1.52,1.55,0.0,0.0,0.0 -2022-05-17 00:00:00+05:30,1.62,1.62,1.49,1.56,0.0,0.0,0.0 -2022-05-16 00:00:00+05:30,1.56,1.56,1.46,1.56,0.0,0.0,0.0 -2022-05-13 00:00:00+05:30,1.42,1.49,1.42,1.49,0.0,0.0,0.0 -2022-05-12 00:00:00+05:30,1.48,1.54,1.42,1.42,0.0,0.0,0.0 -2022-05-11 00:00:00+05:30,1.63,1.63,1.49,1.49,0.0,0.0,0.0 -2022-05-10 00:00:00+05:30,1.5,1.56,1.5,1.56,0.0,0.0,0.0 -2022-05-09 00:00:00+05:30,1.55,1.55,1.49,1.49,0.0,0.0,0.0 -2022-05-06 00:00:00+05:30,1.59,1.59,1.53,1.56,0.0,0.0,0.0 -2022-05-05 00:00:00+05:30,1.57,1.63,1.52,1.59,0.0,0.0,0.0 -2022-05-04 00:00:00+05:30,1.7,1.7,1.57,1.59,0.0,0.0,0.0 -2022-05-02 00:00:00+05:30,1.7,1.74,1.65,1.65,0.0,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2022-05-31 00:00:00+05:30,1.41,1.41,1.37,1.41,,,, +2022-05-30 00:00:00+05:30,1.34,1.35,1.32,1.35,,,, +2022-05-27 00:00:00+05:30,1.28,1.29,1.25,1.29,,,, +2022-05-26 00:00:00+05:30,1.26,1.29,1.22,1.23,,,, +2022-05-25 00:00:00+05:30,1.33,1.33,1.28,1.28,,,, +2022-05-24 00:00:00+05:30,1.34,1.42,1.34,1.34,,,, +2022-05-23 00:00:00+05:30,1.41,1.48,1.41,1.41,,,, +2022-05-20 00:00:00+05:30,1.49,1.54,1.46,1.48,,,, +2022-05-19 00:00:00+05:30,1.49,1.54,1.48,1.49,,,, +2022-05-18 00:00:00+05:30,1.55,1.59,1.52,1.55,,,, +2022-05-17 00:00:00+05:30,1.62,1.62,1.49,1.56,,,, +2022-05-16 00:00:00+05:30,1.56,1.56,1.46,1.56,,,, +2022-05-13 00:00:00+05:30,1.42,1.49,1.42,1.49,,,, +2022-05-12 00:00:00+05:30,1.48,1.54,1.42,1.42,,,, +2022-05-11 00:00:00+05:30,1.63,1.63,1.49,1.49,,,, +2022-05-10 00:00:00+05:30,1.5,1.56,1.5,1.56,,,, +2022-05-09 00:00:00+05:30,1.55,1.55,1.49,1.49,,,, +2022-05-06 00:00:00+05:30,1.59,1.59,1.53,1.56,,,, +2022-05-05 00:00:00+05:30,1.57,1.63,1.52,1.59,,,, +2022-05-04 00:00:00+05:30,1.7,1.7,1.57,1.59,,,, +2022-05-02 00:00:00+05:30,1.7,1.74,1.65,1.65,,,, diff --git a/DATA/BRONZE/StockData/VIRTUALG_2022_06.csv b/DATA/BRONZE/StockData/VIRTUALG_2022_06.csv index bf0f8fe4..85500a13 100644 --- a/DATA/BRONZE/StockData/VIRTUALG_2022_06.csv +++ b/DATA/BRONZE/StockData/VIRTUALG_2022_06.csv @@ -1,23 +1,23 @@ -date,open,high,low,close,volume,dividends,stock_splits -2022-06-30 00:00:00+05:30,1.23,1.24,1.19,1.19,0.0,0.0,0.0 -2022-06-29 00:00:00+05:30,1.21,1.25,1.19,1.21,0.0,0.0,0.0 -2022-06-28 00:00:00+05:30,1.23,1.23,1.16,1.19,0.0,0.0,0.0 -2022-06-27 00:00:00+05:30,1.25,1.28,1.19,1.21,0.0,0.0,0.0 -2022-06-24 00:00:00+05:30,1.1,1.24,1.1,1.22,0.0,0.0,0.0 -2022-06-23 00:00:00+05:30,1.18,1.22,1.14,1.2,0.0,0.0,0.0 -2022-06-22 00:00:00+05:30,1.17,1.2,1.12,1.17,0.0,0.0,0.0 -2022-06-21 00:00:00+05:30,1.19,1.2,1.06,1.17,0.0,0.0,0.0 -2022-06-20 00:00:00+05:30,1.25,1.25,1.12,1.14,0.0,0.0,0.0 -2022-06-17 00:00:00+05:30,1.24,1.28,1.2,1.24,0.0,0.0,0.0 -2022-06-16 00:00:00+05:30,1.35,1.35,1.21,1.23,0.0,0.0,0.0 -2022-06-15 00:00:00+05:30,1.44,1.44,1.3,1.34,0.0,0.0,0.0 -2022-06-14 00:00:00+05:30,1.23,1.41,1.23,1.39,0.0,0.0,0.0 -2022-06-13 00:00:00+05:30,1.25,1.4,1.25,1.29,0.0,0.0,0.0 -2022-06-10 00:00:00+05:30,1.41,1.41,1.35,1.37,0.0,0.0,0.0 -2022-06-09 00:00:00+05:30,1.4,1.41,1.35,1.4,0.0,0.0,0.0 -2022-06-08 00:00:00+05:30,1.4,1.42,1.34,1.37,0.0,0.0,0.0 -2022-06-07 00:00:00+05:30,1.49,1.49,1.35,1.37,0.0,0.0,0.0 -2022-06-06 00:00:00+05:30,1.4,1.43,1.35,1.41,0.0,0.0,0.0 -2022-06-03 00:00:00+05:30,1.47,1.47,1.37,1.38,0.0,0.0,0.0 -2022-06-02 00:00:00+05:30,1.55,1.55,1.41,1.43,0.0,0.0,0.0 -2022-06-01 00:00:00+05:30,1.45,1.48,1.45,1.48,0.0,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2022-06-30 00:00:00+05:30,1.23,1.24,1.19,1.19,,,, +2022-06-29 00:00:00+05:30,1.21,1.25,1.19,1.21,,,, +2022-06-28 00:00:00+05:30,1.23,1.23,1.16,1.19,,,, +2022-06-27 00:00:00+05:30,1.25,1.28,1.19,1.21,,,, +2022-06-24 00:00:00+05:30,1.1,1.24,1.1,1.22,,,, +2022-06-23 00:00:00+05:30,1.18,1.22,1.14,1.2,,,, +2022-06-22 00:00:00+05:30,1.17,1.2,1.12,1.17,,,, +2022-06-21 00:00:00+05:30,1.19,1.2,1.06,1.17,,,, +2022-06-20 00:00:00+05:30,1.25,1.25,1.12,1.14,,,, +2022-06-17 00:00:00+05:30,1.24,1.28,1.2,1.24,,,, +2022-06-16 00:00:00+05:30,1.35,1.35,1.21,1.23,,,, +2022-06-15 00:00:00+05:30,1.44,1.44,1.3,1.34,,,, +2022-06-14 00:00:00+05:30,1.23,1.41,1.23,1.39,,,, +2022-06-13 00:00:00+05:30,1.25,1.4,1.25,1.29,,,, +2022-06-10 00:00:00+05:30,1.41,1.41,1.35,1.37,,,, +2022-06-09 00:00:00+05:30,1.4,1.41,1.35,1.4,,,, +2022-06-08 00:00:00+05:30,1.4,1.42,1.34,1.37,,,, +2022-06-07 00:00:00+05:30,1.49,1.49,1.35,1.37,,,, +2022-06-06 00:00:00+05:30,1.4,1.43,1.35,1.41,,,, +2022-06-03 00:00:00+05:30,1.47,1.47,1.37,1.38,,,, +2022-06-02 00:00:00+05:30,1.55,1.55,1.41,1.43,,,, +2022-06-01 00:00:00+05:30,1.45,1.48,1.45,1.48,,,, diff --git a/DATA/BRONZE/StockData/VIRTUALG_2022_07.csv b/DATA/BRONZE/StockData/VIRTUALG_2022_07.csv index ac1af5e5..2e5bb798 100644 --- a/DATA/BRONZE/StockData/VIRTUALG_2022_07.csv +++ b/DATA/BRONZE/StockData/VIRTUALG_2022_07.csv @@ -1,22 +1,22 @@ -date,open,high,low,close,volume,dividends,stock_splits -2022-07-29 00:00:00+05:30,1.07,1.07,1.0,1.04,0.0,0.0,0.0 -2022-07-28 00:00:00+05:30,1.05,1.09,1.01,1.05,0.0,0.0,0.0 -2022-07-27 00:00:00+05:30,1.11,1.11,1.06,1.07,0.0,0.0,0.0 -2022-07-26 00:00:00+05:30,1.1,1.12,1.1,1.1,0.0,0.0,0.0 -2022-07-25 00:00:00+05:30,1.14,1.14,1.09,1.11,0.0,0.0,0.0 -2022-07-22 00:00:00+05:30,1.13,1.13,1.1,1.12,0.0,0.0,0.0 -2022-07-21 00:00:00+05:30,1.13,1.13,1.1,1.12,0.0,0.0,0.0 -2022-07-20 00:00:00+05:30,1.15,1.15,1.11,1.12,0.0,0.0,0.0 -2022-07-19 00:00:00+05:30,1.14,1.15,1.11,1.13,0.0,0.0,0.0 -2022-07-18 00:00:00+05:30,1.15,1.16,1.1,1.13,0.0,0.0,0.0 -2022-07-15 00:00:00+05:30,1.14,1.14,1.1,1.11,0.0,0.0,0.0 -2022-07-14 00:00:00+05:30,1.17,1.17,1.11,1.13,0.0,0.0,0.0 -2022-07-13 00:00:00+05:30,1.19,1.19,1.15,1.15,0.0,0.0,0.0 -2022-07-12 00:00:00+05:30,1.19,1.21,1.11,1.17,0.0,0.0,0.0 -2022-07-11 00:00:00+05:30,1.21,1.21,1.17,1.19,0.0,0.0,0.0 -2022-07-08 00:00:00+05:30,1.22,1.22,1.18,1.2,0.0,0.0,0.0 -2022-07-07 00:00:00+05:30,1.18,1.22,1.17,1.19,0.0,0.0,0.0 -2022-07-06 00:00:00+05:30,1.22,1.22,1.16,1.17,0.0,0.0,0.0 -2022-07-05 00:00:00+05:30,1.2,1.22,1.17,1.19,0.0,0.0,0.0 -2022-07-04 00:00:00+05:30,1.24,1.24,1.17,1.19,0.0,0.0,0.0 -2022-07-01 00:00:00+05:30,1.13,1.22,1.13,1.2,0.0,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2022-07-29 00:00:00+05:30,1.07,1.07,1.0,1.04,,,, +2022-07-28 00:00:00+05:30,1.05,1.09,1.01,1.05,,,, +2022-07-27 00:00:00+05:30,1.11,1.11,1.06,1.07,,,, +2022-07-26 00:00:00+05:30,1.1,1.12,1.1,1.1,,,, +2022-07-25 00:00:00+05:30,1.14,1.14,1.09,1.11,,,, +2022-07-22 00:00:00+05:30,1.13,1.13,1.1,1.12,,,, +2022-07-21 00:00:00+05:30,1.13,1.13,1.1,1.12,,,, +2022-07-20 00:00:00+05:30,1.15,1.15,1.11,1.12,,,, +2022-07-19 00:00:00+05:30,1.14,1.15,1.11,1.13,,,, +2022-07-18 00:00:00+05:30,1.15,1.16,1.1,1.13,,,, +2022-07-15 00:00:00+05:30,1.14,1.14,1.1,1.11,,,, +2022-07-14 00:00:00+05:30,1.17,1.17,1.11,1.13,,,, +2022-07-13 00:00:00+05:30,1.19,1.19,1.15,1.15,,,, +2022-07-12 00:00:00+05:30,1.19,1.21,1.11,1.17,,,, +2022-07-11 00:00:00+05:30,1.21,1.21,1.17,1.19,,,, +2022-07-08 00:00:00+05:30,1.22,1.22,1.18,1.2,,,, +2022-07-07 00:00:00+05:30,1.18,1.22,1.17,1.19,,,, +2022-07-06 00:00:00+05:30,1.22,1.22,1.16,1.17,,,, +2022-07-05 00:00:00+05:30,1.2,1.22,1.17,1.19,,,, +2022-07-04 00:00:00+05:30,1.24,1.24,1.17,1.19,,,, +2022-07-01 00:00:00+05:30,1.13,1.22,1.13,1.2,,,, diff --git a/DATA/BRONZE/StockData/VISESHINFO_2022_01.csv b/DATA/BRONZE/StockData/VISESHINFO_2022_01.csv index 8a64132c..eb1ad61c 100644 --- a/DATA/BRONZE/StockData/VISESHINFO_2022_01.csv +++ b/DATA/BRONZE/StockData/VISESHINFO_2022_01.csv @@ -1,20 +1,20 @@ -date,open,high,low,close,volume,dividends,stock_splits -2022-01-03 00:00:00+05:30,0.3,0.3,0.3,0.3,53147,0.0,0.0 -2022-01-04 00:00:00+05:30,0.31,0.31,0.31,0.31,145465,0.0,0.0 -2022-01-05 00:00:00+05:30,0.32,0.32,0.32,0.32,120805,0.0,0.0 -2022-01-06 00:00:00+05:30,0.33,0.33,0.33,0.33,48351,0.0,0.0 -2022-01-07 00:00:00+05:30,0.34,0.34,0.34,0.34,234510,0.0,0.0 -2022-01-10 00:00:00+05:30,0.35,0.35,0.35,0.35,70737,0.0,0.0 -2022-01-11 00:00:00+05:30,0.36,0.36,0.36,0.36,98419,0.0,0.0 -2022-01-12 00:00:00+05:30,0.37,0.37,0.37,0.37,119782,0.0,0.0 -2022-01-13 00:00:00+05:30,0.38,0.38,0.38,0.38,53685,0.0,0.0 -2022-01-14 00:00:00+05:30,0.39,0.39,0.39,0.39,57698,0.0,0.0 -2022-01-17 00:00:00+05:30,0.4,0.4,0.4,0.4,246762,0.0,0.0 -2022-01-18 00:00:00+05:30,0.42,0.42,0.42,0.42,44315,0.0,0.0 -2022-01-19 00:00:00+05:30,0.44,0.44,0.44,0.44,221456,0.0,0.0 -2022-01-20 00:00:00+05:30,0.46,0.46,0.46,0.46,76303,0.0,0.0 -2022-01-21 00:00:00+05:30,0.48,0.48,0.48,0.48,1074356,0.0,0.0 -2022-01-24 00:00:00+05:30,0.5,0.5,0.5,0.5,429658,0.0,0.0 -2022-01-25 00:00:00+05:30,0.52,0.52,0.52,0.52,641989,0.0,0.0 -2022-01-27 00:00:00+05:30,0.54,0.54,0.54,0.54,68668,0.0,0.0 -2022-01-28 00:00:00+05:30,0.56,0.56,0.56,0.56,64755,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2022-01-03 00:00:00+05:30,0.3,0.3,0.3,0.3,53147.0,,, +2022-01-04 00:00:00+05:30,0.31,0.31,0.31,0.31,145465.0,,, +2022-01-05 00:00:00+05:30,0.32,0.32,0.32,0.32,120805.0,,, +2022-01-06 00:00:00+05:30,0.33,0.33,0.33,0.33,48351.0,,, +2022-01-07 00:00:00+05:30,0.34,0.34,0.34,0.34,234510.0,,, +2022-01-10 00:00:00+05:30,0.35,0.35,0.35,0.35,70737.0,,, +2022-01-11 00:00:00+05:30,0.36,0.36,0.36,0.36,98419.0,,, +2022-01-12 00:00:00+05:30,0.37,0.37,0.37,0.37,119782.0,,, +2022-01-13 00:00:00+05:30,0.38,0.38,0.38,0.38,53685.0,,, +2022-01-14 00:00:00+05:30,0.39,0.39,0.39,0.39,57698.0,,, +2022-01-17 00:00:00+05:30,0.4,0.4,0.4,0.4,246762.0,,, +2022-01-18 00:00:00+05:30,0.42,0.42,0.42,0.42,44315.0,,, +2022-01-19 00:00:00+05:30,0.44,0.44,0.44,0.44,221456.0,,, +2022-01-20 00:00:00+05:30,0.46,0.46,0.46,0.46,76303.0,,, +2022-01-21 00:00:00+05:30,0.48,0.48,0.48,0.48,1074356.0,,, +2022-01-24 00:00:00+05:30,0.5,0.5,0.5,0.5,429658.0,,, +2022-01-25 00:00:00+05:30,0.52,0.52,0.52,0.52,641989.0,,, +2022-01-27 00:00:00+05:30,0.54,0.54,0.54,0.54,68668.0,,, +2022-01-28 00:00:00+05:30,0.56,0.56,0.56,0.56,64755.0,,, diff --git a/DATA/BRONZE/StockData/VISESHINFO_2022_02.csv b/DATA/BRONZE/StockData/VISESHINFO_2022_02.csv index b07919c4..1cb5c83c 100644 --- a/DATA/BRONZE/StockData/VISESHINFO_2022_02.csv +++ b/DATA/BRONZE/StockData/VISESHINFO_2022_02.csv @@ -1,19 +1,19 @@ -date,open,high,low,close,volume,dividends,stock_splits -2022-02-01 00:00:00+05:30,0.6,0.6,0.6,0.6,2388486,0.0,0.0 -2022-02-02 00:00:00+05:30,0.63,0.63,0.63,0.63,2839835,0.0,0.0 -2022-02-03 00:00:00+05:30,0.66,0.66,0.66,0.66,1949380,0.0,0.0 -2022-02-04 00:00:00+05:30,0.69,0.69,0.69,0.69,1503855,0.0,0.0 -2022-02-07 00:00:00+05:30,0.72,0.72,0.72,0.72,254872,0.0,0.0 -2022-02-08 00:00:00+05:30,0.75,0.75,0.75,0.75,284969,0.0,0.0 -2022-02-09 00:00:00+05:30,0.78,0.78,0.78,0.78,260581,0.0,0.0 -2022-02-10 00:00:00+05:30,0.81,0.81,0.81,0.81,558394,0.0,0.0 -2022-02-11 00:00:00+05:30,0.85,0.85,0.85,0.85,1082256,0.0,0.0 -2022-02-15 00:00:00+05:30,0.93,0.93,0.93,0.93,5419468,0.0,0.0 -2022-02-16 00:00:00+05:30,0.97,0.97,0.97,0.97,400852,0.0,0.0 -2022-02-17 00:00:00+05:30,1.01,1.01,1.01,1.01,274165,0.0,0.0 -2022-02-18 00:00:00+05:30,1.06,1.06,1.06,1.06,223621,0.0,0.0 -2022-02-21 00:00:00+05:30,1.11,1.11,1.11,1.11,177321,0.0,0.0 -2022-02-22 00:00:00+05:30,1.16,1.16,1.16,1.16,1397617,0.0,0.0 -2022-02-23 00:00:00+05:30,1.21,1.21,1.11,1.16,105832800,0.0,0.0 -2022-02-24 00:00:00+05:30,1.11,1.21,1.11,1.11,89763030,0.0,0.0 -2022-02-25 00:00:00+05:30,1.06,1.06,1.06,1.06,39426670,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2022-02-01 00:00:00+05:30,0.6,0.6,0.6,0.6,2388486.0,,, +2022-02-02 00:00:00+05:30,0.63,0.63,0.63,0.63,2839835.0,,, +2022-02-03 00:00:00+05:30,0.66,0.66,0.66,0.66,1949380.0,,, +2022-02-04 00:00:00+05:30,0.69,0.69,0.69,0.69,1503855.0,,, +2022-02-07 00:00:00+05:30,0.72,0.72,0.72,0.72,254872.0,,, +2022-02-08 00:00:00+05:30,0.75,0.75,0.75,0.75,284969.0,,, +2022-02-09 00:00:00+05:30,0.78,0.78,0.78,0.78,260581.0,,, +2022-02-10 00:00:00+05:30,0.81,0.81,0.81,0.81,558394.0,,, +2022-02-11 00:00:00+05:30,0.85,0.85,0.85,0.85,1082256.0,,, +2022-02-15 00:00:00+05:30,0.93,0.93,0.93,0.93,5419468.0,,, +2022-02-16 00:00:00+05:30,0.97,0.97,0.97,0.97,400852.0,,, +2022-02-17 00:00:00+05:30,1.01,1.01,1.01,1.01,274165.0,,, +2022-02-18 00:00:00+05:30,1.06,1.06,1.06,1.06,223621.0,,, +2022-02-21 00:00:00+05:30,1.11,1.11,1.11,1.11,177321.0,,, +2022-02-22 00:00:00+05:30,1.16,1.16,1.16,1.16,1397617.0,,, +2022-02-23 00:00:00+05:30,1.21,1.21,1.11,1.16,105832800.0,,, +2022-02-24 00:00:00+05:30,1.11,1.21,1.11,1.11,89763030.0,,, +2022-02-25 00:00:00+05:30,1.06,1.06,1.06,1.06,39426670.0,,, diff --git a/DATA/BRONZE/StockData/VISESHINFO_2022_03.csv b/DATA/BRONZE/StockData/VISESHINFO_2022_03.csv index 59f493ae..ff191196 100644 --- a/DATA/BRONZE/StockData/VISESHINFO_2022_03.csv +++ b/DATA/BRONZE/StockData/VISESHINFO_2022_03.csv @@ -1,21 +1,21 @@ -date,open,high,low,close,volume,dividends,stock_splits -2022-03-02 00:00:00+05:30,0.96,1.06,0.96,1.06,86736410,0.0,0.0 -2022-03-03 00:00:00+05:30,1.11,1.11,1.11,1.11,2541118,0.0,0.0 -2022-03-04 00:00:00+05:30,1.16,1.16,1.09,1.13,31137800,0.0,0.0 -2022-03-07 00:00:00+05:30,1.08,1.08,1.08,1.08,7021024,0.0,0.0 -2022-03-08 00:00:00+05:30,1.03,1.03,1.03,1.03,8513314,0.0,0.0 -2022-03-09 00:00:00+05:30,0.98,1.08,0.98,1.07,67806900,0.0,0.0 -2022-03-10 00:00:00+05:30,1.12,1.12,1.06,1.12,8731479,0.0,0.0 -2022-03-11 00:00:00+05:30,1.17,1.17,1.07,1.17,31139570,0.0,0.0 -2022-03-14 00:00:00+05:30,1.19,1.22,1.13,1.22,45650290,0.0,0.0 -2022-03-15 00:00:00+05:30,1.28,1.28,1.23,1.28,27509480,0.0,0.0 -2022-03-16 00:00:00+05:30,1.34,1.34,1.23,1.34,37474440,0.0,0.0 -2022-03-17 00:00:00+05:30,1.3,1.37,1.28,1.31,24991210,0.0,0.0 -2022-03-21 00:00:00+05:30,1.3,1.3,1.25,1.25,4775462,0.0,0.0 -2022-03-22 00:00:00+05:30,1.19,1.29,1.19,1.27,15778650,0.0,0.0 -2022-03-23 00:00:00+05:30,1.25,1.27,1.21,1.21,5291164,0.0,0.0 -2022-03-24 00:00:00+05:30,1.15,1.2,1.15,1.16,9847820,0.0,0.0 -2022-03-25 00:00:00+05:30,1.16,1.2,1.14,1.18,12288330,0.0,0.0 -2022-03-28 00:00:00+05:30,1.18,1.19,1.13,1.13,8125520,0.0,0.0 -2022-03-29 00:00:00+05:30,1.11,1.12,1.08,1.08,13854480,0.0,0.0 -2022-03-30 00:00:00+05:30,1.05,1.13,1.04,1.08,31467500,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2022-03-02 00:00:00+05:30,0.96,1.06,0.96,1.06,86736410.0,,, +2022-03-03 00:00:00+05:30,1.11,1.11,1.11,1.11,2541118.0,,, +2022-03-04 00:00:00+05:30,1.16,1.16,1.09,1.13,31137800.0,,, +2022-03-07 00:00:00+05:30,1.08,1.08,1.08,1.08,7021024.0,,, +2022-03-08 00:00:00+05:30,1.03,1.03,1.03,1.03,8513314.0,,, +2022-03-09 00:00:00+05:30,0.98,1.08,0.98,1.07,67806900.0,,, +2022-03-10 00:00:00+05:30,1.12,1.12,1.06,1.12,8731479.0,,, +2022-03-11 00:00:00+05:30,1.17,1.17,1.07,1.17,31139570.0,,, +2022-03-14 00:00:00+05:30,1.19,1.22,1.13,1.22,45650290.0,,, +2022-03-15 00:00:00+05:30,1.28,1.28,1.23,1.28,27509480.0,,, +2022-03-16 00:00:00+05:30,1.34,1.34,1.23,1.34,37474440.0,,, +2022-03-17 00:00:00+05:30,1.3,1.37,1.28,1.31,24991210.0,,, +2022-03-21 00:00:00+05:30,1.3,1.3,1.25,1.25,4775462.0,,, +2022-03-22 00:00:00+05:30,1.19,1.29,1.19,1.27,15778650.0,,, +2022-03-23 00:00:00+05:30,1.25,1.27,1.21,1.21,5291164.0,,, +2022-03-24 00:00:00+05:30,1.15,1.2,1.15,1.16,9847820.0,,, +2022-03-25 00:00:00+05:30,1.16,1.2,1.14,1.18,12288330.0,,, +2022-03-28 00:00:00+05:30,1.18,1.19,1.13,1.13,8125520.0,,, +2022-03-29 00:00:00+05:30,1.11,1.12,1.08,1.08,13854480.0,,, +2022-03-30 00:00:00+05:30,1.05,1.13,1.04,1.08,31467500.0,,, diff --git a/DATA/BRONZE/StockData/VISESHINFO_2022_04.csv b/DATA/BRONZE/StockData/VISESHINFO_2022_04.csv index a0408d24..b43e0333 100644 --- a/DATA/BRONZE/StockData/VISESHINFO_2022_04.csv +++ b/DATA/BRONZE/StockData/VISESHINFO_2022_04.csv @@ -1,20 +1,20 @@ -date,open,high,low,close,volume,dividends,stock_splits -2022-04-01 00:00:00+05:30,1.14,1.18,1.11,1.18,10656720,0.0,0.0 -2022-04-04 00:00:00+05:30,1.23,1.23,1.2,1.23,14283310,0.0,0.0 -2022-04-05 00:00:00+05:30,1.27,1.27,1.17,1.17,35292060,0.0,0.0 -2022-04-06 00:00:00+05:30,1.16,1.2,1.13,1.14,28884920,0.0,0.0 -2022-04-07 00:00:00+05:30,1.15,1.19,1.13,1.16,17849690,0.0,0.0 -2022-04-08 00:00:00+05:30,1.16,1.2,1.13,1.17,15387160,0.0,0.0 -2022-04-11 00:00:00+05:30,1.18,1.2,1.14,1.15,13969270,0.0,0.0 -2022-04-12 00:00:00+05:30,1.16,1.16,1.1,1.1,26687830,0.0,0.0 -2022-04-13 00:00:00+05:30,1.12,1.15,1.11,1.12,15855050,0.0,0.0 -2022-04-18 00:00:00+05:30,1.14,1.15,1.09,1.11,12374090,0.0,0.0 -2022-04-19 00:00:00+05:30,1.11,1.12,1.06,1.06,31112940,0.0,0.0 -2022-04-20 00:00:00+05:30,1.06,1.07,1.03,1.06,31099010,0.0,0.0 -2022-04-21 00:00:00+05:30,1.06,1.08,1.04,1.05,24314040,0.0,0.0 -2022-04-22 00:00:00+05:30,1.04,1.05,1.02,1.03,28536260,0.0,0.0 -2022-04-25 00:00:00+05:30,1.0,1.01,0.98,0.98,27174870,0.0,0.0 -2022-04-26 00:00:00+05:30,0.95,0.97,0.94,0.94,20109210,0.0,0.0 -2022-04-27 00:00:00+05:30,0.9,0.9,0.9,0.9,2753461,0.0,0.0 -2022-04-28 00:00:00+05:30,0.86,0.86,0.86,0.86,2503082,0.0,0.0 -2022-04-29 00:00:00+05:30,0.82,0.87,0.82,0.83,69053940,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2022-04-01 00:00:00+05:30,1.14,1.18,1.11,1.18,10656720.0,,, +2022-04-04 00:00:00+05:30,1.23,1.23,1.2,1.23,14283310.0,,, +2022-04-05 00:00:00+05:30,1.27,1.27,1.17,1.17,35292060.0,,, +2022-04-06 00:00:00+05:30,1.16,1.2,1.13,1.14,28884920.0,,, +2022-04-07 00:00:00+05:30,1.15,1.19,1.13,1.16,17849690.0,,, +2022-04-08 00:00:00+05:30,1.16,1.2,1.13,1.17,15387160.0,,, +2022-04-11 00:00:00+05:30,1.18,1.2,1.14,1.15,13969270.0,,, +2022-04-12 00:00:00+05:30,1.16,1.16,1.1,1.1,26687830.0,,, +2022-04-13 00:00:00+05:30,1.12,1.15,1.11,1.12,15855050.0,,, +2022-04-18 00:00:00+05:30,1.14,1.15,1.09,1.11,12374090.0,,, +2022-04-19 00:00:00+05:30,1.11,1.12,1.06,1.06,31112940.0,,, +2022-04-20 00:00:00+05:30,1.06,1.07,1.03,1.06,31099010.0,,, +2022-04-21 00:00:00+05:30,1.06,1.08,1.04,1.05,24314040.0,,, +2022-04-22 00:00:00+05:30,1.04,1.05,1.02,1.03,28536260.0,,, +2022-04-25 00:00:00+05:30,1.0,1.01,0.98,0.98,27174870.0,,, +2022-04-26 00:00:00+05:30,0.95,0.97,0.94,0.94,20109210.0,,, +2022-04-27 00:00:00+05:30,0.9,0.9,0.9,0.9,2753461.0,,, +2022-04-28 00:00:00+05:30,0.86,0.86,0.86,0.86,2503082.0,,, +2022-04-29 00:00:00+05:30,0.82,0.87,0.82,0.83,69053940.0,,, diff --git a/DATA/BRONZE/StockData/VISESHINFO_2022_05.csv b/DATA/BRONZE/StockData/VISESHINFO_2022_05.csv index 5034a2b5..58de4d58 100644 --- a/DATA/BRONZE/StockData/VISESHINFO_2022_05.csv +++ b/DATA/BRONZE/StockData/VISESHINFO_2022_05.csv @@ -1,20 +1,20 @@ -date,open,high,low,close,volume,dividends,stock_splits -2022-05-04 00:00:00+05:30,0.83,0.84,0.79,0.79,15330660,0.0,0.0 -2022-05-05 00:00:00+05:30,0.79,0.81,0.76,0.76,14238940,0.0,0.0 -2022-05-06 00:00:00+05:30,0.73,0.79,0.73,0.78,32357670,0.0,0.0 -2022-05-09 00:00:00+05:30,0.79,0.81,0.78,0.81,2665068,0.0,0.0 -2022-05-10 00:00:00+05:30,0.85,0.85,0.85,0.85,291696,0.0,0.0 -2022-05-11 00:00:00+05:30,0.89,0.89,0.87,0.89,16741030,0.0,0.0 -2022-05-12 00:00:00+05:30,0.88,0.88,0.85,0.85,4476380,0.0,0.0 -2022-05-13 00:00:00+05:30,0.82,0.89,0.81,0.85,38551720,0.0,0.0 -2022-05-16 00:00:00+05:30,0.83,0.89,0.82,0.86,23647170,0.0,0.0 -2022-05-17 00:00:00+05:30,0.88,0.9,0.87,0.89,19998930,0.0,0.0 -2022-05-18 00:00:00+05:30,0.91,0.91,0.85,0.86,13339800,0.0,0.0 -2022-05-19 00:00:00+05:30,0.84,0.86,0.83,0.84,9096294,0.0,0.0 -2022-05-20 00:00:00+05:30,0.86,0.88,0.85,0.87,15267150,0.0,0.0 -2022-05-23 00:00:00+05:30,0.88,0.89,0.84,0.85,7154666,0.0,0.0 -2022-05-24 00:00:00+05:30,0.85,0.87,0.84,0.86,11398850,0.0,0.0 -2022-05-25 00:00:00+05:30,0.85,0.86,0.82,0.83,8260981,0.0,0.0 -2022-05-26 00:00:00+05:30,0.82,0.83,0.79,0.79,10176420,0.0,0.0 -2022-05-27 00:00:00+05:30,0.81,0.82,0.79,0.82,7425483,0.0,0.0 -2022-05-30 00:00:00+05:30,0.83,0.86,0.82,0.84,5996451,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2022-05-04 00:00:00+05:30,0.83,0.84,0.79,0.79,15330660.0,,, +2022-05-05 00:00:00+05:30,0.79,0.81,0.76,0.76,14238940.0,,, +2022-05-06 00:00:00+05:30,0.73,0.79,0.73,0.78,32357670.0,,, +2022-05-09 00:00:00+05:30,0.79,0.81,0.78,0.81,2665068.0,,, +2022-05-10 00:00:00+05:30,0.85,0.85,0.85,0.85,291696.0,,, +2022-05-11 00:00:00+05:30,0.89,0.89,0.87,0.89,16741030.0,,, +2022-05-12 00:00:00+05:30,0.88,0.88,0.85,0.85,4476380.0,,, +2022-05-13 00:00:00+05:30,0.82,0.89,0.81,0.85,38551720.0,,, +2022-05-16 00:00:00+05:30,0.83,0.89,0.82,0.86,23647170.0,,, +2022-05-17 00:00:00+05:30,0.88,0.9,0.87,0.89,19998930.0,,, +2022-05-18 00:00:00+05:30,0.91,0.91,0.85,0.86,13339800.0,,, +2022-05-19 00:00:00+05:30,0.84,0.86,0.83,0.84,9096294.0,,, +2022-05-20 00:00:00+05:30,0.86,0.88,0.85,0.87,15267150.0,,, +2022-05-23 00:00:00+05:30,0.88,0.89,0.84,0.85,7154666.0,,, +2022-05-24 00:00:00+05:30,0.85,0.87,0.84,0.86,11398850.0,,, +2022-05-25 00:00:00+05:30,0.85,0.86,0.82,0.83,8260981.0,,, +2022-05-26 00:00:00+05:30,0.82,0.83,0.79,0.79,10176420.0,,, +2022-05-27 00:00:00+05:30,0.81,0.82,0.79,0.82,7425483.0,,, +2022-05-30 00:00:00+05:30,0.83,0.86,0.82,0.84,5996451.0,,, diff --git a/DATA/BRONZE/StockData/VISESHINFO_2022_06.csv b/DATA/BRONZE/StockData/VISESHINFO_2022_06.csv index fe0fe023..06e49b20 100644 --- a/DATA/BRONZE/StockData/VISESHINFO_2022_06.csv +++ b/DATA/BRONZE/StockData/VISESHINFO_2022_06.csv @@ -1,22 +1,22 @@ -date,open,high,low,close,volume,dividends,stock_splits -2022-06-01 00:00:00+05:30,0.8,0.83,0.8,0.81,10561510,0.0,0.0 -2022-06-02 00:00:00+05:30,0.79,0.81,0.77,0.77,25521580,0.0,0.0 -2022-06-03 00:00:00+05:30,0.75,0.8,0.75,0.8,15988860,0.0,0.0 -2022-06-06 00:00:00+05:30,0.84,0.84,0.81,0.83,19921470,0.0,0.0 -2022-06-07 00:00:00+05:30,0.82,0.82,0.79,0.81,12680000,0.0,0.0 -2022-06-08 00:00:00+05:30,0.8,0.81,0.77,0.77,15142500,0.0,0.0 -2022-06-09 00:00:00+05:30,0.77,0.8,0.76,0.78,7044122,0.0,0.0 -2022-06-10 00:00:00+05:30,0.78,0.79,0.75,0.77,8140857,0.0,0.0 -2022-06-13 00:00:00+05:30,0.76,0.77,0.74,0.76,6248669,0.0,0.0 -2022-06-14 00:00:00+05:30,0.75,0.79,0.74,0.77,12880710,0.0,0.0 -2022-06-15 00:00:00+05:30,0.76,0.79,0.75,0.76,9027916,0.0,0.0 -2022-06-16 00:00:00+05:30,0.77,0.78,0.73,0.73,15099680,0.0,0.0 -2022-06-17 00:00:00+05:30,0.71,0.72,0.7,0.71,22640280,0.0,0.0 -2022-06-20 00:00:00+05:30,0.73,0.74,0.68,0.7,13529340,0.0,0.0 -2022-06-21 00:00:00+05:30,0.71,0.73,0.7,0.72,12160420,0.0,0.0 -2022-06-22 00:00:00+05:30,0.72,0.73,0.7,0.71,4784286,0.0,0.0 -2022-06-23 00:00:00+05:30,0.71,0.73,0.7,0.71,9068303,0.0,0.0 -2022-06-24 00:00:00+05:30,0.71,0.74,0.7,0.73,9865581,0.0,0.0 -2022-06-27 00:00:00+05:30,0.73,0.74,0.7,0.72,7851523,0.0,0.0 -2022-06-28 00:00:00+05:30,0.72,0.73,0.71,0.72,7810642,0.0,0.0 -2022-06-29 00:00:00+05:30,0.72,0.73,0.71,0.72,8658462,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2022-06-01 00:00:00+05:30,0.8,0.83,0.8,0.81,10561510.0,,, +2022-06-02 00:00:00+05:30,0.79,0.81,0.77,0.77,25521580.0,,, +2022-06-03 00:00:00+05:30,0.75,0.8,0.75,0.8,15988860.0,,, +2022-06-06 00:00:00+05:30,0.84,0.84,0.81,0.83,19921470.0,,, +2022-06-07 00:00:00+05:30,0.82,0.82,0.79,0.81,12680000.0,,, +2022-06-08 00:00:00+05:30,0.8,0.81,0.77,0.77,15142500.0,,, +2022-06-09 00:00:00+05:30,0.77,0.8,0.76,0.78,7044122.0,,, +2022-06-10 00:00:00+05:30,0.78,0.79,0.75,0.77,8140857.0,,, +2022-06-13 00:00:00+05:30,0.76,0.77,0.74,0.76,6248669.0,,, +2022-06-14 00:00:00+05:30,0.75,0.79,0.74,0.77,12880710.0,,, +2022-06-15 00:00:00+05:30,0.76,0.79,0.75,0.76,9027916.0,,, +2022-06-16 00:00:00+05:30,0.77,0.78,0.73,0.73,15099680.0,,, +2022-06-17 00:00:00+05:30,0.71,0.72,0.7,0.71,22640280.0,,, +2022-06-20 00:00:00+05:30,0.73,0.74,0.68,0.7,13529340.0,,, +2022-06-21 00:00:00+05:30,0.71,0.73,0.7,0.72,12160420.0,,, +2022-06-22 00:00:00+05:30,0.72,0.73,0.7,0.71,4784286.0,,, +2022-06-23 00:00:00+05:30,0.71,0.73,0.7,0.71,9068303.0,,, +2022-06-24 00:00:00+05:30,0.71,0.74,0.7,0.73,9865581.0,,, +2022-06-27 00:00:00+05:30,0.73,0.74,0.7,0.72,7851523.0,,, +2022-06-28 00:00:00+05:30,0.72,0.73,0.71,0.72,7810642.0,,, +2022-06-29 00:00:00+05:30,0.72,0.73,0.71,0.72,8658462.0,,, diff --git a/DATA/BRONZE/StockData/VISESHINFO_2022_07.csv b/DATA/BRONZE/StockData/VISESHINFO_2022_07.csv index de80b64f..53c65b50 100644 --- a/DATA/BRONZE/StockData/VISESHINFO_2022_07.csv +++ b/DATA/BRONZE/StockData/VISESHINFO_2022_07.csv @@ -1,22 +1,22 @@ -date,open,high,low,close,volume,dividends,stock_splits -2022-07-01 00:00:00+05:30,0.71,0.74,0.7,0.73,11180840,0.0,0.0 -2022-07-04 00:00:00+05:30,0.72,0.73,0.71,0.72,11308140,0.0,0.0 -2022-07-05 00:00:00+05:30,0.72,0.75,0.71,0.75,22417370,0.0,0.0 -2022-07-06 00:00:00+05:30,0.77,0.78,0.76,0.78,13231700,0.0,0.0 -2022-07-07 00:00:00+05:30,0.8,0.81,0.79,0.81,12433570,0.0,0.0 -2022-07-08 00:00:00+05:30,0.84,0.84,0.78,0.79,10345300,0.0,0.0 -2022-07-11 00:00:00+05:30,0.79,0.81,0.77,0.77,6196879,0.0,0.0 -2022-07-12 00:00:00+05:30,0.77,0.78,0.76,0.76,5503261,0.0,0.0 -2022-07-13 00:00:00+05:30,0.77,0.78,0.76,0.77,11325560,0.0,0.0 -2022-07-14 00:00:00+05:30,0.77,0.77,0.75,0.76,5017727,0.0,0.0 -2022-07-15 00:00:00+05:30,0.76,0.76,0.75,0.75,4204331,0.0,0.0 -2022-07-18 00:00:00+05:30,0.75,0.78,0.75,0.78,12575640,0.0,0.0 -2022-07-19 00:00:00+05:30,0.81,0.81,0.81,0.81,783747,0.0,0.0 -2022-07-20 00:00:00+05:30,0.83,0.84,0.78,0.79,14585630,0.0,0.0 -2022-07-21 00:00:00+05:30,0.78,0.79,0.76,0.77,5624211,0.0,0.0 -2022-07-22 00:00:00+05:30,0.77,0.79,0.75,0.78,11746060,0.0,0.0 -2022-07-25 00:00:00+05:30,0.77,0.77,0.75,0.76,17940270,0.0,0.0 -2022-07-26 00:00:00+05:30,0.76,0.77,0.75,0.76,7676576,0.0,0.0 -2022-07-27 00:00:00+05:30,0.76,0.77,0.75,0.76,5365295,0.0,0.0 -2022-07-28 00:00:00+05:30,0.76,0.78,0.75,0.76,8278016,0.0,0.0 -2022-07-29 00:00:00+05:30,0.76,0.77,0.75,0.76,7718121,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2022-07-01 00:00:00+05:30,0.71,0.74,0.7,0.73,11180840.0,,, +2022-07-04 00:00:00+05:30,0.72,0.73,0.71,0.72,11308140.0,,, +2022-07-05 00:00:00+05:30,0.72,0.75,0.71,0.75,22417370.0,,, +2022-07-06 00:00:00+05:30,0.77,0.78,0.76,0.78,13231700.0,,, +2022-07-07 00:00:00+05:30,0.8,0.81,0.79,0.81,12433570.0,,, +2022-07-08 00:00:00+05:30,0.84,0.84,0.78,0.79,10345300.0,,, +2022-07-11 00:00:00+05:30,0.79,0.81,0.77,0.77,6196879.0,,, +2022-07-12 00:00:00+05:30,0.77,0.78,0.76,0.76,5503261.0,,, +2022-07-13 00:00:00+05:30,0.77,0.78,0.76,0.77,11325560.0,,, +2022-07-14 00:00:00+05:30,0.77,0.77,0.75,0.76,5017727.0,,, +2022-07-15 00:00:00+05:30,0.76,0.76,0.75,0.75,4204331.0,,, +2022-07-18 00:00:00+05:30,0.75,0.78,0.75,0.78,12575640.0,,, +2022-07-19 00:00:00+05:30,0.81,0.81,0.81,0.81,783747.0,,, +2022-07-20 00:00:00+05:30,0.83,0.84,0.78,0.79,14585630.0,,, +2022-07-21 00:00:00+05:30,0.78,0.79,0.76,0.77,5624211.0,,, +2022-07-22 00:00:00+05:30,0.77,0.79,0.75,0.78,11746060.0,,, +2022-07-25 00:00:00+05:30,0.77,0.77,0.75,0.76,17940270.0,,, +2022-07-26 00:00:00+05:30,0.76,0.77,0.75,0.76,7676576.0,,, +2022-07-27 00:00:00+05:30,0.76,0.77,0.75,0.76,5365295.0,,, +2022-07-28 00:00:00+05:30,0.76,0.78,0.75,0.76,8278016.0,,, +2022-07-29 00:00:00+05:30,0.76,0.77,0.75,0.76,7718121.0,,, diff --git a/DATA/BRONZE/StockData/VISESHINFO_2022_08.csv b/DATA/BRONZE/StockData/VISESHINFO_2022_08.csv index 3fb9e8c3..fcc01000 100644 --- a/DATA/BRONZE/StockData/VISESHINFO_2022_08.csv +++ b/DATA/BRONZE/StockData/VISESHINFO_2022_08.csv @@ -1,21 +1,21 @@ -date,open,high,low,close,volume,dividends,stock_splits -2022-08-01 00:00:00+05:30,0.76,0.77,0.75,0.76,4269190,0.0,0.0 -2022-08-02 00:00:00+05:30,0.76,0.78,0.75,0.76,10176960,0.0,0.0 -2022-08-03 00:00:00+05:30,0.76,0.76,0.74,0.75,10529830,0.0,0.0 -2022-08-04 00:00:00+05:30,0.75,0.76,0.74,0.75,6445374,0.0,0.0 -2022-08-05 00:00:00+05:30,0.75,0.76,0.74,0.75,7341000,0.0,0.0 -2022-08-08 00:00:00+05:30,0.75,0.76,0.73,0.74,11192550,0.0,0.0 -2022-08-10 00:00:00+05:30,0.74,0.75,0.72,0.73,13244220,0.0,0.0 -2022-08-11 00:00:00+05:30,0.74,0.78,0.73,0.77,10841820,0.0,0.0 -2022-08-12 00:00:00+05:30,0.78,0.84,0.76,0.83,24911300,0.0,0.0 -2022-08-16 00:00:00+05:30,0.81,0.82,0.75,0.75,20638470,0.0,0.0 -2022-08-17 00:00:00+05:30,0.72,0.73,0.71,0.71,17339810,0.0,0.0 -2022-08-18 00:00:00+05:30,0.71,0.72,0.7,0.72,21258640,0.0,0.0 -2022-08-19 00:00:00+05:30,0.71,0.72,0.7,0.71,9839647,0.0,0.0 -2022-08-22 00:00:00+05:30,0.71,0.72,0.69,0.7,8374045,0.0,0.0 -2022-08-23 00:00:00+05:30,0.7,0.72,0.7,0.71,9219370,0.0,0.0 -2022-08-24 00:00:00+05:30,0.71,0.72,0.7,0.7,6805398,0.0,0.0 -2022-08-25 00:00:00+05:30,0.71,0.71,0.69,0.69,12481580,0.0,0.0 -2022-08-26 00:00:00+05:30,0.7,0.72,0.7,0.71,7067580,0.0,0.0 -2022-08-29 00:00:00+05:30,0.7,0.71,0.69,0.7,6922425,0.0,0.0 -2022-08-30 00:00:00+05:30,0.7,0.71,0.7,0.71,7304513,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2022-08-01 00:00:00+05:30,0.76,0.77,0.75,0.76,4269190.0,,, +2022-08-02 00:00:00+05:30,0.76,0.78,0.75,0.76,10176960.0,,, +2022-08-03 00:00:00+05:30,0.76,0.76,0.74,0.75,10529830.0,,, +2022-08-04 00:00:00+05:30,0.75,0.76,0.74,0.75,6445374.0,,, +2022-08-05 00:00:00+05:30,0.75,0.76,0.74,0.75,7341000.0,,, +2022-08-08 00:00:00+05:30,0.75,0.76,0.73,0.74,11192550.0,,, +2022-08-10 00:00:00+05:30,0.74,0.75,0.72,0.73,13244220.0,,, +2022-08-11 00:00:00+05:30,0.74,0.78,0.73,0.77,10841820.0,,, +2022-08-12 00:00:00+05:30,0.78,0.84,0.76,0.83,24911300.0,,, +2022-08-16 00:00:00+05:30,0.81,0.82,0.75,0.75,20638470.0,,, +2022-08-17 00:00:00+05:30,0.72,0.73,0.71,0.71,17339810.0,,, +2022-08-18 00:00:00+05:30,0.71,0.72,0.7,0.72,21258640.0,,, +2022-08-19 00:00:00+05:30,0.71,0.72,0.7,0.71,9839647.0,,, +2022-08-22 00:00:00+05:30,0.71,0.72,0.69,0.7,8374045.0,,, +2022-08-23 00:00:00+05:30,0.7,0.72,0.7,0.71,9219370.0,,, +2022-08-24 00:00:00+05:30,0.71,0.72,0.7,0.7,6805398.0,,, +2022-08-25 00:00:00+05:30,0.71,0.71,0.69,0.69,12481580.0,,, +2022-08-26 00:00:00+05:30,0.7,0.72,0.7,0.71,7067580.0,,, +2022-08-29 00:00:00+05:30,0.7,0.71,0.69,0.7,6922425.0,,, +2022-08-30 00:00:00+05:30,0.7,0.71,0.7,0.71,7304513.0,,, diff --git a/DATA/BRONZE/StockData/VISESHINFO_2022_09.csv b/DATA/BRONZE/StockData/VISESHINFO_2022_09.csv index 127b8335..9a948d2b 100644 --- a/DATA/BRONZE/StockData/VISESHINFO_2022_09.csv +++ b/DATA/BRONZE/StockData/VISESHINFO_2022_09.csv @@ -1,22 +1,22 @@ -date,open,high,low,close,volume,dividends,stock_splits -2022-09-01 00:00:00+05:30,0.7,0.71,0.68,0.68,12278280,0.0,0.0 -2022-09-02 00:00:00+05:30,0.68,0.69,0.66,0.68,9310008,0.0,0.0 -2022-09-05 00:00:00+05:30,0.68,0.69,0.67,0.67,8160097,0.0,0.0 -2022-09-06 00:00:00+05:30,0.68,0.71,0.68,0.69,11535950,0.0,0.0 -2022-09-07 00:00:00+05:30,0.68,0.73,0.67,0.7,15450500,0.0,0.0 -2022-09-08 00:00:00+05:30,0.72,0.74,0.71,0.73,14824630,0.0,0.0 -2022-09-09 00:00:00+05:30,0.74,0.75,0.71,0.72,9619911,0.0,0.0 -2022-09-12 00:00:00+05:30,0.72,0.73,0.71,0.71,6258097,0.0,0.0 -2022-09-13 00:00:00+05:30,0.72,0.72,0.69,0.7,11593830,0.0,0.0 -2022-09-14 00:00:00+05:30,0.7,0.71,0.69,0.7,8848526,0.0,0.0 -2022-09-15 00:00:00+05:30,0.7,0.71,0.69,0.7,6828762,0.0,0.0 -2022-09-16 00:00:00+05:30,0.71,0.71,0.68,0.69,7268171,0.0,0.0 -2022-09-19 00:00:00+05:30,0.69,0.69,0.67,0.68,7559261,0.0,0.0 -2022-09-20 00:00:00+05:30,0.68,0.7,0.68,0.69,6162762,0.0,0.0 -2022-09-21 00:00:00+05:30,0.68,0.7,0.67,0.68,9672299,0.0,0.0 -2022-09-22 00:00:00+05:30,0.67,0.68,0.67,0.67,4210441,0.0,0.0 -2022-09-23 00:00:00+05:30,0.66,0.67,0.66,0.66,6548487,0.0,0.0 -2022-09-26 00:00:00+05:30,0.66,0.67,0.65,0.65,5751560,0.0,0.0 -2022-09-27 00:00:00+05:30,0.65,0.66,0.65,0.66,3687973,0.0,0.0 -2022-09-28 00:00:00+05:30,0.65,0.66,0.64,0.65,8683597,0.0,0.0 -2022-09-29 00:00:00+05:30,0.66,0.66,0.65,0.66,2524525,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2022-09-01 00:00:00+05:30,0.7,0.71,0.68,0.68,12278280.0,,, +2022-09-02 00:00:00+05:30,0.68,0.69,0.66,0.68,9310008.0,,, +2022-09-05 00:00:00+05:30,0.68,0.69,0.67,0.67,8160097.0,,, +2022-09-06 00:00:00+05:30,0.68,0.71,0.68,0.69,11535950.0,,, +2022-09-07 00:00:00+05:30,0.68,0.73,0.67,0.7,15450500.0,,, +2022-09-08 00:00:00+05:30,0.72,0.74,0.71,0.73,14824630.0,,, +2022-09-09 00:00:00+05:30,0.74,0.75,0.71,0.72,9619911.0,,, +2022-09-12 00:00:00+05:30,0.72,0.73,0.71,0.71,6258097.0,,, +2022-09-13 00:00:00+05:30,0.72,0.72,0.69,0.7,11593830.0,,, +2022-09-14 00:00:00+05:30,0.7,0.71,0.69,0.7,8848526.0,,, +2022-09-15 00:00:00+05:30,0.7,0.71,0.69,0.7,6828762.0,,, +2022-09-16 00:00:00+05:30,0.71,0.71,0.68,0.69,7268171.0,,, +2022-09-19 00:00:00+05:30,0.69,0.69,0.67,0.68,7559261.0,,, +2022-09-20 00:00:00+05:30,0.68,0.7,0.68,0.69,6162762.0,,, +2022-09-21 00:00:00+05:30,0.68,0.7,0.67,0.68,9672299.0,,, +2022-09-22 00:00:00+05:30,0.67,0.68,0.67,0.67,4210441.0,,, +2022-09-23 00:00:00+05:30,0.66,0.67,0.66,0.66,6548487.0,,, +2022-09-26 00:00:00+05:30,0.66,0.67,0.65,0.65,5751560.0,,, +2022-09-27 00:00:00+05:30,0.65,0.66,0.65,0.66,3687973.0,,, +2022-09-28 00:00:00+05:30,0.65,0.66,0.64,0.65,8683597.0,,, +2022-09-29 00:00:00+05:30,0.66,0.66,0.65,0.66,2524525.0,,, diff --git a/DATA/BRONZE/StockData/VISESHINFO_2022_10.csv b/DATA/BRONZE/StockData/VISESHINFO_2022_10.csv index 26c885bf..6d800581 100644 --- a/DATA/BRONZE/StockData/VISESHINFO_2022_10.csv +++ b/DATA/BRONZE/StockData/VISESHINFO_2022_10.csv @@ -1,19 +1,19 @@ -date,open,high,low,close,volume,dividends,stock_splits -2022-10-03 00:00:00+05:30,0.65,0.65,0.63,0.63,5396800,0.0,0.0 -2022-10-04 00:00:00+05:30,0.64,0.64,0.63,0.63,4870625,0.0,0.0 -2022-10-06 00:00:00+05:30,0.63,0.64,0.62,0.62,7895297,0.0,0.0 -2022-10-07 00:00:00+05:30,0.62,0.63,0.61,0.62,6781743,0.0,0.0 -2022-10-10 00:00:00+05:30,0.62,0.63,0.61,0.62,5512723,0.0,0.0 -2022-10-11 00:00:00+05:30,0.62,0.63,0.61,0.62,4825126,0.0,0.0 -2022-10-12 00:00:00+05:30,0.62,0.62,0.6,0.61,11393720,0.0,0.0 -2022-10-13 00:00:00+05:30,0.6,0.62,0.6,0.61,5819875,0.0,0.0 -2022-10-14 00:00:00+05:30,0.6,0.61,0.6,0.61,4792687,0.0,0.0 -2022-10-17 00:00:00+05:30,0.6,0.61,0.56,0.57,18652400,0.0,0.0 -2022-10-18 00:00:00+05:30,0.56,0.58,0.55,0.55,11198110,0.0,0.0 -2022-10-19 00:00:00+05:30,0.56,0.56,0.48,0.51,18760360,0.0,0.0 -2022-10-20 00:00:00+05:30,0.5,0.53,0.5,0.52,13964230,0.0,0.0 -2022-10-21 00:00:00+05:30,0.52,0.54,0.51,0.53,13402410,0.0,0.0 -2022-10-24 00:00:00+05:30,0.54,0.56,0.53,0.55,4710358,0.0,0.0 -2022-10-25 00:00:00+05:30,0.55,0.55,0.52,0.53,7835368,0.0,0.0 -2022-10-27 00:00:00+05:30,0.53,0.54,0.52,0.54,6852961,0.0,0.0 -2022-10-28 00:00:00+05:30,0.53,0.54,0.53,0.54,5364747,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2022-10-03 00:00:00+05:30,0.65,0.65,0.63,0.63,5396800.0,,, +2022-10-04 00:00:00+05:30,0.64,0.64,0.63,0.63,4870625.0,,, +2022-10-06 00:00:00+05:30,0.63,0.64,0.62,0.62,7895297.0,,, +2022-10-07 00:00:00+05:30,0.62,0.63,0.61,0.62,6781743.0,,, +2022-10-10 00:00:00+05:30,0.62,0.63,0.61,0.62,5512723.0,,, +2022-10-11 00:00:00+05:30,0.62,0.63,0.61,0.62,4825126.0,,, +2022-10-12 00:00:00+05:30,0.62,0.62,0.6,0.61,11393720.0,,, +2022-10-13 00:00:00+05:30,0.6,0.62,0.6,0.61,5819875.0,,, +2022-10-14 00:00:00+05:30,0.6,0.61,0.6,0.61,4792687.0,,, +2022-10-17 00:00:00+05:30,0.6,0.61,0.56,0.57,18652400.0,,, +2022-10-18 00:00:00+05:30,0.56,0.58,0.55,0.55,11198110.0,,, +2022-10-19 00:00:00+05:30,0.56,0.56,0.48,0.51,18760360.0,,, +2022-10-20 00:00:00+05:30,0.5,0.53,0.5,0.52,13964230.0,,, +2022-10-21 00:00:00+05:30,0.52,0.54,0.51,0.53,13402410.0,,, +2022-10-24 00:00:00+05:30,0.54,0.56,0.53,0.55,4710358.0,,, +2022-10-25 00:00:00+05:30,0.55,0.55,0.52,0.53,7835368.0,,, +2022-10-27 00:00:00+05:30,0.53,0.54,0.52,0.54,6852961.0,,, +2022-10-28 00:00:00+05:30,0.53,0.54,0.53,0.54,5364747.0,,, diff --git a/DATA/BRONZE/StockData/VISESHINFO_2022_11.csv b/DATA/BRONZE/StockData/VISESHINFO_2022_11.csv index 8e383629..2b1791d0 100644 --- a/DATA/BRONZE/StockData/VISESHINFO_2022_11.csv +++ b/DATA/BRONZE/StockData/VISESHINFO_2022_11.csv @@ -1,21 +1,21 @@ -date,open,high,low,close,volume,dividends,stock_splits -2022-11-01 00:00:00+05:30,0.67,0.76,0.66,0.76,56166030,0.0,0.0 -2022-11-02 00:00:00+05:30,0.81,0.9,0.79,0.87,73879150,0.0,0.0 -2022-11-03 00:00:00+05:30,0.85,0.88,0.79,0.79,25326560,0.0,0.0 -2022-11-04 00:00:00+05:30,0.72,0.73,0.72,0.72,6784917,0.0,0.0 -2022-11-07 00:00:00+05:30,0.69,0.72,0.67,0.68,26708400,0.0,0.0 -2022-11-09 00:00:00+05:30,0.67,0.68,0.66,0.66,11611510,0.0,0.0 -2022-11-10 00:00:00+05:30,0.67,0.69,0.65,0.68,12932580,0.0,0.0 -2022-11-11 00:00:00+05:30,0.67,0.69,0.66,0.66,15116480,0.0,0.0 -2022-11-14 00:00:00+05:30,0.66,0.67,0.66,0.67,5745361,0.0,0.0 -2022-11-15 00:00:00+05:30,0.67,0.67,0.64,0.65,12815200,0.0,0.0 -2022-11-16 00:00:00+05:30,0.64,0.65,0.62,0.63,12581830,0.0,0.0 -2022-11-17 00:00:00+05:30,0.63,0.64,0.6,0.63,7939930,0.0,0.0 -2022-11-18 00:00:00+05:30,0.62,0.64,0.61,0.64,4489135,0.0,0.0 -2022-11-21 00:00:00+05:30,0.63,0.64,0.61,0.62,3367044,0.0,0.0 -2022-11-22 00:00:00+05:30,0.62,0.63,0.6,0.62,4035041,0.0,0.0 -2022-11-23 00:00:00+05:30,0.61,0.62,0.59,0.61,4061110,0.0,0.0 -2022-11-24 00:00:00+05:30,0.61,0.62,0.6,0.61,2580253,0.0,0.0 -2022-11-25 00:00:00+05:30,0.6,0.62,0.6,0.62,3166464,0.0,0.0 -2022-11-28 00:00:00+05:30,0.61,0.62,0.6,0.61,4035654,0.0,0.0 -2022-11-29 00:00:00+05:30,0.6,0.62,0.6,0.62,4179602,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2022-11-01 00:00:00+05:30,0.67,0.76,0.66,0.76,56166030.0,,, +2022-11-02 00:00:00+05:30,0.81,0.9,0.79,0.87,73879150.0,,, +2022-11-03 00:00:00+05:30,0.85,0.88,0.79,0.79,25326560.0,,, +2022-11-04 00:00:00+05:30,0.72,0.73,0.72,0.72,6784917.0,,, +2022-11-07 00:00:00+05:30,0.69,0.72,0.67,0.68,26708400.0,,, +2022-11-09 00:00:00+05:30,0.67,0.68,0.66,0.66,11611510.0,,, +2022-11-10 00:00:00+05:30,0.67,0.69,0.65,0.68,12932580.0,,, +2022-11-11 00:00:00+05:30,0.67,0.69,0.66,0.66,15116480.0,,, +2022-11-14 00:00:00+05:30,0.66,0.67,0.66,0.67,5745361.0,,, +2022-11-15 00:00:00+05:30,0.67,0.67,0.64,0.65,12815200.0,,, +2022-11-16 00:00:00+05:30,0.64,0.65,0.62,0.63,12581830.0,,, +2022-11-17 00:00:00+05:30,0.63,0.64,0.6,0.63,7939930.0,,, +2022-11-18 00:00:00+05:30,0.62,0.64,0.61,0.64,4489135.0,,, +2022-11-21 00:00:00+05:30,0.63,0.64,0.61,0.62,3367044.0,,, +2022-11-22 00:00:00+05:30,0.62,0.63,0.6,0.62,4035041.0,,, +2022-11-23 00:00:00+05:30,0.61,0.62,0.59,0.61,4061110.0,,, +2022-11-24 00:00:00+05:30,0.61,0.62,0.6,0.61,2580253.0,,, +2022-11-25 00:00:00+05:30,0.6,0.62,0.6,0.62,3166464.0,,, +2022-11-28 00:00:00+05:30,0.61,0.62,0.6,0.61,4035654.0,,, +2022-11-29 00:00:00+05:30,0.6,0.62,0.6,0.62,4179602.0,,, diff --git a/DATA/BRONZE/StockData/VISESHINFO_2022_12.csv b/DATA/BRONZE/StockData/VISESHINFO_2022_12.csv index 20fa879c..c01212a9 100644 --- a/DATA/BRONZE/StockData/VISESHINFO_2022_12.csv +++ b/DATA/BRONZE/StockData/VISESHINFO_2022_12.csv @@ -1,23 +1,23 @@ -date,open,high,low,close,volume,dividends,stock_splits -2022-12-01 00:00:00+05:30,0.62,0.63,0.61,0.61,4672976,0.0,0.0 -2022-12-02 00:00:00+05:30,0.62,0.63,0.61,0.63,5425291,0.0,0.0 -2022-12-05 00:00:00+05:30,0.63,0.63,0.61,0.61,6392838,0.0,0.0 -2022-12-06 00:00:00+05:30,0.61,0.62,0.6,0.62,5308922,0.0,0.0 -2022-12-07 00:00:00+05:30,0.62,0.62,0.6,0.61,2769136,0.0,0.0 -2022-12-08 00:00:00+05:30,0.61,0.62,0.61,0.61,2938939,0.0,0.0 -2022-12-09 00:00:00+05:30,0.61,0.63,0.6,0.61,5848775,0.0,0.0 -2022-12-12 00:00:00+05:30,0.6,0.63,0.59,0.62,8085138,0.0,0.0 -2022-12-13 00:00:00+05:30,0.61,0.62,0.6,0.6,3920995,0.0,0.0 -2022-12-14 00:00:00+05:30,0.6,0.61,0.58,0.61,3700378,0.0,0.0 -2022-12-15 00:00:00+05:30,0.6,0.61,0.6,0.61,3905906,0.0,0.0 -2022-12-16 00:00:00+05:30,0.61,0.61,0.58,0.6,3965294,0.0,0.0 -2022-12-19 00:00:00+05:30,0.6,0.61,0.59,0.6,2610703,0.0,0.0 -2022-12-20 00:00:00+05:30,0.6,0.61,0.59,0.59,6247874,0.0,0.0 -2022-12-21 00:00:00+05:30,0.59,0.6,0.57,0.57,5504666,0.0,0.0 -2022-12-22 00:00:00+05:30,0.55,0.57,0.55,0.56,6736948,0.0,0.0 -2022-12-23 00:00:00+05:30,0.55,0.57,0.54,0.54,4802184,0.0,0.0 -2022-12-26 00:00:00+05:30,0.52,0.56,0.52,0.56,6402216,0.0,0.0 -2022-12-27 00:00:00+05:30,0.56,0.58,0.55,0.58,4554091,0.0,0.0 -2022-12-28 00:00:00+05:30,0.58,0.58,0.56,0.57,2191008,0.0,0.0 -2022-12-29 00:00:00+05:30,0.56,0.57,0.55,0.56,3010270,0.0,0.0 -2022-12-30 00:00:00+05:30,0.56,0.57,0.55,0.55,2973365,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2022-12-01 00:00:00+05:30,0.62,0.63,0.61,0.61,4672976.0,,, +2022-12-02 00:00:00+05:30,0.62,0.63,0.61,0.63,5425291.0,,, +2022-12-05 00:00:00+05:30,0.63,0.63,0.61,0.61,6392838.0,,, +2022-12-06 00:00:00+05:30,0.61,0.62,0.6,0.62,5308922.0,,, +2022-12-07 00:00:00+05:30,0.62,0.62,0.6,0.61,2769136.0,,, +2022-12-08 00:00:00+05:30,0.61,0.62,0.61,0.61,2938939.0,,, +2022-12-09 00:00:00+05:30,0.61,0.63,0.6,0.61,5848775.0,,, +2022-12-12 00:00:00+05:30,0.6,0.63,0.59,0.62,8085138.0,,, +2022-12-13 00:00:00+05:30,0.61,0.62,0.6,0.6,3920995.0,,, +2022-12-14 00:00:00+05:30,0.6,0.61,0.58,0.61,3700378.0,,, +2022-12-15 00:00:00+05:30,0.6,0.61,0.6,0.61,3905906.0,,, +2022-12-16 00:00:00+05:30,0.61,0.61,0.58,0.6,3965294.0,,, +2022-12-19 00:00:00+05:30,0.6,0.61,0.59,0.6,2610703.0,,, +2022-12-20 00:00:00+05:30,0.6,0.61,0.59,0.59,6247874.0,,, +2022-12-21 00:00:00+05:30,0.59,0.6,0.57,0.57,5504666.0,,, +2022-12-22 00:00:00+05:30,0.55,0.57,0.55,0.56,6736948.0,,, +2022-12-23 00:00:00+05:30,0.55,0.57,0.54,0.54,4802184.0,,, +2022-12-26 00:00:00+05:30,0.52,0.56,0.52,0.56,6402216.0,,, +2022-12-27 00:00:00+05:30,0.56,0.58,0.55,0.58,4554091.0,,, +2022-12-28 00:00:00+05:30,0.58,0.58,0.56,0.57,2191008.0,,, +2022-12-29 00:00:00+05:30,0.56,0.57,0.55,0.56,3010270.0,,, +2022-12-30 00:00:00+05:30,0.56,0.57,0.55,0.55,2973365.0,,, diff --git a/DATA/BRONZE/StockData/VISESHINFO_2023_01.csv b/DATA/BRONZE/StockData/VISESHINFO_2023_01.csv index 5e6935ba..0f6a09c2 100644 --- a/DATA/BRONZE/StockData/VISESHINFO_2023_01.csv +++ b/DATA/BRONZE/StockData/VISESHINFO_2023_01.csv @@ -1,21 +1,21 @@ -date,open,high,low,close,volume,dividends,stock_splits -2023-01-02 00:00:00+05:30,0.55,0.57,0.55,0.57,4635866,0.0,0.0 -2023-01-03 00:00:00+05:30,0.58,0.59,0.57,0.58,2509626,0.0,0.0 -2023-01-04 00:00:00+05:30,0.59,0.59,0.57,0.57,3447504,0.0,0.0 -2023-01-05 00:00:00+05:30,0.57,0.58,0.56,0.57,2395827,0.0,0.0 -2023-01-06 00:00:00+05:30,0.57,0.59,0.56,0.59,9216139,0.0,0.0 -2023-01-09 00:00:00+05:30,0.59,0.6,0.58,0.59,3407209,0.0,0.0 -2023-01-10 00:00:00+05:30,0.59,0.6,0.58,0.58,1326448,0.0,0.0 -2023-01-11 00:00:00+05:30,0.59,0.59,0.57,0.58,2818664,0.0,0.0 -2023-01-12 00:00:00+05:30,0.58,0.58,0.56,0.57,2341664,0.0,0.0 -2023-01-13 00:00:00+05:30,0.57,0.58,0.56,0.57,3861916,0.0,0.0 -2023-01-16 00:00:00+05:30,0.56,0.58,0.56,0.57,2935439,0.0,0.0 -2023-01-17 00:00:00+05:30,0.56,0.57,0.55,0.56,3374085,0.0,0.0 -2023-01-18 00:00:00+05:30,0.55,0.56,0.55,0.55,3678426,0.0,0.0 -2023-01-19 00:00:00+05:30,0.56,0.56,0.55,0.56,3663961,0.0,0.0 -2023-01-20 00:00:00+05:30,0.56,0.56,0.55,0.56,1985807,0.0,0.0 -2023-01-23 00:00:00+05:30,0.55,0.56,0.54,0.54,3900387,0.0,0.0 -2023-01-24 00:00:00+05:30,0.54,0.55,0.53,0.54,2184574,0.0,0.0 -2023-01-25 00:00:00+05:30,0.54,0.54,0.52,0.53,2580556,0.0,0.0 -2023-01-27 00:00:00+05:30,0.54,0.54,0.52,0.53,2289593,0.0,0.0 -2023-01-30 00:00:00+05:30,0.52,0.53,0.51,0.51,4016936,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2023-01-02 00:00:00+05:30,0.55,0.57,0.55,0.57,4635866.0,,, +2023-01-03 00:00:00+05:30,0.58,0.59,0.57,0.58,2509626.0,,, +2023-01-04 00:00:00+05:30,0.59,0.59,0.57,0.57,3447504.0,,, +2023-01-05 00:00:00+05:30,0.57,0.58,0.56,0.57,2395827.0,,, +2023-01-06 00:00:00+05:30,0.57,0.59,0.56,0.59,9216139.0,,, +2023-01-09 00:00:00+05:30,0.59,0.6,0.58,0.59,3407209.0,,, +2023-01-10 00:00:00+05:30,0.59,0.6,0.58,0.58,1326448.0,,, +2023-01-11 00:00:00+05:30,0.59,0.59,0.57,0.58,2818664.0,,, +2023-01-12 00:00:00+05:30,0.58,0.58,0.56,0.57,2341664.0,,, +2023-01-13 00:00:00+05:30,0.57,0.58,0.56,0.57,3861916.0,,, +2023-01-16 00:00:00+05:30,0.56,0.58,0.56,0.57,2935439.0,,, +2023-01-17 00:00:00+05:30,0.56,0.57,0.55,0.56,3374085.0,,, +2023-01-18 00:00:00+05:30,0.55,0.56,0.55,0.55,3678426.0,,, +2023-01-19 00:00:00+05:30,0.56,0.56,0.55,0.56,3663961.0,,, +2023-01-20 00:00:00+05:30,0.56,0.56,0.55,0.56,1985807.0,,, +2023-01-23 00:00:00+05:30,0.55,0.56,0.54,0.54,3900387.0,,, +2023-01-24 00:00:00+05:30,0.54,0.55,0.53,0.54,2184574.0,,, +2023-01-25 00:00:00+05:30,0.54,0.54,0.52,0.53,2580556.0,,, +2023-01-27 00:00:00+05:30,0.54,0.54,0.52,0.53,2289593.0,,, +2023-01-30 00:00:00+05:30,0.52,0.53,0.51,0.51,4016936.0,,, diff --git a/DATA/BRONZE/StockData/VISESHINFO_2023_02.csv b/DATA/BRONZE/StockData/VISESHINFO_2023_02.csv index d39391db..e389ee86 100644 --- a/DATA/BRONZE/StockData/VISESHINFO_2023_02.csv +++ b/DATA/BRONZE/StockData/VISESHINFO_2023_02.csv @@ -1,20 +1,20 @@ -date,open,high,low,close,volume,dividends,stock_splits -2023-02-01 00:00:00+05:30,0.52,0.55,0.52,0.55,5173518,0.0,0.0 -2023-02-02 00:00:00+05:30,0.56,0.57,0.55,0.55,5360934,0.0,0.0 -2023-02-03 00:00:00+05:30,0.56,0.56,0.53,0.54,5178687,0.0,0.0 -2023-02-06 00:00:00+05:30,0.53,0.54,0.52,0.52,3962509,0.0,0.0 -2023-02-07 00:00:00+05:30,0.52,0.53,0.51,0.51,4445136,0.0,0.0 -2023-02-08 00:00:00+05:30,0.51,0.52,0.51,0.52,3651160,0.0,0.0 -2023-02-09 00:00:00+05:30,0.51,0.52,0.5,0.51,3584939,0.0,0.0 -2023-02-10 00:00:00+05:30,0.5,0.52,0.5,0.52,4889238,0.0,0.0 -2023-02-13 00:00:00+05:30,0.52,0.52,0.5,0.51,2648212,0.0,0.0 -2023-02-14 00:00:00+05:30,0.51,0.51,0.49,0.5,5102631,0.0,0.0 -2023-02-15 00:00:00+05:30,0.5,0.51,0.49,0.49,4504685,0.0,0.0 -2023-02-16 00:00:00+05:30,0.5,0.51,0.49,0.51,2267798,0.0,0.0 -2023-02-17 00:00:00+05:30,0.51,0.51,0.49,0.51,2970300,0.0,0.0 -2023-02-20 00:00:00+05:30,0.5,0.51,0.49,0.49,4099933,0.0,0.0 -2023-02-21 00:00:00+05:30,0.48,0.48,0.47,0.47,2133514,0.0,0.0 -2023-02-22 00:00:00+05:30,0.46,0.47,0.45,0.46,3506681,0.0,0.0 -2023-02-23 00:00:00+05:30,0.45,0.48,0.45,0.47,2406122,0.0,0.0 -2023-02-24 00:00:00+05:30,0.46,0.48,0.46,0.47,3854208,0.0,0.0 -2023-02-27 00:00:00+05:30,0.46,0.47,0.45,0.46,2976074,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2023-02-01 00:00:00+05:30,0.52,0.55,0.52,0.55,5173518.0,,, +2023-02-02 00:00:00+05:30,0.56,0.57,0.55,0.55,5360934.0,,, +2023-02-03 00:00:00+05:30,0.56,0.56,0.53,0.54,5178687.0,,, +2023-02-06 00:00:00+05:30,0.53,0.54,0.52,0.52,3962509.0,,, +2023-02-07 00:00:00+05:30,0.52,0.53,0.51,0.51,4445136.0,,, +2023-02-08 00:00:00+05:30,0.51,0.52,0.51,0.52,3651160.0,,, +2023-02-09 00:00:00+05:30,0.51,0.52,0.5,0.51,3584939.0,,, +2023-02-10 00:00:00+05:30,0.5,0.52,0.5,0.52,4889238.0,,, +2023-02-13 00:00:00+05:30,0.52,0.52,0.5,0.51,2648212.0,,, +2023-02-14 00:00:00+05:30,0.51,0.51,0.49,0.5,5102631.0,,, +2023-02-15 00:00:00+05:30,0.5,0.51,0.49,0.49,4504685.0,,, +2023-02-16 00:00:00+05:30,0.5,0.51,0.49,0.51,2267798.0,,, +2023-02-17 00:00:00+05:30,0.51,0.51,0.49,0.51,2970300.0,,, +2023-02-20 00:00:00+05:30,0.5,0.51,0.49,0.49,4099933.0,,, +2023-02-21 00:00:00+05:30,0.48,0.48,0.47,0.47,2133514.0,,, +2023-02-22 00:00:00+05:30,0.46,0.47,0.45,0.46,3506681.0,,, +2023-02-23 00:00:00+05:30,0.45,0.48,0.45,0.47,2406122.0,,, +2023-02-24 00:00:00+05:30,0.46,0.48,0.46,0.47,3854208.0,,, +2023-02-27 00:00:00+05:30,0.46,0.47,0.45,0.46,2976074.0,,, diff --git a/DATA/BRONZE/StockData/VISESHINFO_2023_03.csv b/DATA/BRONZE/StockData/VISESHINFO_2023_03.csv index 2371a779..7c2d0938 100644 --- a/DATA/BRONZE/StockData/VISESHINFO_2023_03.csv +++ b/DATA/BRONZE/StockData/VISESHINFO_2023_03.csv @@ -1,21 +1,21 @@ -date,open,high,low,close,volume,dividends,stock_splits -2023-03-01 00:00:00+05:30,0.46,0.47,0.45,0.47,5287011,0.0,0.0 -2023-03-02 00:00:00+05:30,0.49,0.49,0.48,0.49,1382928,0.0,0.0 -2023-03-03 00:00:00+05:30,0.5,0.51,0.5,0.51,7124633,0.0,0.0 -2023-03-06 00:00:00+05:30,0.51,0.52,0.49,0.49,12018650,0.0,0.0 -2023-03-08 00:00:00+05:30,0.47,0.49,0.47,0.49,3838023,0.0,0.0 -2023-03-09 00:00:00+05:30,0.49,0.49,0.47,0.47,4428710,0.0,0.0 -2023-03-10 00:00:00+05:30,0.45,0.48,0.45,0.47,5722307,0.0,0.0 -2023-03-13 00:00:00+05:30,0.47,0.47,0.45,0.46,7943642,0.0,0.0 -2023-03-14 00:00:00+05:30,0.46,0.46,0.44,0.46,8243513,0.0,0.0 -2023-03-15 00:00:00+05:30,0.45,0.46,0.45,0.45,2375288,0.0,0.0 -2023-03-16 00:00:00+05:30,0.45,0.46,0.43,0.44,11115700,0.0,0.0 -2023-03-17 00:00:00+05:30,0.44,0.46,0.44,0.45,4079977,0.0,0.0 -2023-03-20 00:00:00+05:30,0.45,0.45,0.43,0.43,9157184,0.0,0.0 -2023-03-21 00:00:00+05:30,0.42,0.42,0.41,0.41,4603712,0.0,0.0 -2023-03-22 00:00:00+05:30,0.42,0.42,0.41,0.42,3613904,0.0,0.0 -2023-03-23 00:00:00+05:30,0.42,0.43,0.4,0.41,6812517,0.0,0.0 -2023-03-24 00:00:00+05:30,0.41,0.43,0.4,0.42,5751233,0.0,0.0 -2023-03-27 00:00:00+05:30,0.43,0.43,0.4,0.4,5054344,0.0,0.0 -2023-03-28 00:00:00+05:30,0.4,0.41,0.39,0.4,5450387,0.0,0.0 -2023-03-29 00:00:00+05:30,0.4,0.41,0.39,0.4,3504035,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2023-03-01 00:00:00+05:30,0.46,0.47,0.45,0.47,5287011.0,,, +2023-03-02 00:00:00+05:30,0.49,0.49,0.48,0.49,1382928.0,,, +2023-03-03 00:00:00+05:30,0.5,0.51,0.5,0.51,7124633.0,,, +2023-03-06 00:00:00+05:30,0.51,0.52,0.49,0.49,12018650.0,,, +2023-03-08 00:00:00+05:30,0.47,0.49,0.47,0.49,3838023.0,,, +2023-03-09 00:00:00+05:30,0.49,0.49,0.47,0.47,4428710.0,,, +2023-03-10 00:00:00+05:30,0.45,0.48,0.45,0.47,5722307.0,,, +2023-03-13 00:00:00+05:30,0.47,0.47,0.45,0.46,7943642.0,,, +2023-03-14 00:00:00+05:30,0.46,0.46,0.44,0.46,8243513.0,,, +2023-03-15 00:00:00+05:30,0.45,0.46,0.45,0.45,2375288.0,,, +2023-03-16 00:00:00+05:30,0.45,0.46,0.43,0.44,11115700.0,,, +2023-03-17 00:00:00+05:30,0.44,0.46,0.44,0.45,4079977.0,,, +2023-03-20 00:00:00+05:30,0.45,0.45,0.43,0.43,9157184.0,,, +2023-03-21 00:00:00+05:30,0.42,0.42,0.41,0.41,4603712.0,,, +2023-03-22 00:00:00+05:30,0.42,0.42,0.41,0.42,3613904.0,,, +2023-03-23 00:00:00+05:30,0.42,0.43,0.4,0.41,6812517.0,,, +2023-03-24 00:00:00+05:30,0.41,0.43,0.4,0.42,5751233.0,,, +2023-03-27 00:00:00+05:30,0.43,0.43,0.4,0.4,5054344.0,,, +2023-03-28 00:00:00+05:30,0.4,0.41,0.39,0.4,5450387.0,,, +2023-03-29 00:00:00+05:30,0.4,0.41,0.39,0.4,3504035.0,,, diff --git a/DATA/BRONZE/StockData/VISESHINFO_2023_04.csv b/DATA/BRONZE/StockData/VISESHINFO_2023_04.csv index 14be544f..8e45135f 100644 --- a/DATA/BRONZE/StockData/VISESHINFO_2023_04.csv +++ b/DATA/BRONZE/StockData/VISESHINFO_2023_04.csv @@ -1,18 +1,18 @@ -date,open,high,low,close,volume,dividends,stock_splits -2023-04-03 00:00:00+05:30,0.4,0.42,0.4,0.42,7046919,0.0,0.0 -2023-04-05 00:00:00+05:30,0.43,0.44,0.43,0.44,3967032,0.0,0.0 -2023-04-06 00:00:00+05:30,0.46,0.46,0.46,0.46,554975,0.0,0.0 -2023-04-10 00:00:00+05:30,0.48,0.48,0.45,0.45,12951300,0.0,0.0 -2023-04-11 00:00:00+05:30,0.45,0.47,0.45,0.46,6818082,0.0,0.0 -2023-04-12 00:00:00+05:30,0.47,0.48,0.45,0.46,6215738,0.0,0.0 -2023-04-13 00:00:00+05:30,0.46,0.47,0.45,0.45,5787897,0.0,0.0 -2023-04-17 00:00:00+05:30,0.45,0.46,0.43,0.44,4712643,0.0,0.0 -2023-04-18 00:00:00+05:30,0.45,0.45,0.42,0.43,3993988,0.0,0.0 -2023-04-19 00:00:00+05:30,0.43,0.47,0.43,0.47,8652945,0.0,0.0 -2023-04-20 00:00:00+05:30,0.46,0.47,0.45,0.46,7496432,0.0,0.0 -2023-04-21 00:00:00+05:30,0.45,0.46,0.44,0.44,7258946,0.0,0.0 -2023-04-24 00:00:00+05:30,0.44,0.46,0.44,0.45,8580524,0.0,0.0 -2023-04-25 00:00:00+05:30,0.45,0.47,0.44,0.45,7734255,0.0,0.0 -2023-04-26 00:00:00+05:30,0.45,0.47,0.44,0.46,6319496,0.0,0.0 -2023-04-27 00:00:00+05:30,0.46,0.48,0.44,0.45,7054336,0.0,0.0 -2023-04-28 00:00:00+05:30,0.46,0.46,0.45,0.46,3822570,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2023-04-03 00:00:00+05:30,0.4,0.42,0.4,0.42,7046919.0,,, +2023-04-05 00:00:00+05:30,0.43,0.44,0.43,0.44,3967032.0,,, +2023-04-06 00:00:00+05:30,0.46,0.46,0.46,0.46,554975.0,,, +2023-04-10 00:00:00+05:30,0.48,0.48,0.45,0.45,12951300.0,,, +2023-04-11 00:00:00+05:30,0.45,0.47,0.45,0.46,6818082.0,,, +2023-04-12 00:00:00+05:30,0.47,0.48,0.45,0.46,6215738.0,,, +2023-04-13 00:00:00+05:30,0.46,0.47,0.45,0.45,5787897.0,,, +2023-04-17 00:00:00+05:30,0.45,0.46,0.43,0.44,4712643.0,,, +2023-04-18 00:00:00+05:30,0.45,0.45,0.42,0.43,3993988.0,,, +2023-04-19 00:00:00+05:30,0.43,0.47,0.43,0.47,8652945.0,,, +2023-04-20 00:00:00+05:30,0.46,0.47,0.45,0.46,7496432.0,,, +2023-04-21 00:00:00+05:30,0.45,0.46,0.44,0.44,7258946.0,,, +2023-04-24 00:00:00+05:30,0.44,0.46,0.44,0.45,8580524.0,,, +2023-04-25 00:00:00+05:30,0.45,0.47,0.44,0.45,7734255.0,,, +2023-04-26 00:00:00+05:30,0.45,0.47,0.44,0.46,6319496.0,,, +2023-04-27 00:00:00+05:30,0.46,0.48,0.44,0.45,7054336.0,,, +2023-04-28 00:00:00+05:30,0.46,0.46,0.45,0.46,3822570.0,,, diff --git a/DATA/BRONZE/StockData/VISESHINFO_2023_05.csv b/DATA/BRONZE/StockData/VISESHINFO_2023_05.csv index 6bf22e35..01b67198 100644 --- a/DATA/BRONZE/StockData/VISESHINFO_2023_05.csv +++ b/DATA/BRONZE/StockData/VISESHINFO_2023_05.csv @@ -1,20 +1,20 @@ -date,open,high,low,close,volume,dividends,stock_splits -2023-05-02 00:00:00+05:30,0.45,0.46,0.45,0.45,4301415,0.0,0.0 -2023-05-03 00:00:00+05:30,0.45,0.46,0.44,0.45,5249316,0.0,0.0 -2023-05-04 00:00:00+05:30,0.45,0.49,0.44,0.49,24139840,0.0,0.0 -2023-05-05 00:00:00+05:30,0.48,0.5,0.46,0.47,10059450,0.0,0.0 -2023-05-08 00:00:00+05:30,0.46,0.47,0.45,0.46,9480697,0.0,0.0 -2023-05-09 00:00:00+05:30,0.46,0.47,0.45,0.45,6191017,0.0,0.0 -2023-05-10 00:00:00+05:30,0.45,0.46,0.44,0.45,5838209,0.0,0.0 -2023-05-11 00:00:00+05:30,0.46,0.46,0.44,0.46,6764209,0.0,0.0 -2023-05-12 00:00:00+05:30,0.45,0.46,0.45,0.45,4363176,0.0,0.0 -2023-05-15 00:00:00+05:30,0.45,0.46,0.44,0.45,5929771,0.0,0.0 -2023-05-16 00:00:00+05:30,0.45,0.46,0.44,0.46,5482720,0.0,0.0 -2023-05-17 00:00:00+05:30,0.45,0.46,0.44,0.45,8021212,0.0,0.0 -2023-05-19 00:00:00+05:30,0.44,0.45,0.44,0.44,7288394,0.0,0.0 -2023-05-22 00:00:00+05:30,0.44,0.45,0.44,0.44,2896931,0.0,0.0 -2023-05-23 00:00:00+05:30,0.44,0.45,0.42,0.43,7148906,0.0,0.0 -2023-05-24 00:00:00+05:30,0.43,0.44,0.42,0.43,4088248,0.0,0.0 -2023-05-25 00:00:00+05:30,0.43,0.44,0.42,0.43,7038525,0.0,0.0 -2023-05-26 00:00:00+05:30,0.43,0.44,0.42,0.42,6201420,0.0,0.0 -2023-05-30 00:00:00+05:30,0.43,0.44,0.43,0.44,5132735,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2023-05-02 00:00:00+05:30,0.45,0.46,0.45,0.45,4301415.0,,, +2023-05-03 00:00:00+05:30,0.45,0.46,0.44,0.45,5249316.0,,, +2023-05-04 00:00:00+05:30,0.45,0.49,0.44,0.49,24139840.0,,, +2023-05-05 00:00:00+05:30,0.48,0.5,0.46,0.47,10059450.0,,, +2023-05-08 00:00:00+05:30,0.46,0.47,0.45,0.46,9480697.0,,, +2023-05-09 00:00:00+05:30,0.46,0.47,0.45,0.45,6191017.0,,, +2023-05-10 00:00:00+05:30,0.45,0.46,0.44,0.45,5838209.0,,, +2023-05-11 00:00:00+05:30,0.46,0.46,0.44,0.46,6764209.0,,, +2023-05-12 00:00:00+05:30,0.45,0.46,0.45,0.45,4363176.0,,, +2023-05-15 00:00:00+05:30,0.45,0.46,0.44,0.45,5929771.0,,, +2023-05-16 00:00:00+05:30,0.45,0.46,0.44,0.46,5482720.0,,, +2023-05-17 00:00:00+05:30,0.45,0.46,0.44,0.45,8021212.0,,, +2023-05-19 00:00:00+05:30,0.44,0.45,0.44,0.44,7288394.0,,, +2023-05-22 00:00:00+05:30,0.44,0.45,0.44,0.44,2896931.0,,, +2023-05-23 00:00:00+05:30,0.44,0.45,0.42,0.43,7148906.0,,, +2023-05-24 00:00:00+05:30,0.43,0.44,0.42,0.43,4088248.0,,, +2023-05-25 00:00:00+05:30,0.43,0.44,0.42,0.43,7038525.0,,, +2023-05-26 00:00:00+05:30,0.43,0.44,0.42,0.42,6201420.0,,, +2023-05-30 00:00:00+05:30,0.43,0.44,0.43,0.44,5132735.0,,, diff --git a/DATA/BRONZE/StockData/VISESHINFO_2023_06.csv b/DATA/BRONZE/StockData/VISESHINFO_2023_06.csv index 51fcb9d1..9c09dd27 100644 --- a/DATA/BRONZE/StockData/VISESHINFO_2023_06.csv +++ b/DATA/BRONZE/StockData/VISESHINFO_2023_06.csv @@ -1,21 +1,21 @@ -date,open,high,low,close,volume,dividends,stock_splits -2023-06-01 00:00:00+05:30,0.43,0.43,0.41,0.41,9193006,0.0,0.0 -2023-06-02 00:00:00+05:30,0.42,0.43,0.41,0.41,3529342,0.0,0.0 -2023-06-05 00:00:00+05:30,0.42,0.44,0.42,0.43,4490302,0.0,0.0 -2023-06-06 00:00:00+05:30,0.43,0.44,0.42,0.42,8010911,0.0,0.0 -2023-06-07 00:00:00+05:30,0.43,0.43,0.42,0.43,5213441,0.0,0.0 -2023-06-08 00:00:00+05:30,0.42,0.43,0.42,0.43,5630085,0.0,0.0 -2023-06-09 00:00:00+05:30,0.42,0.44,0.42,0.43,9415732,0.0,0.0 -2023-06-12 00:00:00+05:30,0.43,0.44,0.42,0.43,6571396,0.0,0.0 -2023-06-13 00:00:00+05:30,0.43,0.44,0.42,0.43,4764442,0.0,0.0 -2023-06-14 00:00:00+05:30,0.43,0.43,0.4,0.41,12342910,0.0,0.0 -2023-06-15 00:00:00+05:30,0.41,0.42,0.41,0.42,6195072,0.0,0.0 -2023-06-16 00:00:00+05:30,0.41,0.43,0.41,0.42,7322244,0.0,0.0 -2023-06-19 00:00:00+05:30,0.42,0.44,0.42,0.43,9665196,0.0,0.0 -2023-06-20 00:00:00+05:30,0.43,0.44,0.42,0.43,7678687,0.0,0.0 -2023-06-21 00:00:00+05:30,0.43,0.43,0.41,0.41,7336369,0.0,0.0 -2023-06-22 00:00:00+05:30,0.42,0.42,0.41,0.42,3210790,0.0,0.0 -2023-06-23 00:00:00+05:30,0.41,0.42,0.41,0.42,3426864,0.0,0.0 -2023-06-26 00:00:00+05:30,0.41,0.43,0.41,0.42,9090787,0.0,0.0 -2023-06-27 00:00:00+05:30,0.42,0.43,0.41,0.41,4289864,0.0,0.0 -2023-06-28 00:00:00+05:30,0.42,0.42,0.41,0.42,4176669,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2023-06-01 00:00:00+05:30,0.43,0.43,0.41,0.41,9193006.0,,, +2023-06-02 00:00:00+05:30,0.42,0.43,0.41,0.41,3529342.0,,, +2023-06-05 00:00:00+05:30,0.42,0.44,0.42,0.43,4490302.0,,, +2023-06-06 00:00:00+05:30,0.43,0.44,0.42,0.42,8010911.0,,, +2023-06-07 00:00:00+05:30,0.43,0.43,0.42,0.43,5213441.0,,, +2023-06-08 00:00:00+05:30,0.42,0.43,0.42,0.43,5630085.0,,, +2023-06-09 00:00:00+05:30,0.42,0.44,0.42,0.43,9415732.0,,, +2023-06-12 00:00:00+05:30,0.43,0.44,0.42,0.43,6571396.0,,, +2023-06-13 00:00:00+05:30,0.43,0.44,0.42,0.43,4764442.0,,, +2023-06-14 00:00:00+05:30,0.43,0.43,0.4,0.41,12342910.0,,, +2023-06-15 00:00:00+05:30,0.41,0.42,0.41,0.42,6195072.0,,, +2023-06-16 00:00:00+05:30,0.41,0.43,0.41,0.42,7322244.0,,, +2023-06-19 00:00:00+05:30,0.42,0.44,0.42,0.43,9665196.0,,, +2023-06-20 00:00:00+05:30,0.43,0.44,0.42,0.43,7678687.0,,, +2023-06-21 00:00:00+05:30,0.43,0.43,0.41,0.41,7336369.0,,, +2023-06-22 00:00:00+05:30,0.42,0.42,0.41,0.42,3210790.0,,, +2023-06-23 00:00:00+05:30,0.41,0.42,0.41,0.42,3426864.0,,, +2023-06-26 00:00:00+05:30,0.41,0.43,0.41,0.42,9090787.0,,, +2023-06-27 00:00:00+05:30,0.42,0.43,0.41,0.41,4289864.0,,, +2023-06-28 00:00:00+05:30,0.42,0.42,0.41,0.42,4176669.0,,, diff --git a/DATA/BRONZE/StockData/VISESHINFO_2023_07.csv b/DATA/BRONZE/StockData/VISESHINFO_2023_07.csv index f5d1a3da..b35829dc 100644 --- a/DATA/BRONZE/StockData/VISESHINFO_2023_07.csv +++ b/DATA/BRONZE/StockData/VISESHINFO_2023_07.csv @@ -1,11 +1,11 @@ -date,open,high,low,close,volume,dividends,stock_splits -2023-07-07 00:00:00+05:30,0.42,0.43,0.41,0.42,4478109,0.0,0.0 -2023-07-10 00:00:00+05:30,0.42,0.43,0.41,0.41,4123592,0.0,0.0 -2023-07-14 00:00:00+05:30,0.41,0.42,0.4,0.42,4037689,0.0,0.0 -2023-07-17 00:00:00+05:30,0.41,0.42,0.41,0.41,2330037,0.0,0.0 -2023-07-19 00:00:00+05:30,0.41,0.43,0.4,0.42,8734256,0.0,0.0 -2023-07-20 00:00:00+05:30,0.42,0.43,0.41,0.42,6256181,0.0,0.0 -2023-07-21 00:00:00+05:30,0.41,0.43,0.41,0.42,3577965,0.0,0.0 -2023-07-24 00:00:00+05:30,0.41,0.43,0.41,0.41,2637213,0.0,0.0 -2023-07-26 00:00:00+05:30,0.41,0.42,0.41,0.42,3517647,0.0,0.0 -2023-07-28 00:00:00+05:30,0.41,0.42,0.4,0.41,6749285,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2023-07-07 00:00:00+05:30,0.42,0.43,0.41,0.42,4478109.0,,, +2023-07-10 00:00:00+05:30,0.42,0.43,0.41,0.41,4123592.0,,, +2023-07-14 00:00:00+05:30,0.41,0.42,0.4,0.42,4037689.0,,, +2023-07-17 00:00:00+05:30,0.41,0.42,0.41,0.41,2330037.0,,, +2023-07-19 00:00:00+05:30,0.41,0.43,0.4,0.42,8734256.0,,, +2023-07-20 00:00:00+05:30,0.42,0.43,0.41,0.42,6256181.0,,, +2023-07-21 00:00:00+05:30,0.41,0.43,0.41,0.42,3577965.0,,, +2023-07-24 00:00:00+05:30,0.41,0.43,0.41,0.41,2637213.0,,, +2023-07-26 00:00:00+05:30,0.41,0.42,0.41,0.42,3517647.0,,, +2023-07-28 00:00:00+05:30,0.41,0.42,0.4,0.41,6749285.0,,, diff --git a/DATA/BRONZE/StockData/VISESHINFO_2023_08.csv b/DATA/BRONZE/StockData/VISESHINFO_2023_08.csv index 88f6ea9a..1acd6959 100644 --- a/DATA/BRONZE/StockData/VISESHINFO_2023_08.csv +++ b/DATA/BRONZE/StockData/VISESHINFO_2023_08.csv @@ -1,20 +1,20 @@ -date,open,high,low,close,volume,dividends,stock_splits -2023-08-03 00:00:00+05:30,0.42,0.42,0.4,0.42,5627932,0.0,0.0 -2023-08-04 00:00:00+05:30,0.42,0.42,0.41,0.42,2786761,0.0,0.0 -2023-08-07 00:00:00+05:30,0.42,0.42,0.4,0.41,9842119,0.0,0.0 -2023-08-08 00:00:00+05:30,0.41,0.42,0.4,0.41,5622708,0.0,0.0 -2023-08-09 00:00:00+05:30,0.42,0.42,0.4,0.41,6520825,0.0,0.0 -2023-08-10 00:00:00+05:30,0.41,0.42,0.4,0.42,5849538,0.0,0.0 -2023-08-11 00:00:00+05:30,0.42,0.42,0.41,0.41,2472525,0.0,0.0 -2023-08-14 00:00:00+05:30,0.41,0.42,0.4,0.41,5986498,0.0,0.0 -2023-08-16 00:00:00+05:30,0.42,0.42,0.4,0.41,4455909,0.0,0.0 -2023-08-17 00:00:00+05:30,0.4,0.41,0.39,0.41,10354110,0.0,0.0 -2023-08-18 00:00:00+05:30,0.41,0.41,0.4,0.4,4583858,0.0,0.0 -2023-08-21 00:00:00+05:30,0.4,0.41,0.4,0.4,4667573,0.0,0.0 -2023-08-22 00:00:00+05:30,0.41,0.48,0.4,0.47,51226750,0.0,0.0 -2023-08-23 00:00:00+05:30,0.47,0.52,0.47,0.5,70990610,0.0,0.0 -2023-08-24 00:00:00+05:30,0.5,0.5,0.44,0.44,18031340,0.0,0.0 -2023-08-25 00:00:00+05:30,0.44,0.44,0.42,0.43,6349405,0.0,0.0 -2023-08-28 00:00:00+05:30,0.42,0.43,0.41,0.42,15407860,0.0,0.0 -2023-08-29 00:00:00+05:30,0.42,0.44,0.42,0.44,7450934,0.0,0.0 -2023-08-30 00:00:00+05:30,0.43,0.45,0.42,0.43,23172670,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2023-08-03 00:00:00+05:30,0.42,0.42,0.4,0.42,5627932.0,,, +2023-08-04 00:00:00+05:30,0.42,0.42,0.41,0.42,2786761.0,,, +2023-08-07 00:00:00+05:30,0.42,0.42,0.4,0.41,9842119.0,,, +2023-08-08 00:00:00+05:30,0.41,0.42,0.4,0.41,5622708.0,,, +2023-08-09 00:00:00+05:30,0.42,0.42,0.4,0.41,6520825.0,,, +2023-08-10 00:00:00+05:30,0.41,0.42,0.4,0.42,5849538.0,,, +2023-08-11 00:00:00+05:30,0.42,0.42,0.41,0.41,2472525.0,,, +2023-08-14 00:00:00+05:30,0.41,0.42,0.4,0.41,5986498.0,,, +2023-08-16 00:00:00+05:30,0.42,0.42,0.4,0.41,4455909.0,,, +2023-08-17 00:00:00+05:30,0.4,0.41,0.39,0.41,10354110.0,,, +2023-08-18 00:00:00+05:30,0.41,0.41,0.4,0.4,4583858.0,,, +2023-08-21 00:00:00+05:30,0.4,0.41,0.4,0.4,4667573.0,,, +2023-08-22 00:00:00+05:30,0.41,0.48,0.4,0.47,51226750.0,,, +2023-08-23 00:00:00+05:30,0.47,0.52,0.47,0.5,70990610.0,,, +2023-08-24 00:00:00+05:30,0.5,0.5,0.44,0.44,18031340.0,,, +2023-08-25 00:00:00+05:30,0.44,0.44,0.42,0.43,6349405.0,,, +2023-08-28 00:00:00+05:30,0.42,0.43,0.41,0.42,15407860.0,,, +2023-08-29 00:00:00+05:30,0.42,0.44,0.42,0.44,7450934.0,,, +2023-08-30 00:00:00+05:30,0.43,0.45,0.42,0.43,23172670.0,,, diff --git a/DATA/BRONZE/StockData/VISESHINFO_2023_09.csv b/DATA/BRONZE/StockData/VISESHINFO_2023_09.csv index a7c6fc0a..0fb74a98 100644 --- a/DATA/BRONZE/StockData/VISESHINFO_2023_09.csv +++ b/DATA/BRONZE/StockData/VISESHINFO_2023_09.csv @@ -1,21 +1,21 @@ -date,open,high,low,close,volume,dividends,stock_splits -2023-09-01 00:00:00+05:30,0.42,0.43,0.42,0.43,3187181,0.0,0.0 -2023-09-04 00:00:00+05:30,0.42,0.44,0.42,0.42,4769875,0.0,0.0 -2023-09-05 00:00:00+05:30,0.42,0.43,0.41,0.43,8172191,0.0,0.0 -2023-09-06 00:00:00+05:30,0.43,0.43,0.42,0.43,3303338,0.0,0.0 -2023-09-07 00:00:00+05:30,0.43,0.43,0.4,0.43,21494150,0.0,0.0 -2023-09-08 00:00:00+05:30,0.43,0.51,0.42,0.51,93656770,0.0,0.0 -2023-09-11 00:00:00+05:30,0.54,0.61,0.52,0.61,97547780,0.0,0.0 -2023-09-12 00:00:00+05:30,0.64,0.66,0.55,0.55,54418870,0.0,0.0 -2023-09-13 00:00:00+05:30,0.51,0.55,0.5,0.52,37425020,0.0,0.0 -2023-09-14 00:00:00+05:30,0.52,0.54,0.5,0.51,22519030,0.0,0.0 -2023-09-15 00:00:00+05:30,0.51,0.52,0.49,0.51,7751236,0.0,0.0 -2023-09-18 00:00:00+05:30,0.5,0.51,0.49,0.5,4461238,0.0,0.0 -2023-09-20 00:00:00+05:30,0.51,0.51,0.49,0.5,4000931,0.0,0.0 -2023-09-21 00:00:00+05:30,0.5,0.51,0.5,0.5,3898285,0.0,0.0 -2023-09-22 00:00:00+05:30,0.5,0.51,0.5,0.5,2842986,0.0,0.0 -2023-09-25 00:00:00+05:30,0.5,0.5,0.48,0.48,4426452,0.0,0.0 -2023-09-26 00:00:00+05:30,0.49,0.5,0.48,0.49,1896498,0.0,0.0 -2023-09-27 00:00:00+05:30,0.49,0.49,0.47,0.49,3168183,0.0,0.0 -2023-09-28 00:00:00+05:30,0.49,0.49,0.47,0.48,3132384,0.0,0.0 -2023-09-29 00:00:00+05:30,0.48,0.48,0.46,0.47,4347523,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2023-09-01 00:00:00+05:30,0.42,0.43,0.42,0.43,3187181.0,,, +2023-09-04 00:00:00+05:30,0.42,0.44,0.42,0.42,4769875.0,,, +2023-09-05 00:00:00+05:30,0.42,0.43,0.41,0.43,8172191.0,,, +2023-09-06 00:00:00+05:30,0.43,0.43,0.42,0.43,3303338.0,,, +2023-09-07 00:00:00+05:30,0.43,0.43,0.4,0.43,21494150.0,,, +2023-09-08 00:00:00+05:30,0.43,0.51,0.42,0.51,93656770.0,,, +2023-09-11 00:00:00+05:30,0.54,0.61,0.52,0.61,97547780.0,,, +2023-09-12 00:00:00+05:30,0.64,0.66,0.55,0.55,54418870.0,,, +2023-09-13 00:00:00+05:30,0.51,0.55,0.5,0.52,37425020.0,,, +2023-09-14 00:00:00+05:30,0.52,0.54,0.5,0.51,22519030.0,,, +2023-09-15 00:00:00+05:30,0.51,0.52,0.49,0.51,7751236.0,,, +2023-09-18 00:00:00+05:30,0.5,0.51,0.49,0.5,4461238.0,,, +2023-09-20 00:00:00+05:30,0.51,0.51,0.49,0.5,4000931.0,,, +2023-09-21 00:00:00+05:30,0.5,0.51,0.5,0.5,3898285.0,,, +2023-09-22 00:00:00+05:30,0.5,0.51,0.5,0.5,2842986.0,,, +2023-09-25 00:00:00+05:30,0.5,0.5,0.48,0.48,4426452.0,,, +2023-09-26 00:00:00+05:30,0.49,0.5,0.48,0.49,1896498.0,,, +2023-09-27 00:00:00+05:30,0.49,0.49,0.47,0.49,3168183.0,,, +2023-09-28 00:00:00+05:30,0.49,0.49,0.47,0.48,3132384.0,,, +2023-09-29 00:00:00+05:30,0.48,0.48,0.46,0.47,4347523.0,,, diff --git a/DATA/BRONZE/StockData/VISESHINFO_2023_10.csv b/DATA/BRONZE/StockData/VISESHINFO_2023_10.csv index 45b50e7a..04fda27e 100644 --- a/DATA/BRONZE/StockData/VISESHINFO_2023_10.csv +++ b/DATA/BRONZE/StockData/VISESHINFO_2023_10.csv @@ -1,20 +1,20 @@ -date,open,high,low,close,volume,dividends,stock_splits -2023-10-03 00:00:00+05:30,0.47,0.48,0.46,0.48,5860509,0.0,0.0 -2023-10-04 00:00:00+05:30,0.48,0.48,0.46,0.47,4594054,0.0,0.0 -2023-10-05 00:00:00+05:30,0.48,0.48,0.47,0.48,1497570,0.0,0.0 -2023-10-06 00:00:00+05:30,0.48,0.48,0.47,0.48,2489874,0.0,0.0 -2023-10-09 00:00:00+05:30,0.47,0.48,0.46,0.47,4387481,0.0,0.0 -2023-10-10 00:00:00+05:30,0.47,0.47,0.45,0.47,3115453,0.0,0.0 -2023-10-11 00:00:00+05:30,0.46,0.47,0.46,0.47,2097819,0.0,0.0 -2023-10-12 00:00:00+05:30,0.46,0.47,0.46,0.46,1445639,0.0,0.0 -2023-10-13 00:00:00+05:30,0.47,0.47,0.46,0.46,2832591,0.0,0.0 -2023-10-16 00:00:00+05:30,0.46,0.47,0.45,0.46,5912147,0.0,0.0 -2023-10-17 00:00:00+05:30,0.46,0.47,0.46,0.46,3261497,0.0,0.0 -2023-10-18 00:00:00+05:30,0.46,0.47,0.45,0.45,5048997,0.0,0.0 -2023-10-19 00:00:00+05:30,0.46,0.46,0.45,0.45,2140345,0.0,0.0 -2023-10-20 00:00:00+05:30,0.46,0.47,0.45,0.46,2133133,0.0,0.0 -2023-10-23 00:00:00+05:30,0.46,0.46,0.45,0.45,3738834,0.0,0.0 -2023-10-25 00:00:00+05:30,0.46,0.46,0.43,0.44,2529508,0.0,0.0 -2023-10-26 00:00:00+05:30,0.45,0.45,0.42,0.44,2951161,0.0,0.0 -2023-10-27 00:00:00+05:30,0.44,0.45,0.43,0.44,832746,0.0,0.0 -2023-10-30 00:00:00+05:30,0.44,0.45,0.43,0.43,2497838,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2023-10-03 00:00:00+05:30,0.47,0.48,0.46,0.48,5860509.0,,, +2023-10-04 00:00:00+05:30,0.48,0.48,0.46,0.47,4594054.0,,, +2023-10-05 00:00:00+05:30,0.48,0.48,0.47,0.48,1497570.0,,, +2023-10-06 00:00:00+05:30,0.48,0.48,0.47,0.48,2489874.0,,, +2023-10-09 00:00:00+05:30,0.47,0.48,0.46,0.47,4387481.0,,, +2023-10-10 00:00:00+05:30,0.47,0.47,0.45,0.47,3115453.0,,, +2023-10-11 00:00:00+05:30,0.46,0.47,0.46,0.47,2097819.0,,, +2023-10-12 00:00:00+05:30,0.46,0.47,0.46,0.46,1445639.0,,, +2023-10-13 00:00:00+05:30,0.47,0.47,0.46,0.46,2832591.0,,, +2023-10-16 00:00:00+05:30,0.46,0.47,0.45,0.46,5912147.0,,, +2023-10-17 00:00:00+05:30,0.46,0.47,0.46,0.46,3261497.0,,, +2023-10-18 00:00:00+05:30,0.46,0.47,0.45,0.45,5048997.0,,, +2023-10-19 00:00:00+05:30,0.46,0.46,0.45,0.45,2140345.0,,, +2023-10-20 00:00:00+05:30,0.46,0.47,0.45,0.46,2133133.0,,, +2023-10-23 00:00:00+05:30,0.46,0.46,0.45,0.45,3738834.0,,, +2023-10-25 00:00:00+05:30,0.46,0.46,0.43,0.44,2529508.0,,, +2023-10-26 00:00:00+05:30,0.45,0.45,0.42,0.44,2951161.0,,, +2023-10-27 00:00:00+05:30,0.44,0.45,0.43,0.44,832746.0,,, +2023-10-30 00:00:00+05:30,0.44,0.45,0.43,0.43,2497838.0,,, diff --git a/DATA/BRONZE/StockData/VISESHINFO_2023_11.csv b/DATA/BRONZE/StockData/VISESHINFO_2023_11.csv index afac2579..3fb425f0 100644 --- a/DATA/BRONZE/StockData/VISESHINFO_2023_11.csv +++ b/DATA/BRONZE/StockData/VISESHINFO_2023_11.csv @@ -1,20 +1,20 @@ -date,open,high,low,close,volume,dividends,stock_splits -2023-11-01 00:00:00+05:30,0.43,0.46,0.43,0.46,7815991,0.0,0.0 -2023-11-02 00:00:00+05:30,0.46,0.46,0.44,0.45,2621969,0.0,0.0 -2023-11-03 00:00:00+05:30,0.45,0.45,0.43,0.44,3817306,0.0,0.0 -2023-11-06 00:00:00+05:30,0.44,0.45,0.44,0.45,2053331,0.0,0.0 -2023-11-07 00:00:00+05:30,0.44,0.45,0.43,0.44,4198213,0.0,0.0 -2023-11-08 00:00:00+05:30,0.43,0.44,0.42,0.43,7214338,0.0,0.0 -2023-11-09 00:00:00+05:30,0.43,0.45,0.42,0.45,7669861,0.0,0.0 -2023-11-10 00:00:00+05:30,0.47,0.47,0.47,0.47,1329978,0.0,0.0 -2023-11-13 00:00:00+05:30,0.47,0.47,0.47,0.47,331183,0.0,0.0 -2023-11-15 00:00:00+05:30,0.47,0.47,0.47,0.47,404704,0.0,0.0 -2023-11-16 00:00:00+05:30,0.47,0.47,0.47,0.47,735563,0.0,0.0 -2023-11-17 00:00:00+05:30,0.47,0.47,0.47,0.47,869448,0.0,0.0 -2023-11-20 00:00:00+05:30,0.47,0.47,0.47,0.47,282204,0.0,0.0 -2023-11-21 00:00:00+05:30,0.47,0.47,0.47,0.47,250257,0.0,0.0 -2023-11-22 00:00:00+05:30,0.47,0.47,0.47,0.47,299989,0.0,0.0 -2023-11-23 00:00:00+05:30,0.47,0.47,0.47,0.47,176291,0.0,0.0 -2023-11-24 00:00:00+05:30,0.47,0.47,0.47,0.47,456080,0.0,0.0 -2023-11-28 00:00:00+05:30,0.47,0.47,0.47,0.47,547801,0.0,0.0 -2023-11-29 00:00:00+05:30,0.47,0.47,0.47,0.47,865549,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2023-11-01 00:00:00+05:30,0.43,0.46,0.43,0.46,7815991.0,,, +2023-11-02 00:00:00+05:30,0.46,0.46,0.44,0.45,2621969.0,,, +2023-11-03 00:00:00+05:30,0.45,0.45,0.43,0.44,3817306.0,,, +2023-11-06 00:00:00+05:30,0.44,0.45,0.44,0.45,2053331.0,,, +2023-11-07 00:00:00+05:30,0.44,0.45,0.43,0.44,4198213.0,,, +2023-11-08 00:00:00+05:30,0.43,0.44,0.42,0.43,7214338.0,,, +2023-11-09 00:00:00+05:30,0.43,0.45,0.42,0.45,7669861.0,,, +2023-11-10 00:00:00+05:30,0.47,0.47,0.47,0.47,1329978.0,,, +2023-11-13 00:00:00+05:30,0.47,0.47,0.47,0.47,331183.0,,, +2023-11-15 00:00:00+05:30,0.47,0.47,0.47,0.47,404704.0,,, +2023-11-16 00:00:00+05:30,0.47,0.47,0.47,0.47,735563.0,,, +2023-11-17 00:00:00+05:30,0.47,0.47,0.47,0.47,869448.0,,, +2023-11-20 00:00:00+05:30,0.47,0.47,0.47,0.47,282204.0,,, +2023-11-21 00:00:00+05:30,0.47,0.47,0.47,0.47,250257.0,,, +2023-11-22 00:00:00+05:30,0.47,0.47,0.47,0.47,299989.0,,, +2023-11-23 00:00:00+05:30,0.47,0.47,0.47,0.47,176291.0,,, +2023-11-24 00:00:00+05:30,0.47,0.47,0.47,0.47,456080.0,,, +2023-11-28 00:00:00+05:30,0.47,0.47,0.47,0.47,547801.0,,, +2023-11-29 00:00:00+05:30,0.47,0.47,0.47,0.47,865549.0,,, diff --git a/DATA/BRONZE/StockData/VISESHINFO_2023_12.csv b/DATA/BRONZE/StockData/VISESHINFO_2023_12.csv index 4e453fb0..33df0cb4 100644 --- a/DATA/BRONZE/StockData/VISESHINFO_2023_12.csv +++ b/DATA/BRONZE/StockData/VISESHINFO_2023_12.csv @@ -1,21 +1,21 @@ -date,open,high,low,close,volume,dividends,stock_splits -2023-12-01 00:00:00+05:30,0.47,0.47,0.47,0.47,209562,0.0,0.0 -2023-12-04 00:00:00+05:30,0.47,0.47,0.47,0.47,323070,0.0,0.0 -2023-12-05 00:00:00+05:30,0.47,0.47,0.47,0.47,412895,0.0,0.0 -2023-12-06 00:00:00+05:30,0.47,0.47,0.47,0.47,312951,0.0,0.0 -2023-12-07 00:00:00+05:30,0.47,0.47,0.47,0.47,717755,0.0,0.0 -2023-12-08 00:00:00+05:30,0.47,0.47,0.47,0.47,355287,0.0,0.0 -2023-12-11 00:00:00+05:30,0.47,0.47,0.47,0.47,643690,0.0,0.0 -2023-12-12 00:00:00+05:30,0.47,0.48,0.47,0.48,12183270,0.0,0.0 -2023-12-13 00:00:00+05:30,0.49,0.49,0.49,0.49,5022905,0.0,0.0 -2023-12-14 00:00:00+05:30,0.49,0.49,0.49,0.49,1408543,0.0,0.0 -2023-12-15 00:00:00+05:30,0.49,0.49,0.49,0.49,2245038,0.0,0.0 -2023-12-18 00:00:00+05:30,0.49,0.49,0.47,0.48,10668420,0.0,0.0 -2023-12-19 00:00:00+05:30,0.48,0.49,0.47,0.47,5874260,0.0,0.0 -2023-12-20 00:00:00+05:30,0.48,0.49,0.47,0.48,9199849,0.0,0.0 -2023-12-21 00:00:00+05:30,0.48,0.48,0.46,0.47,10446840,0.0,0.0 -2023-12-22 00:00:00+05:30,0.48,0.48,0.45,0.46,7933336,0.0,0.0 -2023-12-26 00:00:00+05:30,0.47,0.47,0.46,0.46,4287718,0.0,0.0 -2023-12-27 00:00:00+05:30,0.47,0.48,0.45,0.47,10809640,0.0,0.0 -2023-12-28 00:00:00+05:30,0.47,0.47,0.46,0.46,5546933,0.0,0.0 -2023-12-29 00:00:00+05:30,0.47,0.47,0.46,0.47,4905959,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2023-12-01 00:00:00+05:30,0.47,0.47,0.47,0.47,209562.0,,, +2023-12-04 00:00:00+05:30,0.47,0.47,0.47,0.47,323070.0,,, +2023-12-05 00:00:00+05:30,0.47,0.47,0.47,0.47,412895.0,,, +2023-12-06 00:00:00+05:30,0.47,0.47,0.47,0.47,312951.0,,, +2023-12-07 00:00:00+05:30,0.47,0.47,0.47,0.47,717755.0,,, +2023-12-08 00:00:00+05:30,0.47,0.47,0.47,0.47,355287.0,,, +2023-12-11 00:00:00+05:30,0.47,0.47,0.47,0.47,643690.0,,, +2023-12-12 00:00:00+05:30,0.47,0.48,0.47,0.48,12183270.0,,, +2023-12-13 00:00:00+05:30,0.49,0.49,0.49,0.49,5022905.0,,, +2023-12-14 00:00:00+05:30,0.49,0.49,0.49,0.49,1408543.0,,, +2023-12-15 00:00:00+05:30,0.49,0.49,0.49,0.49,2245038.0,,, +2023-12-18 00:00:00+05:30,0.49,0.49,0.47,0.48,10668420.0,,, +2023-12-19 00:00:00+05:30,0.48,0.49,0.47,0.47,5874260.0,,, +2023-12-20 00:00:00+05:30,0.48,0.49,0.47,0.48,9199849.0,,, +2023-12-21 00:00:00+05:30,0.48,0.48,0.46,0.47,10446840.0,,, +2023-12-22 00:00:00+05:30,0.48,0.48,0.45,0.46,7933336.0,,, +2023-12-26 00:00:00+05:30,0.47,0.47,0.46,0.46,4287718.0,,, +2023-12-27 00:00:00+05:30,0.47,0.48,0.45,0.47,10809640.0,,, +2023-12-28 00:00:00+05:30,0.47,0.47,0.46,0.46,5546933.0,,, +2023-12-29 00:00:00+05:30,0.47,0.47,0.46,0.47,4905959.0,,, diff --git a/DATA/BRONZE/StockData/VISESHINFO_2024_01.csv b/DATA/BRONZE/StockData/VISESHINFO_2024_01.csv index bf8dfae1..b7ae83a2 100644 --- a/DATA/BRONZE/StockData/VISESHINFO_2024_01.csv +++ b/DATA/BRONZE/StockData/VISESHINFO_2024_01.csv @@ -1,20 +1,20 @@ -date,open,high,low,close,volume,dividends,stock_splits -2024-01-01 00:00:00+05:30,0.47,0.49,0.46,0.49,6662388,0.0,0.0 -2024-01-02 00:00:00+05:30,0.51,0.51,0.49,0.51,9487089,0.0,0.0 -2024-01-03 00:00:00+05:30,0.52,0.52,0.51,0.51,8995770,0.0,0.0 -2024-01-04 00:00:00+05:30,0.52,0.53,0.51,0.53,12094090,0.0,0.0 -2024-01-05 00:00:00+05:30,0.55,0.55,0.55,0.55,944363,0.0,0.0 -2024-01-08 00:00:00+05:30,0.57,0.57,0.57,0.57,860914,0.0,0.0 -2024-01-09 00:00:00+05:30,0.59,0.59,0.59,0.59,714495,0.0,0.0 -2024-01-10 00:00:00+05:30,0.61,0.61,0.61,0.61,723502,0.0,0.0 -2024-01-11 00:00:00+05:30,0.64,0.64,0.64,0.64,602154,0.0,0.0 -2024-01-12 00:00:00+05:30,0.67,0.67,0.67,0.67,529182,0.0,0.0 -2024-01-15 00:00:00+05:30,0.7,0.7,0.7,0.7,523322,0.0,0.0 -2024-01-16 00:00:00+05:30,0.73,0.73,0.73,0.73,6108279,0.0,0.0 -2024-01-17 00:00:00+05:30,0.76,0.76,0.7,0.73,24329600,0.0,0.0 -2024-01-19 00:00:00+05:30,0.72,0.75,0.69,0.7,13796490,0.0,0.0 -2024-01-23 00:00:00+05:30,0.76,0.76,0.71,0.72,10752820,0.0,0.0 -2024-01-24 00:00:00+05:30,0.7,0.74,0.69,0.73,14112820,0.0,0.0 -2024-01-25 00:00:00+05:30,0.74,0.74,0.71,0.73,7774530,0.0,0.0 -2024-01-29 00:00:00+05:30,0.74,0.74,0.7,0.72,11580820,0.0,0.0 -2024-01-30 00:00:00+05:30,0.71,0.72,0.69,0.69,3773650,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2024-01-01 00:00:00+05:30,0.47,0.49,0.46,0.49,6662388.0,,, +2024-01-02 00:00:00+05:30,0.51,0.51,0.49,0.51,9487089.0,,, +2024-01-03 00:00:00+05:30,0.52,0.52,0.51,0.51,8995770.0,,, +2024-01-04 00:00:00+05:30,0.52,0.53,0.51,0.53,12094090.0,,, +2024-01-05 00:00:00+05:30,0.55,0.55,0.55,0.55,944363.0,,, +2024-01-08 00:00:00+05:30,0.57,0.57,0.57,0.57,860914.0,,, +2024-01-09 00:00:00+05:30,0.59,0.59,0.59,0.59,714495.0,,, +2024-01-10 00:00:00+05:30,0.61,0.61,0.61,0.61,723502.0,,, +2024-01-11 00:00:00+05:30,0.64,0.64,0.64,0.64,602154.0,,, +2024-01-12 00:00:00+05:30,0.67,0.67,0.67,0.67,529182.0,,, +2024-01-15 00:00:00+05:30,0.7,0.7,0.7,0.7,523322.0,,, +2024-01-16 00:00:00+05:30,0.73,0.73,0.73,0.73,6108279.0,,, +2024-01-17 00:00:00+05:30,0.76,0.76,0.7,0.73,24329600.0,,, +2024-01-19 00:00:00+05:30,0.72,0.75,0.69,0.7,13796490.0,,, +2024-01-23 00:00:00+05:30,0.76,0.76,0.71,0.72,10752820.0,,, +2024-01-24 00:00:00+05:30,0.7,0.74,0.69,0.73,14112820.0,,, +2024-01-25 00:00:00+05:30,0.74,0.74,0.71,0.73,7774530.0,,, +2024-01-29 00:00:00+05:30,0.74,0.74,0.7,0.72,11580820.0,,, +2024-01-30 00:00:00+05:30,0.71,0.72,0.69,0.69,3773650.0,,, diff --git a/DATA/BRONZE/StockData/VISESHINFO_2024_02.csv b/DATA/BRONZE/StockData/VISESHINFO_2024_02.csv index 82852c15..60192b5f 100644 --- a/DATA/BRONZE/StockData/VISESHINFO_2024_02.csv +++ b/DATA/BRONZE/StockData/VISESHINFO_2024_02.csv @@ -1,21 +1,21 @@ -date,open,high,low,close,volume,dividends,stock_splits -2024-02-01 00:00:00+05:30,0.7,0.72,0.68,0.69,6900238,0.0,0.0 -2024-02-02 00:00:00+05:30,0.7,0.72,0.68,0.72,3812437,0.0,0.0 -2024-02-05 00:00:00+05:30,0.75,0.75,0.75,0.75,1666948,0.0,0.0 -2024-02-06 00:00:00+05:30,0.78,0.78,0.76,0.78,9573858,0.0,0.0 -2024-02-07 00:00:00+05:30,0.81,0.81,0.81,0.81,11082950,0.0,0.0 -2024-02-08 00:00:00+05:30,0.8,0.8,0.8,0.8,9801785,0.0,0.0 -2024-02-09 00:00:00+05:30,0.79,0.79,0.79,0.79,902131,0.0,0.0 -2024-02-12 00:00:00+05:30,0.78,0.78,0.78,0.78,636607,0.0,0.0 -2024-02-13 00:00:00+05:30,0.77,0.77,0.77,0.77,473584,0.0,0.0 -2024-02-14 00:00:00+05:30,0.76,0.76,0.76,0.76,405208,0.0,0.0 -2024-02-15 00:00:00+05:30,0.75,0.75,0.75,0.75,368808,0.0,0.0 -2024-02-16 00:00:00+05:30,0.74,0.74,0.74,0.74,298024,0.0,0.0 -2024-02-19 00:00:00+05:30,0.73,0.73,0.73,0.73,393806,0.0,0.0 -2024-02-20 00:00:00+05:30,0.72,0.72,0.72,0.72,580723,0.0,0.0 -2024-02-21 00:00:00+05:30,0.71,0.71,0.71,0.71,1167514,0.0,0.0 -2024-02-22 00:00:00+05:30,0.7,0.7,0.7,0.7,621624,0.0,0.0 -2024-02-23 00:00:00+05:30,0.69,0.69,0.69,0.69,680849,0.0,0.0 -2024-02-26 00:00:00+05:30,0.68,0.68,0.68,0.68,514872,0.0,0.0 -2024-02-27 00:00:00+05:30,0.67,0.67,0.67,0.67,570976,0.0,0.0 -2024-02-28 00:00:00+05:30,0.66,0.66,0.66,0.66,459760,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2024-02-01 00:00:00+05:30,0.7,0.72,0.68,0.69,6900238.0,,, +2024-02-02 00:00:00+05:30,0.7,0.72,0.68,0.72,3812437.0,,, +2024-02-05 00:00:00+05:30,0.75,0.75,0.75,0.75,1666948.0,,, +2024-02-06 00:00:00+05:30,0.78,0.78,0.76,0.78,9573858.0,,, +2024-02-07 00:00:00+05:30,0.81,0.81,0.81,0.81,11082950.0,,, +2024-02-08 00:00:00+05:30,0.8,0.8,0.8,0.8,9801785.0,,, +2024-02-09 00:00:00+05:30,0.79,0.79,0.79,0.79,902131.0,,, +2024-02-12 00:00:00+05:30,0.78,0.78,0.78,0.78,636607.0,,, +2024-02-13 00:00:00+05:30,0.77,0.77,0.77,0.77,473584.0,,, +2024-02-14 00:00:00+05:30,0.76,0.76,0.76,0.76,405208.0,,, +2024-02-15 00:00:00+05:30,0.75,0.75,0.75,0.75,368808.0,,, +2024-02-16 00:00:00+05:30,0.74,0.74,0.74,0.74,298024.0,,, +2024-02-19 00:00:00+05:30,0.73,0.73,0.73,0.73,393806.0,,, +2024-02-20 00:00:00+05:30,0.72,0.72,0.72,0.72,580723.0,,, +2024-02-21 00:00:00+05:30,0.71,0.71,0.71,0.71,1167514.0,,, +2024-02-22 00:00:00+05:30,0.7,0.7,0.7,0.7,621624.0,,, +2024-02-23 00:00:00+05:30,0.69,0.69,0.69,0.69,680849.0,,, +2024-02-26 00:00:00+05:30,0.68,0.68,0.68,0.68,514872.0,,, +2024-02-27 00:00:00+05:30,0.67,0.67,0.67,0.67,570976.0,,, +2024-02-28 00:00:00+05:30,0.66,0.66,0.66,0.66,459760.0,,, diff --git a/DATA/BRONZE/StockData/VISESHINFO_2024_03.csv b/DATA/BRONZE/StockData/VISESHINFO_2024_03.csv index 0d0f40ef..dedfa26a 100644 --- a/DATA/BRONZE/StockData/VISESHINFO_2024_03.csv +++ b/DATA/BRONZE/StockData/VISESHINFO_2024_03.csv @@ -1,19 +1,19 @@ -date,open,high,low,close,volume,dividends,stock_splits -2024-03-01 00:00:00+05:30,0.64,0.64,0.64,0.64,665253,0.0,0.0 -2024-03-04 00:00:00+05:30,0.62,0.62,0.62,0.62,383137,0.0,0.0 -2024-03-05 00:00:00+05:30,0.61,0.61,0.61,0.61,392006,0.0,0.0 -2024-03-06 00:00:00+05:30,0.6,0.6,0.6,0.6,407580,0.0,0.0 -2024-03-07 00:00:00+05:30,0.59,0.59,0.59,0.59,403660,0.0,0.0 -2024-03-11 00:00:00+05:30,0.58,0.58,0.58,0.58,447617,0.0,0.0 -2024-03-12 00:00:00+05:30,0.57,0.57,0.57,0.57,257934,0.0,0.0 -2024-03-13 00:00:00+05:30,0.56,0.56,0.56,0.56,374753,0.0,0.0 -2024-03-14 00:00:00+05:30,0.55,0.55,0.55,0.55,448625,0.0,0.0 -2024-03-15 00:00:00+05:30,0.54,0.54,0.54,0.54,439134,0.0,0.0 -2024-03-18 00:00:00+05:30,0.52,0.52,0.52,0.52,1777155,0.0,0.0 -2024-03-19 00:00:00+05:30,0.5,0.5,0.5,0.5,1693300,0.0,0.0 -2024-03-20 00:00:00+05:30,0.49,0.5,0.48,0.48,5374812,0.0,0.0 -2024-03-21 00:00:00+05:30,0.49,0.5,0.46,0.49,11234360,0.0,0.0 -2024-03-22 00:00:00+05:30,0.5,0.51,0.49,0.51,4957993,0.0,0.0 -2024-03-26 00:00:00+05:30,0.52,0.52,0.49,0.49,8319405,0.0,0.0 -2024-03-27 00:00:00+05:30,0.47,0.5,0.47,0.47,4894053,0.0,0.0 -2024-03-28 00:00:00+05:30,0.47,0.48,0.45,0.47,7282851,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2024-03-01 00:00:00+05:30,0.64,0.64,0.64,0.64,665253.0,,, +2024-03-04 00:00:00+05:30,0.62,0.62,0.62,0.62,383137.0,,, +2024-03-05 00:00:00+05:30,0.61,0.61,0.61,0.61,392006.0,,, +2024-03-06 00:00:00+05:30,0.6,0.6,0.6,0.6,407580.0,,, +2024-03-07 00:00:00+05:30,0.59,0.59,0.59,0.59,403660.0,,, +2024-03-11 00:00:00+05:30,0.58,0.58,0.58,0.58,447617.0,,, +2024-03-12 00:00:00+05:30,0.57,0.57,0.57,0.57,257934.0,,, +2024-03-13 00:00:00+05:30,0.56,0.56,0.56,0.56,374753.0,,, +2024-03-14 00:00:00+05:30,0.55,0.55,0.55,0.55,448625.0,,, +2024-03-15 00:00:00+05:30,0.54,0.54,0.54,0.54,439134.0,,, +2024-03-18 00:00:00+05:30,0.52,0.52,0.52,0.52,1777155.0,,, +2024-03-19 00:00:00+05:30,0.5,0.5,0.5,0.5,1693300.0,,, +2024-03-20 00:00:00+05:30,0.49,0.5,0.48,0.48,5374812.0,,, +2024-03-21 00:00:00+05:30,0.49,0.5,0.46,0.49,11234360.0,,, +2024-03-22 00:00:00+05:30,0.5,0.51,0.49,0.51,4957993.0,,, +2024-03-26 00:00:00+05:30,0.52,0.52,0.49,0.49,8319405.0,,, +2024-03-27 00:00:00+05:30,0.47,0.5,0.47,0.47,4894053.0,,, +2024-03-28 00:00:00+05:30,0.47,0.48,0.45,0.47,7282851.0,,, diff --git a/DATA/BRONZE/StockData/VISESHINFO_2024_04.csv b/DATA/BRONZE/StockData/VISESHINFO_2024_04.csv index e1b19e93..e7dc38fa 100644 --- a/DATA/BRONZE/StockData/VISESHINFO_2024_04.csv +++ b/DATA/BRONZE/StockData/VISESHINFO_2024_04.csv @@ -1,13 +1,13 @@ -date,open,high,low,close,volume,dividends,stock_splits -2024-04-01 00:00:00+05:30,0.48,0.49,0.46,0.49,5152183,0.0,0.0 -2024-04-02 00:00:00+05:30,0.49,0.49,0.47,0.49,4202937,0.0,0.0 -2024-04-03 00:00:00+05:30,0.49,0.5,0.48,0.5,2551779,0.0,0.0 -2024-04-04 00:00:00+05:30,0.5,0.52,0.5,0.52,6952124,0.0,0.0 -2024-04-05 00:00:00+05:30,0.53,0.54,0.51,0.53,7329621,0.0,0.0 -2024-04-08 00:00:00+05:30,0.52,0.52,0.52,0.52,654274,0.0,0.0 -2024-04-09 00:00:00+05:30,0.51,0.51,0.51,0.51,361448,0.0,0.0 -2024-04-10 00:00:00+05:30,0.5,0.5,0.5,0.5,1040862,0.0,0.0 -2024-04-12 00:00:00+05:30,0.49,0.49,0.49,0.49,1514286,0.0,0.0 -2024-04-15 00:00:00+05:30,0.49,0.49,0.49,0.49,243258,0.0,0.0 -2024-04-22 00:00:00+05:30,0.49,0.49,0.49,0.49,477186,0.0,0.0 -2024-04-29 00:00:00+05:30,0.49,0.49,0.49,0.49,383726,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2024-04-01 00:00:00+05:30,0.48,0.49,0.46,0.49,5152183.0,,, +2024-04-02 00:00:00+05:30,0.49,0.49,0.47,0.49,4202937.0,,, +2024-04-03 00:00:00+05:30,0.49,0.5,0.48,0.5,2551779.0,,, +2024-04-04 00:00:00+05:30,0.5,0.52,0.5,0.52,6952124.0,,, +2024-04-05 00:00:00+05:30,0.53,0.54,0.51,0.53,7329621.0,,, +2024-04-08 00:00:00+05:30,0.52,0.52,0.52,0.52,654274.0,,, +2024-04-09 00:00:00+05:30,0.51,0.51,0.51,0.51,361448.0,,, +2024-04-10 00:00:00+05:30,0.5,0.5,0.5,0.5,1040862.0,,, +2024-04-12 00:00:00+05:30,0.49,0.49,0.49,0.49,1514286.0,,, +2024-04-15 00:00:00+05:30,0.49,0.49,0.49,0.49,243258.0,,, +2024-04-22 00:00:00+05:30,0.49,0.49,0.49,0.49,477186.0,,, +2024-04-29 00:00:00+05:30,0.49,0.49,0.49,0.49,383726.0,,, diff --git a/DATA/BRONZE/StockData/VISESHINFO_2024_05.csv b/DATA/BRONZE/StockData/VISESHINFO_2024_05.csv index f16bfbdc..bec51953 100644 --- a/DATA/BRONZE/StockData/VISESHINFO_2024_05.csv +++ b/DATA/BRONZE/StockData/VISESHINFO_2024_05.csv @@ -1,2 +1,2 @@ -date,open,high,low,close,volume,dividends,stock_splits -2024-05-06 00:00:00+05:30,0.49,0.49,0.49,0.49,177533,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2024-05-06 00:00:00+05:30,0.49,0.49,0.49,0.49,177533.0,,, diff --git a/DATA/BRONZE/StockData/VISESHINFO_2024_06.csv b/DATA/BRONZE/StockData/VISESHINFO_2024_06.csv index 2fd0a5a3..ec150718 100644 --- a/DATA/BRONZE/StockData/VISESHINFO_2024_06.csv +++ b/DATA/BRONZE/StockData/VISESHINFO_2024_06.csv @@ -1,5 +1,5 @@ -date,open,high,low,close,volume,dividends,stock_splits -2024-06-03 00:00:00+05:30,0.47,0.47,0.47,0.47,5193374,0.0,0.0 -2024-06-10 00:00:00+05:30,0.45,0.45,0.45,0.45,940001,0.0,0.0 -2024-06-18 00:00:00+05:30,0.43,0.43,0.43,0.43,1322381,0.0,0.0 -2024-06-24 00:00:00+05:30,0.41,0.41,0.41,0.41,1143065,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2024-06-03 00:00:00+05:30,0.47,0.47,0.47,0.47,5193374.0,,, +2024-06-10 00:00:00+05:30,0.45,0.45,0.45,0.45,940001.0,,, +2024-06-18 00:00:00+05:30,0.43,0.43,0.43,0.43,1322381.0,,, +2024-06-24 00:00:00+05:30,0.41,0.41,0.41,0.41,1143065.0,,, diff --git a/DATA/BRONZE/StockData/VISESHINFO_2024_07.csv b/DATA/BRONZE/StockData/VISESHINFO_2024_07.csv index 6e5a3ad0..9c632377 100644 --- a/DATA/BRONZE/StockData/VISESHINFO_2024_07.csv +++ b/DATA/BRONZE/StockData/VISESHINFO_2024_07.csv @@ -1,6 +1,6 @@ -date,open,high,low,close,volume,dividends,stock_splits -2024-07-01 00:00:00+05:30,0.39,0.43,0.39,0.41,21785310,0.0,0.0 -2024-07-08 00:00:00+05:30,0.4,0.43,0.39,0.43,14274370,0.0,0.0 -2024-07-15 00:00:00+05:30,0.43,0.44,0.41,0.41,7369761,0.0,0.0 -2024-07-22 00:00:00+05:30,0.39,0.43,0.39,0.41,9512479,0.0,0.0 -2024-07-29 00:00:00+05:30,0.41,0.43,0.39,0.41,9141383,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2024-07-01 00:00:00+05:30,0.39,0.43,0.39,0.41,21785310.0,,, +2024-07-08 00:00:00+05:30,0.4,0.43,0.39,0.43,14274370.0,,, +2024-07-15 00:00:00+05:30,0.43,0.44,0.41,0.41,7369761.0,,, +2024-07-22 00:00:00+05:30,0.39,0.43,0.39,0.41,9512479.0,,, +2024-07-29 00:00:00+05:30,0.41,0.43,0.39,0.41,9141383.0,,, diff --git a/DATA/BRONZE/StockData/WIPRO_2022_01.csv b/DATA/BRONZE/StockData/WIPRO_2022_01.csv index b8750343..ef44ec64 100644 --- a/DATA/BRONZE/StockData/WIPRO_2022_01.csv +++ b/DATA/BRONZE/StockData/WIPRO_2022_01.csv @@ -1,20 +1,20 @@ -date,open,high,low,close,volume,dividends,stock_splits -2022-01-03 00:00:00+05:30,707.95,716.23,705.74,708.25,506089,0.0,0.0 -2022-01-04 00:00:00+05:30,711.99,712.59,701.3,711.16,444068,0.0,0.0 -2022-01-05 00:00:00+05:30,711.6,711.6,692.87,703.12,861593,0.0,0.0 -2022-01-06 00:00:00+05:30,697.21,701.89,690.16,695.49,343220,0.0,0.0 -2022-01-07 00:00:00+05:30,698.29,711.16,697.7,700.96,504871,0.0,0.0 -2022-01-10 00:00:00+05:30,702.73,703.71,680.06,683.66,518287,0.0,0.0 -2022-01-11 00:00:00+05:30,684.99,688.44,679.17,684.1,429278,0.0,0.0 -2022-01-12 00:00:00+05:30,689.92,691.0,673.31,681.39,373353,0.0,0.0 -2022-01-13 00:00:00+05:30,652.56,656.41,638.67,640.49,1817154,0.0,0.0 -2022-01-14 00:00:00+05:30,640.44,640.44,627.33,630.58,979629,0.0,0.0 -2022-01-17 00:00:00+05:30,631.57,642.36,623.73,636.89,785897,0.0,0.0 -2022-01-18 00:00:00+05:30,640.64,640.88,622.26,624.28,242823,0.0,0.0 -2022-01-19 00:00:00+05:30,623.49,623.49,610.18,612.35,753299,0.0,0.0 -2022-01-20 00:00:00+05:30,612.05,612.55,601.76,606.49,600347,0.0,0.0 -2022-01-21 00:00:00+05:30,602.19,602.69,593.36,597.45,787719,1.0,0.0 -2022-01-24 00:00:00+05:30,597.45,597.45,561.47,565.52,1410698,0.0,0.0 -2022-01-25 00:00:00+05:30,557.77,564.97,543.95,555.65,1140855,0.0,0.0 -2022-01-27 00:00:00+05:30,550.86,550.86,530.57,537.78,1173881,0.0,0.0 -2022-01-28 00:00:00+05:30,542.96,557.77,540.29,545.13,1011554,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2022-01-03 00:00:00+05:30,707.95,716.23,705.74,708.25,506089.0,,, +2022-01-04 00:00:00+05:30,711.99,712.59,701.3,711.16,444068.0,,, +2022-01-05 00:00:00+05:30,711.6,711.6,692.87,703.12,861593.0,,, +2022-01-06 00:00:00+05:30,697.21,701.89,690.16,695.49,343220.0,,, +2022-01-07 00:00:00+05:30,698.29,711.16,697.7,700.96,504871.0,,, +2022-01-10 00:00:00+05:30,702.73,703.71,680.06,683.66,518287.0,,, +2022-01-11 00:00:00+05:30,684.99,688.44,679.17,684.1,429278.0,,, +2022-01-12 00:00:00+05:30,689.92,691.0,673.31,681.39,373353.0,,, +2022-01-13 00:00:00+05:30,652.56,656.41,638.67,640.49,1817154.0,,, +2022-01-14 00:00:00+05:30,640.44,640.44,627.33,630.58,979629.0,,, +2022-01-17 00:00:00+05:30,631.57,642.36,623.73,636.89,785897.0,,, +2022-01-18 00:00:00+05:30,640.64,640.88,622.26,624.28,242823.0,,, +2022-01-19 00:00:00+05:30,623.49,623.49,610.18,612.35,753299.0,,, +2022-01-20 00:00:00+05:30,612.05,612.55,601.76,606.49,600347.0,,, +2022-01-21 00:00:00+05:30,602.19,602.69,593.36,597.45,787719.0,1.0,, +2022-01-24 00:00:00+05:30,597.45,597.45,561.47,565.52,1410698.0,,, +2022-01-25 00:00:00+05:30,557.77,564.97,543.95,555.65,1140855.0,,, +2022-01-27 00:00:00+05:30,550.86,550.86,530.57,537.78,1173881.0,,, +2022-01-28 00:00:00+05:30,542.96,557.77,540.29,545.13,1011554.0,,, diff --git a/DATA/BRONZE/StockData/WIPRO_2022_02.csv b/DATA/BRONZE/StockData/WIPRO_2022_02.csv index 8c18a5ac..c9202687 100644 --- a/DATA/BRONZE/StockData/WIPRO_2022_02.csv +++ b/DATA/BRONZE/StockData/WIPRO_2022_02.csv @@ -1,19 +1,19 @@ -date,open,high,low,close,volume,dividends,stock_splits -2022-02-01 00:00:00+05:30,572.53,574.55,559.1,569.42,717989,0.0,0.0 -2022-02-02 00:00:00+05:30,574.55,582.25,567.84,580.62,624576,0.0,0.0 -2022-02-03 00:00:00+05:30,578.8,581.31,568.82,570.95,637754,0.0,0.0 -2022-02-04 00:00:00+05:30,568.63,569.91,560.78,564.53,523593,0.0,0.0 -2022-02-07 00:00:00+05:30,564.68,566.5,548.44,550.07,542838,0.0,0.0 -2022-02-08 00:00:00+05:30,554.51,558.61,547.5,552.83,575557,0.0,0.0 -2022-02-09 00:00:00+05:30,556.34,563.39,556.34,561.82,143546,0.0,0.0 -2022-02-10 00:00:00+05:30,565.67,567.24,558.9,566.16,424364,0.0,0.0 -2022-02-11 00:00:00+05:30,557.87,558.46,550.02,554.46,346148,0.0,0.0 -2022-02-15 00:00:00+05:30,539.7,557.77,536.44,556.24,586089,0.0,0.0 -2022-02-16 00:00:00+05:30,558.51,562.7,550.36,557.03,622038,0.0,0.0 -2022-02-17 00:00:00+05:30,565.12,565.12,554.12,557.62,661338,0.0,0.0 -2022-02-18 00:00:00+05:30,552.78,558.66,548.98,555.3,304875,0.0,0.0 -2022-02-21 00:00:00+05:30,547.95,565.17,547.9,563.35,578913,0.0,0.0 -2022-02-22 00:00:00+05:30,548.88,561.67,548.73,556.88,513697,0.0,0.0 -2022-02-23 00:00:00+05:30,564.68,564.68,555.4,560.14,321676,0.0,0.0 -2022-02-24 00:00:00+05:30,537.58,548.34,524.25,529.98,1293386,0.0,0.0 -2022-02-25 00:00:00+05:30,535.16,551.35,535.16,548.19,448023,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2022-02-01 00:00:00+05:30,572.53,574.55,559.1,569.42,717989.0,,, +2022-02-02 00:00:00+05:30,574.55,582.25,567.84,580.62,624576.0,,, +2022-02-03 00:00:00+05:30,578.8,581.31,568.82,570.95,637754.0,,, +2022-02-04 00:00:00+05:30,568.63,569.91,560.78,564.53,523593.0,,, +2022-02-07 00:00:00+05:30,564.68,566.5,548.44,550.07,542838.0,,, +2022-02-08 00:00:00+05:30,554.51,558.61,547.5,552.83,575557.0,,, +2022-02-09 00:00:00+05:30,556.34,563.39,556.34,561.82,143546.0,,, +2022-02-10 00:00:00+05:30,565.67,567.24,558.9,566.16,424364.0,,, +2022-02-11 00:00:00+05:30,557.87,558.46,550.02,554.46,346148.0,,, +2022-02-15 00:00:00+05:30,539.7,557.77,536.44,556.24,586089.0,,, +2022-02-16 00:00:00+05:30,558.51,562.7,550.36,557.03,622038.0,,, +2022-02-17 00:00:00+05:30,565.12,565.12,554.12,557.62,661338.0,,, +2022-02-18 00:00:00+05:30,552.78,558.66,548.98,555.3,304875.0,,, +2022-02-21 00:00:00+05:30,547.95,565.17,547.9,563.35,578913.0,,, +2022-02-22 00:00:00+05:30,548.88,561.67,548.73,556.88,513697.0,,, +2022-02-23 00:00:00+05:30,564.68,564.68,555.4,560.14,321676.0,,, +2022-02-24 00:00:00+05:30,537.58,548.34,524.25,529.98,1293386.0,,, +2022-02-25 00:00:00+05:30,535.16,551.35,535.16,548.19,448023.0,,, diff --git a/DATA/BRONZE/StockData/WIPRO_2022_03.csv b/DATA/BRONZE/StockData/WIPRO_2022_03.csv index 45174b41..0d02832b 100644 --- a/DATA/BRONZE/StockData/WIPRO_2022_03.csv +++ b/DATA/BRONZE/StockData/WIPRO_2022_03.csv @@ -1,21 +1,21 @@ -date,open,high,low,close,volume,dividends,stock_splits -2022-03-02 00:00:00+05:30,549.13,551.05,543.26,548.19,823337,0.0,0.0 -2022-03-03 00:00:00+05:30,555.79,568.38,553.23,562.31,682471,0.0,0.0 -2022-03-04 00:00:00+05:30,553.03,572.58,546.96,567.69,669418,0.0,0.0 -2022-03-07 00:00:00+05:30,557.77,571.93,555.3,564.18,763091,0.0,0.0 -2022-03-08 00:00:00+05:30,564.68,583.29,564.68,579.58,468568,0.0,0.0 -2022-03-09 00:00:00+05:30,582.45,588.86,574.7,577.81,363417,0.0,0.0 -2022-03-10 00:00:00+05:30,589.16,589.16,577.22,580.23,277473,0.0,0.0 -2022-03-11 00:00:00+05:30,578.7,582.45,575.34,578.7,172162,0.0,0.0 -2022-03-14 00:00:00+05:30,579.78,592.81,578.7,590.3,651605,0.0,0.0 -2022-03-15 00:00:00+05:30,596.27,596.27,577.12,580.13,194348,0.0,0.0 -2022-03-16 00:00:00+05:30,588.37,591.78,585.01,590.25,287788,0.0,0.0 -2022-03-17 00:00:00+05:30,595.63,603.08,591.33,593.6,234481,0.0,0.0 -2022-03-21 00:00:00+05:30,598.19,608.02,590.44,592.47,605999,0.0,0.0 -2022-03-22 00:00:00+05:30,595.77,603.18,588.37,602.09,472388,0.0,0.0 -2022-03-23 00:00:00+05:30,606.14,606.88,599.92,603.28,121561,0.0,0.0 -2022-03-24 00:00:00+05:30,603.57,606.04,598.84,603.03,191366,0.0,0.0 -2022-03-25 00:00:00+05:30,603.57,606.14,589.8,595.92,414790,0.0,0.0 -2022-03-28 00:00:00+05:30,599.53,600.22,589.36,592.42,315294,0.0,0.0 -2022-03-29 00:00:00+05:30,593.9,597.26,591.48,594.89,167312,0.0,0.0 -2022-03-30 00:00:00+05:30,597.26,601.5,591.97,592.96,366652,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2022-03-02 00:00:00+05:30,549.13,551.05,543.26,548.19,823337.0,,, +2022-03-03 00:00:00+05:30,555.79,568.38,553.23,562.31,682471.0,,, +2022-03-04 00:00:00+05:30,553.03,572.58,546.96,567.69,669418.0,,, +2022-03-07 00:00:00+05:30,557.77,571.93,555.3,564.18,763091.0,,, +2022-03-08 00:00:00+05:30,564.68,583.29,564.68,579.58,468568.0,,, +2022-03-09 00:00:00+05:30,582.45,588.86,574.7,577.81,363417.0,,, +2022-03-10 00:00:00+05:30,589.16,589.16,577.22,580.23,277473.0,,, +2022-03-11 00:00:00+05:30,578.7,582.45,575.34,578.7,172162.0,,, +2022-03-14 00:00:00+05:30,579.78,592.81,578.7,590.3,651605.0,,, +2022-03-15 00:00:00+05:30,596.27,596.27,577.12,580.13,194348.0,,, +2022-03-16 00:00:00+05:30,588.37,591.78,585.01,590.25,287788.0,,, +2022-03-17 00:00:00+05:30,595.63,603.08,591.33,593.6,234481.0,,, +2022-03-21 00:00:00+05:30,598.19,608.02,590.44,592.47,605999.0,,, +2022-03-22 00:00:00+05:30,595.77,603.18,588.37,602.09,472388.0,,, +2022-03-23 00:00:00+05:30,606.14,606.88,599.92,603.28,121561.0,,, +2022-03-24 00:00:00+05:30,603.57,606.04,598.84,603.03,191366.0,,, +2022-03-25 00:00:00+05:30,603.57,606.14,589.8,595.92,414790.0,,, +2022-03-28 00:00:00+05:30,599.53,600.22,589.36,592.42,315294.0,,, +2022-03-29 00:00:00+05:30,593.9,597.26,591.48,594.89,167312.0,,, +2022-03-30 00:00:00+05:30,597.26,601.5,591.97,592.96,366652.0,,, diff --git a/DATA/BRONZE/StockData/WIPRO_2022_04.csv b/DATA/BRONZE/StockData/WIPRO_2022_04.csv index 180179a6..6e02ce43 100644 --- a/DATA/BRONZE/StockData/WIPRO_2022_04.csv +++ b/DATA/BRONZE/StockData/WIPRO_2022_04.csv @@ -1,20 +1,20 @@ -date,open,high,low,close,volume,dividends,stock_splits -2022-04-01 00:00:00+05:30,584.03,595.53,581.71,593.75,340196,0.0,0.0 -2022-04-04 00:00:00+05:30,597.26,599.23,591.48,597.75,163739,0.0,0.0 -2022-04-05 00:00:00+05:30,602.73,606.61,595.51,596.65,168907,5.0,0.0 -2022-04-06 00:00:00+05:30,596.21,596.21,588.29,590.83,404650,0.0,0.0 -2022-04-07 00:00:00+05:30,590.83,590.83,575.05,578.24,549944,0.0,0.0 -2022-04-08 00:00:00+05:30,583.32,584.21,577.99,581.13,286238,0.0,0.0 -2022-04-11 00:00:00+05:30,581.13,581.32,565.6,568.58,684132,0.0,0.0 -2022-04-12 00:00:00+05:30,568.98,568.98,553.65,556.29,629458,0.0,0.0 -2022-04-13 00:00:00+05:30,557.43,563.01,552.11,556.74,479143,0.0,0.0 -2022-04-18 00:00:00+05:30,547.48,547.48,533.54,536.28,835625,0.0,0.0 -2022-04-19 00:00:00+05:30,539.62,543.35,523.59,528.32,607070,0.0,0.0 -2022-04-20 00:00:00+05:30,533.25,538.12,529.12,534.24,363342,0.0,0.0 -2022-04-21 00:00:00+05:30,540.41,540.41,535.04,536.73,608483,0.0,0.0 -2022-04-22 00:00:00+05:30,533.0,538.37,528.27,535.39,164890,0.0,0.0 -2022-04-25 00:00:00+05:30,527.57,528.97,521.1,526.93,863366,0.0,0.0 -2022-04-26 00:00:00+05:30,532.95,535.88,524.59,526.93,513078,0.0,0.0 -2022-04-27 00:00:00+05:30,524.78,524.78,512.29,516.87,800243,0.0,0.0 -2022-04-28 00:00:00+05:30,522.6,524.34,513.84,520.16,750878,0.0,0.0 -2022-04-29 00:00:00+05:30,527.57,527.57,504.93,506.67,522735,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2022-04-01 00:00:00+05:30,584.03,595.53,581.71,593.75,340196.0,,, +2022-04-04 00:00:00+05:30,597.26,599.23,591.48,597.75,163739.0,,, +2022-04-05 00:00:00+05:30,602.73,606.61,595.51,596.65,168907.0,5.0,, +2022-04-06 00:00:00+05:30,596.21,596.21,588.29,590.83,404650.0,,, +2022-04-07 00:00:00+05:30,590.83,590.83,575.05,578.24,549944.0,,, +2022-04-08 00:00:00+05:30,583.32,584.21,577.99,581.13,286238.0,,, +2022-04-11 00:00:00+05:30,581.13,581.32,565.6,568.58,684132.0,,, +2022-04-12 00:00:00+05:30,568.98,568.98,553.65,556.29,629458.0,,, +2022-04-13 00:00:00+05:30,557.43,563.01,552.11,556.74,479143.0,,, +2022-04-18 00:00:00+05:30,547.48,547.48,533.54,536.28,835625.0,,, +2022-04-19 00:00:00+05:30,539.62,543.35,523.59,528.32,607070.0,,, +2022-04-20 00:00:00+05:30,533.25,538.12,529.12,534.24,363342.0,,, +2022-04-21 00:00:00+05:30,540.41,540.41,535.04,536.73,608483.0,,, +2022-04-22 00:00:00+05:30,533.0,538.37,528.27,535.39,164890.0,,, +2022-04-25 00:00:00+05:30,527.57,528.97,521.1,526.93,863366.0,,, +2022-04-26 00:00:00+05:30,532.95,535.88,524.59,526.93,513078.0,,, +2022-04-27 00:00:00+05:30,524.78,524.78,512.29,516.87,800243.0,,, +2022-04-28 00:00:00+05:30,522.6,524.34,513.84,520.16,750878.0,,, +2022-04-29 00:00:00+05:30,527.57,527.57,504.93,506.67,522735.0,,, diff --git a/DATA/BRONZE/StockData/WIPRO_2022_05.csv b/DATA/BRONZE/StockData/WIPRO_2022_05.csv index 8332c587..94cc15e4 100644 --- a/DATA/BRONZE/StockData/WIPRO_2022_05.csv +++ b/DATA/BRONZE/StockData/WIPRO_2022_05.csv @@ -1,20 +1,20 @@ -date,open,high,low,close,volume,dividends,stock_splits -2022-05-04 00:00:00+05:30,496.12,501.69,487.06,489.6,2264525,0.0,0.0 -2022-05-05 00:00:00+05:30,499.1,501.54,493.53,498.75,684441,0.0,0.0 -2022-05-06 00:00:00+05:30,489.75,489.75,478.9,483.18,534644,0.0,0.0 -2022-05-09 00:00:00+05:30,478.3,487.21,472.38,481.29,925066,0.0,0.0 -2022-05-10 00:00:00+05:30,480.09,481.58,474.37,475.66,619776,0.0,0.0 -2022-05-11 00:00:00+05:30,477.2,479.89,460.18,469.04,1026353,0.0,0.0 -2022-05-12 00:00:00+05:30,464.86,473.57,460.03,471.63,251121,0.0,0.0 -2022-05-13 00:00:00+05:30,478.4,478.4,464.76,466.4,787738,0.0,0.0 -2022-05-16 00:00:00+05:30,473.77,473.77,462.87,466.06,134522,0.0,0.0 -2022-05-17 00:00:00+05:30,468.29,486.76,465.86,484.57,524651,0.0,0.0 -2022-05-18 00:00:00+05:30,490.34,493.03,478.45,479.05,765735,0.0,0.0 -2022-05-19 00:00:00+05:30,462.87,470.73,448.04,449.28,927045,0.0,0.0 -2022-05-20 00:00:00+05:30,458.89,460.03,452.92,457.49,774962,0.0,0.0 -2022-05-23 00:00:00+05:30,465.06,465.66,455.25,463.57,573740,0.0,0.0 -2022-05-24 00:00:00+05:30,466.85,467.25,456.05,457.94,545012,0.0,0.0 -2022-05-25 00:00:00+05:30,457.94,458.99,441.12,442.81,832441,0.0,0.0 -2022-05-26 00:00:00+05:30,443.06,452.57,441.97,451.37,730903,0.0,0.0 -2022-05-27 00:00:00+05:30,456.9,465.76,454.26,464.81,600465,0.0,0.0 -2022-05-30 00:00:00+05:30,471.58,479.15,470.88,474.17,561758,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2022-05-04 00:00:00+05:30,496.12,501.69,487.06,489.6,2264525.0,,, +2022-05-05 00:00:00+05:30,499.1,501.54,493.53,498.75,684441.0,,, +2022-05-06 00:00:00+05:30,489.75,489.75,478.9,483.18,534644.0,,, +2022-05-09 00:00:00+05:30,478.3,487.21,472.38,481.29,925066.0,,, +2022-05-10 00:00:00+05:30,480.09,481.58,474.37,475.66,619776.0,,, +2022-05-11 00:00:00+05:30,477.2,479.89,460.18,469.04,1026353.0,,, +2022-05-12 00:00:00+05:30,464.86,473.57,460.03,471.63,251121.0,,, +2022-05-13 00:00:00+05:30,478.4,478.4,464.76,466.4,787738.0,,, +2022-05-16 00:00:00+05:30,473.77,473.77,462.87,466.06,134522.0,,, +2022-05-17 00:00:00+05:30,468.29,486.76,465.86,484.57,524651.0,,, +2022-05-18 00:00:00+05:30,490.34,493.03,478.45,479.05,765735.0,,, +2022-05-19 00:00:00+05:30,462.87,470.73,448.04,449.28,927045.0,,, +2022-05-20 00:00:00+05:30,458.89,460.03,452.92,457.49,774962.0,,, +2022-05-23 00:00:00+05:30,465.06,465.66,455.25,463.57,573740.0,,, +2022-05-24 00:00:00+05:30,466.85,467.25,456.05,457.94,545012.0,,, +2022-05-25 00:00:00+05:30,457.94,458.99,441.12,442.81,832441.0,,, +2022-05-26 00:00:00+05:30,443.06,452.57,441.97,451.37,730903.0,,, +2022-05-27 00:00:00+05:30,456.9,465.76,454.26,464.81,600465.0,,, +2022-05-30 00:00:00+05:30,471.58,479.15,470.88,474.17,561758.0,,, diff --git a/DATA/BRONZE/StockData/WIPRO_2022_06.csv b/DATA/BRONZE/StockData/WIPRO_2022_06.csv index be24e55a..597f4409 100644 --- a/DATA/BRONZE/StockData/WIPRO_2022_06.csv +++ b/DATA/BRONZE/StockData/WIPRO_2022_06.csv @@ -1,22 +1,22 @@ -date,open,high,low,close,volume,dividends,stock_splits -2022-06-01 00:00:00+05:30,476.11,476.91,466.3,468.59,758783,0.0,0.0 -2022-06-02 00:00:00+05:30,469.84,474.22,466.06,471.93,1875398,0.0,0.0 -2022-06-03 00:00:00+05:30,477.2,485.76,472.28,473.52,593871,0.0,0.0 -2022-06-06 00:00:00+05:30,470.34,473.32,462.07,471.08,554140,0.0,0.0 -2022-06-07 00:00:00+05:30,468.54,468.59,463.07,465.46,176614,0.0,0.0 -2022-06-08 00:00:00+05:30,469.24,469.99,462.37,468.29,280630,0.0,0.0 -2022-06-09 00:00:00+05:30,466.35,474.02,462.12,472.92,389517,0.0,0.0 -2022-06-10 00:00:00+05:30,466.5,466.5,454.31,458.79,590714,0.0,0.0 -2022-06-13 00:00:00+05:30,448.44,451.07,443.46,444.21,363408,0.0,0.0 -2022-06-14 00:00:00+05:30,438.78,451.67,436.39,442.91,583685,0.0,0.0 -2022-06-15 00:00:00+05:30,447.04,448.59,437.24,438.18,368255,0.0,0.0 -2022-06-16 00:00:00+05:30,444.75,444.75,418.08,420.47,625521,0.0,0.0 -2022-06-17 00:00:00+05:30,418.08,418.08,400.26,403.34,1508478,0.0,0.0 -2022-06-20 00:00:00+05:30,407.72,415.99,402.3,412.6,719080,0.0,0.0 -2022-06-21 00:00:00+05:30,418.08,424.89,414.74,423.3,246842,0.0,0.0 -2022-06-22 00:00:00+05:30,422.01,422.01,408.52,409.37,482283,0.0,0.0 -2022-06-23 00:00:00+05:30,412.45,419.07,409.42,417.43,360747,0.0,0.0 -2022-06-24 00:00:00+05:30,419.62,424.05,413.9,416.78,379291,0.0,0.0 -2022-06-27 00:00:00+05:30,423.5,428.78,422.06,423.05,376157,0.0,0.0 -2022-06-28 00:00:00+05:30,420.07,426.84,413.85,425.04,404252,0.0,0.0 -2022-06-29 00:00:00+05:30,419.07,422.95,415.49,418.28,347616,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2022-06-01 00:00:00+05:30,476.11,476.91,466.3,468.59,758783.0,,, +2022-06-02 00:00:00+05:30,469.84,474.22,466.06,471.93,1875398.0,,, +2022-06-03 00:00:00+05:30,477.2,485.76,472.28,473.52,593871.0,,, +2022-06-06 00:00:00+05:30,470.34,473.32,462.07,471.08,554140.0,,, +2022-06-07 00:00:00+05:30,468.54,468.59,463.07,465.46,176614.0,,, +2022-06-08 00:00:00+05:30,469.24,469.99,462.37,468.29,280630.0,,, +2022-06-09 00:00:00+05:30,466.35,474.02,462.12,472.92,389517.0,,, +2022-06-10 00:00:00+05:30,466.5,466.5,454.31,458.79,590714.0,,, +2022-06-13 00:00:00+05:30,448.44,451.07,443.46,444.21,363408.0,,, +2022-06-14 00:00:00+05:30,438.78,451.67,436.39,442.91,583685.0,,, +2022-06-15 00:00:00+05:30,447.04,448.59,437.24,438.18,368255.0,,, +2022-06-16 00:00:00+05:30,444.75,444.75,418.08,420.47,625521.0,,, +2022-06-17 00:00:00+05:30,418.08,418.08,400.26,403.34,1508478.0,,, +2022-06-20 00:00:00+05:30,407.72,415.99,402.3,412.6,719080.0,,, +2022-06-21 00:00:00+05:30,418.08,424.89,414.74,423.3,246842.0,,, +2022-06-22 00:00:00+05:30,422.01,422.01,408.52,409.37,482283.0,,, +2022-06-23 00:00:00+05:30,412.45,419.07,409.42,417.43,360747.0,,, +2022-06-24 00:00:00+05:30,419.62,424.05,413.9,416.78,379291.0,,, +2022-06-27 00:00:00+05:30,423.5,428.78,422.06,423.05,376157.0,,, +2022-06-28 00:00:00+05:30,420.07,426.84,413.85,425.04,404252.0,,, +2022-06-29 00:00:00+05:30,419.07,422.95,415.49,418.28,347616.0,,, diff --git a/DATA/BRONZE/StockData/WIPRO_2022_07.csv b/DATA/BRONZE/StockData/WIPRO_2022_07.csv index fdcbf9d3..a2b1f587 100644 --- a/DATA/BRONZE/StockData/WIPRO_2022_07.csv +++ b/DATA/BRONZE/StockData/WIPRO_2022_07.csv @@ -1,22 +1,22 @@ -date,open,high,low,close,volume,dividends,stock_splits -2022-07-01 00:00:00+05:30,409.61,421.06,409.61,419.87,284952,0.0,0.0 -2022-07-04 00:00:00+05:30,420.96,420.96,414.19,418.52,313920,0.0,0.0 -2022-07-05 00:00:00+05:30,419.07,421.31,411.11,411.9,512095,0.0,0.0 -2022-07-06 00:00:00+05:30,415.09,416.43,411.21,414.19,515183,0.0,0.0 -2022-07-07 00:00:00+05:30,417.13,422.06,415.39,418.87,533475,0.0,0.0 -2022-07-08 00:00:00+05:30,422.16,422.46,414.79,417.28,643181,0.0,0.0 -2022-07-11 00:00:00+05:30,412.45,413.1,403.79,409.32,703940,0.0,0.0 -2022-07-12 00:00:00+05:30,407.87,412.9,405.98,407.18,632771,0.0,0.0 -2022-07-13 00:00:00+05:30,410.51,410.51,403.39,405.04,282992,0.0,0.0 -2022-07-14 00:00:00+05:30,408.97,408.97,398.67,399.76,638017,0.0,0.0 -2022-07-15 00:00:00+05:30,400.06,402.65,389.21,392.05,892539,0.0,0.0 -2022-07-18 00:00:00+05:30,396.48,403.64,394.88,402.9,2331514,0.0,0.0 -2022-07-19 00:00:00+05:30,402.15,406.03,399.46,403.74,219001,0.0,0.0 -2022-07-20 00:00:00+05:30,408.12,415.79,405.24,410.31,423918,0.0,0.0 -2022-07-21 00:00:00+05:30,403.94,415.59,400.56,412.2,1439574,0.0,0.0 -2022-07-22 00:00:00+05:30,414.09,415.44,407.18,408.92,476599,0.0,0.0 -2022-07-25 00:00:00+05:30,409.52,413.6,406.88,412.75,186715,0.0,0.0 -2022-07-26 00:00:00+05:30,413.1,413.6,402.5,403.34,221335,0.0,0.0 -2022-07-27 00:00:00+05:30,403.84,405.73,400.41,404.74,153578,0.0,0.0 -2022-07-28 00:00:00+05:30,409.52,415.09,409.07,414.09,276121,0.0,0.0 -2022-07-29 00:00:00+05:30,418.08,422.46,416.09,421.76,264022,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2022-07-01 00:00:00+05:30,409.61,421.06,409.61,419.87,284952.0,,, +2022-07-04 00:00:00+05:30,420.96,420.96,414.19,418.52,313920.0,,, +2022-07-05 00:00:00+05:30,419.07,421.31,411.11,411.9,512095.0,,, +2022-07-06 00:00:00+05:30,415.09,416.43,411.21,414.19,515183.0,,, +2022-07-07 00:00:00+05:30,417.13,422.06,415.39,418.87,533475.0,,, +2022-07-08 00:00:00+05:30,422.16,422.46,414.79,417.28,643181.0,,, +2022-07-11 00:00:00+05:30,412.45,413.1,403.79,409.32,703940.0,,, +2022-07-12 00:00:00+05:30,407.87,412.9,405.98,407.18,632771.0,,, +2022-07-13 00:00:00+05:30,410.51,410.51,403.39,405.04,282992.0,,, +2022-07-14 00:00:00+05:30,408.97,408.97,398.67,399.76,638017.0,,, +2022-07-15 00:00:00+05:30,400.06,402.65,389.21,392.05,892539.0,,, +2022-07-18 00:00:00+05:30,396.48,403.64,394.88,402.9,2331514.0,,, +2022-07-19 00:00:00+05:30,402.15,406.03,399.46,403.74,219001.0,,, +2022-07-20 00:00:00+05:30,408.12,415.79,405.24,410.31,423918.0,,, +2022-07-21 00:00:00+05:30,403.94,415.59,400.56,412.2,1439574.0,,, +2022-07-22 00:00:00+05:30,414.09,415.44,407.18,408.92,476599.0,,, +2022-07-25 00:00:00+05:30,409.52,413.6,406.88,412.75,186715.0,,, +2022-07-26 00:00:00+05:30,413.1,413.6,402.5,403.34,221335.0,,, +2022-07-27 00:00:00+05:30,403.84,405.73,400.41,404.74,153578.0,,, +2022-07-28 00:00:00+05:30,409.52,415.09,409.07,414.09,276121.0,,, +2022-07-29 00:00:00+05:30,418.08,422.46,416.09,421.76,264022.0,,, diff --git a/DATA/BRONZE/StockData/WIPRO_2022_08.csv b/DATA/BRONZE/StockData/WIPRO_2022_08.csv index 663a35d5..9b4b15bf 100644 --- a/DATA/BRONZE/StockData/WIPRO_2022_08.csv +++ b/DATA/BRONZE/StockData/WIPRO_2022_08.csv @@ -1,21 +1,21 @@ -date,open,high,low,close,volume,dividends,stock_splits -2022-08-01 00:00:00+05:30,425.04,429.03,420.91,427.03,2182118,0.0,0.0 -2022-08-02 00:00:00+05:30,427.43,429.67,422.75,427.58,187995,0.0,0.0 -2022-08-03 00:00:00+05:30,428.03,431.22,425.54,430.17,181425,0.0,0.0 -2022-08-04 00:00:00+05:30,434.3,438.38,425.34,433.46,225267,0.0,0.0 -2022-08-05 00:00:00+05:30,434.8,439.98,434.2,437.88,166518,0.0,0.0 -2022-08-08 00:00:00+05:30,437.88,440.32,433.21,433.95,163227,0.0,0.0 -2022-08-10 00:00:00+05:30,433.95,433.95,424.4,428.13,237871,0.0,0.0 -2022-08-11 00:00:00+05:30,435.45,439.88,434.5,436.39,167955,0.0,0.0 -2022-08-12 00:00:00+05:30,436.39,436.49,433.01,434.15,104124,0.0,0.0 -2022-08-16 00:00:00+05:30,435.79,437.84,434.6,435.1,294518,0.0,0.0 -2022-08-17 00:00:00+05:30,435.1,442.61,434.55,441.07,632454,0.0,0.0 -2022-08-18 00:00:00+05:30,438.28,438.98,432.01,433.01,534129,0.0,0.0 -2022-08-19 00:00:00+05:30,437.88,440.52,429.08,430.82,357347,0.0,0.0 -2022-08-22 00:00:00+05:30,428.08,428.53,417.18,418.08,795527,0.0,0.0 -2022-08-23 00:00:00+05:30,412.4,416.28,408.32,414.94,319617,0.0,0.0 -2022-08-24 00:00:00+05:30,415.29,417.58,412.4,414.29,321655,0.0,0.0 -2022-08-25 00:00:00+05:30,416.73,418.08,413.1,413.35,498615,0.0,0.0 -2022-08-26 00:00:00+05:30,417.33,420.71,414.34,415.29,395834,0.0,0.0 -2022-08-29 00:00:00+05:30,403.14,404.39,397.22,402.6,434842,0.0,0.0 -2022-08-30 00:00:00+05:30,405.14,414.04,404.64,411.56,638385,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2022-08-01 00:00:00+05:30,425.04,429.03,420.91,427.03,2182118.0,,, +2022-08-02 00:00:00+05:30,427.43,429.67,422.75,427.58,187995.0,,, +2022-08-03 00:00:00+05:30,428.03,431.22,425.54,430.17,181425.0,,, +2022-08-04 00:00:00+05:30,434.3,438.38,425.34,433.46,225267.0,,, +2022-08-05 00:00:00+05:30,434.8,439.98,434.2,437.88,166518.0,,, +2022-08-08 00:00:00+05:30,437.88,440.32,433.21,433.95,163227.0,,, +2022-08-10 00:00:00+05:30,433.95,433.95,424.4,428.13,237871.0,,, +2022-08-11 00:00:00+05:30,435.45,439.88,434.5,436.39,167955.0,,, +2022-08-12 00:00:00+05:30,436.39,436.49,433.01,434.15,104124.0,,, +2022-08-16 00:00:00+05:30,435.79,437.84,434.6,435.1,294518.0,,, +2022-08-17 00:00:00+05:30,435.1,442.61,434.55,441.07,632454.0,,, +2022-08-18 00:00:00+05:30,438.28,438.98,432.01,433.01,534129.0,,, +2022-08-19 00:00:00+05:30,437.88,440.52,429.08,430.82,357347.0,,, +2022-08-22 00:00:00+05:30,428.08,428.53,417.18,418.08,795527.0,,, +2022-08-23 00:00:00+05:30,412.4,416.28,408.32,414.94,319617.0,,, +2022-08-24 00:00:00+05:30,415.29,417.58,412.4,414.29,321655.0,,, +2022-08-25 00:00:00+05:30,416.73,418.08,413.1,413.35,498615.0,,, +2022-08-26 00:00:00+05:30,417.33,420.71,414.34,415.29,395834.0,,, +2022-08-29 00:00:00+05:30,403.14,404.39,397.22,402.6,434842.0,,, +2022-08-30 00:00:00+05:30,405.14,414.04,404.64,411.56,638385.0,,, diff --git a/DATA/BRONZE/StockData/WIPRO_2022_09.csv b/DATA/BRONZE/StockData/WIPRO_2022_09.csv index 383adeb8..a4a354f6 100644 --- a/DATA/BRONZE/StockData/WIPRO_2022_09.csv +++ b/DATA/BRONZE/StockData/WIPRO_2022_09.csv @@ -1,22 +1,22 @@ -date,open,high,low,close,volume,dividends,stock_splits -2022-09-01 00:00:00+05:30,408.97,409.86,403.05,408.67,326174,0.0,0.0 -2022-09-02 00:00:00+05:30,410.36,410.91,405.24,405.93,528458,0.0,0.0 -2022-09-05 00:00:00+05:30,405.33,406.13,402.15,403.74,459331,0.0,0.0 -2022-09-06 00:00:00+05:30,405.53,405.78,399.61,402.7,847138,0.0,0.0 -2022-09-07 00:00:00+05:30,400.66,406.83,399.16,405.48,536530,0.0,0.0 -2022-09-08 00:00:00+05:30,408.12,412.35,407.62,410.86,348489,0.0,0.0 -2022-09-09 00:00:00+05:30,414.89,417.43,409.47,415.29,244374,0.0,0.0 -2022-09-12 00:00:00+05:30,416.58,422.31,416.58,420.02,780470,0.0,0.0 -2022-09-13 00:00:00+05:30,423.05,424.0,419.67,420.71,330238,0.0,0.0 -2022-09-14 00:00:00+05:30,405.14,420.61,405.14,414.34,838418,0.0,0.0 -2022-09-15 00:00:00+05:30,416.88,418.87,411.56,413.2,182003,0.0,0.0 -2022-09-16 00:00:00+05:30,409.22,410.41,398.32,400.01,1050308,0.0,0.0 -2022-09-19 00:00:00+05:30,402.75,404.34,395.28,400.11,1770024,0.0,0.0 -2022-09-20 00:00:00+05:30,403.49,407.52,402.65,403.1,309554,0.0,0.0 -2022-09-21 00:00:00+05:30,403.1,404.14,397.67,398.96,802809,0.0,0.0 -2022-09-22 00:00:00+05:30,395.73,398.42,393.19,396.13,643124,0.0,0.0 -2022-09-23 00:00:00+05:30,396.18,397.62,391.8,392.59,601147,0.0,0.0 -2022-09-26 00:00:00+05:30,390.2,397.32,382.84,392.94,1318118,0.0,0.0 -2022-09-27 00:00:00+05:30,395.43,399.51,390.45,396.33,229489,0.0,0.0 -2022-09-28 00:00:00+05:30,395.63,398.67,393.84,396.18,140516,0.0,0.0 -2022-09-29 00:00:00+05:30,398.27,400.11,389.91,391.65,155262,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2022-09-01 00:00:00+05:30,408.97,409.86,403.05,408.67,326174.0,,, +2022-09-02 00:00:00+05:30,410.36,410.91,405.24,405.93,528458.0,,, +2022-09-05 00:00:00+05:30,405.33,406.13,402.15,403.74,459331.0,,, +2022-09-06 00:00:00+05:30,405.53,405.78,399.61,402.7,847138.0,,, +2022-09-07 00:00:00+05:30,400.66,406.83,399.16,405.48,536530.0,,, +2022-09-08 00:00:00+05:30,408.12,412.35,407.62,410.86,348489.0,,, +2022-09-09 00:00:00+05:30,414.89,417.43,409.47,415.29,244374.0,,, +2022-09-12 00:00:00+05:30,416.58,422.31,416.58,420.02,780470.0,,, +2022-09-13 00:00:00+05:30,423.05,424.0,419.67,420.71,330238.0,,, +2022-09-14 00:00:00+05:30,405.14,420.61,405.14,414.34,838418.0,,, +2022-09-15 00:00:00+05:30,416.88,418.87,411.56,413.2,182003.0,,, +2022-09-16 00:00:00+05:30,409.22,410.41,398.32,400.01,1050308.0,,, +2022-09-19 00:00:00+05:30,402.75,404.34,395.28,400.11,1770024.0,,, +2022-09-20 00:00:00+05:30,403.49,407.52,402.65,403.1,309554.0,,, +2022-09-21 00:00:00+05:30,403.1,404.14,397.67,398.96,802809.0,,, +2022-09-22 00:00:00+05:30,395.73,398.42,393.19,396.13,643124.0,,, +2022-09-23 00:00:00+05:30,396.18,397.62,391.8,392.59,601147.0,,, +2022-09-26 00:00:00+05:30,390.2,397.32,382.84,392.94,1318118.0,,, +2022-09-27 00:00:00+05:30,395.43,399.51,390.45,396.33,229489.0,,, +2022-09-28 00:00:00+05:30,395.63,398.67,393.84,396.18,140516.0,,, +2022-09-29 00:00:00+05:30,398.27,400.11,389.91,391.65,155262.0,,, diff --git a/DATA/BRONZE/StockData/WIPRO_2022_10.csv b/DATA/BRONZE/StockData/WIPRO_2022_10.csv index 87cd3c11..067e292e 100644 --- a/DATA/BRONZE/StockData/WIPRO_2022_10.csv +++ b/DATA/BRONZE/StockData/WIPRO_2022_10.csv @@ -1,19 +1,19 @@ -date,open,high,low,close,volume,dividends,stock_splits -2022-10-03 00:00:00+05:30,392.2,396.18,388.66,392.69,434723,0.0,0.0 -2022-10-04 00:00:00+05:30,396.92,404.49,396.92,403.74,173737,0.0,0.0 -2022-10-06 00:00:00+05:30,406.73,411.06,405.48,408.32,541574,0.0,0.0 -2022-10-07 00:00:00+05:30,407.92,409.91,404.29,406.23,364721,0.0,0.0 -2022-10-10 00:00:00+05:30,398.12,411.51,397.82,409.37,223882,0.0,0.0 -2022-10-11 00:00:00+05:30,413.2,415.99,400.66,402.45,2084417,0.0,0.0 -2022-10-12 00:00:00+05:30,402.15,407.62,399.86,405.88,282900,0.0,0.0 -2022-10-13 00:00:00+05:30,388.21,390.45,376.37,377.36,1824883,0.0,0.0 -2022-10-14 00:00:00+05:30,383.54,385.23,374.58,375.57,656828,0.0,0.0 -2022-10-17 00:00:00+05:30,375.57,377.41,370.69,373.33,282308,0.0,0.0 -2022-10-18 00:00:00+05:30,379.7,382.64,376.67,377.56,335997,0.0,0.0 -2022-10-19 00:00:00+05:30,380.05,380.05,375.27,376.27,401520,0.0,0.0 -2022-10-20 00:00:00+05:30,374.63,380.75,374.28,379.7,213603,0.0,0.0 -2022-10-21 00:00:00+05:30,380.25,382.04,377.81,380.85,227125,0.0,0.0 -2022-10-24 00:00:00+05:30,383.24,384.78,382.24,382.99,238840,0.0,0.0 -2022-10-25 00:00:00+05:30,384.23,384.53,381.94,382.74,1433343,0.0,0.0 -2022-10-27 00:00:00+05:30,383.24,385.18,379.4,380.85,163873,0.0,0.0 -2022-10-28 00:00:00+05:30,380.85,384.23,380.45,381.64,105745,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2022-10-03 00:00:00+05:30,392.2,396.18,388.66,392.69,434723.0,,, +2022-10-04 00:00:00+05:30,396.92,404.49,396.92,403.74,173737.0,,, +2022-10-06 00:00:00+05:30,406.73,411.06,405.48,408.32,541574.0,,, +2022-10-07 00:00:00+05:30,407.92,409.91,404.29,406.23,364721.0,,, +2022-10-10 00:00:00+05:30,398.12,411.51,397.82,409.37,223882.0,,, +2022-10-11 00:00:00+05:30,413.2,415.99,400.66,402.45,2084417.0,,, +2022-10-12 00:00:00+05:30,402.15,407.62,399.86,405.88,282900.0,,, +2022-10-13 00:00:00+05:30,388.21,390.45,376.37,377.36,1824883.0,,, +2022-10-14 00:00:00+05:30,383.54,385.23,374.58,375.57,656828.0,,, +2022-10-17 00:00:00+05:30,375.57,377.41,370.69,373.33,282308.0,,, +2022-10-18 00:00:00+05:30,379.7,382.64,376.67,377.56,335997.0,,, +2022-10-19 00:00:00+05:30,380.05,380.05,375.27,376.27,401520.0,,, +2022-10-20 00:00:00+05:30,374.63,380.75,374.28,379.7,213603.0,,, +2022-10-21 00:00:00+05:30,380.25,382.04,377.81,380.85,227125.0,,, +2022-10-24 00:00:00+05:30,383.24,384.78,382.24,382.99,238840.0,,, +2022-10-25 00:00:00+05:30,384.23,384.53,381.94,382.74,1433343.0,,, +2022-10-27 00:00:00+05:30,383.24,385.18,379.4,380.85,163873.0,,, +2022-10-28 00:00:00+05:30,380.85,384.23,380.45,381.64,105745.0,,, diff --git a/DATA/BRONZE/StockData/WIPRO_2022_11.csv b/DATA/BRONZE/StockData/WIPRO_2022_11.csv index 5cefd812..9d0398e4 100644 --- a/DATA/BRONZE/StockData/WIPRO_2022_11.csv +++ b/DATA/BRONZE/StockData/WIPRO_2022_11.csv @@ -1,21 +1,21 @@ -date,open,high,low,close,volume,dividends,stock_splits -2022-11-01 00:00:00+05:30,386.22,391.4,384.88,390.65,156961,0.0,0.0 -2022-11-02 00:00:00+05:30,391.1,393.04,388.81,392.1,365428,0.0,0.0 -2022-11-03 00:00:00+05:30,388.71,392.0,383.83,386.87,199219,0.0,0.0 -2022-11-04 00:00:00+05:30,384.68,390.55,383.93,388.86,131635,0.0,0.0 -2022-11-07 00:00:00+05:30,390.2,392.94,385.87,389.66,435712,0.0,0.0 -2022-11-09 00:00:00+05:30,391.2,392.2,387.62,389.16,139005,0.0,0.0 -2022-11-10 00:00:00+05:30,385.77,389.41,385.23,387.07,81932,0.0,0.0 -2022-11-11 00:00:00+05:30,394.04,403.94,394.04,397.92,500524,0.0,0.0 -2022-11-14 00:00:00+05:30,400.16,400.46,393.79,394.73,472218,0.0,0.0 -2022-11-15 00:00:00+05:30,394.78,397.62,392.29,395.33,283865,0.0,0.0 -2022-11-16 00:00:00+05:30,396.18,399.76,394.43,396.33,818602,0.0,0.0 -2022-11-17 00:00:00+05:30,396.33,396.33,393.19,394.88,684422,0.0,0.0 -2022-11-18 00:00:00+05:30,395.18,396.97,391.0,392.2,120561,0.0,0.0 -2022-11-21 00:00:00+05:30,391.25,392.2,385.82,386.72,451453,0.0,0.0 -2022-11-22 00:00:00+05:30,386.72,387.37,382.99,387.07,5051053,0.0,0.0 -2022-11-23 00:00:00+05:30,388.46,391.05,386.22,386.82,1201593,0.0,0.0 -2022-11-24 00:00:00+05:30,387.42,397.77,387.37,396.23,164376,0.0,0.0 -2022-11-25 00:00:00+05:30,395.23,402.35,394.19,400.81,715995,0.0,0.0 -2022-11-28 00:00:00+05:30,400.36,407.57,400.16,403.84,497637,0.0,0.0 -2022-11-29 00:00:00+05:30,401.7,406.98,400.95,403.34,2396202,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2022-11-01 00:00:00+05:30,386.22,391.4,384.88,390.65,156961.0,,, +2022-11-02 00:00:00+05:30,391.1,393.04,388.81,392.1,365428.0,,, +2022-11-03 00:00:00+05:30,388.71,392.0,383.83,386.87,199219.0,,, +2022-11-04 00:00:00+05:30,384.68,390.55,383.93,388.86,131635.0,,, +2022-11-07 00:00:00+05:30,390.2,392.94,385.87,389.66,435712.0,,, +2022-11-09 00:00:00+05:30,391.2,392.2,387.62,389.16,139005.0,,, +2022-11-10 00:00:00+05:30,385.77,389.41,385.23,387.07,81932.0,,, +2022-11-11 00:00:00+05:30,394.04,403.94,394.04,397.92,500524.0,,, +2022-11-14 00:00:00+05:30,400.16,400.46,393.79,394.73,472218.0,,, +2022-11-15 00:00:00+05:30,394.78,397.62,392.29,395.33,283865.0,,, +2022-11-16 00:00:00+05:30,396.18,399.76,394.43,396.33,818602.0,,, +2022-11-17 00:00:00+05:30,396.33,396.33,393.19,394.88,684422.0,,, +2022-11-18 00:00:00+05:30,395.18,396.97,391.0,392.2,120561.0,,, +2022-11-21 00:00:00+05:30,391.25,392.2,385.82,386.72,451453.0,,, +2022-11-22 00:00:00+05:30,386.72,387.37,382.99,387.07,5051053.0,,, +2022-11-23 00:00:00+05:30,388.46,391.05,386.22,386.82,1201593.0,,, +2022-11-24 00:00:00+05:30,387.42,397.77,387.37,396.23,164376.0,,, +2022-11-25 00:00:00+05:30,395.23,402.35,394.19,400.81,715995.0,,, +2022-11-28 00:00:00+05:30,400.36,407.57,400.16,403.84,497637.0,,, +2022-11-29 00:00:00+05:30,401.7,406.98,400.95,403.34,2396202.0,,, diff --git a/DATA/BRONZE/StockData/WIPRO_2022_12.csv b/DATA/BRONZE/StockData/WIPRO_2022_12.csv index a654e17d..3b77b94a 100644 --- a/DATA/BRONZE/StockData/WIPRO_2022_12.csv +++ b/DATA/BRONZE/StockData/WIPRO_2022_12.csv @@ -1,23 +1,23 @@ -date,open,high,low,close,volume,dividends,stock_splits -2022-12-01 00:00:00+05:30,410.11,414.44,409.76,411.71,869426,0.0,0.0 -2022-12-02 00:00:00+05:30,412.8,412.8,407.23,410.46,345369,0.0,0.0 -2022-12-05 00:00:00+05:30,410.61,413.1,408.87,410.46,230495,0.0,0.0 -2022-12-06 00:00:00+05:30,407.92,410.61,405.88,409.32,319251,0.0,0.0 -2022-12-07 00:00:00+05:30,406.63,407.57,403.34,404.59,111264,0.0,0.0 -2022-12-08 00:00:00+05:30,404.64,406.03,401.4,401.85,353000,0.0,0.0 -2022-12-09 00:00:00+05:30,402.75,404.14,389.56,392.24,346332,0.0,0.0 -2022-12-12 00:00:00+05:30,391.7,395.63,386.22,394.14,316792,0.0,0.0 -2022-12-13 00:00:00+05:30,397.17,397.57,394.29,395.83,117703,0.0,0.0 -2022-12-14 00:00:00+05:30,398.47,402.65,397.42,398.12,127562,0.0,0.0 -2022-12-15 00:00:00+05:30,398.17,398.17,392.34,393.54,204350,0.0,0.0 -2022-12-16 00:00:00+05:30,391.2,392.99,386.57,387.91,605573,0.0,0.0 -2022-12-19 00:00:00+05:30,388.06,388.71,384.03,387.22,143620,0.0,0.0 -2022-12-20 00:00:00+05:30,387.27,388.16,381.44,387.07,177553,0.0,0.0 -2022-12-21 00:00:00+05:30,388.46,391.55,386.22,387.87,128004,0.0,0.0 -2022-12-22 00:00:00+05:30,387.57,390.25,384.23,386.92,549280,0.0,0.0 -2022-12-23 00:00:00+05:30,381.54,384.13,375.27,375.92,259851,0.0,0.0 -2022-12-26 00:00:00+05:30,375.97,379.7,374.58,378.86,422499,0.0,0.0 -2022-12-27 00:00:00+05:30,379.75,385.48,378.61,384.88,347443,0.0,0.0 -2022-12-28 00:00:00+05:30,384.13,387.72,381.44,386.17,388127,0.0,0.0 -2022-12-29 00:00:00+05:30,384.28,390.01,383.09,388.86,450426,0.0,0.0 -2022-12-30 00:00:00+05:30,391.2,394.43,389.96,391.0,298437,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2022-12-01 00:00:00+05:30,410.11,414.44,409.76,411.71,869426.0,,, +2022-12-02 00:00:00+05:30,412.8,412.8,407.23,410.46,345369.0,,, +2022-12-05 00:00:00+05:30,410.61,413.1,408.87,410.46,230495.0,,, +2022-12-06 00:00:00+05:30,407.92,410.61,405.88,409.32,319251.0,,, +2022-12-07 00:00:00+05:30,406.63,407.57,403.34,404.59,111264.0,,, +2022-12-08 00:00:00+05:30,404.64,406.03,401.4,401.85,353000.0,,, +2022-12-09 00:00:00+05:30,402.75,404.14,389.56,392.24,346332.0,,, +2022-12-12 00:00:00+05:30,391.7,395.63,386.22,394.14,316792.0,,, +2022-12-13 00:00:00+05:30,397.17,397.57,394.29,395.83,117703.0,,, +2022-12-14 00:00:00+05:30,398.47,402.65,397.42,398.12,127562.0,,, +2022-12-15 00:00:00+05:30,398.17,398.17,392.34,393.54,204350.0,,, +2022-12-16 00:00:00+05:30,391.2,392.99,386.57,387.91,605573.0,,, +2022-12-19 00:00:00+05:30,388.06,388.71,384.03,387.22,143620.0,,, +2022-12-20 00:00:00+05:30,387.27,388.16,381.44,387.07,177553.0,,, +2022-12-21 00:00:00+05:30,388.46,391.55,386.22,387.87,128004.0,,, +2022-12-22 00:00:00+05:30,387.57,390.25,384.23,386.92,549280.0,,, +2022-12-23 00:00:00+05:30,381.54,384.13,375.27,375.92,259851.0,,, +2022-12-26 00:00:00+05:30,375.97,379.7,374.58,378.86,422499.0,,, +2022-12-27 00:00:00+05:30,379.75,385.48,378.61,384.88,347443.0,,, +2022-12-28 00:00:00+05:30,384.13,387.72,381.44,386.17,388127.0,,, +2022-12-29 00:00:00+05:30,384.28,390.01,383.09,388.86,450426.0,,, +2022-12-30 00:00:00+05:30,391.2,394.43,389.96,391.0,298437.0,,, diff --git a/DATA/BRONZE/StockData/WIPRO_2023_01.csv b/DATA/BRONZE/StockData/WIPRO_2023_01.csv index 14c6f793..f202045c 100644 --- a/DATA/BRONZE/StockData/WIPRO_2023_01.csv +++ b/DATA/BRONZE/StockData/WIPRO_2023_01.csv @@ -1,21 +1,21 @@ -date,open,high,low,close,volume,dividends,stock_splits -2023-01-02 00:00:00+05:30,390.95,392.0,388.66,391.3,398207,0.0,0.0 -2023-01-03 00:00:00+05:30,391.6,396.03,390.01,395.18,338678,0.0,0.0 -2023-01-04 00:00:00+05:30,395.23,395.68,386.72,387.96,399014,0.0,0.0 -2023-01-05 00:00:00+05:30,388.81,390.45,382.04,385.18,568106,0.0,0.0 -2023-01-06 00:00:00+05:30,384.48,387.12,379.75,380.4,392397,0.0,0.0 -2023-01-09 00:00:00+05:30,383.73,390.8,383.24,389.91,449244,0.0,0.0 -2023-01-10 00:00:00+05:30,390.3,391.95,385.58,391.25,398081,0.0,0.0 -2023-01-11 00:00:00+05:30,390.7,394.19,389.56,392.15,485024,0.0,0.0 -2023-01-12 00:00:00+05:30,392.84,395.88,388.71,392.64,386418,0.0,0.0 -2023-01-13 00:00:00+05:30,395.38,395.38,384.88,391.85,276649,0.0,0.0 -2023-01-16 00:00:00+05:30,392.2,399.06,388.01,396.82,303033,0.0,0.0 -2023-01-17 00:00:00+05:30,398.17,400.16,392.0,394.34,384125,0.0,0.0 -2023-01-18 00:00:00+05:30,396.03,401.9,396.03,401.35,161636,0.0,0.0 -2023-01-19 00:00:00+05:30,400.16,402.05,396.87,401.5,287375,0.0,0.0 -2023-01-20 00:00:00+05:30,400.31,403.59,399.56,401.3,214511,0.0,0.0 -2023-01-23 00:00:00+05:30,402.2,405.83,400.66,404.99,445271,0.0,0.0 -2023-01-24 00:00:00+05:30,408.13,409.48,404.29,405.39,271598,1.0,0.0 -2023-01-25 00:00:00+05:30,403.44,405.09,399.2,400.55,206523,0.0,0.0 -2023-01-27 00:00:00+05:30,398.2,402.59,393.46,397.15,116902,0.0,0.0 -2023-01-30 00:00:00+05:30,397.15,403.84,394.56,401.54,177250,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2023-01-02 00:00:00+05:30,390.95,392.0,388.66,391.3,398207.0,,, +2023-01-03 00:00:00+05:30,391.6,396.03,390.01,395.18,338678.0,,, +2023-01-04 00:00:00+05:30,395.23,395.68,386.72,387.96,399014.0,,, +2023-01-05 00:00:00+05:30,388.81,390.45,382.04,385.18,568106.0,,, +2023-01-06 00:00:00+05:30,384.48,387.12,379.75,380.4,392397.0,,, +2023-01-09 00:00:00+05:30,383.73,390.8,383.24,389.91,449244.0,,, +2023-01-10 00:00:00+05:30,390.3,391.95,385.58,391.25,398081.0,,, +2023-01-11 00:00:00+05:30,390.7,394.19,389.56,392.15,485024.0,,, +2023-01-12 00:00:00+05:30,392.84,395.88,388.71,392.64,386418.0,,, +2023-01-13 00:00:00+05:30,395.38,395.38,384.88,391.85,276649.0,,, +2023-01-16 00:00:00+05:30,392.2,399.06,388.01,396.82,303033.0,,, +2023-01-17 00:00:00+05:30,398.17,400.16,392.0,394.34,384125.0,,, +2023-01-18 00:00:00+05:30,396.03,401.9,396.03,401.35,161636.0,,, +2023-01-19 00:00:00+05:30,400.16,402.05,396.87,401.5,287375.0,,, +2023-01-20 00:00:00+05:30,400.31,403.59,399.56,401.3,214511.0,,, +2023-01-23 00:00:00+05:30,402.2,405.83,400.66,404.99,445271.0,,, +2023-01-24 00:00:00+05:30,408.13,409.48,404.29,405.39,271598.0,1.0,, +2023-01-25 00:00:00+05:30,403.44,405.09,399.2,400.55,206523.0,,, +2023-01-27 00:00:00+05:30,398.2,402.59,393.46,397.15,116902.0,,, +2023-01-30 00:00:00+05:30,397.15,403.84,394.56,401.54,177250.0,,, diff --git a/DATA/BRONZE/StockData/WIPRO_2023_02.csv b/DATA/BRONZE/StockData/WIPRO_2023_02.csv index 1d2f690b..afcff3a1 100644 --- a/DATA/BRONZE/StockData/WIPRO_2023_02.csv +++ b/DATA/BRONZE/StockData/WIPRO_2023_02.csv @@ -1,20 +1,20 @@ -date,open,high,low,close,volume,dividends,stock_splits -2023-02-01 00:00:00+05:30,399.2,403.04,397.55,401.69,203448,0.0,0.0 -2023-02-02 00:00:00+05:30,399.15,409.13,399.15,408.23,725105,0.0,0.0 -2023-02-03 00:00:00+05:30,411.02,412.12,405.29,406.93,132893,0.0,0.0 -2023-02-06 00:00:00+05:30,403.54,405.34,400.8,403.84,170166,0.0,0.0 -2023-02-07 00:00:00+05:30,403.89,404.14,398.15,399.45,386574,0.0,0.0 -2023-02-08 00:00:00+05:30,399.55,406.73,399.55,405.73,86753,0.0,0.0 -2023-02-09 00:00:00+05:30,405.73,407.98,402.59,407.13,91299,0.0,0.0 -2023-02-10 00:00:00+05:30,405.49,406.13,401.94,404.79,138568,0.0,0.0 -2023-02-13 00:00:00+05:30,404.24,404.64,398.4,400.1,100344,0.0,0.0 -2023-02-14 00:00:00+05:30,401.64,405.39,400.55,404.09,249826,0.0,0.0 -2023-02-15 00:00:00+05:30,402.19,407.03,399.65,406.58,136503,0.0,0.0 -2023-02-16 00:00:00+05:30,407.23,412.12,407.23,409.08,494694,0.0,0.0 -2023-02-17 00:00:00+05:30,404.69,406.98,403.14,405.34,214989,0.0,0.0 -2023-02-20 00:00:00+05:30,403.19,406.98,401.39,406.08,87702,0.0,0.0 -2023-02-21 00:00:00+05:30,405.39,407.13,401.24,401.89,138432,0.0,0.0 -2023-02-22 00:00:00+05:30,398.15,399.65,393.66,394.36,272207,0.0,0.0 -2023-02-23 00:00:00+05:30,394.61,397.85,392.46,393.11,273861,0.0,0.0 -2023-02-24 00:00:00+05:30,395.16,395.66,391.81,392.46,159432,0.0,0.0 -2023-02-27 00:00:00+05:30,392.36,392.36,384.58,389.47,392243,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2023-02-01 00:00:00+05:30,399.2,403.04,397.55,401.69,203448.0,,, +2023-02-02 00:00:00+05:30,399.15,409.13,399.15,408.23,725105.0,,, +2023-02-03 00:00:00+05:30,411.02,412.12,405.29,406.93,132893.0,,, +2023-02-06 00:00:00+05:30,403.54,405.34,400.8,403.84,170166.0,,, +2023-02-07 00:00:00+05:30,403.89,404.14,398.15,399.45,386574.0,,, +2023-02-08 00:00:00+05:30,399.55,406.73,399.55,405.73,86753.0,,, +2023-02-09 00:00:00+05:30,405.73,407.98,402.59,407.13,91299.0,,, +2023-02-10 00:00:00+05:30,405.49,406.13,401.94,404.79,138568.0,,, +2023-02-13 00:00:00+05:30,404.24,404.64,398.4,400.1,100344.0,,, +2023-02-14 00:00:00+05:30,401.64,405.39,400.55,404.09,249826.0,,, +2023-02-15 00:00:00+05:30,402.19,407.03,399.65,406.58,136503.0,,, +2023-02-16 00:00:00+05:30,407.23,412.12,407.23,409.08,494694.0,,, +2023-02-17 00:00:00+05:30,404.69,406.98,403.14,405.34,214989.0,,, +2023-02-20 00:00:00+05:30,403.19,406.98,401.39,406.08,87702.0,,, +2023-02-21 00:00:00+05:30,405.39,407.13,401.24,401.89,138432.0,,, +2023-02-22 00:00:00+05:30,398.15,399.65,393.66,394.36,272207.0,,, +2023-02-23 00:00:00+05:30,394.61,397.85,392.46,393.11,273861.0,,, +2023-02-24 00:00:00+05:30,395.16,395.66,391.81,392.46,159432.0,,, +2023-02-27 00:00:00+05:30,392.36,392.36,384.58,389.47,392243.0,,, diff --git a/DATA/BRONZE/StockData/WIPRO_2023_03.csv b/DATA/BRONZE/StockData/WIPRO_2023_03.csv index 9ca5da66..a12f9afc 100644 --- a/DATA/BRONZE/StockData/WIPRO_2023_03.csv +++ b/DATA/BRONZE/StockData/WIPRO_2023_03.csv @@ -1,21 +1,21 @@ -date,open,high,low,close,volume,dividends,stock_splits -2023-03-01 00:00:00+05:30,387.32,390.67,386.68,390.17,247689,0.0,0.0 -2023-03-02 00:00:00+05:30,389.07,389.42,386.33,387.22,279412,0.0,0.0 -2023-03-03 00:00:00+05:30,388.47,390.57,388.22,389.62,309796,0.0,0.0 -2023-03-06 00:00:00+05:30,390.32,395.66,390.32,392.91,452244,0.0,0.0 -2023-03-08 00:00:00+05:30,390.42,392.06,388.07,391.66,196840,0.0,0.0 -2023-03-09 00:00:00+05:30,391.71,393.16,388.87,389.32,86836,0.0,0.0 -2023-03-10 00:00:00+05:30,387.17,389.07,385.83,388.22,238005,0.0,0.0 -2023-03-13 00:00:00+05:30,386.97,391.81,382.93,385.33,265942,0.0,0.0 -2023-03-14 00:00:00+05:30,385.18,386.33,376.7,378.59,750602,0.0,0.0 -2023-03-15 00:00:00+05:30,382.33,382.78,374.45,375.1,215985,0.0,0.0 -2023-03-16 00:00:00+05:30,374.35,375.95,369.31,372.06,328570,0.0,0.0 -2023-03-17 00:00:00+05:30,375.9,377.64,373.05,375.65,222674,0.0,0.0 -2023-03-20 00:00:00+05:30,374.7,374.7,364.42,366.42,186317,0.0,0.0 -2023-03-21 00:00:00+05:30,367.37,369.11,364.72,365.67,270383,0.0,0.0 -2023-03-22 00:00:00+05:30,366.77,369.21,365.22,365.67,219753,0.0,0.0 -2023-03-23 00:00:00+05:30,364.22,364.22,359.73,360.78,378913,0.0,0.0 -2023-03-24 00:00:00+05:30,361.88,366.07,360.23,360.78,320283,0.0,0.0 -2023-03-27 00:00:00+05:30,360.28,363.23,358.49,360.58,148930,0.0,0.0 -2023-03-28 00:00:00+05:30,361.73,363.23,354.74,355.54,376495,0.0,0.0 -2023-03-29 00:00:00+05:30,355.54,359.73,354.24,358.09,504371,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2023-03-01 00:00:00+05:30,387.32,390.67,386.68,390.17,247689.0,,, +2023-03-02 00:00:00+05:30,389.07,389.42,386.33,387.22,279412.0,,, +2023-03-03 00:00:00+05:30,388.47,390.57,388.22,389.62,309796.0,,, +2023-03-06 00:00:00+05:30,390.32,395.66,390.32,392.91,452244.0,,, +2023-03-08 00:00:00+05:30,390.42,392.06,388.07,391.66,196840.0,,, +2023-03-09 00:00:00+05:30,391.71,393.16,388.87,389.32,86836.0,,, +2023-03-10 00:00:00+05:30,387.17,389.07,385.83,388.22,238005.0,,, +2023-03-13 00:00:00+05:30,386.97,391.81,382.93,385.33,265942.0,,, +2023-03-14 00:00:00+05:30,385.18,386.33,376.7,378.59,750602.0,,, +2023-03-15 00:00:00+05:30,382.33,382.78,374.45,375.1,215985.0,,, +2023-03-16 00:00:00+05:30,374.35,375.95,369.31,372.06,328570.0,,, +2023-03-17 00:00:00+05:30,375.9,377.64,373.05,375.65,222674.0,,, +2023-03-20 00:00:00+05:30,374.7,374.7,364.42,366.42,186317.0,,, +2023-03-21 00:00:00+05:30,367.37,369.11,364.72,365.67,270383.0,,, +2023-03-22 00:00:00+05:30,366.77,369.21,365.22,365.67,219753.0,,, +2023-03-23 00:00:00+05:30,364.22,364.22,359.73,360.78,378913.0,,, +2023-03-24 00:00:00+05:30,361.88,366.07,360.23,360.78,320283.0,,, +2023-03-27 00:00:00+05:30,360.28,363.23,358.49,360.58,148930.0,,, +2023-03-28 00:00:00+05:30,361.73,363.23,354.74,355.54,376495.0,,, +2023-03-29 00:00:00+05:30,355.54,359.73,354.24,358.09,504371.0,,, diff --git a/DATA/BRONZE/StockData/WIPRO_2023_04.csv b/DATA/BRONZE/StockData/WIPRO_2023_04.csv index fd38e562..05818f08 100644 --- a/DATA/BRONZE/StockData/WIPRO_2023_04.csv +++ b/DATA/BRONZE/StockData/WIPRO_2023_04.csv @@ -1,18 +1,18 @@ -date,open,high,low,close,volume,dividends,stock_splits -2023-04-03 00:00:00+05:30,366.32,367.57,364.52,367.02,194655,0.0,0.0 -2023-04-05 00:00:00+05:30,368.41,371.01,366.42,368.91,186098,0.0,0.0 -2023-04-06 00:00:00+05:30,368.91,369.71,365.12,365.92,75282,0.0,0.0 -2023-04-10 00:00:00+05:30,366.97,373.55,366.72,372.46,420691,0.0,0.0 -2023-04-11 00:00:00+05:30,372.46,374.0,367.87,369.51,75949,0.0,0.0 -2023-04-12 00:00:00+05:30,370.21,372.66,368.51,371.36,195419,0.0,0.0 -2023-04-13 00:00:00+05:30,368.76,368.76,365.27,367.47,341669,0.0,0.0 -2023-04-17 00:00:00+05:30,360.33,361.73,351.1,360.83,222607,0.0,0.0 -2023-04-18 00:00:00+05:30,362.68,367.82,358.49,366.72,316043,0.0,0.0 -2023-04-19 00:00:00+05:30,366.37,367.32,359.63,360.03,117312,0.0,0.0 -2023-04-20 00:00:00+05:30,359.73,362.88,358.64,362.08,164654,0.0,0.0 -2023-04-21 00:00:00+05:30,362.43,367.92,362.43,367.22,235147,0.0,0.0 -2023-04-24 00:00:00+05:30,375.2,377.64,369.81,377.1,407581,0.0,0.0 -2023-04-25 00:00:00+05:30,377.89,377.89,373.5,374.8,124426,0.0,0.0 -2023-04-26 00:00:00+05:30,376.2,376.25,372.76,373.7,96896,0.0,0.0 -2023-04-27 00:00:00+05:30,375.2,375.7,371.36,373.55,160408,0.0,0.0 -2023-04-28 00:00:00+05:30,381.54,387.17,379.04,384.33,510237,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2023-04-03 00:00:00+05:30,366.32,367.57,364.52,367.02,194655.0,,, +2023-04-05 00:00:00+05:30,368.41,371.01,366.42,368.91,186098.0,,, +2023-04-06 00:00:00+05:30,368.91,369.71,365.12,365.92,75282.0,,, +2023-04-10 00:00:00+05:30,366.97,373.55,366.72,372.46,420691.0,,, +2023-04-11 00:00:00+05:30,372.46,374.0,367.87,369.51,75949.0,,, +2023-04-12 00:00:00+05:30,370.21,372.66,368.51,371.36,195419.0,,, +2023-04-13 00:00:00+05:30,368.76,368.76,365.27,367.47,341669.0,,, +2023-04-17 00:00:00+05:30,360.33,361.73,351.1,360.83,222607.0,,, +2023-04-18 00:00:00+05:30,362.68,367.82,358.49,366.72,316043.0,,, +2023-04-19 00:00:00+05:30,366.37,367.32,359.63,360.03,117312.0,,, +2023-04-20 00:00:00+05:30,359.73,362.88,358.64,362.08,164654.0,,, +2023-04-21 00:00:00+05:30,362.43,367.92,362.43,367.22,235147.0,,, +2023-04-24 00:00:00+05:30,375.2,377.64,369.81,377.1,407581.0,,, +2023-04-25 00:00:00+05:30,377.89,377.89,373.5,374.8,124426.0,,, +2023-04-26 00:00:00+05:30,376.2,376.25,372.76,373.7,96896.0,,, +2023-04-27 00:00:00+05:30,375.2,375.7,371.36,373.55,160408.0,,, +2023-04-28 00:00:00+05:30,381.54,387.17,379.04,384.33,510237.0,,, diff --git a/DATA/BRONZE/StockData/WIPRO_2023_05.csv b/DATA/BRONZE/StockData/WIPRO_2023_05.csv index 15cf589e..ebb3d3da 100644 --- a/DATA/BRONZE/StockData/WIPRO_2023_05.csv +++ b/DATA/BRONZE/StockData/WIPRO_2023_05.csv @@ -1,20 +1,20 @@ -date,open,high,low,close,volume,dividends,stock_splits -2023-05-02 00:00:00+05:30,388.17,391.17,386.53,387.52,519734,0.0,0.0 -2023-05-03 00:00:00+05:30,387.17,387.17,382.04,384.38,146881,0.0,0.0 -2023-05-04 00:00:00+05:30,383.28,385.28,382.23,382.88,242467,0.0,0.0 -2023-05-05 00:00:00+05:30,382.68,383.78,378.19,378.69,251613,0.0,0.0 -2023-05-08 00:00:00+05:30,379.59,382.28,378.74,379.59,264201,0.0,0.0 -2023-05-09 00:00:00+05:30,379.84,382.58,379.24,381.59,239957,0.0,0.0 -2023-05-10 00:00:00+05:30,382.28,383.68,381.19,382.83,204516,0.0,0.0 -2023-05-11 00:00:00+05:30,384.18,385.98,382.33,383.68,82344,0.0,0.0 -2023-05-12 00:00:00+05:30,384.18,384.48,380.79,382.38,57499,0.0,0.0 -2023-05-15 00:00:00+05:30,382.38,386.18,381.99,384.93,108872,0.0,0.0 -2023-05-16 00:00:00+05:30,386.18,387.92,385.53,385.98,215506,0.0,0.0 -2023-05-17 00:00:00+05:30,385.48,385.73,380.69,381.49,74813,0.0,0.0 -2023-05-19 00:00:00+05:30,383.18,387.37,382.58,385.18,343633,0.0,0.0 -2023-05-22 00:00:00+05:30,385.28,395.56,384.58,394.81,218826,0.0,0.0 -2023-05-23 00:00:00+05:30,395.36,401.34,395.16,396.9,426386,0.0,0.0 -2023-05-24 00:00:00+05:30,394.11,399.45,392.46,398.75,349291,0.0,0.0 -2023-05-25 00:00:00+05:30,398.75,398.75,392.11,393.36,523821,0.0,0.0 -2023-05-26 00:00:00+05:30,394.36,401.14,394.16,400.65,498958,0.0,0.0 -2023-05-30 00:00:00+05:30,398.8,402.89,398.5,401.64,122406,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2023-05-02 00:00:00+05:30,388.17,391.17,386.53,387.52,519734.0,,, +2023-05-03 00:00:00+05:30,387.17,387.17,382.04,384.38,146881.0,,, +2023-05-04 00:00:00+05:30,383.28,385.28,382.23,382.88,242467.0,,, +2023-05-05 00:00:00+05:30,382.68,383.78,378.19,378.69,251613.0,,, +2023-05-08 00:00:00+05:30,379.59,382.28,378.74,379.59,264201.0,,, +2023-05-09 00:00:00+05:30,379.84,382.58,379.24,381.59,239957.0,,, +2023-05-10 00:00:00+05:30,382.28,383.68,381.19,382.83,204516.0,,, +2023-05-11 00:00:00+05:30,384.18,385.98,382.33,383.68,82344.0,,, +2023-05-12 00:00:00+05:30,384.18,384.48,380.79,382.38,57499.0,,, +2023-05-15 00:00:00+05:30,382.38,386.18,381.99,384.93,108872.0,,, +2023-05-16 00:00:00+05:30,386.18,387.92,385.53,385.98,215506.0,,, +2023-05-17 00:00:00+05:30,385.48,385.73,380.69,381.49,74813.0,,, +2023-05-19 00:00:00+05:30,383.18,387.37,382.58,385.18,343633.0,,, +2023-05-22 00:00:00+05:30,385.28,395.56,384.58,394.81,218826.0,,, +2023-05-23 00:00:00+05:30,395.36,401.34,395.16,396.9,426386.0,,, +2023-05-24 00:00:00+05:30,394.11,399.45,392.46,398.75,349291.0,,, +2023-05-25 00:00:00+05:30,398.75,398.75,392.11,393.36,523821.0,,, +2023-05-26 00:00:00+05:30,394.36,401.14,394.16,400.65,498958.0,,, +2023-05-30 00:00:00+05:30,398.8,402.89,398.5,401.64,122406.0,,, diff --git a/DATA/BRONZE/StockData/WIPRO_2023_06.csv b/DATA/BRONZE/StockData/WIPRO_2023_06.csv index 037ef90f..6ee4d994 100644 --- a/DATA/BRONZE/StockData/WIPRO_2023_06.csv +++ b/DATA/BRONZE/StockData/WIPRO_2023_06.csv @@ -1,21 +1,21 @@ -date,open,high,low,close,volume,dividends,stock_splits -2023-06-01 00:00:00+05:30,403.19,407.08,403.14,406.38,446002,0.0,0.0 -2023-06-02 00:00:00+05:30,406.68,408.83,403.14,403.94,303580,0.0,0.0 -2023-06-05 00:00:00+05:30,405.98,408.73,403.14,403.44,171580,0.0,0.0 -2023-06-06 00:00:00+05:30,403.14,403.14,394.86,399.05,800828,0.0,0.0 -2023-06-07 00:00:00+05:30,401.14,402.74,400.2,401.94,360473,0.0,0.0 -2023-06-08 00:00:00+05:30,403.14,403.79,397.85,398.65,599749,0.0,0.0 -2023-06-09 00:00:00+05:30,398.65,399.45,395.26,397.0,286100,0.0,0.0 -2023-06-12 00:00:00+05:30,398.65,398.95,393.71,394.86,356705,0.0,0.0 -2023-06-13 00:00:00+05:30,397.25,397.45,393.66,394.81,455283,0.0,0.0 -2023-06-14 00:00:00+05:30,395.26,396.45,391.96,395.76,589042,0.0,0.0 -2023-06-15 00:00:00+05:30,396.16,396.95,387.57,388.12,839626,0.0,0.0 -2023-06-16 00:00:00+05:30,385.08,387.77,378.24,380.59,808367,0.0,0.0 -2023-06-19 00:00:00+05:30,380.79,381.59,376.3,379.24,582541,0.0,0.0 -2023-06-20 00:00:00+05:30,380.89,384.18,379.79,381.74,161075,0.0,0.0 -2023-06-21 00:00:00+05:30,383.48,386.48,382.28,384.73,348578,0.0,0.0 -2023-06-22 00:00:00+05:30,386.08,386.08,380.84,381.49,329775,0.0,0.0 -2023-06-23 00:00:00+05:30,381.59,381.69,377.3,379.14,323676,0.0,0.0 -2023-06-26 00:00:00+05:30,379.19,380.89,378.19,380.09,201580,0.0,0.0 -2023-06-27 00:00:00+05:30,382.33,382.98,380.74,381.74,181607,0.0,0.0 -2023-06-28 00:00:00+05:30,382.23,382.78,379.99,380.89,112728,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2023-06-01 00:00:00+05:30,403.19,407.08,403.14,406.38,446002.0,,, +2023-06-02 00:00:00+05:30,406.68,408.83,403.14,403.94,303580.0,,, +2023-06-05 00:00:00+05:30,405.98,408.73,403.14,403.44,171580.0,,, +2023-06-06 00:00:00+05:30,403.14,403.14,394.86,399.05,800828.0,,, +2023-06-07 00:00:00+05:30,401.14,402.74,400.2,401.94,360473.0,,, +2023-06-08 00:00:00+05:30,403.14,403.79,397.85,398.65,599749.0,,, +2023-06-09 00:00:00+05:30,398.65,399.45,395.26,397.0,286100.0,,, +2023-06-12 00:00:00+05:30,398.65,398.95,393.71,394.86,356705.0,,, +2023-06-13 00:00:00+05:30,397.25,397.45,393.66,394.81,455283.0,,, +2023-06-14 00:00:00+05:30,395.26,396.45,391.96,395.76,589042.0,,, +2023-06-15 00:00:00+05:30,396.16,396.95,387.57,388.12,839626.0,,, +2023-06-16 00:00:00+05:30,385.08,387.77,378.24,380.59,808367.0,,, +2023-06-19 00:00:00+05:30,380.79,381.59,376.3,379.24,582541.0,,, +2023-06-20 00:00:00+05:30,380.89,384.18,379.79,381.74,161075.0,,, +2023-06-21 00:00:00+05:30,383.48,386.48,382.28,384.73,348578.0,,, +2023-06-22 00:00:00+05:30,386.08,386.08,380.84,381.49,329775.0,,, +2023-06-23 00:00:00+05:30,381.59,381.69,377.3,379.14,323676.0,,, +2023-06-26 00:00:00+05:30,379.19,380.89,378.19,380.09,201580.0,,, +2023-06-27 00:00:00+05:30,382.33,382.98,380.74,381.74,181607.0,,, +2023-06-28 00:00:00+05:30,382.23,382.78,379.99,380.89,112728.0,,, diff --git a/DATA/BRONZE/StockData/WIPRO_2023_07.csv b/DATA/BRONZE/StockData/WIPRO_2023_07.csv index 1b644f5e..6e3a29d3 100644 --- a/DATA/BRONZE/StockData/WIPRO_2023_07.csv +++ b/DATA/BRONZE/StockData/WIPRO_2023_07.csv @@ -1,11 +1,11 @@ -date,open,high,low,close,volume,dividends,stock_splits -2023-07-07 00:00:00+05:30,394.16,396.5,392.36,395.11,521767,0.0,0.0 -2023-07-10 00:00:00+05:30,394.66,394.71,388.62,389.07,373041,0.0,0.0 -2023-07-14 00:00:00+05:30,393.51,404.64,391.71,404.09,1547869,0.0,0.0 -2023-07-17 00:00:00+05:30,406.03,424.1,405.04,414.37,1068854,0.0,0.0 -2023-07-19 00:00:00+05:30,417.16,420.1,413.42,416.91,228863,0.0,0.0 -2023-07-20 00:00:00+05:30,417.16,419.11,413.87,416.46,177404,0.0,0.0 -2023-07-21 00:00:00+05:30,402.19,413.42,401.09,403.69,801565,0.0,0.0 -2023-07-24 00:00:00+05:30,403.74,407.13,402.54,403.34,226869,0.0,0.0 -2023-07-26 00:00:00+05:30,402.24,402.64,400.5,401.79,299726,0.0,0.0 -2023-07-28 00:00:00+05:30,399.3,401.74,395.76,397.9,757990,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2023-07-07 00:00:00+05:30,394.16,396.5,392.36,395.11,521767.0,,, +2023-07-10 00:00:00+05:30,394.66,394.71,388.62,389.07,373041.0,,, +2023-07-14 00:00:00+05:30,393.51,404.64,391.71,404.09,1547869.0,,, +2023-07-17 00:00:00+05:30,406.03,424.1,405.04,414.37,1068854.0,,, +2023-07-19 00:00:00+05:30,417.16,420.1,413.42,416.91,228863.0,,, +2023-07-20 00:00:00+05:30,417.16,419.11,413.87,416.46,177404.0,,, +2023-07-21 00:00:00+05:30,402.19,413.42,401.09,403.69,801565.0,,, +2023-07-24 00:00:00+05:30,403.74,407.13,402.54,403.34,226869.0,,, +2023-07-26 00:00:00+05:30,402.24,402.64,400.5,401.79,299726.0,,, +2023-07-28 00:00:00+05:30,399.3,401.74,395.76,397.9,757990.0,,, diff --git a/DATA/BRONZE/StockData/WIPRO_2023_08.csv b/DATA/BRONZE/StockData/WIPRO_2023_08.csv index 3e720cab..d6a1d506 100644 --- a/DATA/BRONZE/StockData/WIPRO_2023_08.csv +++ b/DATA/BRONZE/StockData/WIPRO_2023_08.csv @@ -1,20 +1,20 @@ -date,open,high,low,close,volume,dividends,stock_splits -2023-08-03 00:00:00+05:30,400.2,401.09,396.21,398.7,301821,0.0,0.0 -2023-08-04 00:00:00+05:30,399.2,409.13,399.2,407.78,570652,0.0,0.0 -2023-08-07 00:00:00+05:30,408.28,412.12,407.13,410.18,206118,0.0,0.0 -2023-08-08 00:00:00+05:30,411.12,416.36,409.33,415.66,266605,0.0,0.0 -2023-08-09 00:00:00+05:30,413.17,417.56,411.67,416.76,464791,0.0,0.0 -2023-08-10 00:00:00+05:30,416.71,419.95,414.67,417.46,191234,0.0,0.0 -2023-08-11 00:00:00+05:30,417.11,420.95,411.62,412.12,199471,0.0,0.0 -2023-08-14 00:00:00+05:30,412.12,415.11,408.78,413.92,150057,0.0,0.0 -2023-08-16 00:00:00+05:30,412.17,419.26,412.17,417.56,172301,0.0,0.0 -2023-08-17 00:00:00+05:30,417.11,419.36,413.72,416.51,73510,0.0,0.0 -2023-08-18 00:00:00+05:30,414.97,415.11,407.13,410.87,680449,0.0,0.0 -2023-08-21 00:00:00+05:30,410.42,416.31,410.42,413.47,360280,0.0,0.0 -2023-08-22 00:00:00+05:30,413.52,417.06,411.87,416.16,130305,0.0,0.0 -2023-08-23 00:00:00+05:30,414.17,417.01,413.67,414.32,188156,0.0,0.0 -2023-08-24 00:00:00+05:30,416.56,419.11,411.17,411.62,126762,0.0,0.0 -2023-08-25 00:00:00+05:30,409.08,410.37,406.23,409.08,714966,0.0,0.0 -2023-08-28 00:00:00+05:30,410.97,411.47,406.88,407.08,247549,0.0,0.0 -2023-08-29 00:00:00+05:30,408.18,410.92,406.33,407.18,150981,0.0,0.0 -2023-08-30 00:00:00+05:30,408.18,409.23,405.83,406.38,107277,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2023-08-03 00:00:00+05:30,400.2,401.09,396.21,398.7,301821.0,,, +2023-08-04 00:00:00+05:30,399.2,409.13,399.2,407.78,570652.0,,, +2023-08-07 00:00:00+05:30,408.28,412.12,407.13,410.18,206118.0,,, +2023-08-08 00:00:00+05:30,411.12,416.36,409.33,415.66,266605.0,,, +2023-08-09 00:00:00+05:30,413.17,417.56,411.67,416.76,464791.0,,, +2023-08-10 00:00:00+05:30,416.71,419.95,414.67,417.46,191234.0,,, +2023-08-11 00:00:00+05:30,417.11,420.95,411.62,412.12,199471.0,,, +2023-08-14 00:00:00+05:30,412.12,415.11,408.78,413.92,150057.0,,, +2023-08-16 00:00:00+05:30,412.17,419.26,412.17,417.56,172301.0,,, +2023-08-17 00:00:00+05:30,417.11,419.36,413.72,416.51,73510.0,,, +2023-08-18 00:00:00+05:30,414.97,415.11,407.13,410.87,680449.0,,, +2023-08-21 00:00:00+05:30,410.42,416.31,410.42,413.47,360280.0,,, +2023-08-22 00:00:00+05:30,413.52,417.06,411.87,416.16,130305.0,,, +2023-08-23 00:00:00+05:30,414.17,417.01,413.67,414.32,188156.0,,, +2023-08-24 00:00:00+05:30,416.56,419.11,411.17,411.62,126762.0,,, +2023-08-25 00:00:00+05:30,409.08,410.37,406.23,409.08,714966.0,,, +2023-08-28 00:00:00+05:30,410.97,411.47,406.88,407.08,247549.0,,, +2023-08-29 00:00:00+05:30,408.18,410.92,406.33,407.18,150981.0,,, +2023-08-30 00:00:00+05:30,408.18,409.23,405.83,406.38,107277.0,,, diff --git a/DATA/BRONZE/StockData/WIPRO_2023_09.csv b/DATA/BRONZE/StockData/WIPRO_2023_09.csv index ccf837a6..2fd7166b 100644 --- a/DATA/BRONZE/StockData/WIPRO_2023_09.csv +++ b/DATA/BRONZE/StockData/WIPRO_2023_09.csv @@ -1,21 +1,21 @@ -date,open,high,low,close,volume,dividends,stock_splits -2023-09-01 00:00:00+05:30,405.19,416.61,405.19,415.11,1020869,0.0,0.0 -2023-09-04 00:00:00+05:30,416.16,435.47,415.06,433.13,608448,0.0,0.0 -2023-09-05 00:00:00+05:30,435.07,436.37,429.58,430.83,314085,0.0,0.0 -2023-09-06 00:00:00+05:30,433.08,434.67,424.99,428.19,218023,0.0,0.0 -2023-09-07 00:00:00+05:30,428.44,432.73,425.84,431.73,215717,0.0,0.0 -2023-09-08 00:00:00+05:30,433.23,433.23,428.54,429.23,266766,0.0,0.0 -2023-09-11 00:00:00+05:30,432.53,436.47,429.48,433.73,575421,0.0,0.0 -2023-09-12 00:00:00+05:30,434.12,440.41,425.99,434.07,275359,0.0,0.0 -2023-09-13 00:00:00+05:30,434.07,436.77,430.53,434.92,536967,0.0,0.0 -2023-09-14 00:00:00+05:30,437.07,442.06,434.52,435.52,575575,0.0,0.0 -2023-09-15 00:00:00+05:30,437.22,442.66,437.22,440.16,543811,0.0,0.0 -2023-09-18 00:00:00+05:30,440.06,440.06,434.07,435.02,331777,0.0,0.0 -2023-09-20 00:00:00+05:30,434.02,436.07,428.14,428.89,231378,0.0,0.0 -2023-09-21 00:00:00+05:30,428.89,430.13,422.55,427.69,140565,0.0,0.0 -2023-09-22 00:00:00+05:30,422.65,425.74,415.96,417.76,358067,0.0,0.0 -2023-09-25 00:00:00+05:30,417.16,418.61,411.17,413.17,636198,0.0,0.0 -2023-09-26 00:00:00+05:30,415.06,415.26,410.92,411.87,147514,0.0,0.0 -2023-09-27 00:00:00+05:30,411.87,415.66,409.48,414.72,94733,0.0,0.0 -2023-09-28 00:00:00+05:30,416.11,416.11,403.34,404.94,153888,0.0,0.0 -2023-09-29 00:00:00+05:30,404.89,408.38,400.7,405.39,492965,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2023-09-01 00:00:00+05:30,405.19,416.61,405.19,415.11,1020869.0,,, +2023-09-04 00:00:00+05:30,416.16,435.47,415.06,433.13,608448.0,,, +2023-09-05 00:00:00+05:30,435.07,436.37,429.58,430.83,314085.0,,, +2023-09-06 00:00:00+05:30,433.08,434.67,424.99,428.19,218023.0,,, +2023-09-07 00:00:00+05:30,428.44,432.73,425.84,431.73,215717.0,,, +2023-09-08 00:00:00+05:30,433.23,433.23,428.54,429.23,266766.0,,, +2023-09-11 00:00:00+05:30,432.53,436.47,429.48,433.73,575421.0,,, +2023-09-12 00:00:00+05:30,434.12,440.41,425.99,434.07,275359.0,,, +2023-09-13 00:00:00+05:30,434.07,436.77,430.53,434.92,536967.0,,, +2023-09-14 00:00:00+05:30,437.07,442.06,434.52,435.52,575575.0,,, +2023-09-15 00:00:00+05:30,437.22,442.66,437.22,440.16,543811.0,,, +2023-09-18 00:00:00+05:30,440.06,440.06,434.07,435.02,331777.0,,, +2023-09-20 00:00:00+05:30,434.02,436.07,428.14,428.89,231378.0,,, +2023-09-21 00:00:00+05:30,428.89,430.13,422.55,427.69,140565.0,,, +2023-09-22 00:00:00+05:30,422.65,425.74,415.96,417.76,358067.0,,, +2023-09-25 00:00:00+05:30,417.16,418.61,411.17,413.17,636198.0,,, +2023-09-26 00:00:00+05:30,415.06,415.26,410.92,411.87,147514.0,,, +2023-09-27 00:00:00+05:30,411.87,415.66,409.48,414.72,94733.0,,, +2023-09-28 00:00:00+05:30,416.11,416.11,403.34,404.94,153888.0,,, +2023-09-29 00:00:00+05:30,404.89,408.38,400.7,405.39,492965.0,,, diff --git a/DATA/BRONZE/StockData/WIPRO_2023_10.csv b/DATA/BRONZE/StockData/WIPRO_2023_10.csv index 573339de..640324a5 100644 --- a/DATA/BRONZE/StockData/WIPRO_2023_10.csv +++ b/DATA/BRONZE/StockData/WIPRO_2023_10.csv @@ -1,20 +1,20 @@ -date,open,high,low,close,volume,dividends,stock_splits -2023-10-03 00:00:00+05:30,405.39,407.13,402.74,404.54,323375,0.0,0.0 -2023-10-04 00:00:00+05:30,403.14,404.54,399.85,403.99,145385,0.0,0.0 -2023-10-05 00:00:00+05:30,406.48,409.68,404.14,405.83,115705,0.0,0.0 -2023-10-06 00:00:00+05:30,406.33,408.98,405.88,406.88,348626,0.0,0.0 -2023-10-09 00:00:00+05:30,405.09,410.28,402.64,404.44,222109,0.0,0.0 -2023-10-10 00:00:00+05:30,404.79,407.83,404.79,406.73,174145,0.0,0.0 -2023-10-11 00:00:00+05:30,407.68,422.9,407.68,420.1,438515,0.0,0.0 -2023-10-12 00:00:00+05:30,420.7,421.0,413.87,416.11,193716,0.0,0.0 -2023-10-13 00:00:00+05:30,410.18,413.57,408.28,410.18,344874,0.0,0.0 -2023-10-16 00:00:00+05:30,410.18,410.92,407.23,409.23,207107,0.0,0.0 -2023-10-17 00:00:00+05:30,410.18,412.97,410.13,410.37,210391,0.0,0.0 -2023-10-18 00:00:00+05:30,410.13,412.72,406.18,406.53,70932,0.0,0.0 -2023-10-19 00:00:00+05:30,392.16,395.96,389.27,394.36,421867,0.0,0.0 -2023-10-20 00:00:00+05:30,394.16,395.31,390.17,391.12,474504,0.0,0.0 -2023-10-23 00:00:00+05:30,390.97,392.06,381.34,382.23,512068,0.0,0.0 -2023-10-25 00:00:00+05:30,386.13,386.87,380.44,381.24,138393,0.0,0.0 -2023-10-26 00:00:00+05:30,378.89,379.69,374.2,377.54,516330,0.0,0.0 -2023-10-27 00:00:00+05:30,378.69,383.73,378.69,381.44,599739,0.0,0.0 -2023-10-30 00:00:00+05:30,384.78,384.78,379.79,381.19,72776,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2023-10-03 00:00:00+05:30,405.39,407.13,402.74,404.54,323375.0,,, +2023-10-04 00:00:00+05:30,403.14,404.54,399.85,403.99,145385.0,,, +2023-10-05 00:00:00+05:30,406.48,409.68,404.14,405.83,115705.0,,, +2023-10-06 00:00:00+05:30,406.33,408.98,405.88,406.88,348626.0,,, +2023-10-09 00:00:00+05:30,405.09,410.28,402.64,404.44,222109.0,,, +2023-10-10 00:00:00+05:30,404.79,407.83,404.79,406.73,174145.0,,, +2023-10-11 00:00:00+05:30,407.68,422.9,407.68,420.1,438515.0,,, +2023-10-12 00:00:00+05:30,420.7,421.0,413.87,416.11,193716.0,,, +2023-10-13 00:00:00+05:30,410.18,413.57,408.28,410.18,344874.0,,, +2023-10-16 00:00:00+05:30,410.18,410.92,407.23,409.23,207107.0,,, +2023-10-17 00:00:00+05:30,410.18,412.97,410.13,410.37,210391.0,,, +2023-10-18 00:00:00+05:30,410.13,412.72,406.18,406.53,70932.0,,, +2023-10-19 00:00:00+05:30,392.16,395.96,389.27,394.36,421867.0,,, +2023-10-20 00:00:00+05:30,394.16,395.31,390.17,391.12,474504.0,,, +2023-10-23 00:00:00+05:30,390.97,392.06,381.34,382.23,512068.0,,, +2023-10-25 00:00:00+05:30,386.13,386.87,380.44,381.24,138393.0,,, +2023-10-26 00:00:00+05:30,378.89,379.69,374.2,377.54,516330.0,,, +2023-10-27 00:00:00+05:30,378.69,383.73,378.69,381.44,599739.0,,, +2023-10-30 00:00:00+05:30,384.78,384.78,379.79,381.19,72776.0,,, diff --git a/DATA/BRONZE/StockData/WIPRO_2023_11.csv b/DATA/BRONZE/StockData/WIPRO_2023_11.csv index e63b0e0b..3d09ac85 100644 --- a/DATA/BRONZE/StockData/WIPRO_2023_11.csv +++ b/DATA/BRONZE/StockData/WIPRO_2023_11.csv @@ -1,20 +1,20 @@ -date,open,high,low,close,volume,dividends,stock_splits -2023-11-01 00:00:00+05:30,381.24,384.83,379.34,380.14,193847,0.0,0.0 -2023-11-02 00:00:00+05:30,382.68,384.18,381.39,382.88,54935,0.0,0.0 -2023-11-03 00:00:00+05:30,384.83,385.93,381.69,382.68,533558,0.0,0.0 -2023-11-06 00:00:00+05:30,384.23,386.03,382.68,383.93,86279,0.0,0.0 -2023-11-07 00:00:00+05:30,385.08,386.18,381.89,382.28,587317,0.0,0.0 -2023-11-08 00:00:00+05:30,385.13,385.13,380.19,380.74,171798,0.0,0.0 -2023-11-09 00:00:00+05:30,382.28,383.03,378.84,379.59,132036,0.0,0.0 -2023-11-10 00:00:00+05:30,379.59,380.99,376.1,378.44,293672,0.0,0.0 -2023-11-13 00:00:00+05:30,382.18,382.18,379.19,380.89,151157,0.0,0.0 -2023-11-15 00:00:00+05:30,383.73,391.37,383.33,390.57,567762,0.0,0.0 -2023-11-16 00:00:00+05:30,391.17,398.65,388.37,396.21,176166,0.0,0.0 -2023-11-17 00:00:00+05:30,397.15,398.15,393.71,394.56,155605,0.0,0.0 -2023-11-20 00:00:00+05:30,390.72,400.15,390.72,399.15,425958,0.0,0.0 -2023-11-21 00:00:00+05:30,401.39,401.84,399.15,399.6,73652,0.0,0.0 -2023-11-22 00:00:00+05:30,402.14,402.14,398.15,399.35,79027,0.0,0.0 -2023-11-23 00:00:00+05:30,399.2,404.09,399.2,401.29,194078,0.0,0.0 -2023-11-24 00:00:00+05:30,399.7,402.74,394.76,395.11,465250,0.0,0.0 -2023-11-28 00:00:00+05:30,395.66,397.6,392.36,396.11,91792,0.0,0.0 -2023-11-29 00:00:00+05:30,398.0,407.38,397.1,405.29,1080668,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2023-11-01 00:00:00+05:30,381.24,384.83,379.34,380.14,193847.0,,, +2023-11-02 00:00:00+05:30,382.68,384.18,381.39,382.88,54935.0,,, +2023-11-03 00:00:00+05:30,384.83,385.93,381.69,382.68,533558.0,,, +2023-11-06 00:00:00+05:30,384.23,386.03,382.68,383.93,86279.0,,, +2023-11-07 00:00:00+05:30,385.08,386.18,381.89,382.28,587317.0,,, +2023-11-08 00:00:00+05:30,385.13,385.13,380.19,380.74,171798.0,,, +2023-11-09 00:00:00+05:30,382.28,383.03,378.84,379.59,132036.0,,, +2023-11-10 00:00:00+05:30,379.59,380.99,376.1,378.44,293672.0,,, +2023-11-13 00:00:00+05:30,382.18,382.18,379.19,380.89,151157.0,,, +2023-11-15 00:00:00+05:30,383.73,391.37,383.33,390.57,567762.0,,, +2023-11-16 00:00:00+05:30,391.17,398.65,388.37,396.21,176166.0,,, +2023-11-17 00:00:00+05:30,397.15,398.15,393.71,394.56,155605.0,,, +2023-11-20 00:00:00+05:30,390.72,400.15,390.72,399.15,425958.0,,, +2023-11-21 00:00:00+05:30,401.39,401.84,399.15,399.6,73652.0,,, +2023-11-22 00:00:00+05:30,402.14,402.14,398.15,399.35,79027.0,,, +2023-11-23 00:00:00+05:30,399.2,404.09,399.2,401.29,194078.0,,, +2023-11-24 00:00:00+05:30,399.7,402.74,394.76,395.11,465250.0,,, +2023-11-28 00:00:00+05:30,395.66,397.6,392.36,396.11,91792.0,,, +2023-11-29 00:00:00+05:30,398.0,407.38,397.1,405.29,1080668.0,,, diff --git a/DATA/BRONZE/StockData/WIPRO_2023_12.csv b/DATA/BRONZE/StockData/WIPRO_2023_12.csv index 5350fc31..ab295c25 100644 --- a/DATA/BRONZE/StockData/WIPRO_2023_12.csv +++ b/DATA/BRONZE/StockData/WIPRO_2023_12.csv @@ -1,21 +1,21 @@ -date,open,high,low,close,volume,dividends,stock_splits -2023-12-01 00:00:00+05:30,413.12,413.12,405.59,406.83,723888,0.0,0.0 -2023-12-04 00:00:00+05:30,412.12,412.12,405.78,406.43,651651,0.0,0.0 -2023-12-05 00:00:00+05:30,406.48,408.23,401.19,403.44,376127,0.0,0.0 -2023-12-06 00:00:00+05:30,405.59,419.56,405.14,417.96,415905,0.0,0.0 -2023-12-07 00:00:00+05:30,418.66,420.6,415.81,417.31,649189,0.0,0.0 -2023-12-08 00:00:00+05:30,417.61,423.6,414.37,421.1,526353,0.0,0.0 -2023-12-11 00:00:00+05:30,421.05,421.15,416.11,419.46,228208,0.0,0.0 -2023-12-12 00:00:00+05:30,419.51,426.89,419.41,421.25,197043,0.0,0.0 -2023-12-13 00:00:00+05:30,422.15,423.6,414.17,418.71,192015,0.0,0.0 -2023-12-14 00:00:00+05:30,423.1,434.97,422.85,433.43,436254,0.0,0.0 -2023-12-15 00:00:00+05:30,435.07,448.54,432.88,445.5,692628,0.0,0.0 -2023-12-18 00:00:00+05:30,447.5,452.34,441.06,444.0,427060,0.0,0.0 -2023-12-19 00:00:00+05:30,444.1,446.5,433.87,437.67,195023,0.0,0.0 -2023-12-20 00:00:00+05:30,441.06,448.49,428.44,430.78,378527,0.0,0.0 -2023-12-21 00:00:00+05:30,426.14,435.37,426.14,433.18,185817,0.0,0.0 -2023-12-22 00:00:00+05:30,433.23,465.16,431.98,461.72,1994377,0.0,0.0 -2023-12-26 00:00:00+05:30,452.04,474.69,448.04,469.05,2212764,0.0,0.0 -2023-12-27 00:00:00+05:30,468.95,474.39,463.06,469.95,479765,0.0,0.0 -2023-12-28 00:00:00+05:30,471.05,476.63,467.0,468.2,292887,0.0,0.0 -2023-12-29 00:00:00+05:30,470.75,474.34,465.16,470.7,705937,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2023-12-01 00:00:00+05:30,413.12,413.12,405.59,406.83,723888.0,,, +2023-12-04 00:00:00+05:30,412.12,412.12,405.78,406.43,651651.0,,, +2023-12-05 00:00:00+05:30,406.48,408.23,401.19,403.44,376127.0,,, +2023-12-06 00:00:00+05:30,405.59,419.56,405.14,417.96,415905.0,,, +2023-12-07 00:00:00+05:30,418.66,420.6,415.81,417.31,649189.0,,, +2023-12-08 00:00:00+05:30,417.61,423.6,414.37,421.1,526353.0,,, +2023-12-11 00:00:00+05:30,421.05,421.15,416.11,419.46,228208.0,,, +2023-12-12 00:00:00+05:30,419.51,426.89,419.41,421.25,197043.0,,, +2023-12-13 00:00:00+05:30,422.15,423.6,414.17,418.71,192015.0,,, +2023-12-14 00:00:00+05:30,423.1,434.97,422.85,433.43,436254.0,,, +2023-12-15 00:00:00+05:30,435.07,448.54,432.88,445.5,692628.0,,, +2023-12-18 00:00:00+05:30,447.5,452.34,441.06,444.0,427060.0,,, +2023-12-19 00:00:00+05:30,444.1,446.5,433.87,437.67,195023.0,,, +2023-12-20 00:00:00+05:30,441.06,448.49,428.44,430.78,378527.0,,, +2023-12-21 00:00:00+05:30,426.14,435.37,426.14,433.18,185817.0,,, +2023-12-22 00:00:00+05:30,433.23,465.16,431.98,461.72,1994377.0,,, +2023-12-26 00:00:00+05:30,452.04,474.69,448.04,469.05,2212764.0,,, +2023-12-27 00:00:00+05:30,468.95,474.39,463.06,469.95,479765.0,,, +2023-12-28 00:00:00+05:30,471.05,476.63,467.0,468.2,292887.0,,, +2023-12-29 00:00:00+05:30,470.75,474.34,465.16,470.7,705937.0,,, diff --git a/DATA/BRONZE/StockData/WIPRO_2024_01.csv b/DATA/BRONZE/StockData/WIPRO_2024_01.csv index 893c3a6e..e9fe7133 100644 --- a/DATA/BRONZE/StockData/WIPRO_2024_01.csv +++ b/DATA/BRONZE/StockData/WIPRO_2024_01.csv @@ -1,20 +1,20 @@ -date,open,high,low,close,volume,dividends,stock_splits -2024-01-01 00:00:00+05:30,471.24,482.37,467.2,476.28,918450,0.0,0.0 -2024-01-02 00:00:00+05:30,478.83,478.83,463.21,468.15,749214,0.0,0.0 -2024-01-03 00:00:00+05:30,459.32,463.01,454.03,454.93,395409,0.0,0.0 -2024-01-04 00:00:00+05:30,455.78,458.72,450.59,451.59,679556,0.0,0.0 -2024-01-05 00:00:00+05:30,454.58,462.01,452.53,455.78,1024682,0.0,0.0 -2024-01-08 00:00:00+05:30,455.98,458.92,448.09,449.14,491582,0.0,0.0 -2024-01-09 00:00:00+05:30,457.03,461.72,449.04,449.79,196071,0.0,0.0 -2024-01-10 00:00:00+05:30,450.04,454.93,448.04,452.88,404082,0.0,0.0 -2024-01-11 00:00:00+05:30,453.48,455.93,445.55,447.1,431953,0.0,0.0 -2024-01-12 00:00:00+05:30,453.58,468.0,453.58,464.46,931984,0.0,0.0 -2024-01-15 00:00:00+05:30,510.86,525.33,487.91,493.5,5048305,0.0,0.0 -2024-01-16 00:00:00+05:30,494.79,494.79,479.58,483.97,725948,0.0,0.0 -2024-01-17 00:00:00+05:30,474.64,490.2,471.0,481.27,1383962,0.0,0.0 -2024-01-19 00:00:00+05:30,486.96,492.15,482.57,483.97,458450,0.0,0.0 -2024-01-23 00:00:00+05:30,477.68,484.97,465.86,468.9,795922,0.0,0.0 -2024-01-24 00:00:00+05:30,470.3,478.85,468.0,478.0,534806,1.0,0.0 -2024-01-25 00:00:00+05:30,478.75,479.35,468.75,469.95,279973,0.0,0.0 -2024-01-29 00:00:00+05:30,469.95,476.95,469.95,472.95,148559,0.0,0.0 -2024-01-30 00:00:00+05:30,474.65,482.5,471.6,472.4,220297,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2024-01-01 00:00:00+05:30,471.24,482.37,467.2,476.28,918450.0,,, +2024-01-02 00:00:00+05:30,478.83,478.83,463.21,468.15,749214.0,,, +2024-01-03 00:00:00+05:30,459.32,463.01,454.03,454.93,395409.0,,, +2024-01-04 00:00:00+05:30,455.78,458.72,450.59,451.59,679556.0,,, +2024-01-05 00:00:00+05:30,454.58,462.01,452.53,455.78,1024682.0,,, +2024-01-08 00:00:00+05:30,455.98,458.92,448.09,449.14,491582.0,,, +2024-01-09 00:00:00+05:30,457.03,461.72,449.04,449.79,196071.0,,, +2024-01-10 00:00:00+05:30,450.04,454.93,448.04,452.88,404082.0,,, +2024-01-11 00:00:00+05:30,453.48,455.93,445.55,447.1,431953.0,,, +2024-01-12 00:00:00+05:30,453.58,468.0,453.58,464.46,931984.0,,, +2024-01-15 00:00:00+05:30,510.86,525.33,487.91,493.5,5048305.0,,, +2024-01-16 00:00:00+05:30,494.79,494.79,479.58,483.97,725948.0,,, +2024-01-17 00:00:00+05:30,474.64,490.2,471.0,481.27,1383962.0,,, +2024-01-19 00:00:00+05:30,486.96,492.15,482.57,483.97,458450.0,,, +2024-01-23 00:00:00+05:30,477.68,484.97,465.86,468.9,795922.0,,, +2024-01-24 00:00:00+05:30,470.3,478.85,468.0,478.0,534806.0,1.0,, +2024-01-25 00:00:00+05:30,478.75,479.35,468.75,469.95,279973.0,,, +2024-01-29 00:00:00+05:30,469.95,476.95,469.95,472.95,148559.0,,, +2024-01-30 00:00:00+05:30,474.65,482.5,471.6,472.4,220297.0,,, diff --git a/DATA/BRONZE/StockData/WIPRO_2024_02.csv b/DATA/BRONZE/StockData/WIPRO_2024_02.csv index 9294946a..298763ec 100644 --- a/DATA/BRONZE/StockData/WIPRO_2024_02.csv +++ b/DATA/BRONZE/StockData/WIPRO_2024_02.csv @@ -1,21 +1,21 @@ -date,open,high,low,close,volume,dividends,stock_splits -2024-02-01 00:00:00+05:30,477.65,477.65,470.55,471.15,113569,0.0,0.0 -2024-02-02 00:00:00+05:30,475.0,486.35,474.5,483.0,355734,0.0,0.0 -2024-02-05 00:00:00+05:30,483.0,489.2,479.3,482.3,193519,0.0,0.0 -2024-02-06 00:00:00+05:30,484.05,501.6,484.05,499.6,428092,0.0,0.0 -2024-02-07 00:00:00+05:30,501.6,501.6,492.85,495.1,136987,0.0,0.0 -2024-02-08 00:00:00+05:30,496.95,500.0,485.25,488.9,165823,0.0,0.0 -2024-02-09 00:00:00+05:30,489.35,494.55,482.5,490.3,502422,0.0,0.0 -2024-02-12 00:00:00+05:30,490.7,510.65,490.7,501.4,815898,0.0,0.0 -2024-02-13 00:00:00+05:30,502.05,513.15,491.65,512.15,453541,0.0,0.0 -2024-02-14 00:00:00+05:30,504.05,516.5,497.2,514.05,1805967,0.0,0.0 -2024-02-15 00:00:00+05:30,516.15,523.0,513.15,518.25,212837,0.0,0.0 -2024-02-16 00:00:00+05:30,521.2,545.0,521.05,543.1,769447,0.0,0.0 -2024-02-19 00:00:00+05:30,546.1,546.1,531.25,535.25,1046290,0.0,0.0 -2024-02-20 00:00:00+05:30,535.3,538.2,526.2,531.8,168201,0.0,0.0 -2024-02-21 00:00:00+05:30,536.0,536.0,519.5,521.15,221214,0.0,0.0 -2024-02-22 00:00:00+05:30,523.65,533.0,521.7,531.25,159146,0.0,0.0 -2024-02-23 00:00:00+05:30,535.5,541.0,533.3,536.05,651722,0.0,0.0 -2024-02-26 00:00:00+05:30,536.0,536.05,526.2,532.2,106050,0.0,0.0 -2024-02-27 00:00:00+05:30,534.8,537.4,527.7,531.35,171586,0.0,0.0 -2024-02-28 00:00:00+05:30,531.4,531.4,515.05,517.1,171081,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2024-02-01 00:00:00+05:30,477.65,477.65,470.55,471.15,113569.0,,, +2024-02-02 00:00:00+05:30,475.0,486.35,474.5,483.0,355734.0,,, +2024-02-05 00:00:00+05:30,483.0,489.2,479.3,482.3,193519.0,,, +2024-02-06 00:00:00+05:30,484.05,501.6,484.05,499.6,428092.0,,, +2024-02-07 00:00:00+05:30,501.6,501.6,492.85,495.1,136987.0,,, +2024-02-08 00:00:00+05:30,496.95,500.0,485.25,488.9,165823.0,,, +2024-02-09 00:00:00+05:30,489.35,494.55,482.5,490.3,502422.0,,, +2024-02-12 00:00:00+05:30,490.7,510.65,490.7,501.4,815898.0,,, +2024-02-13 00:00:00+05:30,502.05,513.15,491.65,512.15,453541.0,,, +2024-02-14 00:00:00+05:30,504.05,516.5,497.2,514.05,1805967.0,,, +2024-02-15 00:00:00+05:30,516.15,523.0,513.15,518.25,212837.0,,, +2024-02-16 00:00:00+05:30,521.2,545.0,521.05,543.1,769447.0,,, +2024-02-19 00:00:00+05:30,546.1,546.1,531.25,535.25,1046290.0,,, +2024-02-20 00:00:00+05:30,535.3,538.2,526.2,531.8,168201.0,,, +2024-02-21 00:00:00+05:30,536.0,536.0,519.5,521.15,221214.0,,, +2024-02-22 00:00:00+05:30,523.65,533.0,521.7,531.25,159146.0,,, +2024-02-23 00:00:00+05:30,535.5,541.0,533.3,536.05,651722.0,,, +2024-02-26 00:00:00+05:30,536.0,536.05,526.2,532.2,106050.0,,, +2024-02-27 00:00:00+05:30,534.8,537.4,527.7,531.35,171586.0,,, +2024-02-28 00:00:00+05:30,531.4,531.4,515.05,517.1,171081.0,,, diff --git a/DATA/BRONZE/StockData/WIPRO_2024_03.csv b/DATA/BRONZE/StockData/WIPRO_2024_03.csv index 0a27087c..5f739593 100644 --- a/DATA/BRONZE/StockData/WIPRO_2024_03.csv +++ b/DATA/BRONZE/StockData/WIPRO_2024_03.csv @@ -1,19 +1,19 @@ -date,open,high,low,close,volume,dividends,stock_splits -2024-03-01 00:00:00+05:30,523.95,525.0,517.35,519.15,681971,0.0,0.0 -2024-03-04 00:00:00+05:30,522.3,526.25,519.0,520.25,108077,0.0,0.0 -2024-03-05 00:00:00+05:30,517.15,520.5,510.6,513.3,146094,0.0,0.0 -2024-03-06 00:00:00+05:30,513.05,515.0,500.0,513.05,491054,0.0,0.0 -2024-03-07 00:00:00+05:30,514.95,520.2,510.3,515.85,211189,0.0,0.0 -2024-03-11 00:00:00+05:30,516.25,518.75,512.3,514.4,355735,0.0,0.0 -2024-03-12 00:00:00+05:30,513.0,522.45,508.0,510.65,169261,0.0,0.0 -2024-03-13 00:00:00+05:30,513.5,518.5,497.0,504.35,232362,0.0,0.0 -2024-03-14 00:00:00+05:30,502.45,518.85,495.05,517.6,152206,0.0,0.0 -2024-03-15 00:00:00+05:30,515.9,518.0,506.3,516.8,276524,0.0,0.0 -2024-03-18 00:00:00+05:30,517.45,517.6,509.0,510.35,74618,0.0,0.0 -2024-03-19 00:00:00+05:30,509.9,509.9,493.0,494.8,326233,0.0,0.0 -2024-03-20 00:00:00+05:30,495.25,501.4,489.4,493.6,125193,0.0,0.0 -2024-03-21 00:00:00+05:30,500.0,505.25,498.45,500.7,361134,0.0,0.0 -2024-03-22 00:00:00+05:30,488.05,490.45,479.45,487.05,842058,0.0,0.0 -2024-03-26 00:00:00+05:30,487.05,490.75,479.05,479.75,194127,0.0,0.0 -2024-03-27 00:00:00+05:30,481.95,481.95,471.4,472.2,260004,0.0,0.0 -2024-03-28 00:00:00+05:30,476.95,483.05,475.4,480.05,234609,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2024-03-01 00:00:00+05:30,523.95,525.0,517.35,519.15,681971.0,,, +2024-03-04 00:00:00+05:30,522.3,526.25,519.0,520.25,108077.0,,, +2024-03-05 00:00:00+05:30,517.15,520.5,510.6,513.3,146094.0,,, +2024-03-06 00:00:00+05:30,513.05,515.0,500.0,513.05,491054.0,,, +2024-03-07 00:00:00+05:30,514.95,520.2,510.3,515.85,211189.0,,, +2024-03-11 00:00:00+05:30,516.25,518.75,512.3,514.4,355735.0,,, +2024-03-12 00:00:00+05:30,513.0,522.45,508.0,510.65,169261.0,,, +2024-03-13 00:00:00+05:30,513.5,518.5,497.0,504.35,232362.0,,, +2024-03-14 00:00:00+05:30,502.45,518.85,495.05,517.6,152206.0,,, +2024-03-15 00:00:00+05:30,515.9,518.0,506.3,516.8,276524.0,,, +2024-03-18 00:00:00+05:30,517.45,517.6,509.0,510.35,74618.0,,, +2024-03-19 00:00:00+05:30,509.9,509.9,493.0,494.8,326233.0,,, +2024-03-20 00:00:00+05:30,495.25,501.4,489.4,493.6,125193.0,,, +2024-03-21 00:00:00+05:30,500.0,505.25,498.45,500.7,361134.0,,, +2024-03-22 00:00:00+05:30,488.05,490.45,479.45,487.05,842058.0,,, +2024-03-26 00:00:00+05:30,487.05,490.75,479.05,479.75,194127.0,,, +2024-03-27 00:00:00+05:30,481.95,481.95,471.4,472.2,260004.0,,, +2024-03-28 00:00:00+05:30,476.95,483.05,475.4,480.05,234609.0,,, diff --git a/DATA/BRONZE/StockData/WIPRO_2024_04.csv b/DATA/BRONZE/StockData/WIPRO_2024_04.csv index e5b9fa0a..f51855d3 100644 --- a/DATA/BRONZE/StockData/WIPRO_2024_04.csv +++ b/DATA/BRONZE/StockData/WIPRO_2024_04.csv @@ -1,20 +1,20 @@ -date,open,high,low,close,volume,dividends,stock_splits -2024-04-01 00:00:00+05:30,482.9,486.45,481.6,485.0,106206,0.0,0.0 -2024-04-02 00:00:00+05:30,482.1,482.7,479.75,481.2,225090,0.0,0.0 -2024-04-03 00:00:00+05:30,480.0,487.85,476.25,483.35,335247,0.0,0.0 -2024-04-04 00:00:00+05:30,486.45,491.5,479.7,487.5,510610,0.0,0.0 -2024-04-05 00:00:00+05:30,487.55,487.55,482.4,485.2,279798,0.0,0.0 -2024-04-08 00:00:00+05:30,490.0,491.0,478.4,479.9,672222,0.0,0.0 -2024-04-09 00:00:00+05:30,484.5,485.3,475.35,475.8,497999,0.0,0.0 -2024-04-10 00:00:00+05:30,477.5,479.35,473.1,477.25,336846,0.0,0.0 -2024-04-12 00:00:00+05:30,477.7,480.2,470.05,470.9,349609,0.0,0.0 -2024-04-15 00:00:00+05:30,461.5,468.35,458.2,459.25,620596,0.0,0.0 -2024-04-16 00:00:00+05:30,453.55,458.65,444.95,448.6,351268,0.0,0.0 -2024-04-18 00:00:00+05:30,452.0,455.4,443.0,444.3,721390,0.0,0.0 -2024-04-19 00:00:00+05:30,440.0,454.0,437.0,452.85,460351,0.0,0.0 -2024-04-22 00:00:00+05:30,452.5,466.0,450.0,461.95,686741,0.0,0.0 -2024-04-23 00:00:00+05:30,467.65,467.65,460.2,462.0,136089,0.0,0.0 -2024-04-24 00:00:00+05:30,462.35,464.7,458.6,460.2,89738,0.0,0.0 -2024-04-25 00:00:00+05:30,458.25,462.3,455.9,461.0,361799,0.0,0.0 -2024-04-26 00:00:00+05:30,461.3,475.7,461.3,464.65,896290,0.0,0.0 -2024-04-29 00:00:00+05:30,466.25,468.0,461.6,462.95,285939,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2024-04-01 00:00:00+05:30,482.9,486.45,481.6,485.0,106206.0,,, +2024-04-02 00:00:00+05:30,482.1,482.7,479.75,481.2,225090.0,,, +2024-04-03 00:00:00+05:30,480.0,487.85,476.25,483.35,335247.0,,, +2024-04-04 00:00:00+05:30,486.45,491.5,479.7,487.5,510610.0,,, +2024-04-05 00:00:00+05:30,487.55,487.55,482.4,485.2,279798.0,,, +2024-04-08 00:00:00+05:30,490.0,491.0,478.4,479.9,672222.0,,, +2024-04-09 00:00:00+05:30,484.5,485.3,475.35,475.8,497999.0,,, +2024-04-10 00:00:00+05:30,477.5,479.35,473.1,477.25,336846.0,,, +2024-04-12 00:00:00+05:30,477.7,480.2,470.05,470.9,349609.0,,, +2024-04-15 00:00:00+05:30,461.5,468.35,458.2,459.25,620596.0,,, +2024-04-16 00:00:00+05:30,453.55,458.65,444.95,448.6,351268.0,,, +2024-04-18 00:00:00+05:30,452.0,455.4,443.0,444.3,721390.0,,, +2024-04-19 00:00:00+05:30,440.0,454.0,437.0,452.85,460351.0,,, +2024-04-22 00:00:00+05:30,452.5,466.0,450.0,461.95,686741.0,,, +2024-04-23 00:00:00+05:30,467.65,467.65,460.2,462.0,136089.0,,, +2024-04-24 00:00:00+05:30,462.35,464.7,458.6,460.2,89738.0,,, +2024-04-25 00:00:00+05:30,458.25,462.3,455.9,461.0,361799.0,,, +2024-04-26 00:00:00+05:30,461.3,475.7,461.3,464.65,896290.0,,, +2024-04-29 00:00:00+05:30,466.25,468.0,461.6,462.95,285939.0,,, diff --git a/DATA/BRONZE/StockData/WIPRO_2024_05.csv b/DATA/BRONZE/StockData/WIPRO_2024_05.csv index 88ec4aa2..19676439 100644 --- a/DATA/BRONZE/StockData/WIPRO_2024_05.csv +++ b/DATA/BRONZE/StockData/WIPRO_2024_05.csv @@ -1,21 +1,21 @@ -date,open,high,low,close,volume,dividends,stock_splits -2024-05-02 00:00:00+05:30,462.95,462.95,455.55,457.25,194501,0.0,0.0 -2024-05-03 00:00:00+05:30,460.0,461.65,453.3,456.85,161420,0.0,0.0 -2024-05-06 00:00:00+05:30,457.6,462.5,456.75,458.25,109547,0.0,0.0 -2024-05-07 00:00:00+05:30,462.0,465.55,454.0,463.45,305703,0.0,0.0 -2024-05-08 00:00:00+05:30,464.35,466.35,461.35,462.9,128657,0.0,0.0 -2024-05-09 00:00:00+05:30,460.85,464.5,454.1,454.95,129341,0.0,0.0 -2024-05-10 00:00:00+05:30,456.55,457.55,450.2,451.7,206030,0.0,0.0 -2024-05-13 00:00:00+05:30,451.7,453.15,445.0,452.1,74669,0.0,0.0 -2024-05-14 00:00:00+05:30,452.35,459.9,452.25,456.35,181423,0.0,0.0 -2024-05-15 00:00:00+05:30,456.35,459.25,454.8,458.1,95590,0.0,0.0 -2024-05-16 00:00:00+05:30,460.05,467.5,456.3,464.35,153698,0.0,0.0 -2024-05-17 00:00:00+05:30,464.5,464.5,459.8,461.05,162648,0.0,0.0 -2024-05-21 00:00:00+05:30,463.0,464.85,459.85,460.85,144336,0.0,0.0 -2024-05-22 00:00:00+05:30,463.0,463.65,458.9,461.25,110202,0.0,0.0 -2024-05-23 00:00:00+05:30,463.0,468.0,462.0,465.9,177215,0.0,0.0 -2024-05-24 00:00:00+05:30,468.45,470.5,462.0,463.5,501913,0.0,0.0 -2024-05-27 00:00:00+05:30,462.5,462.5,451.55,452.55,330564,0.0,0.0 -2024-05-28 00:00:00+05:30,453.05,457.2,453.0,456.0,316493,0.0,0.0 -2024-05-29 00:00:00+05:30,455.0,455.45,449.35,450.9,89266,0.0,0.0 -2024-05-30 00:00:00+05:30,449.25,449.3,435.15,436.95,562666,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2024-05-02 00:00:00+05:30,462.95,462.95,455.55,457.25,194501.0,,, +2024-05-03 00:00:00+05:30,460.0,461.65,453.3,456.85,161420.0,,, +2024-05-06 00:00:00+05:30,457.6,462.5,456.75,458.25,109547.0,,, +2024-05-07 00:00:00+05:30,462.0,465.55,454.0,463.45,305703.0,,, +2024-05-08 00:00:00+05:30,464.35,466.35,461.35,462.9,128657.0,,, +2024-05-09 00:00:00+05:30,460.85,464.5,454.1,454.95,129341.0,,, +2024-05-10 00:00:00+05:30,456.55,457.55,450.2,451.7,206030.0,,, +2024-05-13 00:00:00+05:30,451.7,453.15,445.0,452.1,74669.0,,, +2024-05-14 00:00:00+05:30,452.35,459.9,452.25,456.35,181423.0,,, +2024-05-15 00:00:00+05:30,456.35,459.25,454.8,458.1,95590.0,,, +2024-05-16 00:00:00+05:30,460.05,467.5,456.3,464.35,153698.0,,, +2024-05-17 00:00:00+05:30,464.5,464.5,459.8,461.05,162648.0,,, +2024-05-21 00:00:00+05:30,463.0,464.85,459.85,460.85,144336.0,,, +2024-05-22 00:00:00+05:30,463.0,463.65,458.9,461.25,110202.0,,, +2024-05-23 00:00:00+05:30,463.0,468.0,462.0,465.9,177215.0,,, +2024-05-24 00:00:00+05:30,468.45,470.5,462.0,463.5,501913.0,,, +2024-05-27 00:00:00+05:30,462.5,462.5,451.55,452.55,330564.0,,, +2024-05-28 00:00:00+05:30,453.05,457.2,453.0,456.0,316493.0,,, +2024-05-29 00:00:00+05:30,455.0,455.45,449.35,450.9,89266.0,,, +2024-05-30 00:00:00+05:30,449.25,449.3,435.15,436.95,562666.0,,, diff --git a/DATA/BRONZE/StockData/WIPRO_2024_06.csv b/DATA/BRONZE/StockData/WIPRO_2024_06.csv index ae6ea9dc..5628cb86 100644 --- a/DATA/BRONZE/StockData/WIPRO_2024_06.csv +++ b/DATA/BRONZE/StockData/WIPRO_2024_06.csv @@ -1,20 +1,20 @@ -date,open,high,low,close,volume,dividends,stock_splits -2024-06-03 00:00:00+05:30,448.25,450.0,441.65,443.95,219407,0.0,0.0 -2024-06-04 00:00:00+05:30,447.75,447.75,416.8,437.8,365678,0.0,0.0 -2024-06-05 00:00:00+05:30,439.95,454.8,439.25,451.55,214339,0.0,0.0 -2024-06-06 00:00:00+05:30,455.55,462.0,452.75,461.0,607456,0.0,0.0 -2024-06-07 00:00:00+05:30,470.95,486.25,468.55,484.45,3209585,0.0,0.0 -2024-06-10 00:00:00+05:30,493.75,493.75,473.55,475.0,474106,0.0,0.0 -2024-06-11 00:00:00+05:30,478.15,479.1,474.5,475.95,223983,0.0,0.0 -2024-06-12 00:00:00+05:30,478.7,484.45,475.75,476.9,206978,0.0,0.0 -2024-06-13 00:00:00+05:30,480.55,485.35,480.0,482.4,565276,0.0,0.0 -2024-06-14 00:00:00+05:30,485.0,485.55,475.5,477.35,208677,0.0,0.0 -2024-06-18 00:00:00+05:30,482.85,492.95,480.6,491.85,609983,0.0,0.0 -2024-06-19 00:00:00+05:30,491.95,497.0,486.65,495.6,771848,0.0,0.0 -2024-06-20 00:00:00+05:30,496.6,497.1,488.45,490.5,206818,0.0,0.0 -2024-06-21 00:00:00+05:30,497.0,500.7,489.0,490.55,1558906,0.0,0.0 -2024-06-24 00:00:00+05:30,488.25,495.0,488.25,490.45,405675,0.0,0.0 -2024-06-25 00:00:00+05:30,490.05,498.0,489.4,497.05,139409,0.0,0.0 -2024-06-26 00:00:00+05:30,496.7,499.75,493.8,495.15,341185,0.0,0.0 -2024-06-27 00:00:00+05:30,494.25,511.9,489.15,510.7,550666,0.0,0.0 -2024-06-28 00:00:00+05:30,513.55,516.5,506.0,514.9,649429,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2024-06-03 00:00:00+05:30,448.25,450.0,441.65,443.95,219407.0,,, +2024-06-04 00:00:00+05:30,447.75,447.75,416.8,437.8,365678.0,,, +2024-06-05 00:00:00+05:30,439.95,454.8,439.25,451.55,214339.0,,, +2024-06-06 00:00:00+05:30,455.55,462.0,452.75,461.0,607456.0,,, +2024-06-07 00:00:00+05:30,470.95,486.25,468.55,484.45,3209585.0,,, +2024-06-10 00:00:00+05:30,493.75,493.75,473.55,475.0,474106.0,,, +2024-06-11 00:00:00+05:30,478.15,479.1,474.5,475.95,223983.0,,, +2024-06-12 00:00:00+05:30,478.7,484.45,475.75,476.9,206978.0,,, +2024-06-13 00:00:00+05:30,480.55,485.35,480.0,482.4,565276.0,,, +2024-06-14 00:00:00+05:30,485.0,485.55,475.5,477.35,208677.0,,, +2024-06-18 00:00:00+05:30,482.85,492.95,480.6,491.85,609983.0,,, +2024-06-19 00:00:00+05:30,491.95,497.0,486.65,495.6,771848.0,,, +2024-06-20 00:00:00+05:30,496.6,497.1,488.45,490.5,206818.0,,, +2024-06-21 00:00:00+05:30,497.0,500.7,489.0,490.55,1558906.0,,, +2024-06-24 00:00:00+05:30,488.25,495.0,488.25,490.45,405675.0,,, +2024-06-25 00:00:00+05:30,490.05,498.0,489.4,497.05,139409.0,,, +2024-06-26 00:00:00+05:30,496.7,499.75,493.8,495.15,341185.0,,, +2024-06-27 00:00:00+05:30,494.25,511.9,489.15,510.7,550666.0,,, +2024-06-28 00:00:00+05:30,513.55,516.5,506.0,514.9,649429.0,,, diff --git a/DATA/BRONZE/StockData/WIPRO_2024_07.csv b/DATA/BRONZE/StockData/WIPRO_2024_07.csv index 9e5e37f1..ed60ac16 100644 --- a/DATA/BRONZE/StockData/WIPRO_2024_07.csv +++ b/DATA/BRONZE/StockData/WIPRO_2024_07.csv @@ -1,22 +1,22 @@ -date,open,high,low,close,volume,dividends,stock_splits -2024-07-01 00:00:00+05:30,515.5,535.5,513.8,527.25,1550037,0.0,0.0 -2024-07-02 00:00:00+05:30,530.0,545.0,528.9,538.1,648875,0.0,0.0 -2024-07-03 00:00:00+05:30,542.85,545.25,535.45,539.05,278890,0.0,0.0 -2024-07-04 00:00:00+05:30,541.3,548.7,529.0,530.45,871243,0.0,0.0 -2024-07-05 00:00:00+05:30,531.95,536.6,529.6,535.0,593580,0.0,0.0 -2024-07-08 00:00:00+05:30,535.05,542.4,535.0,541.25,244185,0.0,0.0 -2024-07-09 00:00:00+05:30,543.5,544.0,537.35,540.8,402680,0.0,0.0 -2024-07-10 00:00:00+05:30,540.35,543.15,531.95,535.25,239878,0.0,0.0 -2024-07-11 00:00:00+05:30,535.9,539.6,530.0,534.35,145126,0.0,0.0 -2024-07-12 00:00:00+05:30,542.35,564.7,541.5,560.05,2270351,0.0,0.0 -2024-07-15 00:00:00+05:30,567.2,567.3,556.25,559.35,293050,0.0,0.0 -2024-07-16 00:00:00+05:30,560.2,562.6,556.65,559.6,229033,0.0,0.0 -2024-07-18 00:00:00+05:30,555.3,574.4,555.3,573.2,490118,0.0,0.0 -2024-07-19 00:00:00+05:30,580.0,580.0,555.0,557.25,995537,0.0,0.0 -2024-07-22 00:00:00+05:30,520.0,526.3,501.8,505.75,2254690,0.0,0.0 -2024-07-23 00:00:00+05:30,509.35,509.35,486.65,500.55,468459,0.0,0.0 -2024-07-24 00:00:00+05:30,502.0,506.45,499.7,500.05,407879,0.0,0.0 -2024-07-25 00:00:00+05:30,496.55,507.65,493.6,506.8,272274,0.0,0.0 -2024-07-26 00:00:00+05:30,509.05,528.5,509.0,525.0,653044,0.0,0.0 -2024-07-29 00:00:00+05:30,527.9,530.7,522.85,524.2,471217,0.0,0.0 -2024-07-30 00:00:00+05:30,524.2,526.85,519.95,521.5,146050,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2024-07-01 00:00:00+05:30,515.5,535.5,513.8,527.25,1550037.0,,, +2024-07-02 00:00:00+05:30,530.0,545.0,528.9,538.1,648875.0,,, +2024-07-03 00:00:00+05:30,542.85,545.25,535.45,539.05,278890.0,,, +2024-07-04 00:00:00+05:30,541.3,548.7,529.0,530.45,871243.0,,, +2024-07-05 00:00:00+05:30,531.95,536.6,529.6,535.0,593580.0,,, +2024-07-08 00:00:00+05:30,535.05,542.4,535.0,541.25,244185.0,,, +2024-07-09 00:00:00+05:30,543.5,544.0,537.35,540.8,402680.0,,, +2024-07-10 00:00:00+05:30,540.35,543.15,531.95,535.25,239878.0,,, +2024-07-11 00:00:00+05:30,535.9,539.6,530.0,534.35,145126.0,,, +2024-07-12 00:00:00+05:30,542.35,564.7,541.5,560.05,2270351.0,,, +2024-07-15 00:00:00+05:30,567.2,567.3,556.25,559.35,293050.0,,, +2024-07-16 00:00:00+05:30,560.2,562.6,556.65,559.6,229033.0,,, +2024-07-18 00:00:00+05:30,555.3,574.4,555.3,573.2,490118.0,,, +2024-07-19 00:00:00+05:30,580.0,580.0,555.0,557.25,995537.0,,, +2024-07-22 00:00:00+05:30,520.0,526.3,501.8,505.75,2254690.0,,, +2024-07-23 00:00:00+05:30,509.35,509.35,486.65,500.55,468459.0,,, +2024-07-24 00:00:00+05:30,502.0,506.45,499.7,500.05,407879.0,,, +2024-07-25 00:00:00+05:30,496.55,507.65,493.6,506.8,272274.0,,, +2024-07-26 00:00:00+05:30,509.05,528.5,509.0,525.0,653044.0,,, +2024-07-29 00:00:00+05:30,527.9,530.7,522.85,524.2,471217.0,,, +2024-07-30 00:00:00+05:30,524.2,526.85,519.95,521.5,146050.0,,, diff --git a/DATA/BRONZE/StockData/WIPRO_2024_08.csv b/DATA/BRONZE/StockData/WIPRO_2024_08.csv index e6fde595..8bf5c6e3 100644 --- a/DATA/BRONZE/StockData/WIPRO_2024_08.csv +++ b/DATA/BRONZE/StockData/WIPRO_2024_08.csv @@ -1,21 +1,21 @@ -date,open,high,low,close,volume,dividends,stock_splits -2024-08-01 00:00:00+05:30,522.5,526.7,517.5,521.55,395062,0.0,0.0 -2024-08-02 00:00:00+05:30,512.45,519.0,500.8,502.0,832527,0.0,0.0 -2024-08-05 00:00:00+05:30,490.0,495.8,480.3,485.2,297833,0.0,0.0 -2024-08-06 00:00:00+05:30,487.75,499.25,487.0,489.45,451885,0.0,0.0 -2024-08-07 00:00:00+05:30,497.25,500.0,492.95,497.5,103365,0.0,0.0 -2024-08-08 00:00:00+05:30,496.95,496.95,486.2,487.05,326298,0.0,0.0 -2024-08-09 00:00:00+05:30,495.9,496.5,489.75,491.3,280842,0.0,0.0 -2024-08-12 00:00:00+05:30,485.25,493.5,485.25,488.95,272941,0.0,0.0 -2024-08-13 00:00:00+05:30,489.0,492.7,487.4,490.4,110464,0.0,0.0 -2024-08-14 00:00:00+05:30,492.5,496.7,490.8,495.1,82477,0.0,0.0 -2024-08-16 00:00:00+05:30,502.1,517.5,498.1,516.4,410305,0.0,0.0 -2024-08-19 00:00:00+05:30,516.6,523.0,513.65,519.5,390563,0.0,0.0 -2024-08-20 00:00:00+05:30,520.0,527.55,520.0,524.6,173214,0.0,0.0 -2024-08-21 00:00:00+05:30,523.95,527.8,521.05,525.65,100677,0.0,0.0 -2024-08-22 00:00:00+05:30,527.05,530.5,518.25,518.75,396974,0.0,0.0 -2024-08-23 00:00:00+05:30,520.45,520.7,511.55,512.35,444498,0.0,0.0 -2024-08-26 00:00:00+05:30,517.25,524.75,516.6,519.9,433304,0.0,0.0 -2024-08-28 00:00:00+05:30,520.95,537.85,517.9,534.6,483308,0.0,0.0 -2024-08-29 00:00:00+05:30,535.15,541.8,534.05,538.6,1059350,0.0,0.0 -2024-08-30 00:00:00+05:30,542.4,542.4,535.65,538.2,594807,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2024-08-01 00:00:00+05:30,522.5,526.7,517.5,521.55,395062.0,,, +2024-08-02 00:00:00+05:30,512.45,519.0,500.8,502.0,832527.0,,, +2024-08-05 00:00:00+05:30,490.0,495.8,480.3,485.2,297833.0,,, +2024-08-06 00:00:00+05:30,487.75,499.25,487.0,489.45,451885.0,,, +2024-08-07 00:00:00+05:30,497.25,500.0,492.95,497.5,103365.0,,, +2024-08-08 00:00:00+05:30,496.95,496.95,486.2,487.05,326298.0,,, +2024-08-09 00:00:00+05:30,495.9,496.5,489.75,491.3,280842.0,,, +2024-08-12 00:00:00+05:30,485.25,493.5,485.25,488.95,272941.0,,, +2024-08-13 00:00:00+05:30,489.0,492.7,487.4,490.4,110464.0,,, +2024-08-14 00:00:00+05:30,492.5,496.7,490.8,495.1,82477.0,,, +2024-08-16 00:00:00+05:30,502.1,517.5,498.1,516.4,410305.0,,, +2024-08-19 00:00:00+05:30,516.6,523.0,513.65,519.5,390563.0,,, +2024-08-20 00:00:00+05:30,520.0,527.55,520.0,524.6,173214.0,,, +2024-08-21 00:00:00+05:30,523.95,527.8,521.05,525.65,100677.0,,, +2024-08-22 00:00:00+05:30,527.05,530.5,518.25,518.75,396974.0,,, +2024-08-23 00:00:00+05:30,520.45,520.7,511.55,512.35,444498.0,,, +2024-08-26 00:00:00+05:30,517.25,524.75,516.6,519.9,433304.0,,, +2024-08-28 00:00:00+05:30,520.95,537.85,517.9,534.6,483308.0,,, +2024-08-29 00:00:00+05:30,535.15,541.8,534.05,538.6,1059350.0,,, +2024-08-30 00:00:00+05:30,542.4,542.4,535.65,538.2,594807.0,,, diff --git a/DATA/BRONZE/StockData/WIPRO_2024_09.csv b/DATA/BRONZE/StockData/WIPRO_2024_09.csv index 9cbe9996..2c953822 100644 --- a/DATA/BRONZE/StockData/WIPRO_2024_09.csv +++ b/DATA/BRONZE/StockData/WIPRO_2024_09.csv @@ -1,18 +1,18 @@ -date,open,high,low,close,volume,dividends,stock_splits -2024-09-02 00:00:00+05:30,538.4,542.0,531.85,532.45,7867991,0.0,0.0 -2024-09-03 00:00:00+05:30,533.0,540.85,529.5,536.05,7528343,0.0,0.0 -2024-09-04 00:00:00+05:30,528.0,528.25,516.75,519.15,10201064,0.0,0.0 -2024-09-05 00:00:00+05:30,521.2,526.0,519.5,524.85,6034559,0.0,0.0 -2024-09-06 00:00:00+05:30,524.85,529.9,518.45,520.6,7289977,0.0,0.0 -2024-09-09 00:00:00+05:30,517.1,521.75,513.45,514.85,5959770,0.0,0.0 -2024-09-10 00:00:00+05:30,516.8,528.0,514.0,525.75,5143636,0.0,0.0 -2024-09-11 00:00:00+05:30,525.0,526.25,513.25,514.35,4130762,0.0,0.0 -2024-09-12 00:00:00+05:30,520.45,532.0,517.75,530.05,7889737,0.0,0.0 -2024-09-13 00:00:00+05:30,533.8,552.5,530.85,550.6,17959853,0.0,0.0 -2024-09-16 00:00:00+05:30,553.0,556.85,549.0,551.9,5544289,0.0,0.0 -2024-09-17 00:00:00+05:30,549.0,554.9,547.05,551.9,4364119,0.0,0.0 -2024-09-18 00:00:00+05:30,549.05,549.05,532.65,538.15,8332760,0.0,0.0 -2024-09-19 00:00:00+05:30,544.2,551.45,529.15,533.35,10484591,0.0,0.0 -2024-09-20 00:00:00+05:30,537.9,540.75,531.0,539.1,8332116,0.0,0.0 -2024-09-23 00:00:00+05:30,539.1,540.4,532.0,534.9,4272145,0.0,0.0 -2024-09-24 00:00:00+05:30,532.2,541.9,529.35,539.55,6177372,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2024-09-02 00:00:00+05:30,538.4,542.0,531.85,532.45,7867991.0,,, +2024-09-03 00:00:00+05:30,533.0,540.85,529.5,536.05,7528343.0,,, +2024-09-04 00:00:00+05:30,528.0,528.25,516.75,519.15,10201064.0,,, +2024-09-05 00:00:00+05:30,521.2,526.0,519.5,524.85,6034559.0,,, +2024-09-06 00:00:00+05:30,524.85,529.9,518.45,520.6,7289977.0,,, +2024-09-09 00:00:00+05:30,517.1,521.75,513.45,514.85,5959770.0,,, +2024-09-10 00:00:00+05:30,516.8,528.0,514.0,525.75,5143636.0,,, +2024-09-11 00:00:00+05:30,525.0,526.25,513.25,514.35,4130762.0,,, +2024-09-12 00:00:00+05:30,520.45,532.0,517.75,530.05,7889737.0,,, +2024-09-13 00:00:00+05:30,533.8,552.5,530.85,550.6,17959853.0,,, +2024-09-16 00:00:00+05:30,553.0,556.85,549.0,551.9,5544289.0,,, +2024-09-17 00:00:00+05:30,549.0,554.9,547.05,551.9,4364119.0,,, +2024-09-18 00:00:00+05:30,549.05,549.05,532.65,538.15,8332760.0,,, +2024-09-19 00:00:00+05:30,544.2,551.45,529.15,533.35,10484591.0,,, +2024-09-20 00:00:00+05:30,537.9,540.75,531.0,539.1,8332116.0,,, +2024-09-23 00:00:00+05:30,539.1,540.4,532.0,534.9,4272145.0,,, +2024-09-24 00:00:00+05:30,532.2,541.9,529.35,539.55,6177372.0,,, diff --git a/DATA/BRONZE/StockData/YAMNINV_2021_11.csv b/DATA/BRONZE/StockData/YAMNINV_2021_11.csv index 8f2d7f19..25d8d777 100644 --- a/DATA/BRONZE/StockData/YAMNINV_2021_11.csv +++ b/DATA/BRONZE/StockData/YAMNINV_2021_11.csv @@ -1,20 +1,20 @@ -date,open,high,low,close,volume,dividends,stock_splits -2021-11-01 00:00:00+05:30,0.6,0.6,0.56,0.6,2561592,0.0,0.0 -2021-11-02 00:00:00+05:30,0.62,0.63,0.58,0.62,2357180,0.0,0.0 -2021-11-03 00:00:00+05:30,0.62,0.63,0.59,0.6,1537920,0.0,0.0 -2021-11-04 00:00:00+05:30,0.62,0.63,0.59,0.62,1061652,0.0,0.0 -2021-11-08 00:00:00+05:30,0.65,0.65,0.59,0.62,3910450,0.0,0.0 -2021-11-09 00:00:00+05:30,0.62,0.63,0.59,0.6,2499419,0.0,0.0 -2021-11-10 00:00:00+05:30,0.6,0.63,0.58,0.63,3077282,0.0,0.0 -2021-11-11 00:00:00+05:30,0.63,0.66,0.6,0.66,3952053,0.0,0.0 -2021-11-12 00:00:00+05:30,0.69,0.69,0.66,0.69,1600876,0.0,0.0 -2021-11-15 00:00:00+05:30,0.72,0.72,0.72,0.72,929074,0.0,0.0 -2021-11-16 00:00:00+05:30,0.75,0.75,0.75,0.75,1828741,0.0,0.0 -2021-11-17 00:00:00+05:30,0.78,0.78,0.78,0.78,1891419,0.0,0.0 -2021-11-18 00:00:00+05:30,0.81,0.81,0.75,0.81,15169685,0.0,0.0 -2021-11-22 00:00:00+05:30,0.85,0.85,0.84,0.85,6487408,0.0,0.0 -2021-11-23 00:00:00+05:30,0.89,0.89,0.86,0.89,6067181,0.0,0.0 -2021-11-24 00:00:00+05:30,0.93,0.93,0.93,0.93,3530219,0.0,0.0 -2021-11-25 00:00:00+05:30,0.97,0.97,0.97,0.97,473939,0.0,0.0 -2021-11-26 00:00:00+05:30,1.01,1.01,1.01,1.01,1867706,0.0,0.0 -2021-11-29 00:00:00+05:30,1.06,1.06,0.96,0.96,17064487,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2021-11-01 00:00:00+05:30,0.6,0.6,0.56,0.6,2561592.0,,, +2021-11-02 00:00:00+05:30,0.62,0.63,0.58,0.62,2357180.0,,, +2021-11-03 00:00:00+05:30,0.62,0.63,0.59,0.6,1537920.0,,, +2021-11-04 00:00:00+05:30,0.62,0.63,0.59,0.62,1061652.0,,, +2021-11-08 00:00:00+05:30,0.65,0.65,0.59,0.62,3910450.0,,, +2021-11-09 00:00:00+05:30,0.62,0.63,0.59,0.6,2499419.0,,, +2021-11-10 00:00:00+05:30,0.6,0.63,0.58,0.63,3077282.0,,, +2021-11-11 00:00:00+05:30,0.63,0.66,0.6,0.66,3952053.0,,, +2021-11-12 00:00:00+05:30,0.69,0.69,0.66,0.69,1600876.0,,, +2021-11-15 00:00:00+05:30,0.72,0.72,0.72,0.72,929074.0,,, +2021-11-16 00:00:00+05:30,0.75,0.75,0.75,0.75,1828741.0,,, +2021-11-17 00:00:00+05:30,0.78,0.78,0.78,0.78,1891419.0,,, +2021-11-18 00:00:00+05:30,0.81,0.81,0.75,0.81,15169685.0,,, +2021-11-22 00:00:00+05:30,0.85,0.85,0.84,0.85,6487408.0,,, +2021-11-23 00:00:00+05:30,0.89,0.89,0.86,0.89,6067181.0,,, +2021-11-24 00:00:00+05:30,0.93,0.93,0.93,0.93,3530219.0,,, +2021-11-25 00:00:00+05:30,0.97,0.97,0.97,0.97,473939.0,,, +2021-11-26 00:00:00+05:30,1.01,1.01,1.01,1.01,1867706.0,,, +2021-11-29 00:00:00+05:30,1.06,1.06,0.96,0.96,17064487.0,,, diff --git a/DATA/BRONZE/StockData/YAMNINV_2021_12.csv b/DATA/BRONZE/StockData/YAMNINV_2021_12.csv index 667bdb73..f8c0615d 100644 --- a/DATA/BRONZE/StockData/YAMNINV_2021_12.csv +++ b/DATA/BRONZE/StockData/YAMNINV_2021_12.csv @@ -1,23 +1,23 @@ -date,open,high,low,close,volume,dividends,stock_splits -2021-12-01 00:00:00+05:30,0.88,0.88,0.88,0.88,1904426,0.0,0.0 -2021-12-02 00:00:00+05:30,0.84,0.84,0.84,0.84,1453966,0.0,0.0 -2021-12-03 00:00:00+05:30,0.8,0.8,0.8,0.8,1697897,0.0,0.0 -2021-12-06 00:00:00+05:30,0.76,0.84,0.76,0.84,4669003,0.0,0.0 -2021-12-07 00:00:00+05:30,0.88,0.88,0.88,0.88,798653,0.0,0.0 -2021-12-08 00:00:00+05:30,0.92,0.92,0.92,0.92,1930518,0.0,0.0 -2021-12-09 00:00:00+05:30,0.96,0.96,0.96,0.96,1019794,0.0,0.0 -2021-12-10 00:00:00+05:30,1.0,1.0,1.0,1.0,3646019,0.0,0.0 -2021-12-13 00:00:00+05:30,1.05,1.05,0.95,1.03,30795523,0.0,0.0 -2021-12-14 00:00:00+05:30,1.08,1.08,0.98,1.01,19627512,0.0,0.0 -2021-12-15 00:00:00+05:30,1.06,1.06,1.01,1.06,10874860,0.0,0.0 -2021-12-16 00:00:00+05:30,1.11,1.11,1.11,1.11,4967971,0.0,0.0 -2021-12-17 00:00:00+05:30,1.16,1.16,1.16,1.16,2589194,0.0,0.0 -2021-12-20 00:00:00+05:30,1.21,1.21,1.11,1.11,17897191,0.0,0.0 -2021-12-21 00:00:00+05:30,1.06,1.06,1.06,1.06,5261821,0.0,0.0 -2021-12-22 00:00:00+05:30,1.01,1.11,1.01,1.11,3943874,0.0,0.0 -2021-12-23 00:00:00+05:30,1.16,1.16,1.16,1.16,1831594,0.0,0.0 -2021-12-24 00:00:00+05:30,1.21,1.21,1.21,1.21,3614074,0.0,0.0 -2021-12-27 00:00:00+05:30,1.27,1.27,1.25,1.27,6525501,0.0,0.0 -2021-12-28 00:00:00+05:30,1.33,1.33,1.33,1.33,434772,0.0,0.0 -2021-12-29 00:00:00+05:30,1.39,1.39,1.39,1.39,6345588,0.0,0.0 -2021-12-30 00:00:00+05:30,1.45,1.45,1.45,1.45,11969076,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2021-12-01 00:00:00+05:30,0.88,0.88,0.88,0.88,1904426.0,,, +2021-12-02 00:00:00+05:30,0.84,0.84,0.84,0.84,1453966.0,,, +2021-12-03 00:00:00+05:30,0.8,0.8,0.8,0.8,1697897.0,,, +2021-12-06 00:00:00+05:30,0.76,0.84,0.76,0.84,4669003.0,,, +2021-12-07 00:00:00+05:30,0.88,0.88,0.88,0.88,798653.0,,, +2021-12-08 00:00:00+05:30,0.92,0.92,0.92,0.92,1930518.0,,, +2021-12-09 00:00:00+05:30,0.96,0.96,0.96,0.96,1019794.0,,, +2021-12-10 00:00:00+05:30,1.0,1.0,1.0,1.0,3646019.0,,, +2021-12-13 00:00:00+05:30,1.05,1.05,0.95,1.03,30795523.0,,, +2021-12-14 00:00:00+05:30,1.08,1.08,0.98,1.01,19627512.0,,, +2021-12-15 00:00:00+05:30,1.06,1.06,1.01,1.06,10874860.0,,, +2021-12-16 00:00:00+05:30,1.11,1.11,1.11,1.11,4967971.0,,, +2021-12-17 00:00:00+05:30,1.16,1.16,1.16,1.16,2589194.0,,, +2021-12-20 00:00:00+05:30,1.21,1.21,1.11,1.11,17897191.0,,, +2021-12-21 00:00:00+05:30,1.06,1.06,1.06,1.06,5261821.0,,, +2021-12-22 00:00:00+05:30,1.01,1.11,1.01,1.11,3943874.0,,, +2021-12-23 00:00:00+05:30,1.16,1.16,1.16,1.16,1831594.0,,, +2021-12-24 00:00:00+05:30,1.21,1.21,1.21,1.21,3614074.0,,, +2021-12-27 00:00:00+05:30,1.27,1.27,1.25,1.27,6525501.0,,, +2021-12-28 00:00:00+05:30,1.33,1.33,1.33,1.33,434772.0,,, +2021-12-29 00:00:00+05:30,1.39,1.39,1.39,1.39,6345588.0,,, +2021-12-30 00:00:00+05:30,1.45,1.45,1.45,1.45,11969076.0,,, diff --git a/DATA/BRONZE/StockData/YAMNINV_2022_01.csv b/DATA/BRONZE/StockData/YAMNINV_2022_01.csv index 072ac588..772e372b 100644 --- a/DATA/BRONZE/StockData/YAMNINV_2022_01.csv +++ b/DATA/BRONZE/StockData/YAMNINV_2022_01.csv @@ -1,20 +1,20 @@ -date,open,high,low,close,volume,dividends,stock_splits -2022-01-03 00:00:00+05:30,1.59,1.59,1.59,1.59,711079,0.0,0.0 -2022-01-04 00:00:00+05:30,1.66,1.66,1.66,1.66,3431882,0.0,0.0 -2022-01-05 00:00:00+05:30,1.74,1.74,1.74,1.74,2253807,0.0,0.0 -2022-01-06 00:00:00+05:30,1.82,1.82,1.82,1.82,1829629,0.0,0.0 -2022-01-07 00:00:00+05:30,1.91,1.91,1.91,1.91,1829328,0.0,0.0 -2022-01-10 00:00:00+05:30,2.0,2.0,2.0,2.0,2431124,0.0,0.0 -2022-01-11 00:00:00+05:30,2.1,2.1,2.1,2.1,1378838,0.0,0.0 -2022-01-12 00:00:00+05:30,2.2,2.2,2.2,2.2,2921495,0.0,0.0 -2022-01-13 00:00:00+05:30,2.09,2.31,2.09,2.31,31804269,0.0,0.0 -2022-01-14 00:00:00+05:30,2.42,2.42,2.42,2.42,2835923,0.0,0.0 -2022-01-17 00:00:00+05:30,2.54,2.54,2.54,2.54,2064552,0.0,0.0 -2022-01-18 00:00:00+05:30,2.66,2.66,2.66,2.66,2041859,0.0,0.0 -2022-01-19 00:00:00+05:30,2.79,2.79,2.59,2.79,24402203,0.0,0.0 -2022-01-20 00:00:00+05:30,2.92,2.92,2.92,2.92,4012845,0.0,0.0 -2022-01-21 00:00:00+05:30,3.06,3.06,2.78,2.78,24572465,0.0,0.0 -2022-01-24 00:00:00+05:30,2.65,2.65,2.65,2.65,3318480,0.0,0.0 -2022-01-25 00:00:00+05:30,2.52,2.52,2.52,2.52,1834377,0.0,0.0 -2022-01-27 00:00:00+05:30,2.4,2.4,2.4,2.4,1146033,0.0,0.0 -2022-01-28 00:00:00+05:30,2.28,2.28,2.28,2.28,1691924,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2022-01-03 00:00:00+05:30,1.59,1.59,1.59,1.59,711079.0,,, +2022-01-04 00:00:00+05:30,1.66,1.66,1.66,1.66,3431882.0,,, +2022-01-05 00:00:00+05:30,1.74,1.74,1.74,1.74,2253807.0,,, +2022-01-06 00:00:00+05:30,1.82,1.82,1.82,1.82,1829629.0,,, +2022-01-07 00:00:00+05:30,1.91,1.91,1.91,1.91,1829328.0,,, +2022-01-10 00:00:00+05:30,2.0,2.0,2.0,2.0,2431124.0,,, +2022-01-11 00:00:00+05:30,2.1,2.1,2.1,2.1,1378838.0,,, +2022-01-12 00:00:00+05:30,2.2,2.2,2.2,2.2,2921495.0,,, +2022-01-13 00:00:00+05:30,2.09,2.31,2.09,2.31,31804269.0,,, +2022-01-14 00:00:00+05:30,2.42,2.42,2.42,2.42,2835923.0,,, +2022-01-17 00:00:00+05:30,2.54,2.54,2.54,2.54,2064552.0,,, +2022-01-18 00:00:00+05:30,2.66,2.66,2.66,2.66,2041859.0,,, +2022-01-19 00:00:00+05:30,2.79,2.79,2.59,2.79,24402203.0,,, +2022-01-20 00:00:00+05:30,2.92,2.92,2.92,2.92,4012845.0,,, +2022-01-21 00:00:00+05:30,3.06,3.06,2.78,2.78,24572465.0,,, +2022-01-24 00:00:00+05:30,2.65,2.65,2.65,2.65,3318480.0,,, +2022-01-25 00:00:00+05:30,2.52,2.52,2.52,2.52,1834377.0,,, +2022-01-27 00:00:00+05:30,2.4,2.4,2.4,2.4,1146033.0,,, +2022-01-28 00:00:00+05:30,2.28,2.28,2.28,2.28,1691924.0,,, diff --git a/DATA/BRONZE/StockData/YAMNINV_2022_02.csv b/DATA/BRONZE/StockData/YAMNINV_2022_02.csv index b23fbf0f..eb8235b3 100644 --- a/DATA/BRONZE/StockData/YAMNINV_2022_02.csv +++ b/DATA/BRONZE/StockData/YAMNINV_2022_02.csv @@ -1,20 +1,20 @@ -date,open,high,low,close,volume,dividends,stock_splits -2022-02-01 00:00:00+05:30,2.07,2.07,2.07,2.07,1109236,0.0,0.0 -2022-02-02 00:00:00+05:30,1.97,1.97,1.97,1.97,2039241,0.0,0.0 -2022-02-03 00:00:00+05:30,1.88,2.06,1.88,2.06,15876498,0.0,0.0 -2022-02-04 00:00:00+05:30,2.16,2.16,1.96,2.16,22762309,0.0,0.0 -2022-02-07 00:00:00+05:30,2.25,2.26,2.06,2.26,11089113,0.0,0.0 -2022-02-08 00:00:00+05:30,2.36,2.37,2.15,2.37,13103839,0.0,0.0 -2022-02-09 00:00:00+05:30,2.36,2.36,2.26,2.26,1840333,0.0,0.0 -2022-02-10 00:00:00+05:30,2.15,2.15,2.15,2.15,1199469,0.0,0.0 -2022-02-11 00:00:00+05:30,2.05,2.05,2.05,2.05,1446630,0.0,0.0 -2022-02-14 00:00:00+05:30,1.95,1.95,1.95,1.95,1524262,0.0,0.0 -2022-02-15 00:00:00+05:30,1.86,2.04,1.86,2.03,7926917,0.0,0.0 -2022-02-16 00:00:00+05:30,2.13,2.13,1.93,1.93,7062970,0.0,0.0 -2022-02-17 00:00:00+05:30,1.84,1.92,1.84,1.84,4218163,0.0,0.0 -2022-02-18 00:00:00+05:30,1.75,1.75,1.75,1.75,1967033,0.0,0.0 -2022-02-21 00:00:00+05:30,1.67,1.7,1.67,1.67,1643935,0.0,0.0 -2022-02-22 00:00:00+05:30,1.59,1.59,1.59,1.59,674027,0.0,0.0 -2022-02-23 00:00:00+05:30,1.52,1.66,1.52,1.66,7849757,0.0,0.0 -2022-02-24 00:00:00+05:30,1.58,1.58,1.58,1.58,1106279,0.0,0.0 -2022-02-25 00:00:00+05:30,1.51,1.58,1.51,1.51,3193683,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2022-02-01 00:00:00+05:30,2.07,2.07,2.07,2.07,1109236.0,,, +2022-02-02 00:00:00+05:30,1.97,1.97,1.97,1.97,2039241.0,,, +2022-02-03 00:00:00+05:30,1.88,2.06,1.88,2.06,15876498.0,,, +2022-02-04 00:00:00+05:30,2.16,2.16,1.96,2.16,22762309.0,,, +2022-02-07 00:00:00+05:30,2.25,2.26,2.06,2.26,11089113.0,,, +2022-02-08 00:00:00+05:30,2.36,2.37,2.15,2.37,13103839.0,,, +2022-02-09 00:00:00+05:30,2.36,2.36,2.26,2.26,1840333.0,,, +2022-02-10 00:00:00+05:30,2.15,2.15,2.15,2.15,1199469.0,,, +2022-02-11 00:00:00+05:30,2.05,2.05,2.05,2.05,1446630.0,,, +2022-02-14 00:00:00+05:30,1.95,1.95,1.95,1.95,1524262.0,,, +2022-02-15 00:00:00+05:30,1.86,2.04,1.86,2.03,7926917.0,,, +2022-02-16 00:00:00+05:30,2.13,2.13,1.93,1.93,7062970.0,,, +2022-02-17 00:00:00+05:30,1.84,1.92,1.84,1.84,4218163.0,,, +2022-02-18 00:00:00+05:30,1.75,1.75,1.75,1.75,1967033.0,,, +2022-02-21 00:00:00+05:30,1.67,1.7,1.67,1.67,1643935.0,,, +2022-02-22 00:00:00+05:30,1.59,1.59,1.59,1.59,674027.0,,, +2022-02-23 00:00:00+05:30,1.52,1.66,1.52,1.66,7849757.0,,, +2022-02-24 00:00:00+05:30,1.58,1.58,1.58,1.58,1106279.0,,, +2022-02-25 00:00:00+05:30,1.51,1.58,1.51,1.51,3193683.0,,, diff --git a/DATA/BRONZE/StockData/ZOMATO_2022_01.csv b/DATA/BRONZE/StockData/ZOMATO_2022_01.csv index 4e884530..544b82fc 100644 --- a/DATA/BRONZE/StockData/ZOMATO_2022_01.csv +++ b/DATA/BRONZE/StockData/ZOMATO_2022_01.csv @@ -1,20 +1,20 @@ -date,open,high,low,close,volume,dividends,stock_splits -2022-01-03 00:00:00+05:30,139.7,142.45,138.3,141.35,22518241,0.0,0.0 -2022-01-04 00:00:00+05:30,141.35,141.55,137.6,138.35,10705792,0.0,0.0 -2022-01-05 00:00:00+05:30,137.9,137.9,133.3,133.95,15874857,0.0,0.0 -2022-01-06 00:00:00+05:30,133.0,133.15,129.6,130.0,23780419,0.0,0.0 -2022-01-07 00:00:00+05:30,130.0,131.45,129.0,129.25,22846951,0.0,0.0 -2022-01-10 00:00:00+05:30,130.5,130.9,129.4,130.2,11389370,0.0,0.0 -2022-01-11 00:00:00+05:30,131.0,132.5,130.0,131.3,15396652,0.0,0.0 -2022-01-12 00:00:00+05:30,132.1,132.9,131.6,132.25,8004430,0.0,0.0 -2022-01-13 00:00:00+05:30,132.5,133.45,132.35,133.1,6535224,0.0,0.0 -2022-01-14 00:00:00+05:30,133.1,134.45,132.05,133.6,9443928,0.0,0.0 -2022-01-17 00:00:00+05:30,133.6,134.5,133.0,134.0,7515979,0.0,0.0 -2022-01-18 00:00:00+05:30,134.5,134.6,132.8,133.05,9428096,0.0,0.0 -2022-01-19 00:00:00+05:30,131.7,132.4,128.25,129.2,27812341,0.0,0.0 -2022-01-20 00:00:00+05:30,127.95,130.7,125.0,125.2,23290545,0.0,0.0 -2022-01-21 00:00:00+05:30,125.15,125.15,112.55,113.65,59805922,0.0,0.0 -2022-01-24 00:00:00+05:30,114.0,114.2,90.95,91.35,167044739,0.0,0.0 -2022-01-25 00:00:00+05:30,90.95,100.45,84.15,100.45,138336211,0.0,0.0 -2022-01-27 00:00:00+05:30,98.0,98.0,90.45,90.5,106488772,0.0,0.0 -2022-01-28 00:00:00+05:30,93.6,96.45,88.8,89.55,61452438,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2022-01-03 00:00:00+05:30,139.7,142.45,138.3,141.35,22518241.0,,, +2022-01-04 00:00:00+05:30,141.35,141.55,137.6,138.35,10705792.0,,, +2022-01-05 00:00:00+05:30,137.9,137.9,133.3,133.95,15874857.0,,, +2022-01-06 00:00:00+05:30,133.0,133.15,129.6,130.0,23780419.0,,, +2022-01-07 00:00:00+05:30,130.0,131.45,129.0,129.25,22846951.0,,, +2022-01-10 00:00:00+05:30,130.5,130.9,129.4,130.2,11389370.0,,, +2022-01-11 00:00:00+05:30,131.0,132.5,130.0,131.3,15396652.0,,, +2022-01-12 00:00:00+05:30,132.1,132.9,131.6,132.25,8004430.0,,, +2022-01-13 00:00:00+05:30,132.5,133.45,132.35,133.1,6535224.0,,, +2022-01-14 00:00:00+05:30,133.1,134.45,132.05,133.6,9443928.0,,, +2022-01-17 00:00:00+05:30,133.6,134.5,133.0,134.0,7515979.0,,, +2022-01-18 00:00:00+05:30,134.5,134.6,132.8,133.05,9428096.0,,, +2022-01-19 00:00:00+05:30,131.7,132.4,128.25,129.2,27812341.0,,, +2022-01-20 00:00:00+05:30,127.95,130.7,125.0,125.2,23290545.0,,, +2022-01-21 00:00:00+05:30,125.15,125.15,112.55,113.65,59805922.0,,, +2022-01-24 00:00:00+05:30,114.0,114.2,90.95,91.35,167044739.0,,, +2022-01-25 00:00:00+05:30,90.95,100.45,84.15,100.45,138336211.0,,, +2022-01-27 00:00:00+05:30,98.0,98.0,90.45,90.5,106488772.0,,, +2022-01-28 00:00:00+05:30,93.6,96.45,88.8,89.55,61452438.0,,, diff --git a/DATA/BRONZE/StockData/ZOMATO_2022_02.csv b/DATA/BRONZE/StockData/ZOMATO_2022_02.csv index 7c5afa0c..01493ea1 100644 --- a/DATA/BRONZE/StockData/ZOMATO_2022_02.csv +++ b/DATA/BRONZE/StockData/ZOMATO_2022_02.csv @@ -1,20 +1,20 @@ -date,open,high,low,close,volume,dividends,stock_splits -2022-02-01 00:00:00+05:30,91.75,95.8,91.05,94.55,32606751,0.0,0.0 -2022-02-02 00:00:00+05:30,95.75,99.75,94.8,98.9,18674088,0.0,0.0 -2022-02-03 00:00:00+05:30,98.5,98.5,96.1,97.1,9769090,0.0,0.0 -2022-02-04 00:00:00+05:30,97.2,97.85,93.6,94.2,15354384,0.0,0.0 -2022-02-07 00:00:00+05:30,95.1,95.5,93.35,93.55,10900141,0.0,0.0 -2022-02-08 00:00:00+05:30,94.35,94.65,91.25,93.55,9026735,0.0,0.0 -2022-02-09 00:00:00+05:30,94.5,95.45,93.6,94.2,7876462,0.0,0.0 -2022-02-10 00:00:00+05:30,94.9,95.4,93.0,94.45,13257124,0.0,0.0 -2022-02-11 00:00:00+05:30,92.75,92.75,86.5,88.7,39976783,0.0,0.0 -2022-02-14 00:00:00+05:30,87.0,87.0,80.55,82.45,35049550,0.0,0.0 -2022-02-15 00:00:00+05:30,83.5,84.65,75.75,82.7,106216252,0.0,0.0 -2022-02-16 00:00:00+05:30,85.0,87.0,84.25,84.95,33106605,0.0,0.0 -2022-02-17 00:00:00+05:30,86.5,90.1,85.9,89.15,29566401,0.0,0.0 -2022-02-18 00:00:00+05:30,88.1,88.4,85.2,85.9,15037123,0.0,0.0 -2022-02-21 00:00:00+05:30,84.2,84.8,80.65,81.55,18853339,0.0,0.0 -2022-02-22 00:00:00+05:30,78.0,80.55,77.0,79.7,28814770,0.0,0.0 -2022-02-23 00:00:00+05:30,82.0,85.15,81.2,84.15,19847603,0.0,0.0 -2022-02-24 00:00:00+05:30,78.65,81.5,78.1,78.5,22035319,0.0,0.0 -2022-02-25 00:00:00+05:30,82.0,83.4,78.15,78.8,22876044,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2022-02-01 00:00:00+05:30,91.75,95.8,91.05,94.55,32606751.0,,, +2022-02-02 00:00:00+05:30,95.75,99.75,94.8,98.9,18674088.0,,, +2022-02-03 00:00:00+05:30,98.5,98.5,96.1,97.1,9769090.0,,, +2022-02-04 00:00:00+05:30,97.2,97.85,93.6,94.2,15354384.0,,, +2022-02-07 00:00:00+05:30,95.1,95.5,93.35,93.55,10900141.0,,, +2022-02-08 00:00:00+05:30,94.35,94.65,91.25,93.55,9026735.0,,, +2022-02-09 00:00:00+05:30,94.5,95.45,93.6,94.2,7876462.0,,, +2022-02-10 00:00:00+05:30,94.9,95.4,93.0,94.45,13257124.0,,, +2022-02-11 00:00:00+05:30,92.75,92.75,86.5,88.7,39976783.0,,, +2022-02-14 00:00:00+05:30,87.0,87.0,80.55,82.45,35049550.0,,, +2022-02-15 00:00:00+05:30,83.5,84.65,75.75,82.7,106216252.0,,, +2022-02-16 00:00:00+05:30,85.0,87.0,84.25,84.95,33106605.0,,, +2022-02-17 00:00:00+05:30,86.5,90.1,85.9,89.15,29566401.0,,, +2022-02-18 00:00:00+05:30,88.1,88.4,85.2,85.9,15037123.0,,, +2022-02-21 00:00:00+05:30,84.2,84.8,80.65,81.55,18853339.0,,, +2022-02-22 00:00:00+05:30,78.0,80.55,77.0,79.7,28814770.0,,, +2022-02-23 00:00:00+05:30,82.0,85.15,81.2,84.15,19847603.0,,, +2022-02-24 00:00:00+05:30,78.65,81.5,78.1,78.5,22035319.0,,, +2022-02-25 00:00:00+05:30,82.0,83.4,78.15,78.8,22876044.0,,, diff --git a/DATA/BRONZE/StockData/ZOMATO_2022_03.csv b/DATA/BRONZE/StockData/ZOMATO_2022_03.csv index e6bc1495..ed170d0e 100644 --- a/DATA/BRONZE/StockData/ZOMATO_2022_03.csv +++ b/DATA/BRONZE/StockData/ZOMATO_2022_03.csv @@ -1,21 +1,21 @@ -date,open,high,low,close,volume,dividends,stock_splits -2022-03-02 00:00:00+05:30,80.0,82.0,79.0,79.85,20353225,0.0,0.0 -2022-03-03 00:00:00+05:30,81.5,83.2,81.2,82.2,16067224,0.0,0.0 -2022-03-04 00:00:00+05:30,80.5,82.9,79.5,80.2,15145236,0.0,0.0 -2022-03-07 00:00:00+05:30,79.0,79.65,78.0,79.0,9764606,0.0,0.0 -2022-03-08 00:00:00+05:30,79.25,80.6,77.6,78.15,12381953,0.0,0.0 -2022-03-09 00:00:00+05:30,79.45,80.65,78.9,80.35,11887757,0.0,0.0 -2022-03-10 00:00:00+05:30,82.55,83.95,81.7,82.2,13476206,0.0,0.0 -2022-03-11 00:00:00+05:30,82.4,82.4,79.5,79.9,18964704,0.0,0.0 -2022-03-14 00:00:00+05:30,80.7,80.7,79.0,79.3,7261365,0.0,0.0 -2022-03-15 00:00:00+05:30,79.3,79.6,76.0,76.55,18900800,0.0,0.0 -2022-03-16 00:00:00+05:30,80.0,80.0,75.5,75.95,42383305,0.0,0.0 -2022-03-17 00:00:00+05:30,77.2,82.0,76.8,80.85,34440238,0.0,0.0 -2022-03-21 00:00:00+05:30,82.0,83.3,79.25,80.4,28669864,0.0,0.0 -2022-03-22 00:00:00+05:30,80.95,81.9,79.3,81.15,23798591,0.0,0.0 -2022-03-23 00:00:00+05:30,82.0,82.0,80.2,80.75,12522850,0.0,0.0 -2022-03-24 00:00:00+05:30,80.7,82.35,80.05,80.35,12996477,0.0,0.0 -2022-03-25 00:00:00+05:30,81.0,81.85,80.25,80.6,13585986,0.0,0.0 -2022-03-28 00:00:00+05:30,80.6,81.0,79.15,79.65,10034667,0.0,0.0 -2022-03-29 00:00:00+05:30,80.05,80.5,78.05,78.2,13466521,0.0,0.0 -2022-03-30 00:00:00+05:30,79.0,86.0,78.5,85.05,41305975,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2022-03-02 00:00:00+05:30,80.0,82.0,79.0,79.85,20353225.0,,, +2022-03-03 00:00:00+05:30,81.5,83.2,81.2,82.2,16067224.0,,, +2022-03-04 00:00:00+05:30,80.5,82.9,79.5,80.2,15145236.0,,, +2022-03-07 00:00:00+05:30,79.0,79.65,78.0,79.0,9764606.0,,, +2022-03-08 00:00:00+05:30,79.25,80.6,77.6,78.15,12381953.0,,, +2022-03-09 00:00:00+05:30,79.45,80.65,78.9,80.35,11887757.0,,, +2022-03-10 00:00:00+05:30,82.55,83.95,81.7,82.2,13476206.0,,, +2022-03-11 00:00:00+05:30,82.4,82.4,79.5,79.9,18964704.0,,, +2022-03-14 00:00:00+05:30,80.7,80.7,79.0,79.3,7261365.0,,, +2022-03-15 00:00:00+05:30,79.3,79.6,76.0,76.55,18900800.0,,, +2022-03-16 00:00:00+05:30,80.0,80.0,75.5,75.95,42383305.0,,, +2022-03-17 00:00:00+05:30,77.2,82.0,76.8,80.85,34440238.0,,, +2022-03-21 00:00:00+05:30,82.0,83.3,79.25,80.4,28669864.0,,, +2022-03-22 00:00:00+05:30,80.95,81.9,79.3,81.15,23798591.0,,, +2022-03-23 00:00:00+05:30,82.0,82.0,80.2,80.75,12522850.0,,, +2022-03-24 00:00:00+05:30,80.7,82.35,80.05,80.35,12996477.0,,, +2022-03-25 00:00:00+05:30,81.0,81.85,80.25,80.6,13585986.0,,, +2022-03-28 00:00:00+05:30,80.6,81.0,79.15,79.65,10034667.0,,, +2022-03-29 00:00:00+05:30,80.05,80.5,78.05,78.2,13466521.0,,, +2022-03-30 00:00:00+05:30,79.0,86.0,78.5,85.05,41305975.0,,, diff --git a/DATA/BRONZE/StockData/ZOMATO_2022_04.csv b/DATA/BRONZE/StockData/ZOMATO_2022_04.csv index 787564a2..da8fb929 100644 --- a/DATA/BRONZE/StockData/ZOMATO_2022_04.csv +++ b/DATA/BRONZE/StockData/ZOMATO_2022_04.csv @@ -1,20 +1,20 @@ -date,open,high,low,close,volume,dividends,stock_splits -2022-04-01 00:00:00+05:30,82.1,85.6,82.05,84.3,15586812,0.0,0.0 -2022-04-04 00:00:00+05:30,84.4,87.7,84.4,86.25,18040882,0.0,0.0 -2022-04-05 00:00:00+05:30,83.0,85.15,82.35,83.9,28433443,0.0,0.0 -2022-04-06 00:00:00+05:30,83.75,85.3,83.15,84.55,10697018,0.0,0.0 -2022-04-07 00:00:00+05:30,84.8,85.25,82.25,82.5,9709022,0.0,0.0 -2022-04-08 00:00:00+05:30,83.5,85.5,82.75,83.4,14851737,0.0,0.0 -2022-04-11 00:00:00+05:30,83.15,85.85,83.0,84.45,17609808,0.0,0.0 -2022-04-12 00:00:00+05:30,84.3,84.3,81.0,81.5,12913673,0.0,0.0 -2022-04-13 00:00:00+05:30,82.5,88.3,82.15,83.9,52988189,0.0,0.0 -2022-04-18 00:00:00+05:30,83.7,84.4,82.55,82.9,14209908,0.0,0.0 -2022-04-19 00:00:00+05:30,83.1,83.9,79.45,80.45,13439870,0.0,0.0 -2022-04-20 00:00:00+05:30,81.6,82.3,80.0,80.3,12797463,0.0,0.0 -2022-04-21 00:00:00+05:30,81.1,81.85,80.65,80.8,6780602,0.0,0.0 -2022-04-22 00:00:00+05:30,80.7,81.8,80.2,81.2,7211263,0.0,0.0 -2022-04-25 00:00:00+05:30,80.5,81.6,78.6,78.75,16717052,0.0,0.0 -2022-04-26 00:00:00+05:30,80.6,80.9,78.6,79.6,9548939,0.0,0.0 -2022-04-27 00:00:00+05:30,79.4,79.6,75.5,75.85,23626624,0.0,0.0 -2022-04-28 00:00:00+05:30,77.35,77.6,73.5,73.85,21338831,0.0,0.0 -2022-04-29 00:00:00+05:30,74.7,74.85,71.1,71.75,24873682,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2022-04-01 00:00:00+05:30,82.1,85.6,82.05,84.3,15586812.0,,, +2022-04-04 00:00:00+05:30,84.4,87.7,84.4,86.25,18040882.0,,, +2022-04-05 00:00:00+05:30,83.0,85.15,82.35,83.9,28433443.0,,, +2022-04-06 00:00:00+05:30,83.75,85.3,83.15,84.55,10697018.0,,, +2022-04-07 00:00:00+05:30,84.8,85.25,82.25,82.5,9709022.0,,, +2022-04-08 00:00:00+05:30,83.5,85.5,82.75,83.4,14851737.0,,, +2022-04-11 00:00:00+05:30,83.15,85.85,83.0,84.45,17609808.0,,, +2022-04-12 00:00:00+05:30,84.3,84.3,81.0,81.5,12913673.0,,, +2022-04-13 00:00:00+05:30,82.5,88.3,82.15,83.9,52988189.0,,, +2022-04-18 00:00:00+05:30,83.7,84.4,82.55,82.9,14209908.0,,, +2022-04-19 00:00:00+05:30,83.1,83.9,79.45,80.45,13439870.0,,, +2022-04-20 00:00:00+05:30,81.6,82.3,80.0,80.3,12797463.0,,, +2022-04-21 00:00:00+05:30,81.1,81.85,80.65,80.8,6780602.0,,, +2022-04-22 00:00:00+05:30,80.7,81.8,80.2,81.2,7211263.0,,, +2022-04-25 00:00:00+05:30,80.5,81.6,78.6,78.75,16717052.0,,, +2022-04-26 00:00:00+05:30,80.6,80.9,78.6,79.6,9548939.0,,, +2022-04-27 00:00:00+05:30,79.4,79.6,75.5,75.85,23626624.0,,, +2022-04-28 00:00:00+05:30,77.35,77.6,73.5,73.85,21338831.0,,, +2022-04-29 00:00:00+05:30,74.7,74.85,71.1,71.75,24873682.0,,, diff --git a/DATA/BRONZE/StockData/ZOMATO_2022_05.csv b/DATA/BRONZE/StockData/ZOMATO_2022_05.csv index 879a93f2..49330bc4 100644 --- a/DATA/BRONZE/StockData/ZOMATO_2022_05.csv +++ b/DATA/BRONZE/StockData/ZOMATO_2022_05.csv @@ -1,21 +1,21 @@ -date,open,high,low,close,volume,dividends,stock_splits -2022-05-02 00:00:00+05:30,71.75,71.9,68.75,69.5,18464589,0.0,0.0 -2022-05-04 00:00:00+05:30,69.75,70.0,63.9,64.45,43049544,0.0,0.0 -2022-05-05 00:00:00+05:30,65.75,66.65,60.5,61.15,40296393,0.0,0.0 -2022-05-06 00:00:00+05:30,59.3,62.3,57.65,60.5,47189321,0.0,0.0 -2022-05-09 00:00:00+05:30,59.6,60.4,55.65,56.75,38279098,0.0,0.0 -2022-05-10 00:00:00+05:30,55.75,56.75,50.05,52.45,45135581,0.0,0.0 -2022-05-11 00:00:00+05:30,52.0,56.45,50.3,54.2,99812774,0.0,0.0 -2022-05-12 00:00:00+05:30,53.8,53.9,51.05,51.95,37338266,0.0,0.0 -2022-05-13 00:00:00+05:30,53.3,59.2,52.25,56.85,79292212,0.0,0.0 -2022-05-16 00:00:00+05:30,56.85,57.7,54.75,56.4,37036105,0.0,0.0 -2022-05-17 00:00:00+05:30,56.1,56.7,55.15,56.15,21460388,0.0,0.0 -2022-05-18 00:00:00+05:30,56.1,59.6,55.85,58.75,57728111,0.0,0.0 -2022-05-19 00:00:00+05:30,56.5,56.85,54.8,55.35,31970099,0.0,0.0 -2022-05-20 00:00:00+05:30,56.5,58.75,56.4,58.05,32411623,0.0,0.0 -2022-05-23 00:00:00+05:30,58.7,60.5,56.6,57.05,36830591,0.0,0.0 -2022-05-24 00:00:00+05:30,57.95,67.6,57.9,64.95,193577787,0.0,0.0 -2022-05-25 00:00:00+05:30,65.7,66.9,60.65,62.3,104446924,0.0,0.0 -2022-05-26 00:00:00+05:30,61.0,62.5,59.6,60.45,46556399,0.0,0.0 -2022-05-27 00:00:00+05:30,63.0,63.0,61.5,62.05,32064280,0.0,0.0 -2022-05-30 00:00:00+05:30,63.25,72.1,62.6,71.05,124103679,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2022-05-02 00:00:00+05:30,71.75,71.9,68.75,69.5,18464589.0,,, +2022-05-04 00:00:00+05:30,69.75,70.0,63.9,64.45,43049544.0,,, +2022-05-05 00:00:00+05:30,65.75,66.65,60.5,61.15,40296393.0,,, +2022-05-06 00:00:00+05:30,59.3,62.3,57.65,60.5,47189321.0,,, +2022-05-09 00:00:00+05:30,59.6,60.4,55.65,56.75,38279098.0,,, +2022-05-10 00:00:00+05:30,55.75,56.75,50.05,52.45,45135581.0,,, +2022-05-11 00:00:00+05:30,52.0,56.45,50.3,54.2,99812774.0,,, +2022-05-12 00:00:00+05:30,53.8,53.9,51.05,51.95,37338266.0,,, +2022-05-13 00:00:00+05:30,53.3,59.2,52.25,56.85,79292212.0,,, +2022-05-16 00:00:00+05:30,56.85,57.7,54.75,56.4,37036105.0,,, +2022-05-17 00:00:00+05:30,56.1,56.7,55.15,56.15,21460388.0,,, +2022-05-18 00:00:00+05:30,56.1,59.6,55.85,58.75,57728111.0,,, +2022-05-19 00:00:00+05:30,56.5,56.85,54.8,55.35,31970099.0,,, +2022-05-20 00:00:00+05:30,56.5,58.75,56.4,58.05,32411623.0,,, +2022-05-23 00:00:00+05:30,58.7,60.5,56.6,57.05,36830591.0,,, +2022-05-24 00:00:00+05:30,57.95,67.6,57.9,64.95,193577787.0,,, +2022-05-25 00:00:00+05:30,65.7,66.9,60.65,62.3,104446924.0,,, +2022-05-26 00:00:00+05:30,61.0,62.5,59.6,60.45,46556399.0,,, +2022-05-27 00:00:00+05:30,63.0,63.0,61.5,62.05,32064280.0,,, +2022-05-30 00:00:00+05:30,63.25,72.1,62.6,71.05,124103679.0,,, diff --git a/DATA/BRONZE/StockData/ZOMATO_2022_06.csv b/DATA/BRONZE/StockData/ZOMATO_2022_06.csv index 5e1b1961..7935902c 100644 --- a/DATA/BRONZE/StockData/ZOMATO_2022_06.csv +++ b/DATA/BRONZE/StockData/ZOMATO_2022_06.csv @@ -1,22 +1,22 @@ -date,open,high,low,close,volume,dividends,stock_splits -2022-06-01 00:00:00+05:30,75.4,79.8,73.1,74.7,127949782,0.0,0.0 -2022-06-02 00:00:00+05:30,74.4,74.4,71.4,71.95,47866809,0.0,0.0 -2022-06-03 00:00:00+05:30,73.9,74.85,71.2,72.15,35779760,0.0,0.0 -2022-06-06 00:00:00+05:30,70.0,71.2,69.2,69.9,30078469,0.0,0.0 -2022-06-07 00:00:00+05:30,69.7,69.7,64.75,65.4,41755337,0.0,0.0 -2022-06-08 00:00:00+05:30,66.0,68.6,64.1,67.15,46697875,0.0,0.0 -2022-06-09 00:00:00+05:30,66.2,69.7,65.0,68.7,47653877,0.0,0.0 -2022-06-10 00:00:00+05:30,67.3,69.7,66.5,69.0,42040372,0.0,0.0 -2022-06-13 00:00:00+05:30,67.5,68.3,65.4,67.5,34863276,0.0,0.0 -2022-06-14 00:00:00+05:30,64.2,70.75,64.0,70.0,66677006,0.0,0.0 -2022-06-15 00:00:00+05:30,70.65,71.9,68.95,70.2,33246369,0.0,0.0 -2022-06-16 00:00:00+05:30,72.0,72.0,66.1,67.2,41879881,0.0,0.0 -2022-06-17 00:00:00+05:30,65.65,69.4,65.3,67.05,33597224,0.0,0.0 -2022-06-20 00:00:00+05:30,68.0,68.0,64.05,65.0,27409011,0.0,0.0 -2022-06-21 00:00:00+05:30,65.5,67.25,65.35,66.05,22905677,0.0,0.0 -2022-06-22 00:00:00+05:30,65.95,68.6,65.0,67.6,35026600,0.0,0.0 -2022-06-23 00:00:00+05:30,67.05,70.0,66.5,69.55,33785882,0.0,0.0 -2022-06-24 00:00:00+05:30,71.0,71.85,69.55,70.5,23948418,0.0,0.0 -2022-06-27 00:00:00+05:30,72.65,72.7,65.0,65.85,110751340,0.0,0.0 -2022-06-28 00:00:00+05:30,65.7,65.7,59.65,60.3,120959477,0.0,0.0 -2022-06-29 00:00:00+05:30,58.75,61.45,56.85,57.3,96955320,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2022-06-01 00:00:00+05:30,75.4,79.8,73.1,74.7,127949782.0,,, +2022-06-02 00:00:00+05:30,74.4,74.4,71.4,71.95,47866809.0,,, +2022-06-03 00:00:00+05:30,73.9,74.85,71.2,72.15,35779760.0,,, +2022-06-06 00:00:00+05:30,70.0,71.2,69.2,69.9,30078469.0,,, +2022-06-07 00:00:00+05:30,69.7,69.7,64.75,65.4,41755337.0,,, +2022-06-08 00:00:00+05:30,66.0,68.6,64.1,67.15,46697875.0,,, +2022-06-09 00:00:00+05:30,66.2,69.7,65.0,68.7,47653877.0,,, +2022-06-10 00:00:00+05:30,67.3,69.7,66.5,69.0,42040372.0,,, +2022-06-13 00:00:00+05:30,67.5,68.3,65.4,67.5,34863276.0,,, +2022-06-14 00:00:00+05:30,64.2,70.75,64.0,70.0,66677006.0,,, +2022-06-15 00:00:00+05:30,70.65,71.9,68.95,70.2,33246369.0,,, +2022-06-16 00:00:00+05:30,72.0,72.0,66.1,67.2,41879881.0,,, +2022-06-17 00:00:00+05:30,65.65,69.4,65.3,67.05,33597224.0,,, +2022-06-20 00:00:00+05:30,68.0,68.0,64.05,65.0,27409011.0,,, +2022-06-21 00:00:00+05:30,65.5,67.25,65.35,66.05,22905677.0,,, +2022-06-22 00:00:00+05:30,65.95,68.6,65.0,67.6,35026600.0,,, +2022-06-23 00:00:00+05:30,67.05,70.0,66.5,69.55,33785882.0,,, +2022-06-24 00:00:00+05:30,71.0,71.85,69.55,70.5,23948418.0,,, +2022-06-27 00:00:00+05:30,72.65,72.7,65.0,65.85,110751340.0,,, +2022-06-28 00:00:00+05:30,65.7,65.7,59.65,60.3,120959477.0,,, +2022-06-29 00:00:00+05:30,58.75,61.45,56.85,57.3,96955320.0,,, diff --git a/DATA/BRONZE/StockData/ZOMATO_2022_07.csv b/DATA/BRONZE/StockData/ZOMATO_2022_07.csv index d8e13849..33b57319 100644 --- a/DATA/BRONZE/StockData/ZOMATO_2022_07.csv +++ b/DATA/BRONZE/StockData/ZOMATO_2022_07.csv @@ -1,22 +1,22 @@ -date,open,high,low,close,volume,dividends,stock_splits -2022-07-01 00:00:00+05:30,54.15,56.7,52.55,56.15,112078641,0.0,0.0 -2022-07-04 00:00:00+05:30,54.5,55.8,53.3,54.3,56902459,0.0,0.0 -2022-07-05 00:00:00+05:30,55.4,55.9,54.35,55.45,51276627,0.0,0.0 -2022-07-06 00:00:00+05:30,55.8,55.8,53.9,54.35,32403447,0.0,0.0 -2022-07-07 00:00:00+05:30,54.65,55.15,53.75,54.45,35759428,0.0,0.0 -2022-07-08 00:00:00+05:30,55.0,55.3,54.3,54.8,21413556,0.0,0.0 -2022-07-11 00:00:00+05:30,54.7,56.5,54.2,56.1,21739009,0.0,0.0 -2022-07-12 00:00:00+05:30,55.9,59.65,55.5,59.0,57986568,0.0,0.0 -2022-07-13 00:00:00+05:30,59.0,61.5,58.0,58.35,73383005,0.0,0.0 -2022-07-14 00:00:00+05:30,58.4,59.0,55.3,55.65,43024089,0.0,0.0 -2022-07-15 00:00:00+05:30,56.2,56.2,53.35,53.9,47995067,0.0,0.0 -2022-07-18 00:00:00+05:30,54.7,55.1,52.85,53.6,47689463,0.0,0.0 -2022-07-19 00:00:00+05:30,53.65,54.4,53.3,53.95,35427093,0.0,0.0 -2022-07-20 00:00:00+05:30,54.5,54.5,53.2,53.4,37683099,0.0,0.0 -2022-07-21 00:00:00+05:30,53.35,54.45,52.7,53.5,29402446,0.0,0.0 -2022-07-22 00:00:00+05:30,53.75,54.0,52.9,53.65,27302087,0.0,0.0 -2022-07-25 00:00:00+05:30,52.5,52.5,46.0,47.6,232841112,0.0,0.0 -2022-07-26 00:00:00+05:30,46.6,46.65,41.2,41.65,412304737,0.0,0.0 -2022-07-27 00:00:00+05:30,40.85,44.4,40.6,43.95,411205172,0.0,0.0 -2022-07-28 00:00:00+05:30,44.9,46.3,43.05,45.7,267544569,0.0,0.0 -2022-07-29 00:00:00+05:30,45.6,47.2,44.55,46.8,177187972,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2022-07-01 00:00:00+05:30,54.15,56.7,52.55,56.15,112078641.0,,, +2022-07-04 00:00:00+05:30,54.5,55.8,53.3,54.3,56902459.0,,, +2022-07-05 00:00:00+05:30,55.4,55.9,54.35,55.45,51276627.0,,, +2022-07-06 00:00:00+05:30,55.8,55.8,53.9,54.35,32403447.0,,, +2022-07-07 00:00:00+05:30,54.65,55.15,53.75,54.45,35759428.0,,, +2022-07-08 00:00:00+05:30,55.0,55.3,54.3,54.8,21413556.0,,, +2022-07-11 00:00:00+05:30,54.7,56.5,54.2,56.1,21739009.0,,, +2022-07-12 00:00:00+05:30,55.9,59.65,55.5,59.0,57986568.0,,, +2022-07-13 00:00:00+05:30,59.0,61.5,58.0,58.35,73383005.0,,, +2022-07-14 00:00:00+05:30,58.4,59.0,55.3,55.65,43024089.0,,, +2022-07-15 00:00:00+05:30,56.2,56.2,53.35,53.9,47995067.0,,, +2022-07-18 00:00:00+05:30,54.7,55.1,52.85,53.6,47689463.0,,, +2022-07-19 00:00:00+05:30,53.65,54.4,53.3,53.95,35427093.0,,, +2022-07-20 00:00:00+05:30,54.5,54.5,53.2,53.4,37683099.0,,, +2022-07-21 00:00:00+05:30,53.35,54.45,52.7,53.5,29402446.0,,, +2022-07-22 00:00:00+05:30,53.75,54.0,52.9,53.65,27302087.0,,, +2022-07-25 00:00:00+05:30,52.5,52.5,46.0,47.6,232841112.0,,, +2022-07-26 00:00:00+05:30,46.6,46.65,41.2,41.65,412304737.0,,, +2022-07-27 00:00:00+05:30,40.85,44.4,40.6,43.95,411205172.0,,, +2022-07-28 00:00:00+05:30,44.9,46.3,43.05,45.7,267544569.0,,, +2022-07-29 00:00:00+05:30,45.6,47.2,44.55,46.8,177187972.0,,, diff --git a/DATA/BRONZE/StockData/ZOMATO_2022_08.csv b/DATA/BRONZE/StockData/ZOMATO_2022_08.csv index 70016e87..5852ebcb 100644 --- a/DATA/BRONZE/StockData/ZOMATO_2022_08.csv +++ b/DATA/BRONZE/StockData/ZOMATO_2022_08.csv @@ -1,21 +1,21 @@ -date,open,high,low,close,volume,dividends,stock_splits -2022-08-01 00:00:00+05:30,46.8,47.25,45.05,46.3,135944043,0.0,0.0 -2022-08-02 00:00:00+05:30,50.0,55.55,48.4,55.55,528899748,0.0,0.0 -2022-08-03 00:00:00+05:30,52.5,56.9,51.75,55.45,599688336,0.0,0.0 -2022-08-04 00:00:00+05:30,55.75,58.65,54.5,57.85,420183405,0.0,0.0 -2022-08-05 00:00:00+05:30,57.9,59.15,53.25,54.6,315019033,0.0,0.0 -2022-08-08 00:00:00+05:30,54.7,56.2,54.2,55.45,178185076,0.0,0.0 -2022-08-10 00:00:00+05:30,56.2,56.55,54.5,55.95,200699912,0.0,0.0 -2022-08-11 00:00:00+05:30,56.9,58.15,56.35,57.9,130942734,0.0,0.0 -2022-08-12 00:00:00+05:30,58.1,63.1,57.9,61.75,351208957,0.0,0.0 -2022-08-16 00:00:00+05:30,62.65,67.45,62.5,64.25,250686966,0.0,0.0 -2022-08-17 00:00:00+05:30,64.8,65.6,61.8,65.25,258066522,0.0,0.0 -2022-08-18 00:00:00+05:30,65.6,69.25,65.0,67.1,303566868,0.0,0.0 -2022-08-19 00:00:00+05:30,67.4,68.25,60.15,61.45,295737752,0.0,0.0 -2022-08-22 00:00:00+05:30,61.0,62.85,59.25,62.0,226773007,0.0,0.0 -2022-08-23 00:00:00+05:30,62.3,65.25,62.15,64.45,218585102,0.0,0.0 -2022-08-24 00:00:00+05:30,64.1,64.2,61.7,62.2,116401002,0.0,0.0 -2022-08-25 00:00:00+05:30,62.8,63.2,61.65,62.1,81137105,0.0,0.0 -2022-08-26 00:00:00+05:30,62.4,62.7,60.55,61.85,87939030,0.0,0.0 -2022-08-29 00:00:00+05:30,59.7,60.55,58.35,59.2,98493347,0.0,0.0 -2022-08-30 00:00:00+05:30,60.2,61.25,57.3,57.95,162054037,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2022-08-01 00:00:00+05:30,46.8,47.25,45.05,46.3,135944043.0,,, +2022-08-02 00:00:00+05:30,50.0,55.55,48.4,55.55,528899748.0,,, +2022-08-03 00:00:00+05:30,52.5,56.9,51.75,55.45,599688336.0,,, +2022-08-04 00:00:00+05:30,55.75,58.65,54.5,57.85,420183405.0,,, +2022-08-05 00:00:00+05:30,57.9,59.15,53.25,54.6,315019033.0,,, +2022-08-08 00:00:00+05:30,54.7,56.2,54.2,55.45,178185076.0,,, +2022-08-10 00:00:00+05:30,56.2,56.55,54.5,55.95,200699912.0,,, +2022-08-11 00:00:00+05:30,56.9,58.15,56.35,57.9,130942734.0,,, +2022-08-12 00:00:00+05:30,58.1,63.1,57.9,61.75,351208957.0,,, +2022-08-16 00:00:00+05:30,62.65,67.45,62.5,64.25,250686966.0,,, +2022-08-17 00:00:00+05:30,64.8,65.6,61.8,65.25,258066522.0,,, +2022-08-18 00:00:00+05:30,65.6,69.25,65.0,67.1,303566868.0,,, +2022-08-19 00:00:00+05:30,67.4,68.25,60.15,61.45,295737752.0,,, +2022-08-22 00:00:00+05:30,61.0,62.85,59.25,62.0,226773007.0,,, +2022-08-23 00:00:00+05:30,62.3,65.25,62.15,64.45,218585102.0,,, +2022-08-24 00:00:00+05:30,64.1,64.2,61.7,62.2,116401002.0,,, +2022-08-25 00:00:00+05:30,62.8,63.2,61.65,62.1,81137105.0,,, +2022-08-26 00:00:00+05:30,62.4,62.7,60.55,61.85,87939030.0,,, +2022-08-29 00:00:00+05:30,59.7,60.55,58.35,59.2,98493347.0,,, +2022-08-30 00:00:00+05:30,60.2,61.25,57.3,57.95,162054037.0,,, diff --git a/DATA/BRONZE/StockData/ZOMATO_2022_09.csv b/DATA/BRONZE/StockData/ZOMATO_2022_09.csv index f78bc26e..225acc0d 100644 --- a/DATA/BRONZE/StockData/ZOMATO_2022_09.csv +++ b/DATA/BRONZE/StockData/ZOMATO_2022_09.csv @@ -1,22 +1,22 @@ -date,open,high,low,close,volume,dividends,stock_splits -2022-09-01 00:00:00+05:30,58.7,63.15,58.25,62.45,192477817,0.0,0.0 -2022-09-02 00:00:00+05:30,63.4,63.4,59.4,59.75,137946710,0.0,0.0 -2022-09-05 00:00:00+05:30,60.45,60.8,59.3,59.65,84539046,0.0,0.0 -2022-09-06 00:00:00+05:30,60.3,60.8,59.4,59.7,70186636,0.0,0.0 -2022-09-07 00:00:00+05:30,59.65,60.4,59.2,59.5,59843737,0.0,0.0 -2022-09-08 00:00:00+05:30,60.35,62.5,59.8,61.35,128430049,0.0,0.0 -2022-09-09 00:00:00+05:30,62.0,63.65,62.0,62.8,139369425,0.0,0.0 -2022-09-12 00:00:00+05:30,63.0,63.2,62.25,62.55,64044347,0.0,0.0 -2022-09-13 00:00:00+05:30,63.0,66.6,62.8,65.45,199032705,0.0,0.0 -2022-09-14 00:00:00+05:30,64.05,65.15,62.75,63.3,119824317,0.0,0.0 -2022-09-15 00:00:00+05:30,64.0,64.9,63.3,64.6,88185944,0.0,0.0 -2022-09-16 00:00:00+05:30,64.4,65.0,61.1,63.2,196537446,0.0,0.0 -2022-09-19 00:00:00+05:30,64.2,65.45,63.45,63.95,70453100,0.0,0.0 -2022-09-20 00:00:00+05:30,64.9,65.7,62.4,62.85,77904810,0.0,0.0 -2022-09-21 00:00:00+05:30,63.3,63.95,62.4,63.45,59131994,0.0,0.0 -2022-09-22 00:00:00+05:30,62.9,63.75,62.6,63.3,34716572,0.0,0.0 -2022-09-23 00:00:00+05:30,63.0,63.35,60.4,60.8,56730282,0.0,0.0 -2022-09-26 00:00:00+05:30,60.0,60.65,57.4,57.8,65832873,0.0,0.0 -2022-09-27 00:00:00+05:30,58.15,59.75,56.95,58.85,79641870,0.0,0.0 -2022-09-28 00:00:00+05:30,57.8,59.25,57.5,58.05,64334024,0.0,0.0 -2022-09-29 00:00:00+05:30,59.2,62.0,58.9,61.2,76969699,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2022-09-01 00:00:00+05:30,58.7,63.15,58.25,62.45,192477817.0,,, +2022-09-02 00:00:00+05:30,63.4,63.4,59.4,59.75,137946710.0,,, +2022-09-05 00:00:00+05:30,60.45,60.8,59.3,59.65,84539046.0,,, +2022-09-06 00:00:00+05:30,60.3,60.8,59.4,59.7,70186636.0,,, +2022-09-07 00:00:00+05:30,59.65,60.4,59.2,59.5,59843737.0,,, +2022-09-08 00:00:00+05:30,60.35,62.5,59.8,61.35,128430049.0,,, +2022-09-09 00:00:00+05:30,62.0,63.65,62.0,62.8,139369425.0,,, +2022-09-12 00:00:00+05:30,63.0,63.2,62.25,62.55,64044347.0,,, +2022-09-13 00:00:00+05:30,63.0,66.6,62.8,65.45,199032705.0,,, +2022-09-14 00:00:00+05:30,64.05,65.15,62.75,63.3,119824317.0,,, +2022-09-15 00:00:00+05:30,64.0,64.9,63.3,64.6,88185944.0,,, +2022-09-16 00:00:00+05:30,64.4,65.0,61.1,63.2,196537446.0,,, +2022-09-19 00:00:00+05:30,64.2,65.45,63.45,63.95,70453100.0,,, +2022-09-20 00:00:00+05:30,64.9,65.7,62.4,62.85,77904810.0,,, +2022-09-21 00:00:00+05:30,63.3,63.95,62.4,63.45,59131994.0,,, +2022-09-22 00:00:00+05:30,62.9,63.75,62.6,63.3,34716572.0,,, +2022-09-23 00:00:00+05:30,63.0,63.35,60.4,60.8,56730282.0,,, +2022-09-26 00:00:00+05:30,60.0,60.65,57.4,57.8,65832873.0,,, +2022-09-27 00:00:00+05:30,58.15,59.75,56.95,58.85,79641870.0,,, +2022-09-28 00:00:00+05:30,57.8,59.25,57.5,58.05,64334024.0,,, +2022-09-29 00:00:00+05:30,59.2,62.0,58.9,61.2,76969699.0,,, diff --git a/DATA/BRONZE/StockData/ZOMATO_2022_10.csv b/DATA/BRONZE/StockData/ZOMATO_2022_10.csv index 4ae95fee..0474d0fe 100644 --- a/DATA/BRONZE/StockData/ZOMATO_2022_10.csv +++ b/DATA/BRONZE/StockData/ZOMATO_2022_10.csv @@ -1,19 +1,19 @@ -date,open,high,low,close,volume,dividends,stock_splits -2022-10-03 00:00:00+05:30,62.0,63.1,61.2,61.9,44528871,0.0,0.0 -2022-10-04 00:00:00+05:30,63.1,64.45,63.0,64.05,47077008,0.0,0.0 -2022-10-06 00:00:00+05:30,64.4,66.15,64.25,65.55,59866072,0.0,0.0 -2022-10-07 00:00:00+05:30,65.15,70.2,64.6,69.55,170879536,0.0,0.0 -2022-10-10 00:00:00+05:30,68.4,69.7,67.5,68.7,87158481,0.0,0.0 -2022-10-11 00:00:00+05:30,68.4,69.2,65.0,65.55,70171064,0.0,0.0 -2022-10-12 00:00:00+05:30,65.65,66.45,63.05,63.75,67799710,0.0,0.0 -2022-10-13 00:00:00+05:30,64.1,64.65,61.0,61.25,73750800,0.0,0.0 -2022-10-14 00:00:00+05:30,63.0,64.15,61.6,61.9,85139332,0.0,0.0 -2022-10-17 00:00:00+05:30,61.9,63.25,61.15,62.65,56007734,0.0,0.0 -2022-10-18 00:00:00+05:30,63.65,64.4,62.75,63.0,49431277,0.0,0.0 -2022-10-19 00:00:00+05:30,63.4,63.7,61.5,62.05,52638798,0.0,0.0 -2022-10-20 00:00:00+05:30,61.7,62.0,60.85,61.3,57513138,0.0,0.0 -2022-10-21 00:00:00+05:30,61.8,63.2,61.3,61.8,65825881,0.0,0.0 -2022-10-24 00:00:00+05:30,62.9,62.95,62.05,62.35,7775480,0.0,0.0 -2022-10-25 00:00:00+05:30,62.7,64.9,62.4,64.6,81043498,0.0,0.0 -2022-10-27 00:00:00+05:30,64.1,65.65,63.5,65.1,64853360,0.0,0.0 -2022-10-28 00:00:00+05:30,65.25,65.7,62.3,62.6,56787309,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2022-10-03 00:00:00+05:30,62.0,63.1,61.2,61.9,44528871.0,,, +2022-10-04 00:00:00+05:30,63.1,64.45,63.0,64.05,47077008.0,,, +2022-10-06 00:00:00+05:30,64.4,66.15,64.25,65.55,59866072.0,,, +2022-10-07 00:00:00+05:30,65.15,70.2,64.6,69.55,170879536.0,,, +2022-10-10 00:00:00+05:30,68.4,69.7,67.5,68.7,87158481.0,,, +2022-10-11 00:00:00+05:30,68.4,69.2,65.0,65.55,70171064.0,,, +2022-10-12 00:00:00+05:30,65.65,66.45,63.05,63.75,67799710.0,,, +2022-10-13 00:00:00+05:30,64.1,64.65,61.0,61.25,73750800.0,,, +2022-10-14 00:00:00+05:30,63.0,64.15,61.6,61.9,85139332.0,,, +2022-10-17 00:00:00+05:30,61.9,63.25,61.15,62.65,56007734.0,,, +2022-10-18 00:00:00+05:30,63.65,64.4,62.75,63.0,49431277.0,,, +2022-10-19 00:00:00+05:30,63.4,63.7,61.5,62.05,52638798.0,,, +2022-10-20 00:00:00+05:30,61.7,62.0,60.85,61.3,57513138.0,,, +2022-10-21 00:00:00+05:30,61.8,63.2,61.3,61.8,65825881.0,,, +2022-10-24 00:00:00+05:30,62.9,62.95,62.05,62.35,7775480.0,,, +2022-10-25 00:00:00+05:30,62.7,64.9,62.4,64.6,81043498.0,,, +2022-10-27 00:00:00+05:30,64.1,65.65,63.5,65.1,64853360.0,,, +2022-10-28 00:00:00+05:30,65.25,65.7,62.3,62.6,56787309.0,,, diff --git a/DATA/BRONZE/StockData/ZOMATO_2022_11.csv b/DATA/BRONZE/StockData/ZOMATO_2022_11.csv index 62d604e5..21ae08ef 100644 --- a/DATA/BRONZE/StockData/ZOMATO_2022_11.csv +++ b/DATA/BRONZE/StockData/ZOMATO_2022_11.csv @@ -1,21 +1,21 @@ -date,open,high,low,close,volume,dividends,stock_splits -2022-11-01 00:00:00+05:30,63.5,63.75,62.7,63.5,50425928,0.0,0.0 -2022-11-02 00:00:00+05:30,63.75,64.7,62.7,63.0,52915032,0.0,0.0 -2022-11-03 00:00:00+05:30,62.8,62.8,62.0,62.2,31729457,0.0,0.0 -2022-11-04 00:00:00+05:30,62.75,63.65,62.45,63.0,35296904,0.0,0.0 -2022-11-07 00:00:00+05:30,63.85,65.45,63.25,65.1,56815391,0.0,0.0 -2022-11-09 00:00:00+05:30,65.45,67.5,65.0,65.3,87424592,0.0,0.0 -2022-11-10 00:00:00+05:30,65.5,65.95,63.15,63.95,44332611,0.0,0.0 -2022-11-11 00:00:00+05:30,66.0,73.55,65.5,72.8,397758848,0.0,0.0 -2022-11-14 00:00:00+05:30,74.3,75.45,69.05,69.6,186727024,0.0,0.0 -2022-11-15 00:00:00+05:30,69.6,71.15,69.1,69.95,68397103,0.0,0.0 -2022-11-16 00:00:00+05:30,69.95,70.5,67.7,68.7,75425523,0.0,0.0 -2022-11-17 00:00:00+05:30,68.4,69.8,67.5,67.7,60115704,0.0,0.0 -2022-11-18 00:00:00+05:30,68.15,69.35,66.9,67.15,62855692,0.0,0.0 -2022-11-21 00:00:00+05:30,66.4,66.4,63.8,64.3,85998316,0.0,0.0 -2022-11-22 00:00:00+05:30,64.9,64.9,63.3,63.95,50715391,0.0,0.0 -2022-11-23 00:00:00+05:30,63.5,64.3,61.4,61.75,69815602,0.0,0.0 -2022-11-24 00:00:00+05:30,62.3,64.1,62.05,63.2,90679986,0.0,0.0 -2022-11-25 00:00:00+05:30,64.0,64.9,63.05,64.0,74237526,0.0,0.0 -2022-11-28 00:00:00+05:30,64.25,65.3,63.8,64.4,53453545,0.0,0.0 -2022-11-29 00:00:00+05:30,64.4,64.9,63.0,63.55,32230342,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2022-11-01 00:00:00+05:30,63.5,63.75,62.7,63.5,50425928.0,,, +2022-11-02 00:00:00+05:30,63.75,64.7,62.7,63.0,52915032.0,,, +2022-11-03 00:00:00+05:30,62.8,62.8,62.0,62.2,31729457.0,,, +2022-11-04 00:00:00+05:30,62.75,63.65,62.45,63.0,35296904.0,,, +2022-11-07 00:00:00+05:30,63.85,65.45,63.25,65.1,56815391.0,,, +2022-11-09 00:00:00+05:30,65.45,67.5,65.0,65.3,87424592.0,,, +2022-11-10 00:00:00+05:30,65.5,65.95,63.15,63.95,44332611.0,,, +2022-11-11 00:00:00+05:30,66.0,73.55,65.5,72.8,397758848.0,,, +2022-11-14 00:00:00+05:30,74.3,75.45,69.05,69.6,186727024.0,,, +2022-11-15 00:00:00+05:30,69.6,71.15,69.1,69.95,68397103.0,,, +2022-11-16 00:00:00+05:30,69.95,70.5,67.7,68.7,75425523.0,,, +2022-11-17 00:00:00+05:30,68.4,69.8,67.5,67.7,60115704.0,,, +2022-11-18 00:00:00+05:30,68.15,69.35,66.9,67.15,62855692.0,,, +2022-11-21 00:00:00+05:30,66.4,66.4,63.8,64.3,85998316.0,,, +2022-11-22 00:00:00+05:30,64.9,64.9,63.3,63.95,50715391.0,,, +2022-11-23 00:00:00+05:30,63.5,64.3,61.4,61.75,69815602.0,,, +2022-11-24 00:00:00+05:30,62.3,64.1,62.05,63.2,90679986.0,,, +2022-11-25 00:00:00+05:30,64.0,64.9,63.05,64.0,74237526.0,,, +2022-11-28 00:00:00+05:30,64.25,65.3,63.8,64.4,53453545.0,,, +2022-11-29 00:00:00+05:30,64.4,64.9,63.0,63.55,32230342.0,,, diff --git a/DATA/BRONZE/StockData/ZOMATO_2022_12.csv b/DATA/BRONZE/StockData/ZOMATO_2022_12.csv index 32b2fde0..df4d875f 100644 --- a/DATA/BRONZE/StockData/ZOMATO_2022_12.csv +++ b/DATA/BRONZE/StockData/ZOMATO_2022_12.csv @@ -1,23 +1,23 @@ -date,open,high,low,close,volume,dividends,stock_splits -2022-12-01 00:00:00+05:30,66.5,67.15,65.4,66.65,83610566,0.0,0.0 -2022-12-02 00:00:00+05:30,66.75,68.9,66.5,68.55,96262543,0.0,0.0 -2022-12-05 00:00:00+05:30,68.85,69.0,65.0,65.45,85107187,0.0,0.0 -2022-12-06 00:00:00+05:30,64.75,65.45,64.45,64.8,40042683,0.0,0.0 -2022-12-07 00:00:00+05:30,65.1,65.4,64.1,64.45,29775697,0.0,0.0 -2022-12-08 00:00:00+05:30,64.8,64.8,63.65,63.8,35341241,0.0,0.0 -2022-12-09 00:00:00+05:30,64.2,64.85,63.9,64.15,36490408,0.0,0.0 -2022-12-12 00:00:00+05:30,64.15,64.75,63.6,64.4,20602398,0.0,0.0 -2022-12-13 00:00:00+05:30,64.8,65.2,64.35,64.6,21917723,0.0,0.0 -2022-12-14 00:00:00+05:30,64.85,65.45,64.6,65.0,24599687,0.0,0.0 -2022-12-15 00:00:00+05:30,64.95,65.25,63.8,64.15,19011713,0.0,0.0 -2022-12-16 00:00:00+05:30,63.75,64.0,61.85,62.15,48220919,0.0,0.0 -2022-12-19 00:00:00+05:30,62.4,62.8,62.0,62.15,21470297,0.0,0.0 -2022-12-20 00:00:00+05:30,62.1,63.2,61.9,62.85,32487667,0.0,0.0 -2022-12-21 00:00:00+05:30,63.2,63.5,60.85,61.35,39979212,0.0,0.0 -2022-12-22 00:00:00+05:30,61.8,62.05,58.55,58.95,53936114,0.0,0.0 -2022-12-23 00:00:00+05:30,58.3,58.35,53.2,53.65,93022114,0.0,0.0 -2022-12-26 00:00:00+05:30,53.95,59.75,53.45,58.15,83571451,0.0,0.0 -2022-12-27 00:00:00+05:30,59.4,60.6,58.5,58.95,54205000,0.0,0.0 -2022-12-28 00:00:00+05:30,58.5,60.8,57.85,60.15,70502428,0.0,0.0 -2022-12-29 00:00:00+05:30,59.5,61.55,59.0,60.85,24973807,0.0,0.0 -2022-12-30 00:00:00+05:30,61.0,61.45,59.0,59.3,33251260,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2022-12-01 00:00:00+05:30,66.5,67.15,65.4,66.65,83610566.0,,, +2022-12-02 00:00:00+05:30,66.75,68.9,66.5,68.55,96262543.0,,, +2022-12-05 00:00:00+05:30,68.85,69.0,65.0,65.45,85107187.0,,, +2022-12-06 00:00:00+05:30,64.75,65.45,64.45,64.8,40042683.0,,, +2022-12-07 00:00:00+05:30,65.1,65.4,64.1,64.45,29775697.0,,, +2022-12-08 00:00:00+05:30,64.8,64.8,63.65,63.8,35341241.0,,, +2022-12-09 00:00:00+05:30,64.2,64.85,63.9,64.15,36490408.0,,, +2022-12-12 00:00:00+05:30,64.15,64.75,63.6,64.4,20602398.0,,, +2022-12-13 00:00:00+05:30,64.8,65.2,64.35,64.6,21917723.0,,, +2022-12-14 00:00:00+05:30,64.85,65.45,64.6,65.0,24599687.0,,, +2022-12-15 00:00:00+05:30,64.95,65.25,63.8,64.15,19011713.0,,, +2022-12-16 00:00:00+05:30,63.75,64.0,61.85,62.15,48220919.0,,, +2022-12-19 00:00:00+05:30,62.4,62.8,62.0,62.15,21470297.0,,, +2022-12-20 00:00:00+05:30,62.1,63.2,61.9,62.85,32487667.0,,, +2022-12-21 00:00:00+05:30,63.2,63.5,60.85,61.35,39979212.0,,, +2022-12-22 00:00:00+05:30,61.8,62.05,58.55,58.95,53936114.0,,, +2022-12-23 00:00:00+05:30,58.3,58.35,53.2,53.65,93022114.0,,, +2022-12-26 00:00:00+05:30,53.95,59.75,53.45,58.15,83571451.0,,, +2022-12-27 00:00:00+05:30,59.4,60.6,58.5,58.95,54205000.0,,, +2022-12-28 00:00:00+05:30,58.5,60.8,57.85,60.15,70502428.0,,, +2022-12-29 00:00:00+05:30,59.5,61.55,59.0,60.85,24973807.0,,, +2022-12-30 00:00:00+05:30,61.0,61.45,59.0,59.3,33251260.0,,, diff --git a/DATA/BRONZE/StockData/ZOMATO_2023_01.csv b/DATA/BRONZE/StockData/ZOMATO_2023_01.csv index 86efdf99..019e9614 100644 --- a/DATA/BRONZE/StockData/ZOMATO_2023_01.csv +++ b/DATA/BRONZE/StockData/ZOMATO_2023_01.csv @@ -1,21 +1,21 @@ -date,open,high,low,close,volume,dividends,stock_splits -2023-01-02 00:00:00+05:30,60.65,60.7,59.8,60.3,18759536,0.0,0.0 -2023-01-03 00:00:00+05:30,58.85,59.55,57.3,58.95,49702768,0.0,0.0 -2023-01-04 00:00:00+05:30,58.4,58.7,56.0,56.35,48975781,0.0,0.0 -2023-01-05 00:00:00+05:30,56.95,57.1,55.6,56.2,34448671,0.0,0.0 -2023-01-06 00:00:00+05:30,56.2,56.4,54.95,55.25,30272416,0.0,0.0 -2023-01-09 00:00:00+05:30,56.0,57.25,55.75,56.0,35490334,0.0,0.0 -2023-01-10 00:00:00+05:30,56.0,56.15,53.8,54.7,45966335,0.0,0.0 -2023-01-11 00:00:00+05:30,55.0,56.15,54.1,54.35,32626665,0.0,0.0 -2023-01-12 00:00:00+05:30,54.7,55.0,52.95,53.75,38856261,0.0,0.0 -2023-01-13 00:00:00+05:30,54.1,54.5,53.05,53.25,38735350,0.0,0.0 -2023-01-16 00:00:00+05:30,54.0,54.3,52.5,52.7,35892303,0.0,0.0 -2023-01-17 00:00:00+05:30,53.0,53.1,50.0,50.15,77122987,0.0,0.0 -2023-01-18 00:00:00+05:30,50.4,51.45,48.85,51.0,84541855,0.0,0.0 -2023-01-19 00:00:00+05:30,50.3,51.9,50.05,51.1,54523340,0.0,0.0 -2023-01-20 00:00:00+05:30,51.4,52.25,50.55,51.45,47355757,0.0,0.0 -2023-01-23 00:00:00+05:30,51.9,51.9,50.65,51.0,24658884,0.0,0.0 -2023-01-24 00:00:00+05:30,51.0,52.3,50.65,52.1,47720352,0.0,0.0 -2023-01-25 00:00:00+05:30,52.0,52.05,44.35,47.75,237764175,0.0,0.0 -2023-01-27 00:00:00+05:30,49.0,51.8,46.7,46.95,169788452,0.0,0.0 -2023-01-30 00:00:00+05:30,47.9,48.55,46.7,47.4,54376637,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2023-01-02 00:00:00+05:30,60.65,60.7,59.8,60.3,18759536.0,,, +2023-01-03 00:00:00+05:30,58.85,59.55,57.3,58.95,49702768.0,,, +2023-01-04 00:00:00+05:30,58.4,58.7,56.0,56.35,48975781.0,,, +2023-01-05 00:00:00+05:30,56.95,57.1,55.6,56.2,34448671.0,,, +2023-01-06 00:00:00+05:30,56.2,56.4,54.95,55.25,30272416.0,,, +2023-01-09 00:00:00+05:30,56.0,57.25,55.75,56.0,35490334.0,,, +2023-01-10 00:00:00+05:30,56.0,56.15,53.8,54.7,45966335.0,,, +2023-01-11 00:00:00+05:30,55.0,56.15,54.1,54.35,32626665.0,,, +2023-01-12 00:00:00+05:30,54.7,55.0,52.95,53.75,38856261.0,,, +2023-01-13 00:00:00+05:30,54.1,54.5,53.05,53.25,38735350.0,,, +2023-01-16 00:00:00+05:30,54.0,54.3,52.5,52.7,35892303.0,,, +2023-01-17 00:00:00+05:30,53.0,53.1,50.0,50.15,77122987.0,,, +2023-01-18 00:00:00+05:30,50.4,51.45,48.85,51.0,84541855.0,,, +2023-01-19 00:00:00+05:30,50.3,51.9,50.05,51.1,54523340.0,,, +2023-01-20 00:00:00+05:30,51.4,52.25,50.55,51.45,47355757.0,,, +2023-01-23 00:00:00+05:30,51.9,51.9,50.65,51.0,24658884.0,,, +2023-01-24 00:00:00+05:30,51.0,52.3,50.65,52.1,47720352.0,,, +2023-01-25 00:00:00+05:30,52.0,52.05,44.35,47.75,237764175.0,,, +2023-01-27 00:00:00+05:30,49.0,51.8,46.7,46.95,169788452.0,,, +2023-01-30 00:00:00+05:30,47.9,48.55,46.7,47.4,54376637.0,,, diff --git a/DATA/BRONZE/StockData/ZOMATO_2023_02.csv b/DATA/BRONZE/StockData/ZOMATO_2023_02.csv index 6a9410e6..215e6ee1 100644 --- a/DATA/BRONZE/StockData/ZOMATO_2023_02.csv +++ b/DATA/BRONZE/StockData/ZOMATO_2023_02.csv @@ -1,20 +1,20 @@ -date,open,high,low,close,volume,dividends,stock_splits -2023-02-01 00:00:00+05:30,50.0,51.05,47.05,48.15,68752685,0.0,0.0 -2023-02-02 00:00:00+05:30,48.4,48.9,47.15,47.5,40751688,0.0,0.0 -2023-02-03 00:00:00+05:30,48.15,49.25,47.7,48.75,42497841,0.0,0.0 -2023-02-06 00:00:00+05:30,48.7,49.1,47.55,47.75,35956956,0.0,0.0 -2023-02-07 00:00:00+05:30,48.0,51.0,47.6,49.35,61077398,0.0,0.0 -2023-02-08 00:00:00+05:30,51.2,55.3,51.1,54.3,265595807,0.0,0.0 -2023-02-09 00:00:00+05:30,54.7,56.8,53.4,54.4,216398621,0.0,0.0 -2023-02-10 00:00:00+05:30,52.7,54.15,50.7,53.3,176950201,0.0,0.0 -2023-02-13 00:00:00+05:30,53.0,53.7,51.25,51.8,86162276,0.0,0.0 -2023-02-14 00:00:00+05:30,51.8,52.5,49.9,50.35,79395202,0.0,0.0 -2023-02-15 00:00:00+05:30,50.55,50.9,49.8,50.25,49655881,0.0,0.0 -2023-02-16 00:00:00+05:30,50.8,51.8,50.45,51.4,48841966,0.0,0.0 -2023-02-17 00:00:00+05:30,51.25,52.2,50.7,51.8,52862406,0.0,0.0 -2023-02-20 00:00:00+05:30,51.9,55.05,51.75,54.6,93315254,0.0,0.0 -2023-02-21 00:00:00+05:30,54.6,56.15,54.4,55.35,100106053,0.0,0.0 -2023-02-22 00:00:00+05:30,54.85,55.4,52.6,52.95,75802021,0.0,0.0 -2023-02-23 00:00:00+05:30,53.0,56.0,52.8,54.95,118058937,0.0,0.0 -2023-02-24 00:00:00+05:30,55.5,56.75,54.0,54.45,73440699,0.0,0.0 -2023-02-27 00:00:00+05:30,54.7,54.75,53.2,53.6,38735556,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2023-02-01 00:00:00+05:30,50.0,51.05,47.05,48.15,68752685.0,,, +2023-02-02 00:00:00+05:30,48.4,48.9,47.15,47.5,40751688.0,,, +2023-02-03 00:00:00+05:30,48.15,49.25,47.7,48.75,42497841.0,,, +2023-02-06 00:00:00+05:30,48.7,49.1,47.55,47.75,35956956.0,,, +2023-02-07 00:00:00+05:30,48.0,51.0,47.6,49.35,61077398.0,,, +2023-02-08 00:00:00+05:30,51.2,55.3,51.1,54.3,265595807.0,,, +2023-02-09 00:00:00+05:30,54.7,56.8,53.4,54.4,216398621.0,,, +2023-02-10 00:00:00+05:30,52.7,54.15,50.7,53.3,176950201.0,,, +2023-02-13 00:00:00+05:30,53.0,53.7,51.25,51.8,86162276.0,,, +2023-02-14 00:00:00+05:30,51.8,52.5,49.9,50.35,79395202.0,,, +2023-02-15 00:00:00+05:30,50.55,50.9,49.8,50.25,49655881.0,,, +2023-02-16 00:00:00+05:30,50.8,51.8,50.45,51.4,48841966.0,,, +2023-02-17 00:00:00+05:30,51.25,52.2,50.7,51.8,52862406.0,,, +2023-02-20 00:00:00+05:30,51.9,55.05,51.75,54.6,93315254.0,,, +2023-02-21 00:00:00+05:30,54.6,56.15,54.4,55.35,100106053.0,,, +2023-02-22 00:00:00+05:30,54.85,55.4,52.6,52.95,75802021.0,,, +2023-02-23 00:00:00+05:30,53.0,56.0,52.8,54.95,118058937.0,,, +2023-02-24 00:00:00+05:30,55.5,56.75,54.0,54.45,73440699.0,,, +2023-02-27 00:00:00+05:30,54.7,54.75,53.2,53.6,38735556.0,,, diff --git a/DATA/BRONZE/StockData/ZOMATO_2023_03.csv b/DATA/BRONZE/StockData/ZOMATO_2023_03.csv index ddc56de0..5e9c3c12 100644 --- a/DATA/BRONZE/StockData/ZOMATO_2023_03.csv +++ b/DATA/BRONZE/StockData/ZOMATO_2023_03.csv @@ -1,21 +1,21 @@ -date,open,high,low,close,volume,dividends,stock_splits -2023-03-01 00:00:00+05:30,53.5,55.35,53.35,54.95,42854827,0.0,0.0 -2023-03-02 00:00:00+05:30,54.75,55.2,54.35,54.55,36256148,0.0,0.0 -2023-03-03 00:00:00+05:30,54.9,55.4,53.2,53.65,36943821,0.0,0.0 -2023-03-06 00:00:00+05:30,54.0,54.95,53.7,53.95,33492583,0.0,0.0 -2023-03-08 00:00:00+05:30,53.45,55.3,52.65,54.8,44159725,0.0,0.0 -2023-03-09 00:00:00+05:30,55.1,56.35,53.9,54.05,56021946,0.0,0.0 -2023-03-10 00:00:00+05:30,53.8,54.5,53.3,53.85,39226931,0.0,0.0 -2023-03-13 00:00:00+05:30,53.95,54.7,51.6,51.9,52374659,0.0,0.0 -2023-03-14 00:00:00+05:30,52.0,52.5,50.2,50.75,52247904,0.0,0.0 -2023-03-15 00:00:00+05:30,51.5,52.2,50.55,50.75,38763143,0.0,0.0 -2023-03-16 00:00:00+05:30,50.9,53.7,49.85,53.05,61237058,0.0,0.0 -2023-03-17 00:00:00+05:30,53.45,55.75,53.05,54.9,112918857,0.0,0.0 -2023-03-20 00:00:00+05:30,53.6,54.75,52.2,53.55,65578919,0.0,0.0 -2023-03-21 00:00:00+05:30,53.85,54.15,52.65,53.0,31632951,0.0,0.0 -2023-03-22 00:00:00+05:30,53.4,53.9,52.7,53.1,38444991,0.0,0.0 -2023-03-23 00:00:00+05:30,52.9,53.2,52.1,52.65,32816290,0.0,0.0 -2023-03-24 00:00:00+05:30,52.5,52.85,50.15,50.65,67243087,0.0,0.0 -2023-03-27 00:00:00+05:30,50.7,51.3,49.25,50.1,49618132,0.0,0.0 -2023-03-28 00:00:00+05:30,50.2,50.55,49.0,50.25,50426174,0.0,0.0 -2023-03-29 00:00:00+05:30,50.25,51.75,49.6,51.25,41464387,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2023-03-01 00:00:00+05:30,53.5,55.35,53.35,54.95,42854827.0,,, +2023-03-02 00:00:00+05:30,54.75,55.2,54.35,54.55,36256148.0,,, +2023-03-03 00:00:00+05:30,54.9,55.4,53.2,53.65,36943821.0,,, +2023-03-06 00:00:00+05:30,54.0,54.95,53.7,53.95,33492583.0,,, +2023-03-08 00:00:00+05:30,53.45,55.3,52.65,54.8,44159725.0,,, +2023-03-09 00:00:00+05:30,55.1,56.35,53.9,54.05,56021946.0,,, +2023-03-10 00:00:00+05:30,53.8,54.5,53.3,53.85,39226931.0,,, +2023-03-13 00:00:00+05:30,53.95,54.7,51.6,51.9,52374659.0,,, +2023-03-14 00:00:00+05:30,52.0,52.5,50.2,50.75,52247904.0,,, +2023-03-15 00:00:00+05:30,51.5,52.2,50.55,50.75,38763143.0,,, +2023-03-16 00:00:00+05:30,50.9,53.7,49.85,53.05,61237058.0,,, +2023-03-17 00:00:00+05:30,53.45,55.75,53.05,54.9,112918857.0,,, +2023-03-20 00:00:00+05:30,53.6,54.75,52.2,53.55,65578919.0,,, +2023-03-21 00:00:00+05:30,53.85,54.15,52.65,53.0,31632951.0,,, +2023-03-22 00:00:00+05:30,53.4,53.9,52.7,53.1,38444991.0,,, +2023-03-23 00:00:00+05:30,52.9,53.2,52.1,52.65,32816290.0,,, +2023-03-24 00:00:00+05:30,52.5,52.85,50.15,50.65,67243087.0,,, +2023-03-27 00:00:00+05:30,50.7,51.3,49.25,50.1,49618132.0,,, +2023-03-28 00:00:00+05:30,50.2,50.55,49.0,50.25,50426174.0,,, +2023-03-29 00:00:00+05:30,50.25,51.75,49.6,51.25,41464387.0,,, diff --git a/DATA/BRONZE/StockData/ZOMATO_2023_04.csv b/DATA/BRONZE/StockData/ZOMATO_2023_04.csv index 9b486450..f6a5ccdc 100644 --- a/DATA/BRONZE/StockData/ZOMATO_2023_04.csv +++ b/DATA/BRONZE/StockData/ZOMATO_2023_04.csv @@ -1,18 +1,18 @@ -date,open,high,low,close,volume,dividends,stock_splits -2023-04-03 00:00:00+05:30,51.5,52.15,50.9,51.95,29241512,0.0,0.0 -2023-04-05 00:00:00+05:30,52.1,52.9,51.55,51.7,25497115,0.0,0.0 -2023-04-06 00:00:00+05:30,51.75,52.45,51.3,52.15,19695678,0.0,0.0 -2023-04-10 00:00:00+05:30,52.15,54.2,51.8,53.95,60655412,0.0,0.0 -2023-04-11 00:00:00+05:30,54.65,55.25,53.25,53.95,41101417,0.0,0.0 -2023-04-12 00:00:00+05:30,54.25,54.25,52.9,53.2,30848068,0.0,0.0 -2023-04-13 00:00:00+05:30,53.2,54.15,52.85,53.85,26646279,0.0,0.0 -2023-04-17 00:00:00+05:30,54.2,54.25,53.0,53.95,24787918,0.0,0.0 -2023-04-18 00:00:00+05:30,54.05,54.2,53.05,53.3,27617603,0.0,0.0 -2023-04-19 00:00:00+05:30,53.6,55.95,53.2,54.15,62022927,0.0,0.0 -2023-04-20 00:00:00+05:30,54.15,54.4,53.65,54.2,23096046,0.0,0.0 -2023-04-21 00:00:00+05:30,54.3,56.75,54.1,56.05,106707937,0.0,0.0 -2023-04-24 00:00:00+05:30,55.5,56.4,54.7,56.0,43287483,0.0,0.0 -2023-04-25 00:00:00+05:30,56.4,60.6,56.2,57.75,199056106,0.0,0.0 -2023-04-26 00:00:00+05:30,58.1,59.0,57.1,58.2,59765915,0.0,0.0 -2023-04-27 00:00:00+05:30,58.6,61.15,58.35,60.7,82969101,0.0,0.0 -2023-04-28 00:00:00+05:30,60.8,66.0,59.55,64.9,190938290,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2023-04-03 00:00:00+05:30,51.5,52.15,50.9,51.95,29241512.0,,, +2023-04-05 00:00:00+05:30,52.1,52.9,51.55,51.7,25497115.0,,, +2023-04-06 00:00:00+05:30,51.75,52.45,51.3,52.15,19695678.0,,, +2023-04-10 00:00:00+05:30,52.15,54.2,51.8,53.95,60655412.0,,, +2023-04-11 00:00:00+05:30,54.65,55.25,53.25,53.95,41101417.0,,, +2023-04-12 00:00:00+05:30,54.25,54.25,52.9,53.2,30848068.0,,, +2023-04-13 00:00:00+05:30,53.2,54.15,52.85,53.85,26646279.0,,, +2023-04-17 00:00:00+05:30,54.2,54.25,53.0,53.95,24787918.0,,, +2023-04-18 00:00:00+05:30,54.05,54.2,53.05,53.3,27617603.0,,, +2023-04-19 00:00:00+05:30,53.6,55.95,53.2,54.15,62022927.0,,, +2023-04-20 00:00:00+05:30,54.15,54.4,53.65,54.2,23096046.0,,, +2023-04-21 00:00:00+05:30,54.3,56.75,54.1,56.05,106707937.0,,, +2023-04-24 00:00:00+05:30,55.5,56.4,54.7,56.0,43287483.0,,, +2023-04-25 00:00:00+05:30,56.4,60.6,56.2,57.75,199056106.0,,, +2023-04-26 00:00:00+05:30,58.1,59.0,57.1,58.2,59765915.0,,, +2023-04-27 00:00:00+05:30,58.6,61.15,58.35,60.7,82969101.0,,, +2023-04-28 00:00:00+05:30,60.8,66.0,59.55,64.9,190938290.0,,, diff --git a/DATA/BRONZE/StockData/ZOMATO_2023_05.csv b/DATA/BRONZE/StockData/ZOMATO_2023_05.csv index f5ab5ed0..e7ec7aa1 100644 --- a/DATA/BRONZE/StockData/ZOMATO_2023_05.csv +++ b/DATA/BRONZE/StockData/ZOMATO_2023_05.csv @@ -1,22 +1,22 @@ -date,open,high,low,close,volume,dividends,stock_splits -2023-05-02 00:00:00+05:30,64.5,65.65,63.05,63.45,112758256,0.0,0.0 -2023-05-03 00:00:00+05:30,63.45,64.95,63.15,63.55,65082316,0.0,0.0 -2023-05-04 00:00:00+05:30,63.5,66.6,63.35,65.7,123042355,0.0,0.0 -2023-05-05 00:00:00+05:30,65.5,66.7,64.25,65.4,94016138,0.0,0.0 -2023-05-08 00:00:00+05:30,64.6,66.2,63.5,64.9,104940671,0.0,0.0 -2023-05-09 00:00:00+05:30,64.7,64.7,60.3,60.95,127854883,0.0,0.0 -2023-05-10 00:00:00+05:30,61.0,62.9,60.95,61.8,70220898,0.0,0.0 -2023-05-11 00:00:00+05:30,62.6,63.5,62.0,62.4,75062855,0.0,0.0 -2023-05-12 00:00:00+05:30,62.5,63.65,61.6,62.6,73164520,0.0,0.0 -2023-05-15 00:00:00+05:30,62.1,64.1,61.95,63.7,55886001,0.0,0.0 -2023-05-16 00:00:00+05:30,64.0,65.0,62.4,63.0,59311532,0.0,0.0 -2023-05-17 00:00:00+05:30,63.0,64.05,62.25,63.35,47444527,0.0,0.0 -2023-05-18 00:00:00+05:30,64.2,64.6,63.1,63.5,54301847,0.0,0.0 -2023-05-19 00:00:00+05:30,63.95,65.0,63.2,64.5,73620039,0.0,0.0 -2023-05-22 00:00:00+05:30,64.7,66.85,61.8,63.5,147006670,0.0,0.0 -2023-05-23 00:00:00+05:30,63.05,64.0,62.55,63.2,50797759,0.0,0.0 -2023-05-24 00:00:00+05:30,63.0,64.7,62.75,64.45,60476729,0.0,0.0 -2023-05-25 00:00:00+05:30,64.8,68.2,64.5,67.3,139721311,0.0,0.0 -2023-05-26 00:00:00+05:30,67.3,68.25,65.75,67.25,86466135,0.0,0.0 -2023-05-29 00:00:00+05:30,67.8,68.4,66.6,67.1,56968141,0.0,0.0 -2023-05-30 00:00:00+05:30,67.5,68.3,66.45,66.85,60699589,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2023-05-02 00:00:00+05:30,64.5,65.65,63.05,63.45,112758256.0,,, +2023-05-03 00:00:00+05:30,63.45,64.95,63.15,63.55,65082316.0,,, +2023-05-04 00:00:00+05:30,63.5,66.6,63.35,65.7,123042355.0,,, +2023-05-05 00:00:00+05:30,65.5,66.7,64.25,65.4,94016138.0,,, +2023-05-08 00:00:00+05:30,64.6,66.2,63.5,64.9,104940671.0,,, +2023-05-09 00:00:00+05:30,64.7,64.7,60.3,60.95,127854883.0,,, +2023-05-10 00:00:00+05:30,61.0,62.9,60.95,61.8,70220898.0,,, +2023-05-11 00:00:00+05:30,62.6,63.5,62.0,62.4,75062855.0,,, +2023-05-12 00:00:00+05:30,62.5,63.65,61.6,62.6,73164520.0,,, +2023-05-15 00:00:00+05:30,62.1,64.1,61.95,63.7,55886001.0,,, +2023-05-16 00:00:00+05:30,64.0,65.0,62.4,63.0,59311532.0,,, +2023-05-17 00:00:00+05:30,63.0,64.05,62.25,63.35,47444527.0,,, +2023-05-18 00:00:00+05:30,64.2,64.6,63.1,63.5,54301847.0,,, +2023-05-19 00:00:00+05:30,63.95,65.0,63.2,64.5,73620039.0,,, +2023-05-22 00:00:00+05:30,64.7,66.85,61.8,63.5,147006670.0,,, +2023-05-23 00:00:00+05:30,63.05,64.0,62.55,63.2,50797759.0,,, +2023-05-24 00:00:00+05:30,63.0,64.7,62.75,64.45,60476729.0,,, +2023-05-25 00:00:00+05:30,64.8,68.2,64.5,67.3,139721311.0,,, +2023-05-26 00:00:00+05:30,67.3,68.25,65.75,67.25,86466135.0,,, +2023-05-29 00:00:00+05:30,67.8,68.4,66.6,67.1,56968141.0,,, +2023-05-30 00:00:00+05:30,67.5,68.3,66.45,66.85,60699589.0,,, diff --git a/DATA/BRONZE/StockData/ZOMATO_2023_06.csv b/DATA/BRONZE/StockData/ZOMATO_2023_06.csv index cff03d89..c553796e 100644 --- a/DATA/BRONZE/StockData/ZOMATO_2023_06.csv +++ b/DATA/BRONZE/StockData/ZOMATO_2023_06.csv @@ -1,21 +1,21 @@ -date,open,high,low,close,volume,dividends,stock_splits -2023-06-01 00:00:00+05:30,68.7,68.8,67.6,67.95,57846081,0.0,0.0 -2023-06-02 00:00:00+05:30,70.0,73.2,69.5,71.15,170769117,0.0,0.0 -2023-06-05 00:00:00+05:30,71.3,72.15,69.6,71.25,84075166,0.0,0.0 -2023-06-06 00:00:00+05:30,71.55,73.15,71.35,72.35,64762959,0.0,0.0 -2023-06-07 00:00:00+05:30,72.5,75.0,72.4,74.5,67871844,0.0,0.0 -2023-06-08 00:00:00+05:30,74.8,76.35,73.7,75.8,88006842,0.0,0.0 -2023-06-09 00:00:00+05:30,77.05,78.0,75.85,77.6,77276802,0.0,0.0 -2023-06-12 00:00:00+05:30,78.3,80.3,76.5,77.95,105388190,0.0,0.0 -2023-06-13 00:00:00+05:30,77.9,78.8,76.7,78.3,81857154,0.0,0.0 -2023-06-14 00:00:00+05:30,78.3,78.45,73.25,74.1,83186945,0.0,0.0 -2023-06-15 00:00:00+05:30,74.5,76.1,73.1,75.1,93321136,0.0,0.0 -2023-06-16 00:00:00+05:30,75.55,76.0,73.9,74.45,45783616,0.0,0.0 -2023-06-19 00:00:00+05:30,74.6,77.0,74.1,75.85,62744981,0.0,0.0 -2023-06-20 00:00:00+05:30,76.0,76.4,74.8,75.85,30591595,0.0,0.0 -2023-06-21 00:00:00+05:30,76.1,77.35,74.65,75.1,31896510,0.0,0.0 -2023-06-22 00:00:00+05:30,75.5,75.85,73.65,74.35,40419764,0.0,0.0 -2023-06-23 00:00:00+05:30,73.9,75.3,72.55,74.15,51775728,0.0,0.0 -2023-06-26 00:00:00+05:30,74.15,75.25,73.8,74.85,30411621,0.0,0.0 -2023-06-27 00:00:00+05:30,75.15,76.95,74.85,76.15,59078137,0.0,0.0 -2023-06-28 00:00:00+05:30,77.0,77.0,74.6,74.9,30574521,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2023-06-01 00:00:00+05:30,68.7,68.8,67.6,67.95,57846081.0,,, +2023-06-02 00:00:00+05:30,70.0,73.2,69.5,71.15,170769117.0,,, +2023-06-05 00:00:00+05:30,71.3,72.15,69.6,71.25,84075166.0,,, +2023-06-06 00:00:00+05:30,71.55,73.15,71.35,72.35,64762959.0,,, +2023-06-07 00:00:00+05:30,72.5,75.0,72.4,74.5,67871844.0,,, +2023-06-08 00:00:00+05:30,74.8,76.35,73.7,75.8,88006842.0,,, +2023-06-09 00:00:00+05:30,77.05,78.0,75.85,77.6,77276802.0,,, +2023-06-12 00:00:00+05:30,78.3,80.3,76.5,77.95,105388190.0,,, +2023-06-13 00:00:00+05:30,77.9,78.8,76.7,78.3,81857154.0,,, +2023-06-14 00:00:00+05:30,78.3,78.45,73.25,74.1,83186945.0,,, +2023-06-15 00:00:00+05:30,74.5,76.1,73.1,75.1,93321136.0,,, +2023-06-16 00:00:00+05:30,75.55,76.0,73.9,74.45,45783616.0,,, +2023-06-19 00:00:00+05:30,74.6,77.0,74.1,75.85,62744981.0,,, +2023-06-20 00:00:00+05:30,76.0,76.4,74.8,75.85,30591595.0,,, +2023-06-21 00:00:00+05:30,76.1,77.35,74.65,75.1,31896510.0,,, +2023-06-22 00:00:00+05:30,75.5,75.85,73.65,74.35,40419764.0,,, +2023-06-23 00:00:00+05:30,73.9,75.3,72.55,74.15,51775728.0,,, +2023-06-26 00:00:00+05:30,74.15,75.25,73.8,74.85,30411621.0,,, +2023-06-27 00:00:00+05:30,75.15,76.95,74.85,76.15,59078137.0,,, +2023-06-28 00:00:00+05:30,77.0,77.0,74.6,74.9,30574521.0,,, diff --git a/DATA/BRONZE/StockData/ZOMATO_2023_07.csv b/DATA/BRONZE/StockData/ZOMATO_2023_07.csv index 20bae7c8..17afc044 100644 --- a/DATA/BRONZE/StockData/ZOMATO_2023_07.csv +++ b/DATA/BRONZE/StockData/ZOMATO_2023_07.csv @@ -1,21 +1,21 @@ -date,open,high,low,close,volume,dividends,stock_splits -2023-07-03 00:00:00+05:30,75.45,77.25,74.55,75.65,49243205,0.0,0.0 -2023-07-04 00:00:00+05:30,75.8,76.2,74.5,74.8,24150257,0.0,0.0 -2023-07-05 00:00:00+05:30,74.85,75.1,73.7,74.05,25459694,0.0,0.0 -2023-07-06 00:00:00+05:30,74.45,75.25,74.3,74.75,24467816,0.0,0.0 -2023-07-07 00:00:00+05:30,74.8,74.9,73.0,73.25,26599778,0.0,0.0 -2023-07-10 00:00:00+05:30,73.45,75.55,73.4,74.8,33812208,0.0,0.0 -2023-07-11 00:00:00+05:30,75.05,77.0,74.9,76.8,42946892,0.0,0.0 -2023-07-12 00:00:00+05:30,77.5,78.8,77.15,77.5,64212629,0.0,0.0 -2023-07-13 00:00:00+05:30,77.85,84.5,77.65,82.2,192605002,0.0,0.0 -2023-07-14 00:00:00+05:30,84.0,85.25,81.65,82.55,91571303,0.0,0.0 -2023-07-17 00:00:00+05:30,83.2,83.4,79.5,80.15,43377345,0.0,0.0 -2023-07-18 00:00:00+05:30,80.65,80.65,76.5,78.7,71215775,0.0,0.0 -2023-07-19 00:00:00+05:30,79.0,80.35,77.25,77.65,42130927,0.0,0.0 -2023-07-20 00:00:00+05:30,78.05,79.1,77.3,77.6,40495235,0.0,0.0 -2023-07-21 00:00:00+05:30,77.85,80.7,77.4,80.3,74991213,0.0,0.0 -2023-07-24 00:00:00+05:30,80.8,82.45,80.55,81.3,64291285,0.0,0.0 -2023-07-25 00:00:00+05:30,81.3,83.2,79.3,82.65,72459586,0.0,0.0 -2023-07-26 00:00:00+05:30,83.1,84.6,82.5,83.35,59291226,0.0,0.0 -2023-07-27 00:00:00+05:30,83.35,86.1,82.8,84.95,77249384,0.0,0.0 -2023-07-28 00:00:00+05:30,85.6,87.25,83.85,86.8,74798625,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2023-07-03 00:00:00+05:30,75.45,77.25,74.55,75.65,49243205.0,,, +2023-07-04 00:00:00+05:30,75.8,76.2,74.5,74.8,24150257.0,,, +2023-07-05 00:00:00+05:30,74.85,75.1,73.7,74.05,25459694.0,,, +2023-07-06 00:00:00+05:30,74.45,75.25,74.3,74.75,24467816.0,,, +2023-07-07 00:00:00+05:30,74.8,74.9,73.0,73.25,26599778.0,,, +2023-07-10 00:00:00+05:30,73.45,75.55,73.4,74.8,33812208.0,,, +2023-07-11 00:00:00+05:30,75.05,77.0,74.9,76.8,42946892.0,,, +2023-07-12 00:00:00+05:30,77.5,78.8,77.15,77.5,64212629.0,,, +2023-07-13 00:00:00+05:30,77.85,84.5,77.65,82.2,192605002.0,,, +2023-07-14 00:00:00+05:30,84.0,85.25,81.65,82.55,91571303.0,,, +2023-07-17 00:00:00+05:30,83.2,83.4,79.5,80.15,43377345.0,,, +2023-07-18 00:00:00+05:30,80.65,80.65,76.5,78.7,71215775.0,,, +2023-07-19 00:00:00+05:30,79.0,80.35,77.25,77.65,42130927.0,,, +2023-07-20 00:00:00+05:30,78.05,79.1,77.3,77.6,40495235.0,,, +2023-07-21 00:00:00+05:30,77.85,80.7,77.4,80.3,74991213.0,,, +2023-07-24 00:00:00+05:30,80.8,82.45,80.55,81.3,64291285.0,,, +2023-07-25 00:00:00+05:30,81.3,83.2,79.3,82.65,72459586.0,,, +2023-07-26 00:00:00+05:30,83.1,84.6,82.5,83.35,59291226.0,,, +2023-07-27 00:00:00+05:30,83.35,86.1,82.8,84.95,77249384.0,,, +2023-07-28 00:00:00+05:30,85.6,87.25,83.85,86.8,74798625.0,,, diff --git a/DATA/BRONZE/StockData/ZOMATO_2023_08.csv b/DATA/BRONZE/StockData/ZOMATO_2023_08.csv index 7e4c1879..b1215762 100644 --- a/DATA/BRONZE/StockData/ZOMATO_2023_08.csv +++ b/DATA/BRONZE/StockData/ZOMATO_2023_08.csv @@ -1,22 +1,22 @@ -date,open,high,low,close,volume,dividends,stock_splits -2023-08-01 00:00:00+05:30,84.6,85.7,84.2,84.75,34950470,0.0,0.0 -2023-08-02 00:00:00+05:30,84.45,85.95,82.65,85.05,54844625,0.0,0.0 -2023-08-03 00:00:00+05:30,81.6,88.4,81.6,86.55,123480816,0.0,0.0 -2023-08-04 00:00:00+05:30,89.0,98.4,88.4,95.4,405751648,0.0,0.0 -2023-08-07 00:00:00+05:30,97.4,102.85,96.35,97.6,249331637,0.0,0.0 -2023-08-08 00:00:00+05:30,98.35,100.3,92.7,93.45,160236123,0.0,0.0 -2023-08-09 00:00:00+05:30,93.9,94.85,91.6,94.1,109240947,0.0,0.0 -2023-08-10 00:00:00+05:30,94.1,96.15,93.25,94.25,87598556,0.0,0.0 -2023-08-11 00:00:00+05:30,94.6,95.2,93.05,93.45,38156809,0.0,0.0 -2023-08-14 00:00:00+05:30,93.4,93.4,91.35,92.75,46668447,0.0,0.0 -2023-08-16 00:00:00+05:30,92.45,95.6,91.5,91.9,76333138,0.0,0.0 -2023-08-17 00:00:00+05:30,92.3,93.25,90.5,91.15,45657095,0.0,0.0 -2023-08-18 00:00:00+05:30,91.0,91.4,89.0,89.35,50513070,0.0,0.0 -2023-08-21 00:00:00+05:30,90.5,90.5,88.3,89.75,36755760,0.0,0.0 -2023-08-22 00:00:00+05:30,90.3,94.3,90.1,91.9,104409241,0.0,0.0 -2023-08-23 00:00:00+05:30,92.95,95.0,92.05,94.3,64768237,0.0,0.0 -2023-08-24 00:00:00+05:30,95.75,95.75,93.2,93.8,47597101,0.0,0.0 -2023-08-25 00:00:00+05:30,93.35,93.35,90.05,91.0,65076321,0.0,0.0 -2023-08-28 00:00:00+05:30,96.0,96.1,91.75,92.35,141118441,0.0,0.0 -2023-08-29 00:00:00+05:30,92.75,95.0,92.6,94.7,86708316,0.0,0.0 -2023-08-30 00:00:00+05:30,99.5,100.5,97.2,99.8,250111714,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2023-08-01 00:00:00+05:30,84.6,85.7,84.2,84.75,34950470.0,,, +2023-08-02 00:00:00+05:30,84.45,85.95,82.65,85.05,54844625.0,,, +2023-08-03 00:00:00+05:30,81.6,88.4,81.6,86.55,123480816.0,,, +2023-08-04 00:00:00+05:30,89.0,98.4,88.4,95.4,405751648.0,,, +2023-08-07 00:00:00+05:30,97.4,102.85,96.35,97.6,249331637.0,,, +2023-08-08 00:00:00+05:30,98.35,100.3,92.7,93.45,160236123.0,,, +2023-08-09 00:00:00+05:30,93.9,94.85,91.6,94.1,109240947.0,,, +2023-08-10 00:00:00+05:30,94.1,96.15,93.25,94.25,87598556.0,,, +2023-08-11 00:00:00+05:30,94.6,95.2,93.05,93.45,38156809.0,,, +2023-08-14 00:00:00+05:30,93.4,93.4,91.35,92.75,46668447.0,,, +2023-08-16 00:00:00+05:30,92.45,95.6,91.5,91.9,76333138.0,,, +2023-08-17 00:00:00+05:30,92.3,93.25,90.5,91.15,45657095.0,,, +2023-08-18 00:00:00+05:30,91.0,91.4,89.0,89.35,50513070.0,,, +2023-08-21 00:00:00+05:30,90.5,90.5,88.3,89.75,36755760.0,,, +2023-08-22 00:00:00+05:30,90.3,94.3,90.1,91.9,104409241.0,,, +2023-08-23 00:00:00+05:30,92.95,95.0,92.05,94.3,64768237.0,,, +2023-08-24 00:00:00+05:30,95.75,95.75,93.2,93.8,47597101.0,,, +2023-08-25 00:00:00+05:30,93.35,93.35,90.05,91.0,65076321.0,,, +2023-08-28 00:00:00+05:30,96.0,96.1,91.75,92.35,141118441.0,,, +2023-08-29 00:00:00+05:30,92.75,95.0,92.6,94.7,86708316.0,,, +2023-08-30 00:00:00+05:30,99.5,100.5,97.2,99.8,250111714.0,,, diff --git a/DATA/BRONZE/StockData/ZOMATO_2023_09.csv b/DATA/BRONZE/StockData/ZOMATO_2023_09.csv index 5246c49e..75f4f72a 100644 --- a/DATA/BRONZE/StockData/ZOMATO_2023_09.csv +++ b/DATA/BRONZE/StockData/ZOMATO_2023_09.csv @@ -1,21 +1,21 @@ -date,open,high,low,close,volume,dividends,stock_splits -2023-09-01 00:00:00+05:30,98.3,98.35,96.85,97.2,47561928,0.0,0.0 -2023-09-04 00:00:00+05:30,97.5,98.6,97.3,98.05,37447917,0.0,0.0 -2023-09-05 00:00:00+05:30,98.15,99.3,97.05,98.2,51133944,0.0,0.0 -2023-09-06 00:00:00+05:30,98.4,98.85,97.65,98.2,28329667,0.0,0.0 -2023-09-07 00:00:00+05:30,98.65,101.6,98.2,100.05,111222776,0.0,0.0 -2023-09-08 00:00:00+05:30,100.75,101.1,99.0,99.6,63482366,0.0,0.0 -2023-09-11 00:00:00+05:30,100.0,102.55,99.2,101.35,83850675,0.0,0.0 -2023-09-12 00:00:00+05:30,102.4,102.5,96.5,98.75,90911794,0.0,0.0 -2023-09-13 00:00:00+05:30,98.75,100.75,97.0,97.9,71661116,0.0,0.0 -2023-09-14 00:00:00+05:30,98.65,100.1,98.2,99.45,45226055,0.0,0.0 -2023-09-15 00:00:00+05:30,100.5,104.45,100.35,102.95,148853172,0.0,0.0 -2023-09-18 00:00:00+05:30,103.6,105.0,101.65,102.15,69476642,0.0,0.0 -2023-09-20 00:00:00+05:30,101.3,104.9,99.3,100.0,104115507,0.0,0.0 -2023-09-21 00:00:00+05:30,100.0,100.95,98.25,99.15,40591612,0.0,0.0 -2023-09-22 00:00:00+05:30,99.5,101.4,98.7,99.9,39492725,0.0,0.0 -2023-09-25 00:00:00+05:30,100.3,100.5,97.75,98.45,34410972,0.0,0.0 -2023-09-26 00:00:00+05:30,98.6,100.4,97.9,99.9,36822528,0.0,0.0 -2023-09-27 00:00:00+05:30,99.9,101.2,98.5,100.1,34894254,0.0,0.0 -2023-09-28 00:00:00+05:30,100.35,100.6,99.3,99.95,25885383,0.0,0.0 -2023-09-29 00:00:00+05:30,100.05,102.75,99.6,101.5,49524816,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2023-09-01 00:00:00+05:30,98.3,98.35,96.85,97.2,47561928.0,,, +2023-09-04 00:00:00+05:30,97.5,98.6,97.3,98.05,37447917.0,,, +2023-09-05 00:00:00+05:30,98.15,99.3,97.05,98.2,51133944.0,,, +2023-09-06 00:00:00+05:30,98.4,98.85,97.65,98.2,28329667.0,,, +2023-09-07 00:00:00+05:30,98.65,101.6,98.2,100.05,111222776.0,,, +2023-09-08 00:00:00+05:30,100.75,101.1,99.0,99.6,63482366.0,,, +2023-09-11 00:00:00+05:30,100.0,102.55,99.2,101.35,83850675.0,,, +2023-09-12 00:00:00+05:30,102.4,102.5,96.5,98.75,90911794.0,,, +2023-09-13 00:00:00+05:30,98.75,100.75,97.0,97.9,71661116.0,,, +2023-09-14 00:00:00+05:30,98.65,100.1,98.2,99.45,45226055.0,,, +2023-09-15 00:00:00+05:30,100.5,104.45,100.35,102.95,148853172.0,,, +2023-09-18 00:00:00+05:30,103.6,105.0,101.65,102.15,69476642.0,,, +2023-09-20 00:00:00+05:30,101.3,104.9,99.3,100.0,104115507.0,,, +2023-09-21 00:00:00+05:30,100.0,100.95,98.25,99.15,40591612.0,,, +2023-09-22 00:00:00+05:30,99.5,101.4,98.7,99.9,39492725.0,,, +2023-09-25 00:00:00+05:30,100.3,100.5,97.75,98.45,34410972.0,,, +2023-09-26 00:00:00+05:30,98.6,100.4,97.9,99.9,36822528.0,,, +2023-09-27 00:00:00+05:30,99.9,101.2,98.5,100.1,34894254.0,,, +2023-09-28 00:00:00+05:30,100.35,100.6,99.3,99.95,25885383.0,,, +2023-09-29 00:00:00+05:30,100.05,102.75,99.6,101.5,49524816.0,,, diff --git a/DATA/BRONZE/StockData/ZOMATO_2023_10.csv b/DATA/BRONZE/StockData/ZOMATO_2023_10.csv index 4fc6b65d..004a063e 100644 --- a/DATA/BRONZE/StockData/ZOMATO_2023_10.csv +++ b/DATA/BRONZE/StockData/ZOMATO_2023_10.csv @@ -1,20 +1,20 @@ -date,open,high,low,close,volume,dividends,stock_splits -2023-10-03 00:00:00+05:30,101.0,105.9,100.0,105.3,82983688,0.0,0.0 -2023-10-04 00:00:00+05:30,104.4,104.4,100.35,100.75,68727969,0.0,0.0 -2023-10-05 00:00:00+05:30,102.6,107.7,102.35,105.4,140096809,0.0,0.0 -2023-10-06 00:00:00+05:30,106.4,107.2,104.0,104.45,65041435,0.0,0.0 -2023-10-09 00:00:00+05:30,103.8,105.25,101.0,103.9,53811658,0.0,0.0 -2023-10-10 00:00:00+05:30,104.9,107.95,104.65,106.05,67712329,0.0,0.0 -2023-10-11 00:00:00+05:30,106.8,109.8,106.55,109.0,93838782,0.0,0.0 -2023-10-12 00:00:00+05:30,110.2,113.25,109.5,109.85,117710894,0.0,0.0 -2023-10-13 00:00:00+05:30,109.85,111.8,109.1,111.0,55786063,0.0,0.0 -2023-10-16 00:00:00+05:30,111.9,112.75,110.85,111.5,47455521,0.0,0.0 -2023-10-17 00:00:00+05:30,112.5,114.2,111.5,113.85,55351894,0.0,0.0 -2023-10-18 00:00:00+05:30,114.5,115.1,109.5,113.2,100553806,0.0,0.0 -2023-10-19 00:00:00+05:30,112.0,113.15,110.65,111.65,43517012,0.0,0.0 -2023-10-20 00:00:00+05:30,114.0,114.5,112.15,113.35,64427436,0.0,0.0 -2023-10-23 00:00:00+05:30,113.8,113.9,106.8,108.9,70944550,0.0,0.0 -2023-10-25 00:00:00+05:30,105.65,109.5,105.55,108.25,59685089,0.0,0.0 -2023-10-26 00:00:00+05:30,107.5,108.0,101.25,106.45,108605538,0.0,0.0 -2023-10-27 00:00:00+05:30,107.35,109.25,105.05,105.65,43738547,0.0,0.0 -2023-10-30 00:00:00+05:30,106.2,108.6,105.7,107.7,48282252,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2023-10-03 00:00:00+05:30,101.0,105.9,100.0,105.3,82983688.0,,, +2023-10-04 00:00:00+05:30,104.4,104.4,100.35,100.75,68727969.0,,, +2023-10-05 00:00:00+05:30,102.6,107.7,102.35,105.4,140096809.0,,, +2023-10-06 00:00:00+05:30,106.4,107.2,104.0,104.45,65041435.0,,, +2023-10-09 00:00:00+05:30,103.8,105.25,101.0,103.9,53811658.0,,, +2023-10-10 00:00:00+05:30,104.9,107.95,104.65,106.05,67712329.0,,, +2023-10-11 00:00:00+05:30,106.8,109.8,106.55,109.0,93838782.0,,, +2023-10-12 00:00:00+05:30,110.2,113.25,109.5,109.85,117710894.0,,, +2023-10-13 00:00:00+05:30,109.85,111.8,109.1,111.0,55786063.0,,, +2023-10-16 00:00:00+05:30,111.9,112.75,110.85,111.5,47455521.0,,, +2023-10-17 00:00:00+05:30,112.5,114.2,111.5,113.85,55351894.0,,, +2023-10-18 00:00:00+05:30,114.5,115.1,109.5,113.2,100553806.0,,, +2023-10-19 00:00:00+05:30,112.0,113.15,110.65,111.65,43517012.0,,, +2023-10-20 00:00:00+05:30,114.0,114.5,112.15,113.35,64427436.0,,, +2023-10-23 00:00:00+05:30,113.8,113.9,106.8,108.9,70944550.0,,, +2023-10-25 00:00:00+05:30,105.65,109.5,105.55,108.25,59685089.0,,, +2023-10-26 00:00:00+05:30,107.5,108.0,101.25,106.45,108605538.0,,, +2023-10-27 00:00:00+05:30,107.35,109.25,105.05,105.65,43738547.0,,, +2023-10-30 00:00:00+05:30,106.2,108.6,105.7,107.7,48282252.0,,, diff --git a/DATA/BRONZE/StockData/ZOMATO_2023_11.csv b/DATA/BRONZE/StockData/ZOMATO_2023_11.csv index fa0c6c4e..33eb259c 100644 --- a/DATA/BRONZE/StockData/ZOMATO_2023_11.csv +++ b/DATA/BRONZE/StockData/ZOMATO_2023_11.csv @@ -1,20 +1,20 @@ -date,open,high,low,close,volume,dividends,stock_splits -2023-11-01 00:00:00+05:30,105.6,107.15,103.25,103.7,47911258,0.0,0.0 -2023-11-02 00:00:00+05:30,105.0,108.0,104.9,107.55,47086204,0.0,0.0 -2023-11-03 00:00:00+05:30,108.8,119.9,108.7,116.5,238833377,0.0,0.0 -2023-11-06 00:00:00+05:30,119.6,123.9,118.25,123.3,186288904,0.0,0.0 -2023-11-07 00:00:00+05:30,123.55,126.35,120.5,121.3,120886007,0.0,0.0 -2023-11-08 00:00:00+05:30,122.0,125.7,121.3,125.15,75041688,0.0,0.0 -2023-11-09 00:00:00+05:30,125.25,125.55,121.35,121.85,50307832,0.0,0.0 -2023-11-10 00:00:00+05:30,122.0,123.3,120.7,121.3,43388163,0.0,0.0 -2023-11-13 00:00:00+05:30,122.65,123.1,121.5,122.2,28348143,0.0,0.0 -2023-11-15 00:00:00+05:30,123.3,125.2,119.75,120.25,60088818,0.0,0.0 -2023-11-16 00:00:00+05:30,120.9,122.55,120.7,121.85,36895083,0.0,0.0 -2023-11-17 00:00:00+05:30,122.0,125.0,121.5,122.2,43882213,0.0,0.0 -2023-11-20 00:00:00+05:30,122.85,123.4,117.35,118.15,52784478,0.0,0.0 -2023-11-21 00:00:00+05:30,118.55,119.0,116.05,116.5,45193553,0.0,0.0 -2023-11-22 00:00:00+05:30,116.0,117.8,114.35,115.3,52799865,0.0,0.0 -2023-11-23 00:00:00+05:30,113.6,115.75,112.5,112.95,56329090,0.0,0.0 -2023-11-24 00:00:00+05:30,114.15,116.0,112.9,113.25,49980086,0.0,0.0 -2023-11-28 00:00:00+05:30,114.9,116.9,113.5,113.8,61963724,0.0,0.0 -2023-11-29 00:00:00+05:30,117.0,119.2,114.0,116.6,115274058,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2023-11-01 00:00:00+05:30,105.6,107.15,103.25,103.7,47911258.0,,, +2023-11-02 00:00:00+05:30,105.0,108.0,104.9,107.55,47086204.0,,, +2023-11-03 00:00:00+05:30,108.8,119.9,108.7,116.5,238833377.0,,, +2023-11-06 00:00:00+05:30,119.6,123.9,118.25,123.3,186288904.0,,, +2023-11-07 00:00:00+05:30,123.55,126.35,120.5,121.3,120886007.0,,, +2023-11-08 00:00:00+05:30,122.0,125.7,121.3,125.15,75041688.0,,, +2023-11-09 00:00:00+05:30,125.25,125.55,121.35,121.85,50307832.0,,, +2023-11-10 00:00:00+05:30,122.0,123.3,120.7,121.3,43388163.0,,, +2023-11-13 00:00:00+05:30,122.65,123.1,121.5,122.2,28348143.0,,, +2023-11-15 00:00:00+05:30,123.3,125.2,119.75,120.25,60088818.0,,, +2023-11-16 00:00:00+05:30,120.9,122.55,120.7,121.85,36895083.0,,, +2023-11-17 00:00:00+05:30,122.0,125.0,121.5,122.2,43882213.0,,, +2023-11-20 00:00:00+05:30,122.85,123.4,117.35,118.15,52784478.0,,, +2023-11-21 00:00:00+05:30,118.55,119.0,116.05,116.5,45193553.0,,, +2023-11-22 00:00:00+05:30,116.0,117.8,114.35,115.3,52799865.0,,, +2023-11-23 00:00:00+05:30,113.6,115.75,112.5,112.95,56329090.0,,, +2023-11-24 00:00:00+05:30,114.15,116.0,112.9,113.25,49980086.0,,, +2023-11-28 00:00:00+05:30,114.9,116.9,113.5,113.8,61963724.0,,, +2023-11-29 00:00:00+05:30,117.0,119.2,114.0,116.6,115274058.0,,, diff --git a/DATA/BRONZE/StockData/ZOMATO_2023_12.csv b/DATA/BRONZE/StockData/ZOMATO_2023_12.csv index ebe50c87..3b1dc857 100644 --- a/DATA/BRONZE/StockData/ZOMATO_2023_12.csv +++ b/DATA/BRONZE/StockData/ZOMATO_2023_12.csv @@ -1,21 +1,21 @@ -date,open,high,low,close,volume,dividends,stock_splits -2023-12-01 00:00:00+05:30,118.0,118.35,115.1,116.3,57261076,0.0,0.0 -2023-12-04 00:00:00+05:30,118.75,119.0,116.25,117.4,66057180,0.0,0.0 -2023-12-05 00:00:00+05:30,117.9,118.25,116.25,116.75,57483305,0.0,0.0 -2023-12-06 00:00:00+05:30,117.15,119.7,116.6,118.9,48171753,0.0,0.0 -2023-12-07 00:00:00+05:30,119.6,122.2,118.4,121.7,52483562,0.0,0.0 -2023-12-08 00:00:00+05:30,123.0,123.9,119.3,119.95,44213196,0.0,0.0 -2023-12-11 00:00:00+05:30,119.95,120.5,117.55,118.45,32372287,0.0,0.0 -2023-12-12 00:00:00+05:30,119.0,119.3,114.15,116.75,40800538,0.0,0.0 -2023-12-13 00:00:00+05:30,116.9,120.5,116.15,120.0,48092329,0.0,0.0 -2023-12-14 00:00:00+05:30,121.0,124.95,120.5,124.15,74178495,0.0,0.0 -2023-12-15 00:00:00+05:30,124.5,125.0,122.4,123.6,39542770,0.0,0.0 -2023-12-18 00:00:00+05:30,123.4,129.2,121.55,128.55,89553155,0.0,0.0 -2023-12-19 00:00:00+05:30,129.0,131.75,127.4,130.25,64117314,0.0,0.0 -2023-12-20 00:00:00+05:30,130.35,131.0,123.15,124.75,49006056,0.0,0.0 -2023-12-21 00:00:00+05:30,122.15,128.7,120.2,127.35,52326124,0.0,0.0 -2023-12-22 00:00:00+05:30,130.55,131.0,125.3,128.5,63113800,0.0,0.0 -2023-12-26 00:00:00+05:30,128.5,128.7,124.3,125.0,25499782,0.0,0.0 -2023-12-27 00:00:00+05:30,125.7,127.6,125.55,127.05,21757560,0.0,0.0 -2023-12-28 00:00:00+05:30,124.9,125.5,120.6,123.2,72865479,0.0,0.0 -2023-12-29 00:00:00+05:30,124.0,125.55,123.25,123.7,27512604,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2023-12-01 00:00:00+05:30,118.0,118.35,115.1,116.3,57261076.0,,, +2023-12-04 00:00:00+05:30,118.75,119.0,116.25,117.4,66057180.0,,, +2023-12-05 00:00:00+05:30,117.9,118.25,116.25,116.75,57483305.0,,, +2023-12-06 00:00:00+05:30,117.15,119.7,116.6,118.9,48171753.0,,, +2023-12-07 00:00:00+05:30,119.6,122.2,118.4,121.7,52483562.0,,, +2023-12-08 00:00:00+05:30,123.0,123.9,119.3,119.95,44213196.0,,, +2023-12-11 00:00:00+05:30,119.95,120.5,117.55,118.45,32372287.0,,, +2023-12-12 00:00:00+05:30,119.0,119.3,114.15,116.75,40800538.0,,, +2023-12-13 00:00:00+05:30,116.9,120.5,116.15,120.0,48092329.0,,, +2023-12-14 00:00:00+05:30,121.0,124.95,120.5,124.15,74178495.0,,, +2023-12-15 00:00:00+05:30,124.5,125.0,122.4,123.6,39542770.0,,, +2023-12-18 00:00:00+05:30,123.4,129.2,121.55,128.55,89553155.0,,, +2023-12-19 00:00:00+05:30,129.0,131.75,127.4,130.25,64117314.0,,, +2023-12-20 00:00:00+05:30,130.35,131.0,123.15,124.75,49006056.0,,, +2023-12-21 00:00:00+05:30,122.15,128.7,120.2,127.35,52326124.0,,, +2023-12-22 00:00:00+05:30,130.55,131.0,125.3,128.5,63113800.0,,, +2023-12-26 00:00:00+05:30,128.5,128.7,124.3,125.0,25499782.0,,, +2023-12-27 00:00:00+05:30,125.7,127.6,125.55,127.05,21757560.0,,, +2023-12-28 00:00:00+05:30,124.9,125.5,120.6,123.2,72865479.0,,, +2023-12-29 00:00:00+05:30,124.0,125.55,123.25,123.7,27512604.0,,, diff --git a/DATA/BRONZE/StockData/ZOMATO_2024_01.csv b/DATA/BRONZE/StockData/ZOMATO_2024_01.csv index 2ea1a3b4..c167006e 100644 --- a/DATA/BRONZE/StockData/ZOMATO_2024_01.csv +++ b/DATA/BRONZE/StockData/ZOMATO_2024_01.csv @@ -1,21 +1,21 @@ -date,open,high,low,close,volume,dividends,stock_splits -2024-01-01 00:00:00+05:30,124.45,125.6,122.85,124.5,24228685,0.0,0.0 -2024-01-02 00:00:00+05:30,127.0,129.45,125.5,128.7,69395959,0.0,0.0 -2024-01-03 00:00:00+05:30,128.8,130.25,127.1,127.55,39101172,0.0,0.0 -2024-01-04 00:00:00+05:30,128.4,130.9,126.45,129.75,45285624,0.0,0.0 -2024-01-05 00:00:00+05:30,130.9,134.35,128.95,133.3,55608923,0.0,0.0 -2024-01-08 00:00:00+05:30,133.65,133.65,130.0,132.85,38912423,0.0,0.0 -2024-01-09 00:00:00+05:30,133.2,135.0,132.6,134.3,33803263,0.0,0.0 -2024-01-10 00:00:00+05:30,134.25,136.15,132.25,134.65,29917881,0.0,0.0 -2024-01-11 00:00:00+05:30,135.3,139.0,135.05,138.35,41809415,0.0,0.0 -2024-01-12 00:00:00+05:30,140.0,141.5,136.8,139.55,45508277,0.0,0.0 -2024-01-15 00:00:00+05:30,139.55,139.55,139.55,139.55,0,0.0,0.0 -2024-01-16 00:00:00+05:30,135.0,135.3,131.0,133.55,47043428,0.0,0.0 -2024-01-17 00:00:00+05:30,132.4,132.4,126.75,127.4,76780526,0.0,0.0 -2024-01-18 00:00:00+05:30,128.05,129.8,121.6,129.45,111946831,0.0,0.0 -2024-01-19 00:00:00+05:30,130.5,135.5,128.0,135.05,81155018,0.0,0.0 -2024-01-23 00:00:00+05:30,136.3,137.3,127.0,130.1,72520625,0.0,0.0 -2024-01-24 00:00:00+05:30,131.45,136.9,129.8,136.2,54612769,0.0,0.0 -2024-01-25 00:00:00+05:30,135.9,138.2,132.8,136.15,60682540,0.0,0.0 -2024-01-29 00:00:00+05:30,136.9,137.7,132.35,135.55,55871017,0.0,0.0 -2024-01-30 00:00:00+05:30,135.85,138.8,134.65,137.2,57612020,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2024-01-01 00:00:00+05:30,124.45,125.6,122.85,124.5,24228685.0,,, +2024-01-02 00:00:00+05:30,127.0,129.45,125.5,128.7,69395959.0,,, +2024-01-03 00:00:00+05:30,128.8,130.25,127.1,127.55,39101172.0,,, +2024-01-04 00:00:00+05:30,128.4,130.9,126.45,129.75,45285624.0,,, +2024-01-05 00:00:00+05:30,130.9,134.35,128.95,133.3,55608923.0,,, +2024-01-08 00:00:00+05:30,133.65,133.65,130.0,132.85,38912423.0,,, +2024-01-09 00:00:00+05:30,133.2,135.0,132.6,134.3,33803263.0,,, +2024-01-10 00:00:00+05:30,134.25,136.15,132.25,134.65,29917881.0,,, +2024-01-11 00:00:00+05:30,135.3,139.0,135.05,138.35,41809415.0,,, +2024-01-12 00:00:00+05:30,140.0,141.5,136.8,139.55,45508277.0,,, +2024-01-15 00:00:00+05:30,139.55,139.55,139.55,139.55,,,, +2024-01-16 00:00:00+05:30,135.0,135.3,131.0,133.55,47043428.0,,, +2024-01-17 00:00:00+05:30,132.4,132.4,126.75,127.4,76780526.0,,, +2024-01-18 00:00:00+05:30,128.05,129.8,121.6,129.45,111946831.0,,, +2024-01-19 00:00:00+05:30,130.5,135.5,128.0,135.05,81155018.0,,, +2024-01-23 00:00:00+05:30,136.3,137.3,127.0,130.1,72520625.0,,, +2024-01-24 00:00:00+05:30,131.45,136.9,129.8,136.2,54612769.0,,, +2024-01-25 00:00:00+05:30,135.9,138.2,132.8,136.15,60682540.0,,, +2024-01-29 00:00:00+05:30,136.9,137.7,132.35,135.55,55871017.0,,, +2024-01-30 00:00:00+05:30,135.85,138.8,134.65,137.2,57612020.0,,, diff --git a/DATA/BRONZE/StockData/ZOMATO_2024_02.csv b/DATA/BRONZE/StockData/ZOMATO_2024_02.csv index be63542b..8ebcb438 100644 --- a/DATA/BRONZE/StockData/ZOMATO_2024_02.csv +++ b/DATA/BRONZE/StockData/ZOMATO_2024_02.csv @@ -1,21 +1,21 @@ -date,open,high,low,close,volume,dividends,stock_splits -2024-02-01 00:00:00+05:30,141.0,143.5,138.55,140.55,70252449,0.0,0.0 -2024-02-02 00:00:00+05:30,141.8,145.0,141.45,143.8,78666454,0.0,0.0 -2024-02-05 00:00:00+05:30,145.0,145.4,138.25,140.25,54189688,0.0,0.0 -2024-02-06 00:00:00+05:30,140.4,141.8,138.05,139.95,46782951,0.0,0.0 -2024-02-07 00:00:00+05:30,141.0,142.9,139.65,140.4,75083259,0.0,0.0 -2024-02-08 00:00:00+05:30,142.5,147.5,139.0,144.1,184839649,0.0,0.0 -2024-02-09 00:00:00+05:30,146.9,151.4,142.25,149.45,257918995,0.0,0.0 -2024-02-12 00:00:00+05:30,151.0,158.8,149.5,153.8,155848102,0.0,0.0 -2024-02-13 00:00:00+05:30,154.35,157.9,149.0,154.75,79935680,0.0,0.0 -2024-02-14 00:00:00+05:30,152.95,153.75,150.1,152.25,38221083,0.0,0.0 -2024-02-15 00:00:00+05:30,157.0,159.2,154.0,154.85,77367585,0.0,0.0 -2024-02-16 00:00:00+05:30,156.9,160.0,155.35,156.7,61209337,0.0,0.0 -2024-02-19 00:00:00+05:30,157.45,160.45,155.6,157.5,60218202,0.0,0.0 -2024-02-20 00:00:00+05:30,159.7,163.8,158.7,161.05,85356675,0.0,0.0 -2024-02-21 00:00:00+05:30,162.3,167.8,157.6,158.65,91140945,0.0,0.0 -2024-02-22 00:00:00+05:30,159.55,163.0,156.6,162.1,67614848,0.0,0.0 -2024-02-23 00:00:00+05:30,162.4,164.8,160.8,164.05,37200710,0.0,0.0 -2024-02-26 00:00:00+05:30,165.2,168.5,163.15,164.2,33433566,0.0,0.0 -2024-02-27 00:00:00+05:30,163.75,163.85,158.0,161.3,29921497,0.0,0.0 -2024-02-28 00:00:00+05:30,161.9,161.95,155.35,159.35,41883110,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2024-02-01 00:00:00+05:30,141.0,143.5,138.55,140.55,70252449.0,,, +2024-02-02 00:00:00+05:30,141.8,145.0,141.45,143.8,78666454.0,,, +2024-02-05 00:00:00+05:30,145.0,145.4,138.25,140.25,54189688.0,,, +2024-02-06 00:00:00+05:30,140.4,141.8,138.05,139.95,46782951.0,,, +2024-02-07 00:00:00+05:30,141.0,142.9,139.65,140.4,75083259.0,,, +2024-02-08 00:00:00+05:30,142.5,147.5,139.0,144.1,184839649.0,,, +2024-02-09 00:00:00+05:30,146.9,151.4,142.25,149.45,257918995.0,,, +2024-02-12 00:00:00+05:30,151.0,158.8,149.5,153.8,155848102.0,,, +2024-02-13 00:00:00+05:30,154.35,157.9,149.0,154.75,79935680.0,,, +2024-02-14 00:00:00+05:30,152.95,153.75,150.1,152.25,38221083.0,,, +2024-02-15 00:00:00+05:30,157.0,159.2,154.0,154.85,77367585.0,,, +2024-02-16 00:00:00+05:30,156.9,160.0,155.35,156.7,61209337.0,,, +2024-02-19 00:00:00+05:30,157.45,160.45,155.6,157.5,60218202.0,,, +2024-02-20 00:00:00+05:30,159.7,163.8,158.7,161.05,85356675.0,,, +2024-02-21 00:00:00+05:30,162.3,167.8,157.6,158.65,91140945.0,,, +2024-02-22 00:00:00+05:30,159.55,163.0,156.6,162.1,67614848.0,,, +2024-02-23 00:00:00+05:30,162.4,164.8,160.8,164.05,37200710.0,,, +2024-02-26 00:00:00+05:30,165.2,168.5,163.15,164.2,33433566.0,,, +2024-02-27 00:00:00+05:30,163.75,163.85,158.0,161.3,29921497.0,,, +2024-02-28 00:00:00+05:30,161.9,161.95,155.35,159.35,41883110.0,,, diff --git a/DATA/BRONZE/StockData/ZOMATO_2024_03.csv b/DATA/BRONZE/StockData/ZOMATO_2024_03.csv index a9f8834b..80c5ae34 100644 --- a/DATA/BRONZE/StockData/ZOMATO_2024_03.csv +++ b/DATA/BRONZE/StockData/ZOMATO_2024_03.csv @@ -1,19 +1,19 @@ -date,open,high,low,close,volume,dividends,stock_splits -2024-03-01 00:00:00+05:30,168.0,173.5,165.6,166.5,42587331,0.0,0.0 -2024-03-04 00:00:00+05:30,168.0,175.6,168.0,169.8,55751426,0.0,0.0 -2024-03-05 00:00:00+05:30,170.75,171.5,164.05,165.85,29313864,0.0,0.0 -2024-03-06 00:00:00+05:30,164.4,164.4,157.5,161.55,95621548,0.0,0.0 -2024-03-07 00:00:00+05:30,161.75,163.45,158.65,160.0,43685238,0.0,0.0 -2024-03-11 00:00:00+05:30,161.0,163.2,149.0,154.85,51519591,0.0,0.0 -2024-03-12 00:00:00+05:30,156.6,157.9,152.15,156.9,31159766,0.0,0.0 -2024-03-13 00:00:00+05:30,157.45,158.25,147.5,148.65,53202095,0.0,0.0 -2024-03-14 00:00:00+05:30,147.1,157.3,144.3,152.75,45708365,0.0,0.0 -2024-03-15 00:00:00+05:30,152.85,161.7,152.45,160.05,95085427,0.0,0.0 -2024-03-18 00:00:00+05:30,162.5,164.45,157.25,158.25,35382756,0.0,0.0 -2024-03-19 00:00:00+05:30,158.6,161.45,156.5,157.95,24847687,0.0,0.0 -2024-03-20 00:00:00+05:30,159.45,166.7,159.0,165.6,45544054,0.0,0.0 -2024-03-21 00:00:00+05:30,168.0,171.0,166.4,169.65,42227967,0.0,0.0 -2024-03-22 00:00:00+05:30,170.45,174.9,169.05,174.2,41776494,0.0,0.0 -2024-03-26 00:00:00+05:30,173.4,183.65,172.2,182.6,64590292,0.0,0.0 -2024-03-27 00:00:00+05:30,183.6,189.0,177.2,179.45,50528769,0.0,0.0 -2024-03-28 00:00:00+05:30,179.8,184.7,176.0,182.1,42567446,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2024-03-01 00:00:00+05:30,168.0,173.5,165.6,166.5,42587331.0,,, +2024-03-04 00:00:00+05:30,168.0,175.6,168.0,169.8,55751426.0,,, +2024-03-05 00:00:00+05:30,170.75,171.5,164.05,165.85,29313864.0,,, +2024-03-06 00:00:00+05:30,164.4,164.4,157.5,161.55,95621548.0,,, +2024-03-07 00:00:00+05:30,161.75,163.45,158.65,160.0,43685238.0,,, +2024-03-11 00:00:00+05:30,161.0,163.2,149.0,154.85,51519591.0,,, +2024-03-12 00:00:00+05:30,156.6,157.9,152.15,156.9,31159766.0,,, +2024-03-13 00:00:00+05:30,157.45,158.25,147.5,148.65,53202095.0,,, +2024-03-14 00:00:00+05:30,147.1,157.3,144.3,152.75,45708365.0,,, +2024-03-15 00:00:00+05:30,152.85,161.7,152.45,160.05,95085427.0,,, +2024-03-18 00:00:00+05:30,162.5,164.45,157.25,158.25,35382756.0,,, +2024-03-19 00:00:00+05:30,158.6,161.45,156.5,157.95,24847687.0,,, +2024-03-20 00:00:00+05:30,159.45,166.7,159.0,165.6,45544054.0,,, +2024-03-21 00:00:00+05:30,168.0,171.0,166.4,169.65,42227967.0,,, +2024-03-22 00:00:00+05:30,170.45,174.9,169.05,174.2,41776494.0,,, +2024-03-26 00:00:00+05:30,173.4,183.65,172.2,182.6,64590292.0,,, +2024-03-27 00:00:00+05:30,183.6,189.0,177.2,179.45,50528769.0,,, +2024-03-28 00:00:00+05:30,179.8,184.7,176.0,182.1,42567446.0,,, diff --git a/DATA/BRONZE/StockData/ZOMATO_2024_04.csv b/DATA/BRONZE/StockData/ZOMATO_2024_04.csv index 3c852120..fd904e63 100644 --- a/DATA/BRONZE/StockData/ZOMATO_2024_04.csv +++ b/DATA/BRONZE/StockData/ZOMATO_2024_04.csv @@ -1,20 +1,20 @@ -date,open,high,low,close,volume,dividends,stock_splits -2024-04-01 00:00:00+05:30,183.9,188.2,182.75,184.5,20789208,0.0,0.0 -2024-04-02 00:00:00+05:30,185.0,185.0,180.75,183.1,36346394,0.0,0.0 -2024-04-03 00:00:00+05:30,181.95,182.0,177.85,178.3,24268721,0.0,0.0 -2024-04-04 00:00:00+05:30,180.5,188.15,180.25,187.0,52772054,0.0,0.0 -2024-04-05 00:00:00+05:30,188.25,191.8,187.25,190.5,35235139,0.0,0.0 -2024-04-08 00:00:00+05:30,191.6,194.0,190.55,191.8,23092887,0.0,0.0 -2024-04-09 00:00:00+05:30,192.55,195.5,188.75,193.7,30824719,0.0,0.0 -2024-04-10 00:00:00+05:30,195.0,199.6,194.05,196.9,35141522,0.0,0.0 -2024-04-12 00:00:00+05:30,195.85,199.7,190.5,192.1,56543869,0.0,0.0 -2024-04-15 00:00:00+05:30,188.0,192.4,184.5,188.3,48456568,0.0,0.0 -2024-04-16 00:00:00+05:30,187.0,189.3,183.9,186.45,43273463,0.0,0.0 -2024-04-18 00:00:00+05:30,188.5,189.25,183.0,185.2,35346377,0.0,0.0 -2024-04-19 00:00:00+05:30,182.3,191.0,181.4,189.2,34112204,0.0,0.0 -2024-04-22 00:00:00+05:30,193.0,197.7,190.8,193.35,28792292,0.0,0.0 -2024-04-23 00:00:00+05:30,194.4,194.5,186.6,187.45,35740731,0.0,0.0 -2024-04-24 00:00:00+05:30,189.0,189.1,183.15,184.4,32622315,0.0,0.0 -2024-04-25 00:00:00+05:30,184.0,188.9,182.5,184.7,38839521,0.0,0.0 -2024-04-26 00:00:00+05:30,189.0,190.45,186.35,188.1,33778145,0.0,0.0 -2024-04-29 00:00:00+05:30,189.4,194.3,186.45,193.6,33415230,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2024-04-01 00:00:00+05:30,183.9,188.2,182.75,184.5,20789208.0,,, +2024-04-02 00:00:00+05:30,185.0,185.0,180.75,183.1,36346394.0,,, +2024-04-03 00:00:00+05:30,181.95,182.0,177.85,178.3,24268721.0,,, +2024-04-04 00:00:00+05:30,180.5,188.15,180.25,187.0,52772054.0,,, +2024-04-05 00:00:00+05:30,188.25,191.8,187.25,190.5,35235139.0,,, +2024-04-08 00:00:00+05:30,191.6,194.0,190.55,191.8,23092887.0,,, +2024-04-09 00:00:00+05:30,192.55,195.5,188.75,193.7,30824719.0,,, +2024-04-10 00:00:00+05:30,195.0,199.6,194.05,196.9,35141522.0,,, +2024-04-12 00:00:00+05:30,195.85,199.7,190.5,192.1,56543869.0,,, +2024-04-15 00:00:00+05:30,188.0,192.4,184.5,188.3,48456568.0,,, +2024-04-16 00:00:00+05:30,187.0,189.3,183.9,186.45,43273463.0,,, +2024-04-18 00:00:00+05:30,188.5,189.25,183.0,185.2,35346377.0,,, +2024-04-19 00:00:00+05:30,182.3,191.0,181.4,189.2,34112204.0,,, +2024-04-22 00:00:00+05:30,193.0,197.7,190.8,193.35,28792292.0,,, +2024-04-23 00:00:00+05:30,194.4,194.5,186.6,187.45,35740731.0,,, +2024-04-24 00:00:00+05:30,189.0,189.1,183.15,184.4,32622315.0,,, +2024-04-25 00:00:00+05:30,184.0,188.9,182.5,184.7,38839521.0,,, +2024-04-26 00:00:00+05:30,189.0,190.45,186.35,188.1,33778145.0,,, +2024-04-29 00:00:00+05:30,189.4,194.3,186.45,193.6,33415230.0,,, diff --git a/DATA/BRONZE/StockData/ZOMATO_2024_05.csv b/DATA/BRONZE/StockData/ZOMATO_2024_05.csv index 30feee9c..58a62518 100644 --- a/DATA/BRONZE/StockData/ZOMATO_2024_05.csv +++ b/DATA/BRONZE/StockData/ZOMATO_2024_05.csv @@ -1,21 +1,21 @@ -date,open,high,low,close,volume,dividends,stock_splits -2024-05-02 00:00:00+05:30,193.6,195.95,192.75,195.45,27391448,0.0,0.0 -2024-05-03 00:00:00+05:30,196.8,200.35,193.1,197.25,37882274,0.0,0.0 -2024-05-06 00:00:00+05:30,199.0,202.0,194.5,195.7,26394239,0.0,0.0 -2024-05-07 00:00:00+05:30,196.15,196.35,182.35,191.45,48161265,0.0,0.0 -2024-05-08 00:00:00+05:30,190.65,196.0,187.3,195.45,47941406,0.0,0.0 -2024-05-09 00:00:00+05:30,195.0,199.7,193.1,195.25,47274769,0.0,0.0 -2024-05-10 00:00:00+05:30,196.35,205.0,189.9,201.3,52717901,0.0,0.0 -2024-05-13 00:00:00+05:30,205.8,207.2,186.75,194.3,114135952,0.0,0.0 -2024-05-14 00:00:00+05:30,191.7,193.45,182.1,187.3,110070781,0.0,0.0 -2024-05-15 00:00:00+05:30,188.8,193.4,183.15,192.0,44772997,0.0,0.0 -2024-05-16 00:00:00+05:30,192.9,195.85,189.0,195.2,35478593,0.0,0.0 -2024-05-17 00:00:00+05:30,195.15,196.0,193.1,194.85,20841351,0.0,0.0 -2024-05-21 00:00:00+05:30,194.4,196.5,188.75,189.1,33453174,0.0,0.0 -2024-05-22 00:00:00+05:30,190.0,190.0,183.35,185.5,40374419,0.0,0.0 -2024-05-23 00:00:00+05:30,186.5,189.4,184.5,186.8,20931137,0.0,0.0 -2024-05-24 00:00:00+05:30,188.0,188.0,179.1,182.9,37064093,0.0,0.0 -2024-05-27 00:00:00+05:30,183.9,185.45,178.4,183.65,47652253,0.0,0.0 -2024-05-28 00:00:00+05:30,184.35,184.8,180.4,181.6,34444521,0.0,0.0 -2024-05-29 00:00:00+05:30,180.55,185.4,180.0,183.35,30888209,0.0,0.0 -2024-05-30 00:00:00+05:30,183.0,185.0,179.0,180.6,33684173,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2024-05-02 00:00:00+05:30,193.6,195.95,192.75,195.45,27391448.0,,, +2024-05-03 00:00:00+05:30,196.8,200.35,193.1,197.25,37882274.0,,, +2024-05-06 00:00:00+05:30,199.0,202.0,194.5,195.7,26394239.0,,, +2024-05-07 00:00:00+05:30,196.15,196.35,182.35,191.45,48161265.0,,, +2024-05-08 00:00:00+05:30,190.65,196.0,187.3,195.45,47941406.0,,, +2024-05-09 00:00:00+05:30,195.0,199.7,193.1,195.25,47274769.0,,, +2024-05-10 00:00:00+05:30,196.35,205.0,189.9,201.3,52717901.0,,, +2024-05-13 00:00:00+05:30,205.8,207.2,186.75,194.3,114135952.0,,, +2024-05-14 00:00:00+05:30,191.7,193.45,182.1,187.3,110070781.0,,, +2024-05-15 00:00:00+05:30,188.8,193.4,183.15,192.0,44772997.0,,, +2024-05-16 00:00:00+05:30,192.9,195.85,189.0,195.2,35478593.0,,, +2024-05-17 00:00:00+05:30,195.15,196.0,193.1,194.85,20841351.0,,, +2024-05-21 00:00:00+05:30,194.4,196.5,188.75,189.1,33453174.0,,, +2024-05-22 00:00:00+05:30,190.0,190.0,183.35,185.5,40374419.0,,, +2024-05-23 00:00:00+05:30,186.5,189.4,184.5,186.8,20931137.0,,, +2024-05-24 00:00:00+05:30,188.0,188.0,179.1,182.9,37064093.0,,, +2024-05-27 00:00:00+05:30,183.9,185.45,178.4,183.65,47652253.0,,, +2024-05-28 00:00:00+05:30,184.35,184.8,180.4,181.6,34444521.0,,, +2024-05-29 00:00:00+05:30,180.55,185.4,180.0,183.35,30888209.0,,, +2024-05-30 00:00:00+05:30,183.0,185.0,179.0,180.6,33684173.0,,, diff --git a/DATA/BRONZE/StockData/ZOMATO_2024_06.csv b/DATA/BRONZE/StockData/ZOMATO_2024_06.csv index 79ffa9db..421519b6 100644 --- a/DATA/BRONZE/StockData/ZOMATO_2024_06.csv +++ b/DATA/BRONZE/StockData/ZOMATO_2024_06.csv @@ -1,20 +1,20 @@ -date,open,high,low,close,volume,dividends,stock_splits -2024-06-03 00:00:00+05:30,184.5,185.5,175.0,175.45,53437123,0.0,0.0 -2024-06-04 00:00:00+05:30,176.5,176.5,146.3,172.0,75272859,0.0,0.0 -2024-06-05 00:00:00+05:30,175.0,185.3,166.75,183.8,57213537,0.0,0.0 -2024-06-06 00:00:00+05:30,185.0,185.8,182.5,183.65,20887553,0.0,0.0 -2024-06-07 00:00:00+05:30,182.5,187.0,180.7,184.0,33175407,0.0,0.0 -2024-06-10 00:00:00+05:30,184.0,186.5,181.56,182.16,33163473,0.0,0.0 -2024-06-11 00:00:00+05:30,182.6,186.0,180.1,184.02,41803815,0.0,0.0 -2024-06-12 00:00:00+05:30,184.39,184.88,179.33,179.65,42830411,0.0,0.0 -2024-06-13 00:00:00+05:30,183.8,185.8,180.15,184.94,47891484,0.0,0.0 -2024-06-14 00:00:00+05:30,185.7,186.6,184.05,186.24,29823712,0.0,0.0 -2024-06-18 00:00:00+05:30,187.5,189.1,184.8,188.61,40633379,0.0,0.0 -2024-06-19 00:00:00+05:30,190.0,201.0,189.56,198.49,112274897,0.0,0.0 -2024-06-20 00:00:00+05:30,199.99,201.8,195.0,197.05,44395214,0.0,0.0 -2024-06-21 00:00:00+05:30,197.9,199.95,193.05,193.95,37841138,0.0,0.0 -2024-06-24 00:00:00+05:30,193.9,199.8,191.95,198.92,34201378,0.0,0.0 -2024-06-25 00:00:00+05:30,201.75,204.7,200.0,202.27,60670560,0.0,0.0 -2024-06-26 00:00:00+05:30,202.56,203.48,196.0,197.25,38934432,0.0,0.0 -2024-06-27 00:00:00+05:30,198.2,201.5,196.0,200.15,32535933,0.0,0.0 -2024-06-28 00:00:00+05:30,201.3,203.92,199.1,200.56,37287397,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2024-06-03 00:00:00+05:30,184.5,185.5,175.0,175.45,53437123.0,,, +2024-06-04 00:00:00+05:30,176.5,176.5,146.3,172.0,75272859.0,,, +2024-06-05 00:00:00+05:30,175.0,185.3,166.75,183.8,57213537.0,,, +2024-06-06 00:00:00+05:30,185.0,185.8,182.5,183.65,20887553.0,,, +2024-06-07 00:00:00+05:30,182.5,187.0,180.7,184.0,33175407.0,,, +2024-06-10 00:00:00+05:30,184.0,186.5,181.56,182.16,33163473.0,,, +2024-06-11 00:00:00+05:30,182.6,186.0,180.1,184.02,41803815.0,,, +2024-06-12 00:00:00+05:30,184.39,184.88,179.33,179.65,42830411.0,,, +2024-06-13 00:00:00+05:30,183.8,185.8,180.15,184.94,47891484.0,,, +2024-06-14 00:00:00+05:30,185.7,186.6,184.05,186.24,29823712.0,,, +2024-06-18 00:00:00+05:30,187.5,189.1,184.8,188.61,40633379.0,,, +2024-06-19 00:00:00+05:30,190.0,201.0,189.56,198.49,112274897.0,,, +2024-06-20 00:00:00+05:30,199.99,201.8,195.0,197.05,44395214.0,,, +2024-06-21 00:00:00+05:30,197.9,199.95,193.05,193.95,37841138.0,,, +2024-06-24 00:00:00+05:30,193.9,199.8,191.95,198.92,34201378.0,,, +2024-06-25 00:00:00+05:30,201.75,204.7,200.0,202.27,60670560.0,,, +2024-06-26 00:00:00+05:30,202.56,203.48,196.0,197.25,38934432.0,,, +2024-06-27 00:00:00+05:30,198.2,201.5,196.0,200.15,32535933.0,,, +2024-06-28 00:00:00+05:30,201.3,203.92,199.1,200.56,37287397.0,,, diff --git a/DATA/BRONZE/StockData/ZOMATO_2024_07.csv b/DATA/BRONZE/StockData/ZOMATO_2024_07.csv index a46b0aaf..9135df11 100644 --- a/DATA/BRONZE/StockData/ZOMATO_2024_07.csv +++ b/DATA/BRONZE/StockData/ZOMATO_2024_07.csv @@ -1,22 +1,22 @@ -date,open,high,low,close,volume,dividends,stock_splits -2024-07-01 00:00:00+05:30,199.71,204.5,194.56,203.97,53536850,0.0,0.0 -2024-07-02 00:00:00+05:30,204.0,209.84,202.25,209.09,65698266,0.0,0.0 -2024-07-03 00:00:00+05:30,209.45,213.95,205.33,208.44,61479249,0.0,0.0 -2024-07-04 00:00:00+05:30,208.39,210.29,206.7,207.44,30004307,0.0,0.0 -2024-07-05 00:00:00+05:30,207.0,208.4,204.77,207.57,29681228,0.0,0.0 -2024-07-08 00:00:00+05:30,208.25,210.0,206.0,207.93,18260120,0.0,0.0 -2024-07-09 00:00:00+05:30,207.8,214.0,206.61,212.56,39312576,0.0,0.0 -2024-07-10 00:00:00+05:30,213.0,213.39,205.74,211.37,29852043,0.0,0.0 -2024-07-11 00:00:00+05:30,211.47,218.95,211.37,217.14,45769091,0.0,0.0 -2024-07-12 00:00:00+05:30,219.0,223.25,217.05,222.47,45580868,0.0,0.0 -2024-07-15 00:00:00+05:30,225.0,232.0,225.0,229.15,51203051,0.0,0.0 -2024-07-16 00:00:00+05:30,230.0,230.35,215.3,217.49,44681031,0.0,0.0 -2024-07-18 00:00:00+05:30,217.75,221.4,210.25,220.62,58537673,0.0,0.0 -2024-07-19 00:00:00+05:30,217.99,220.49,213.67,218.89,39257871,0.0,0.0 -2024-07-22 00:00:00+05:30,214.0,222.19,214.0,221.66,33701488,0.0,0.0 -2024-07-23 00:00:00+05:30,222.5,223.72,207.0,217.91,36589825,0.0,0.0 -2024-07-24 00:00:00+05:30,217.85,225.5,215.6,223.49,32358784,0.0,0.0 -2024-07-25 00:00:00+05:30,221.0,223.97,216.95,219.31,26124437,0.0,0.0 -2024-07-26 00:00:00+05:30,219.0,226.62,216.85,224.62,35693966,0.0,0.0 -2024-07-29 00:00:00+05:30,226.62,229.46,224.1,226.89,40644424,0.0,0.0 -2024-07-30 00:00:00+05:30,226.95,231.2,225.11,227.13,39378466,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2024-07-01 00:00:00+05:30,199.71,204.5,194.56,203.97,53536850.0,,, +2024-07-02 00:00:00+05:30,204.0,209.84,202.25,209.09,65698266.0,,, +2024-07-03 00:00:00+05:30,209.45,213.95,205.33,208.44,61479249.0,,, +2024-07-04 00:00:00+05:30,208.39,210.29,206.7,207.44,30004307.0,,, +2024-07-05 00:00:00+05:30,207.0,208.4,204.77,207.57,29681228.0,,, +2024-07-08 00:00:00+05:30,208.25,210.0,206.0,207.93,18260120.0,,, +2024-07-09 00:00:00+05:30,207.8,214.0,206.61,212.56,39312576.0,,, +2024-07-10 00:00:00+05:30,213.0,213.39,205.74,211.37,29852043.0,,, +2024-07-11 00:00:00+05:30,211.47,218.95,211.37,217.14,45769091.0,,, +2024-07-12 00:00:00+05:30,219.0,223.25,217.05,222.47,45580868.0,,, +2024-07-15 00:00:00+05:30,225.0,232.0,225.0,229.15,51203051.0,,, +2024-07-16 00:00:00+05:30,230.0,230.35,215.3,217.49,44681031.0,,, +2024-07-18 00:00:00+05:30,217.75,221.4,210.25,220.62,58537673.0,,, +2024-07-19 00:00:00+05:30,217.99,220.49,213.67,218.89,39257871.0,,, +2024-07-22 00:00:00+05:30,214.0,222.19,214.0,221.66,33701488.0,,, +2024-07-23 00:00:00+05:30,222.5,223.72,207.0,217.91,36589825.0,,, +2024-07-24 00:00:00+05:30,217.85,225.5,215.6,223.49,32358784.0,,, +2024-07-25 00:00:00+05:30,221.0,223.97,216.95,219.31,26124437.0,,, +2024-07-26 00:00:00+05:30,219.0,226.62,216.85,224.62,35693966.0,,, +2024-07-29 00:00:00+05:30,226.62,229.46,224.1,226.89,40644424.0,,, +2024-07-30 00:00:00+05:30,226.95,231.2,225.11,227.13,39378466.0,,, diff --git a/DATA/BRONZE/StockData/ZOMATO_2024_08.csv b/DATA/BRONZE/StockData/ZOMATO_2024_08.csv index eb93e219..0e2787ce 100644 --- a/DATA/BRONZE/StockData/ZOMATO_2024_08.csv +++ b/DATA/BRONZE/StockData/ZOMATO_2024_08.csv @@ -1,22 +1,22 @@ -date,open,high,low,close,volume,dividends,stock_splits -2024-08-01 00:00:00+05:30,231.0,238.0,228.0,234.09,87888742,0.0,0.0 -2024-08-02 00:00:00+05:30,244.5,278.7,243.0,262.34,389060620,0.0,0.0 -2024-08-05 00:00:00+05:30,254.0,265.55,249.0,256.29,156106218,0.0,0.0 -2024-08-06 00:00:00+05:30,265.9,275.0,247.2,249.08,143459602,0.0,0.0 -2024-08-07 00:00:00+05:30,261.53,267.6,251.81,265.67,127379201,0.0,0.0 -2024-08-08 00:00:00+05:30,265.0,267.5,260.0,265.59,57917059,0.0,0.0 -2024-08-09 00:00:00+05:30,267.73,272.9,265.55,267.09,52601958,0.0,0.0 -2024-08-12 00:00:00+05:30,263.5,266.49,261.35,263.43,33514964,0.0,0.0 -2024-08-13 00:00:00+05:30,265.0,265.4,256.0,257.08,26127109,0.0,0.0 -2024-08-14 00:00:00+05:30,260.3,264.5,255.5,260.14,41735068,0.0,0.0 -2024-08-16 00:00:00+05:30,260.7,266.2,257.01,264.43,42932761,0.0,0.0 -2024-08-19 00:00:00+05:30,278.0,280.9,261.0,262.17,80435895,0.0,0.0 -2024-08-20 00:00:00+05:30,262.0,264.45,258.25,263.12,132396556,0.0,0.0 -2024-08-21 00:00:00+05:30,263.12,264.45,259.0,260.03,38605742,0.0,0.0 -2024-08-22 00:00:00+05:30,264.0,267.0,256.01,257.96,73893288,0.0,0.0 -2024-08-23 00:00:00+05:30,260.41,269.9,258.31,262.65,102220794,0.0,0.0 -2024-08-26 00:00:00+05:30,263.8,264.42,258.1,259.39,36184864,0.0,0.0 -2024-08-27 00:00:00+05:30,260.75,261.4,255.4,256.05,31816706,0.0,0.0 -2024-08-28 00:00:00+05:30,257.0,257.74,252.15,253.04,28603253,0.0,0.0 -2024-08-29 00:00:00+05:30,254.78,256.35,248.51,252.34,37767471,0.0,0.0 -2024-08-30 00:00:00+05:30,253.5,255.45,248.81,250.53,50157287,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2024-08-01 00:00:00+05:30,231.0,238.0,228.0,234.09,87888742.0,,, +2024-08-02 00:00:00+05:30,244.5,278.7,243.0,262.34,389060620.0,,, +2024-08-05 00:00:00+05:30,254.0,265.55,249.0,256.29,156106218.0,,, +2024-08-06 00:00:00+05:30,265.9,275.0,247.2,249.08,143459602.0,,, +2024-08-07 00:00:00+05:30,261.53,267.6,251.81,265.67,127379201.0,,, +2024-08-08 00:00:00+05:30,265.0,267.5,260.0,265.59,57917059.0,,, +2024-08-09 00:00:00+05:30,267.73,272.9,265.55,267.09,52601958.0,,, +2024-08-12 00:00:00+05:30,263.5,266.49,261.35,263.43,33514964.0,,, +2024-08-13 00:00:00+05:30,265.0,265.4,256.0,257.08,26127109.0,,, +2024-08-14 00:00:00+05:30,260.3,264.5,255.5,260.14,41735068.0,,, +2024-08-16 00:00:00+05:30,260.7,266.2,257.01,264.43,42932761.0,,, +2024-08-19 00:00:00+05:30,278.0,280.9,261.0,262.17,80435895.0,,, +2024-08-20 00:00:00+05:30,262.0,264.45,258.25,263.12,132396556.0,,, +2024-08-21 00:00:00+05:30,263.12,264.45,259.0,260.03,38605742.0,,, +2024-08-22 00:00:00+05:30,264.0,267.0,256.01,257.96,73893288.0,,, +2024-08-23 00:00:00+05:30,260.41,269.9,258.31,262.65,102220794.0,,, +2024-08-26 00:00:00+05:30,263.8,264.42,258.1,259.39,36184864.0,,, +2024-08-27 00:00:00+05:30,260.75,261.4,255.4,256.05,31816706.0,,, +2024-08-28 00:00:00+05:30,257.0,257.74,252.15,253.04,28603253.0,,, +2024-08-29 00:00:00+05:30,254.78,256.35,248.51,252.34,37767471.0,,, +2024-08-30 00:00:00+05:30,253.5,255.45,248.81,250.53,50157287.0,,, diff --git a/DATA/BRONZE/StockData/ZOMATO_2024_09.csv b/DATA/BRONZE/StockData/ZOMATO_2024_09.csv index b9a62a86..afae3896 100644 --- a/DATA/BRONZE/StockData/ZOMATO_2024_09.csv +++ b/DATA/BRONZE/StockData/ZOMATO_2024_09.csv @@ -1,18 +1,18 @@ -date,open,high,low,close,volume,dividends,stock_splits -2024-09-02 00:00:00+05:30,252.0,252.3,241.85,244.45,55833057,0.0,0.0 -2024-09-03 00:00:00+05:30,246.75,252.95,245.4,247.7,66538683,0.0,0.0 -2024-09-04 00:00:00+05:30,244.45,245.0,240.4,242.85,58762234,0.0,0.0 -2024-09-05 00:00:00+05:30,248.05,261.6,246.0,254.85,115627516,0.0,0.0 -2024-09-06 00:00:00+05:30,255.0,262.15,254.25,259.95,75700809,0.0,0.0 -2024-09-09 00:00:00+05:30,260.0,265.0,256.3,263.2,58534619,0.0,0.0 -2024-09-10 00:00:00+05:30,265.85,270.3,259.55,267.7,68658961,0.0,0.0 -2024-09-11 00:00:00+05:30,268.25,281.5,268.1,271.75,121883781,0.0,0.0 -2024-09-12 00:00:00+05:30,276.3,286.0,274.3,283.9,101691858,0.0,0.0 -2024-09-13 00:00:00+05:30,285.4,286.45,271.1,272.9,82150759,0.0,0.0 -2024-09-16 00:00:00+05:30,274.5,282.0,269.2,277.7,47792145,0.0,0.0 -2024-09-17 00:00:00+05:30,277.65,278.0,270.0,270.75,33515464,0.0,0.0 -2024-09-18 00:00:00+05:30,270.65,277.85,269.9,275.85,30225926,0.0,0.0 -2024-09-19 00:00:00+05:30,276.5,280.95,272.25,278.85,48225291,0.0,0.0 -2024-09-20 00:00:00+05:30,279.0,293.0,278.95,290.5,84416068,0.0,0.0 -2024-09-23 00:00:00+05:30,292.0,298.25,290.55,297.0,48761823,0.0,0.0 -2024-09-24 00:00:00+05:30,298.0,298.0,290.25,291.7,40837761,0.0,0.0 +date,open,high,low,close,volume,dividends,stock_splits,capital_gains +2024-09-02 00:00:00+05:30,252.0,252.3,241.85,244.45,55833057.0,,, +2024-09-03 00:00:00+05:30,246.75,252.95,245.4,247.7,66538683.0,,, +2024-09-04 00:00:00+05:30,244.45,245.0,240.4,242.85,58762234.0,,, +2024-09-05 00:00:00+05:30,248.05,261.6,246.0,254.85,115627516.0,,, +2024-09-06 00:00:00+05:30,255.0,262.15,254.25,259.95,75700809.0,,, +2024-09-09 00:00:00+05:30,260.0,265.0,256.3,263.2,58534619.0,,, +2024-09-10 00:00:00+05:30,265.85,270.3,259.55,267.7,68658961.0,,, +2024-09-11 00:00:00+05:30,268.25,281.5,268.1,271.75,121883781.0,,, +2024-09-12 00:00:00+05:30,276.3,286.0,274.3,283.9,101691858.0,,, +2024-09-13 00:00:00+05:30,285.4,286.45,271.1,272.9,82150759.0,,, +2024-09-16 00:00:00+05:30,274.5,282.0,269.2,277.7,47792145.0,,, +2024-09-17 00:00:00+05:30,277.65,278.0,270.0,270.75,33515464.0,,, +2024-09-18 00:00:00+05:30,270.65,277.85,269.9,275.85,30225926.0,,, +2024-09-19 00:00:00+05:30,276.5,280.95,272.25,278.85,48225291.0,,, +2024-09-20 00:00:00+05:30,279.0,293.0,278.95,290.5,84416068.0,,, +2024-09-23 00:00:00+05:30,292.0,298.25,290.55,297.0,48761823.0,,, +2024-09-24 00:00:00+05:30,298.0,298.0,290.25,291.7,40837761.0,,, diff --git a/DATA/BRONZE/Symbol/Symbol_data.csv b/DATA/BRONZE/Symbol/Symbol_data.csv index d7538336..c9708e1e 100644 --- a/DATA/BRONZE/Symbol/Symbol_data.csv +++ b/DATA/BRONZE/Symbol/Symbol_data.csv @@ -1,20 +1,4 @@ instrument_type,isin,symbol,scrip_name,scrip_code,isin_reinvestment -FNO,NIFTY,NIFTY,Nifty 50,INNIFTY, -FNO,SENSEX,SENSEX,Sensex 30,INSENSEX, -FNO,BANKNIFTY,BANKNIFTY,Nifty Bank,INBANKNIFTY, -FNO,FINNIFTY,FINNIFTY,Finance Nifty 50,INFINNIFTY, -FNO,MIDCAPNIFTY,MIDCAPNIFTY,Nifty Midcap 50,INMIDCAPNIFTY, -FNO,NIFTYIT,NIFTYIT,Nifty IT,INNIFTYIT, -FNO,NIFTYPHARMA,NIFTYPHARMA,Nifty Pharma,INNIFTYPHARMA, -FNO,NIFTYAUTO,NIFTYAUTO,Nifty Auto,INNIFTYAUTO, -FNO,NIFTYFMCG,NIFTYFMCG,Nifty FMCG,INNIFTYFMCG, -FNO,NIFTYMETAL,NIFTYMETAL,Nifty Metal,INNIFTYMETAL, -FNO,NIFTYMEDIA,NIFTYMEDIA,Nifty Media,INNIFTYMEDIA, -FNO,NIFTYREALTY,NIFTYREALTY,Nifty Realty,INNIFTYREALTY, -FNO,NIFTYPSE,NIFTYPSE,Nifty PSE,INNIFTYPSE, -FNO,NIFTYENERGY,NIFTYENERGY,Nifty Energy,INNIFTYENERGY, -FNO,NIFTYCOMMODITIES,NIFTYCOMMODITIES,Nifty Commodities,INNIFTYCOMMODITIES, -FNO,NIFTYMNC,NIFTYMNC,Nifty MNC,INNIFTYMNC, Mutual Fund,INF209KA12Z1,,Aditya Birla Sun Life Banking & PSU Debt Fund- DIRECT - IDCW,,INF209KA13Z9 Mutual Fund,INF209K01YM2,,Aditya Birla Sun Life Banking & PSU Debt Fund- DIRECT - MONTHLY IDCW,, Mutual Fund,INF209K01YO8,,Aditya Birla Sun Life Banking & PSU Debt Fund- Direct - Quarterly IDCW,, @@ -12598,7 +12582,6 @@ Mutual Fund,INF204KA14I4,,Reliance Interval Fund IV- Series 3- Direct Plan-Divid Mutual Fund,INF204KA15I1,,Reliance Interval Fund IV- Series 3- Direct Plan-Growth option,, Mutual Fund,INF204KA12I8,,Reliance Interval Fund IV- Series 3- Dividend Payout Option,, Mutual Fund,INF204KA13I6,,Reliance Interval Fund IV- Series 3- Growth option,, -Equity,INE377Y01014,BAJAJHFL,Bajaj Housing Finance Limited,544252, Equity,INE117A01022,ABB,ABB India Limited,500002, Equity,INE208C01025,AEGISLOG,AEGIS LOGISTICS LTD.,500003, Equity,INE885A01032,ARE&M,Amara Raja Energy & Mobility Ltd,500008, @@ -16925,3 +16908,20 @@ Equity,IN9185C01015,SAPPLPP,Shree Ajit Pulp And Paper Ltd,890195, Equity,IN9564C01011,YARNPP,Yarn Syndicate Ltd,890197, Equity,IN9079L01011,IYKOTPP,Iykot Hitech Toolroom Ltd,890200, Equity,IN9304E01018,SAVFIPP,Savani Financials Ltd,890201, +FNO,NIFTY,NIFTY,Nifty 50,INNIFTY, +FNO,SENSEX,SENSEX,Sensex 30,INSENSEX, +FNO,BANKNIFTY,BANKNIFTY,Nifty Bank,INBANKNIFTY, +FNO,FINNIFTY,FINNIFTY,Finance Nifty 50,INFINNIFTY, +FNO,MIDCAPNIFTY,MIDCAPNIFTY,Nifty Midcap 50,INMIDCAPNIFTY, +FNO,NIFTYIT,NIFTYIT,Nifty IT,INNIFTYIT, +FNO,NIFTYPHARMA,NIFTYPHARMA,Nifty Pharma,INNIFTYPHARMA, +FNO,NIFTYAUTO,NIFTYAUTO,Nifty Auto,INNIFTYAUTO, +FNO,NIFTYFMCG,NIFTYFMCG,Nifty FMCG,INNIFTYFMCG, +FNO,NIFTYMETAL,NIFTYMETAL,Nifty Metal,INNIFTYMETAL, +FNO,NIFTYMEDIA,NIFTYMEDIA,Nifty Media,INNIFTYMEDIA, +FNO,NIFTYREALTY,NIFTYREALTY,Nifty Realty,INNIFTYREALTY, +FNO,NIFTYPSE,NIFTYPSE,Nifty PSE,INNIFTYPSE, +FNO,NIFTYENERGY,NIFTYENERGY,Nifty Energy,INNIFTYENERGY, +FNO,NIFTYCOMMODITIES,NIFTYCOMMODITIES,Nifty Commodities,INNIFTYCOMMODITIES, +FNO,NIFTYMNC,NIFTYMNC,Nifty MNC,INNIFTYMNC, +Equity,INE377Y01014,BAJAJHFL,Bajaj Housing Finance Limited,544252, diff --git a/DATA/BRONZE/TradeHistory/trade_2425.csv b/DATA/BRONZE/TradeHistory/trade_2425.csv index cfcb4798..ef5a8005 100644 --- a/DATA/BRONZE/TradeHistory/trade_2425.csv +++ b/DATA/BRONZE/TradeHistory/trade_2425.csv @@ -24,3 +24,305 @@ date,company,amount,exchange,segment,scrip_code,instrument_type,strike_price,exp 2024-09-24 00:00:00,NIFTY,2372.5,FON,FO,NIFTY,European Call,26000,26-09-2024,3859057,10:03:40,Sell,25,94.9 2024-09-24 00:00:00,NIFTY,4745,FON,FO,NIFTY,European Call,26000,26-09-2024,3859056,10:03:40,Sell,50,94.9 2024-09-24 00:00:00,NIFTY,2372.5,FON,FO,NIFTY,European Call,26000,26-09-2024,3859058,10:03:40,Sell,25,94.9 +2024-09-20 00:00:00,NIFTY,1501.25,FON,FO,NIFTY,European Put,25500,26-09-2024,9327814,15:28:16,Sell,25,60.05 +2024-09-20 00:00:00,NIFTY,10007.5,FON,FO,NIFTY,European Call,25800,03-10-2024,70813457,14:52:05,Sell,50,200.15 +2024-09-20 00:00:00,NIFTY,1632.5,FON,FO,NIFTY,European Put,25500,26-09-2024,8964839,15:19:21,Buy,25,65.3 +2024-09-20 00:00:00,NIFTY,8000,FON,FO,NIFTY,European Call,25800,03-10-2024,70621724,14:40:35,Buy,50,160 +2024-09-19 00:00:00,NIFTY,360,FON,FO,NIFTY,European Put,25400,19-09-2024,754848099,15:06:42,Sell,300,1.2 +2024-09-19 00:00:00,NIFTY,100,FON,FO,NIFTY,European Put,25400,19-09-2024,754612130,15:06:01,Buy,50,2 +2024-09-19 00:00:00,NIFTY,60,FON,FO,NIFTY,European Put,25400,19-09-2024,754848100,15:06:42,Sell,50,1.2 +2024-09-19 00:00:00,NIFTY,120,FON,FO,NIFTY,European Put,25400,19-09-2024,754848098,15:06:42,Sell,100,1.2 +2024-09-19 00:00:00,NIFTY,2500,FON,FO,NIFTY,European Put,25400,19-09-2024,754612129,15:06:01,Buy,1250,2 +2024-09-19 00:00:00,NIFTY,2968.75,FON,FO,NIFTY,European Call,25500,19-09-2024,4043895,09:46:38,Sell,25,118.75 +2024-09-19 00:00:00,NIFTY,400,FON,FO,NIFTY,European Put,25400,19-09-2024,754612128,15:06:01,Buy,200,2 +2024-09-19 00:00:00,NIFTY,30,FON,FO,NIFTY,European Put,25400,19-09-2024,754848102,15:06:42,Sell,25,1.2 +2024-09-19 00:00:00,NIFTY,17842.5,FON,FO,NIFTY,European Call,25500,19-09-2024,4043894,09:46:38,Sell,150,118.95 +2024-09-19 00:00:00,NIFTY,1080,FON,FO,NIFTY,European Put,25400,19-09-2024,754848101,15:06:42,Sell,900,1.2 +2024-09-19 00:00:00,NIFTY,150,FON,FO,NIFTY,European Put,25400,19-09-2024,754848103,15:06:42,Sell,125,1.2 +2024-09-18 00:00:00,NIFTY,6000,FON,FO,NIFTY,European Call,25500,19-09-2024,1536749,10:48:57,Buy,75,80 +2024-09-16 00:00:00,NIFTY,6500,FON,FO,NIFTY,European Call,25500,19-09-2024,4266779,15:14:20,Buy,100,65 +2024-09-13 00:00:00,Bajaj Housing Finance Limited,14980,NSE,EQ,544252,Equity,0,,,,Buy,214,70 +2024-09-13 00:00:00,NIFTY,7000,FON,FO,NIFTY,European Call,25500,19-09-2024,80844854,09:38:10,Buy,100,70 +2024-09-13 00:00:00,NIFTY,1813.75,FON,FO,NIFTY,European Call,25500,19-09-2024,81912621,10:43:15,Sell,25,72.55 +2024-09-13 00:00:00,NIFTY,5310,FON,FO,NIFTY,European Call,25500,19-09-2024,82652887,11:27:30,Sell,75,70.8 +2024-09-12 00:00:00,NIFTY,8910,FON,FO,NIFTY,European Call,24950,12-09-2024,87969177,11:23:24,Sell,100,89.1 +2024-09-12 00:00:00,NIFTY,2020,FON,FO,NIFTY,European Call,25000,12-09-2024,2639706,09:31:24,Sell,25,80.8 +2024-09-12 00:00:00,NIFTY,7500,FON,FO,NIFTY,European Call,24950,12-09-2024,86501522,10:48:21,Buy,100,75 +2024-09-12 00:00:00,NIFTY,7915,FON,FO,NIFTY,European Call,24950,12-09-2024,88090682,11:25:22,Buy,100,79.15 +2024-09-12 00:00:00,NIFTY,4040,FON,FO,NIFTY,European Call,25000,12-09-2024,2639707,09:31:24,Sell,50,80.8 +2024-09-12 00:00:00,NIFTY,2260,FON,FO,NIFTY,European Call,24950,12-09-2024,92583298,13:05:45,Sell,25,90.4 +2024-09-12 00:00:00,NIFTY,2018.75,FON,FO,NIFTY,European Call,25000,12-09-2024,2639708,09:31:24,Sell,25,80.75 +2024-09-12 00:00:00,NIFTY,1871.25,FON,FO,NIFTY,European Call,24950,12-09-2024,90234113,12:06:43,Buy,25,74.85 +2024-09-12 00:00:00,NIFTY,7975,FON,FO,NIFTY,European Call,24950,12-09-2024,90154804,12:04:41,Sell,100,79.75 +2024-09-12 00:00:00,NIFTY,4525,FON,FO,NIFTY,European Call,24950,12-09-2024,92583296,13:05:45,Sell,50,90.5 +2024-09-12 00:00:00,NIFTY,2260,FON,FO,NIFTY,European Call,24950,12-09-2024,92583297,13:05:45,Sell,25,90.4 +2024-09-12 00:00:00,NIFTY,5613.75,FON,FO,NIFTY,European Call,24950,12-09-2024,90234272,12:06:44,Buy,75,74.85 +2024-09-11 00:00:00,NIFTY,4000,FON,FO,NIFTY,European Call,25000,12-09-2024,756083,09:39:17,Buy,50,80 +2024-09-11 00:00:00,NIFTY,7500,FON,FO,NIFTY,European Put,25100,12-09-2024,812370676,11:45:23,Buy,75,100 +2024-09-11 00:00:00,NIFTY,2605,FON,FO,NIFTY,European Put,25100,12-09-2024,813252879,13:02:05,Sell,25,104.2 +2024-09-11 00:00:00,NIFTY,7500,FON,FO,NIFTY,European Call,25000,12-09-2024,5362513,13:57:32,Buy,100,75 +2024-09-11 00:00:00,NIFTY,4760,FON,FO,NIFTY,European Call,25000,12-09-2024,2590547,10:47:20,Sell,50,95.2 +2024-09-11 00:00:00,NIFTY,5210,FON,FO,NIFTY,European Put,25100,12-09-2024,813252874,13:02:05,Sell,50,104.2 +2024-09-10 00:00:00,NIFTY,7030,FON,FO,NIFTY,European Call,24850,12-09-2024,8835348,10:54:59,Buy,50,140.6 +2024-09-10 00:00:00,NIFTY,7927.5,FON,FO,NIFTY,European Call,24850,12-09-2024,10954892,11:24:39,Sell,50,158.55 +2024-09-09 00:00:00,NIFTY,3243.75,FON,FO,NIFTY,European Put,24900,12-09-2024,813711488,13:17:59,Buy,25,129.75 +2024-09-09 00:00:00,NIFTY,6250,FON,FO,NIFTY,European Call,24850,12-09-2024,4326978,12:56:32,Sell,50,125 +2024-09-09 00:00:00,NIFTY,3068.75,FON,FO,NIFTY,European Put,24900,12-09-2024,814321589,14:07:00,Sell,25,122.75 +2024-09-09 00:00:00,NIFTY,6000,FON,FO,NIFTY,European Call,24850,12-09-2024,4196123,12:41:07,Buy,50,120 +2024-09-05 00:00:00,NIFTY,7.5,FON,FO,NIFTY,European Call,25150,05-09-2024,101675619,15:29:52,Sell,150,0.05 +2024-09-05 00:00:00,NIFTY,8500,FON,FO,NIFTY,European Put,25250,05-09-2024,735216518,10:14:30,Sell,100,85 +2024-09-05 00:00:00,NIFTY,183.75,FON,FO,NIFTY,European Call,25150,05-09-2024,101378178,15:20:06,Buy,525,0.35 +2024-09-05 00:00:00,NIFTY,2125,FON,FO,NIFTY,European Put,25250,05-09-2024,734901774,10:07:47,Buy,25,85 +2024-09-05 00:00:00,NIFTY,6375,FON,FO,NIFTY,European Put,25250,05-09-2024,734901775,10:07:47,Buy,75,85 +2024-09-05 00:00:00,NIFTY,65,FON,FO,NIFTY,European Call,25150,05-09-2024,101675606,15:29:52,Sell,1300,0.05 +2024-09-05 00:00:00,NIFTY,2.5,FON,FO,NIFTY,European Call,25150,05-09-2024,101675618,15:29:52,Sell,50,0.05 +2024-09-05 00:00:00,NIFTY,341.25,FON,FO,NIFTY,European Call,25150,05-09-2024,101378177,15:20:06,Buy,975,0.35 +2024-09-04 00:00:00,NIFTY,2067.5,FON,FO,NIFTY,European Put,25200,05-09-2024,733332134,13:22:11,Buy,25,82.7 +2024-09-04 00:00:00,NIFTY,2082.5,FON,FO,NIFTY,European Put,25200,05-09-2024,733510312,13:32:41,Sell,25,83.3 +2024-09-03 00:00:00,NIFTY,2106.25,FON,FO,NIFTY,European Call,25300,05-09-2024,106563342,15:02:08,Sell,25,84.25 +2024-09-03 00:00:00,NIFTY,8685,FON,FO,NIFTY,European Call,25300,05-09-2024,105599801,14:58:30,Buy,100,86.85 +2024-09-03 00:00:00,NIFTY,4212.5,FON,FO,NIFTY,European Call,25300,05-09-2024,106563337,15:02:08,Sell,50,84.25 +2024-09-03 00:00:00,NIFTY,2106.25,FON,FO,NIFTY,European Call,25300,05-09-2024,106563338,15:02:08,Sell,25,84.25 +2024-09-02 00:00:00,NIFTY,8975,FON,FO,NIFTY,European Call,25300,05-09-2024,83343329,12:45:45,Sell,100,89.75 +2024-09-02 00:00:00,NIFTY,4500,FON,FO,NIFTY,European Call,25300,05-09-2024,83337167,12:45:33,Buy,50,90 +2024-09-02 00:00:00,NIFTY,5015,FON,FO,NIFTY,European Call,25300,05-09-2024,83261370,12:42:05,Buy,50,100.3 +2024-09-02 00:00:00,SBI Magnum Tax Gain Scheme - D,999.74,BMF,MF,F200K01UM9,MF,0,,,,Buy,2.08,481.11 +2024-09-02 00:00:00,MIRAE ASSET TAX SAVER FUND - D,999.96,BMF,MF,F769K01DM9,MF,0,,,,Buy,18.2,54.94 +2024-08-29 00:00:00,NIFTY,630,FON,FO,NIFTY,European Put,25150,29-08-2024,840133195,15:18:38,Buy,200,3.15 +2024-08-29 00:00:00,NIFTY,217.5,FON,FO,NIFTY,European Put,25150,29-08-2024,840478738,15:19:47,Sell,25,8.7 +2024-08-29 00:00:00,NIFTY,217.5,FON,FO,NIFTY,European Put,25150,29-08-2024,840478736,15:19:47,Sell,25,8.7 +2024-08-29 00:00:00,NIFTY,435,FON,FO,NIFTY,European Put,25150,29-08-2024,840478742,15:19:47,Sell,50,8.7 +2024-08-29 00:00:00,NIFTY,2500,FON,FO,NIFTY,European Put,25200,29-08-2024,737444609,11:02:41,Buy,25,100 +2024-08-29 00:00:00,NIFTY,2595,FON,FO,NIFTY,European Put,25150,29-08-2024,840478746,15:19:47,Sell,300,8.65 +2024-08-29 00:00:00,NIFTY,1575,FON,FO,NIFTY,European Put,25150,29-08-2024,840133193,15:18:38,Buy,500,3.15 +2024-08-29 00:00:00,NIFTY,652.5,FON,FO,NIFTY,European Put,25150,29-08-2024,840478740,15:19:47,Sell,75,8.7 +2024-08-29 00:00:00,NIFTY,217.5,FON,FO,NIFTY,European Put,25150,29-08-2024,840478735,15:19:47,Sell,25,8.7 +2024-08-29 00:00:00,NIFTY,945,FON,FO,NIFTY,European Put,25150,29-08-2024,840133194,15:18:38,Buy,300,3.15 +2024-08-29 00:00:00,NIFTY,217.5,FON,FO,NIFTY,European Put,25150,29-08-2024,840478743,15:19:47,Sell,25,8.7 +2024-08-29 00:00:00,NIFTY,217.5,FON,FO,NIFTY,European Put,25150,29-08-2024,840478737,15:19:47,Sell,25,8.7 +2024-08-29 00:00:00,NIFTY,870,FON,FO,NIFTY,European Put,25150,29-08-2024,840478741,15:19:47,Sell,100,8.7 +2024-08-29 00:00:00,NIFTY,2875,FON,FO,NIFTY,European Put,25200,29-08-2024,739342469,11:59:52,Sell,25,115 +2024-08-29 00:00:00,NIFTY,652.5,FON,FO,NIFTY,European Put,25150,29-08-2024,840478744,15:19:47,Sell,75,8.7 +2024-08-29 00:00:00,NIFTY,217.5,FON,FO,NIFTY,European Put,25150,29-08-2024,840478734,15:19:47,Sell,25,8.7 +2024-08-29 00:00:00,NIFTY,432.5,FON,FO,NIFTY,European Put,25150,29-08-2024,840478747,15:19:47,Sell,50,8.65 +2024-08-29 00:00:00,NIFTY,217.5,FON,FO,NIFTY,European Put,25150,29-08-2024,840478739,15:19:47,Sell,25,8.7 +2024-08-29 00:00:00,NIFTY,870,FON,FO,NIFTY,European Put,25150,29-08-2024,840478733,15:19:47,Sell,100,8.7 +2024-08-29 00:00:00,NIFTY,652.5,FON,FO,NIFTY,European Put,25150,29-08-2024,840478745,15:19:47,Sell,75,8.7 +2024-08-28 00:00:00,NIFTY,3000,FON,FO,NIFTY,European Call,25000,29-08-2024,3131691,11:26:25,Sell,25,120 +2024-08-27 00:00:00,NIFTY,2492.5,FON,FO,NIFTY,European Call,25000,29-08-2024,8580357,10:37:47,Buy,25,99.7 +2024-08-27 00:00:00,NIFTY,3258.75,FON,FO,NIFTY,European Call,25000,29-08-2024,12694560,11:23:48,Sell,25,130.35 +2024-08-27 00:00:00,NIFTY,2500,FON,FO,NIFTY,European Call,25000,29-08-2024,26263697,14:48:56,Buy,25,100 +2024-08-23 00:00:00,NIFTY,2875,FON,FO,NIFTY,European Put,24800,29-08-2024,731308310,10:16:06,Buy,25,115 +2024-08-23 00:00:00,NIFTY,2627.5,FON,FO,NIFTY,European Put,24800,29-08-2024,731413794,10:28:16,Sell,25,105.1 +2024-08-22 00:00:00,NIFTY,1910,FON,FO,NIFTY,European Call,24800,22-08-2024,23130232,13:55:55,Buy,100,19.1 +2024-08-22 00:00:00,NIFTY,1065,FON,FO,NIFTY,European Call,24800,22-08-2024,28183903,14:48:44,Sell,100,10.65 +2024-08-22 00:00:00,NIFTY,1278.75,FON,FO,NIFTY,European Put,24850,22-08-2024,736838259,10:38:38,Sell,25,51.15 +2024-08-22 00:00:00,NIFTY,1746.25,FON,FO,NIFTY,European Put,24850,22-08-2024,736247815,10:28:46,Buy,25,69.85 +2024-08-22 00:00:00,NIFTY,702.5,FON,FO,NIFTY,European Call,24800,22-08-2024,27981641,14:46:22,Buy,50,14.05 +2024-08-22 00:00:00,NIFTY,372.5,FON,FO,NIFTY,European Call,24850,22-08-2024,8734713,10:50:56,Sell,25,14.9 +2024-08-22 00:00:00,NIFTY,650,FON,FO,NIFTY,European Call,24800,22-08-2024,32412262,15:15:25,Sell,100,6.5 +2024-08-22 00:00:00,NIFTY,705,FON,FO,NIFTY,European Call,24800,22-08-2024,27981642,14:46:22,Buy,50,14.1 +2024-08-22 00:00:00,NIFTY,366.25,FON,FO,NIFTY,European Call,24850,22-08-2024,7137043,10:28:46,Buy,25,14.65 +2024-08-21 00:00:00,NIFTY,2850,FON,FO,NIFTY,European Call,24650,22-08-2024,3182566,12:46:47,Sell,25,114 +2024-08-21 00:00:00,NIFTY,183.75,FON,FO,NIFTY,European Put,24400,22-08-2024,731404006,10:25:40,Sell,25,7.35 +2024-08-21 00:00:00,NIFTY,535,FON,FO,NIFTY,European Call,24850,22-08-2024,3182568,12:46:47,Sell,25,21.4 +2024-08-21 00:00:00,NIFTY,2208.75,FON,FO,NIFTY,European Call,24750,22-08-2024,81865124,10:25:16,Buy,25,88.35 +2024-08-21 00:00:00,NIFTY,1391.25,FON,FO,NIFTY,European Call,24750,22-08-2024,84019704,12:46:47,Sell,25,55.65 +2024-08-21 00:00:00,NIFTY,2500,FON,FO,NIFTY,European Call,24650,22-08-2024,2239487,11:14:07,Buy,25,100 +2024-08-20 00:00:00,NIFTY,370,FON,FO,NIFTY,European Put,24400,22-08-2024,743343785,12:42:56,Buy,25,14.8 +2024-08-20 00:00:00,NIFTY,865,FON,FO,NIFTY,European Call,24850,22-08-2024,10773897,11:27:40,Buy,25,34.6 +2024-08-19 00:00:00,NIFTY,1000,FON,FO,NIFTY,European Call,24750,22-08-2024,82825793,12:02:17,Buy,25,40 +2024-08-19 00:00:00,NIFTY,1125,FON,FO,NIFTY,European Call,24750,22-08-2024,83452785,13:03:28,Sell,25,45 +2024-08-14 00:00:00,NIFTY,412.5,FON,FO,NIFTY,European Put,24100,14-08-2024,815482898,11:42:26,Buy,25,16.5 +2024-08-14 00:00:00,NIFTY,597.5,FON,FO,NIFTY,European Put,24100,14-08-2024,814680371,11:07:42,Buy,25,23.9 +2024-08-14 00:00:00,NIFTY,370,FON,FO,NIFTY,European Put,24100,14-08-2024,816897194,12:50:40,Sell,50,7.4 +2024-08-13 00:00:00,NIFTY,1750,FON,FO,NIFTY,European Put,24250,14-08-2024,731545153,09:30:02,Buy,25,70 +2024-08-13 00:00:00,NIFTY,2000,FON,FO,NIFTY,European Put,24250,14-08-2024,736112360,10:30:34,Sell,25,80 +2024-08-12 00:00:00,NIFTY,1257.5,FON,FO,NIFTY,European Call,24500,14-08-2024,80920511,09:43:40,Sell,25,50.3 +2024-08-09 00:00:00,NIFTY,2237.5,FON,FO,NIFTY,European Call,24500,14-08-2024,84262186,14:47:44,Buy,25,89.5 +2024-08-09 00:00:00,NIFTY,830,FON,FO,NIFTY,European Call,25000,14-08-2024,1519988,10:01:35,Sell,100,8.3 +2024-08-08 00:00:00,NIFTY,500,FON,FO,NIFTY,European Call,25000,14-08-2024,155765668,15:28:33,Buy,100,5 +2024-08-08 00:00:00,NIFTY,1875,FON,FO,NIFTY,European Put,24000,08-08-2024,737479472,10:43:59,Sell,75,25 +2024-08-07 00:00:00,NIFTY,1125,FON,FO,NIFTY,European Put,24000,08-08-2024,737361400,15:08:24,Buy,75,15 +2024-08-07 00:00:00,NIFTY,1561.25,FON,FO,NIFTY,European Call,24350,08-08-2024,86008345,14:32:12,Sell,25,62.45 +2024-08-07 00:00:00,NIFTY,47.5,FON,FO,NIFTY,European Call,25000,08-08-2024,2827494,10:40:30,Buy,25,1.9 +2024-08-07 00:00:00,NIFTY,2460,FON,FO,NIFTY,European Call,24350,08-08-2024,82871869,10:45:11,Buy,25,98.4 +2024-08-06 00:00:00,NIFTY,2800,FON,FO,NIFTY,European Put,24200,08-08-2024,736248185,10:23:59,Buy,25,112 +2024-08-06 00:00:00,NIFTY,3250,FON,FO,NIFTY,European Put,24150,08-08-2024,824446017,12:35:05,Buy,25,130 +2024-08-06 00:00:00,NIFTY,2257.5,FON,FO,NIFTY,European Call,24150,08-08-2024,98687106,14:10:58,Sell,25,90.3 +2024-08-06 00:00:00,NIFTY,2500,FON,FO,NIFTY,European Call,24300,08-08-2024,91383965,11:53:31,Buy,25,100 +2024-08-06 00:00:00,NIFTY,3167.5,FON,FO,NIFTY,European Put,24200,08-08-2024,736467937,10:25:48,Sell,25,126.7 +2024-08-06 00:00:00,NIFTY,2971.25,FON,FO,NIFTY,European Put,24150,08-08-2024,825300332,12:53:33,Sell,25,118.85 +2024-08-06 00:00:00,NIFTY,2337.5,FON,FO,NIFTY,European Call,24300,08-08-2024,92572051,12:26:04,Sell,25,93.5 +2024-08-06 00:00:00,NIFTY,2843.75,FON,FO,NIFTY,European Call,24150,08-08-2024,98172057,14:00:50,Buy,25,113.75 +2024-08-05 00:00:00,NIFTY,750,FON,FO,NIFTY,European Call,24700,08-08-2024,81049361,09:32:11,Sell,25,30 +2024-08-02 00:00:00,NIFTY,4000,FON,FO,NIFTY,European Put,24800,08-08-2024,722796247,12:21:59,Buy,25,160 +2024-08-02 00:00:00,NIFTY,4150,FON,FO,NIFTY,European Put,24800,08-08-2024,723739017,14:07:07,Buy,25,166 +2024-08-02 00:00:00,NIFTY,4196.25,FON,FO,NIFTY,European Put,24800,08-08-2024,723930970,14:21:35,Sell,25,167.85 +2024-08-02 00:00:00,NIFTY,3500,FON,FO,NIFTY,European Call,24700,08-08-2024,74513776,15:07:27,Buy,25,140 +2024-08-02 00:00:00,NIFTY,4443.75,FON,FO,NIFTY,European Put,24800,08-08-2024,723045193,12:36:48,Sell,25,177.75 +2024-08-02 00:00:00,SBI Magnum Tax Gain Scheme - D,999.86,BMF,MF,F200K01UM9,MF,0,,,,Buy,2.11,474.32 +2024-08-02 00:00:00,MIRAE ASSET TAX SAVER FUND - D,999.94,BMF,MF,F769K01DM9,MF,0,,,,Buy,18.61,53.74 +2024-08-01 00:00:00,NIFTY,875,FON,FO,NIFTY,European Put,24950,01-08-2024,804411169,14:34:46,Buy,125,7 +2024-08-01 00:00:00,NIFTY,320,FON,FO,NIFTY,European Call,25000,01-08-2024,27171054,15:20:10,Sell,25,12.8 +2024-08-01 00:00:00,NIFTY,960,FON,FO,NIFTY,European Call,25000,01-08-2024,27171056,15:20:10,Sell,75,12.8 +2024-08-01 00:00:00,NIFTY,875,FON,FO,NIFTY,European Call,25000,01-08-2024,19476734,14:35:26,Buy,125,7 +2024-08-01 00:00:00,NIFTY,6.25,FON,FO,NIFTY,European Put,24950,01-08-2024,807945454,15:20:10,Sell,125,0.05 +2024-08-01 00:00:00,NIFTY,320,FON,FO,NIFTY,European Call,25000,01-08-2024,27171055,15:20:10,Sell,25,12.8 +2024-07-31 00:00:00,NIFTY,2471.25,FON,FO,NIFTY,European Put,24950,01-08-2024,792255384,11:19:46,Buy,25,98.85 +2024-07-31 00:00:00,NIFTY,2436.25,FON,FO,NIFTY,European Put,25000,01-08-2024,723553329,14:32:42,Buy,25,97.45 +2024-07-31 00:00:00,NIFTY,2136.25,FON,FO,NIFTY,European Put,24950,01-08-2024,794379260,14:45:44,Sell,25,85.45 +2024-07-31 00:00:00,NIFTY,2613.75,FON,FO,NIFTY,European Put,25000,01-08-2024,723844793,14:59:38,Sell,25,104.55 +2024-07-30 00:00:00,NIFTY,2568.75,FON,FO,NIFTY,European Put,24900,01-08-2024,818285939,15:28:35,Sell,25,102.75 +2024-07-30 00:00:00,NIFTY,2568.75,FON,FO,NIFTY,European Put,24900,01-08-2024,818285940,15:28:35,Sell,25,102.75 +2024-07-30 00:00:00,NIFTY,4250,FON,FO,NIFTY,European Call,24950,01-08-2024,85738066,13:19:08,Sell,50,85 +2024-07-30 00:00:00,NIFTY,1400,FON,FO,NIFTY,European Call,25150,01-08-2024,79594358,11:14:37,Buy,50,28 +2024-07-30 00:00:00,NIFTY,2625,FON,FO,NIFTY,European Call,24950,01-08-2024,84937258,13:11:20,Buy,25,105 +2024-07-30 00:00:00,NIFTY,2625,FON,FO,NIFTY,European Call,24950,01-08-2024,84937257,13:11:20,Buy,25,105 +2024-07-30 00:00:00,NIFTY,1435,FON,FO,NIFTY,European Call,25150,01-08-2024,81006934,11:45:42,Sell,50,28.7 +2024-07-30 00:00:00,NIFTY,5097.5,FON,FO,NIFTY,European Put,24900,01-08-2024,813701062,15:09:20,Buy,50,101.95 +2024-07-29 00:00:00,NIFTY,4950,FON,FO,NIFTY,European Call,25000,01-08-2024,5972358,13:15:18,Sell,75,66 +2024-07-29 00:00:00,NIFTY,600,FON,FO,NIFTY,European Put,24450,01-08-2024,722225834,11:00:02,Buy,50,12 +2024-07-29 00:00:00,NIFTY,4192.5,FON,FO,NIFTY,European Put,24900,01-08-2024,792659383,11:23:25,Sell,50,83.85 +2024-07-29 00:00:00,NIFTY,900,FON,FO,NIFTY,European Call,25400,01-08-2024,2595023,11:04:10,Buy,100,9 +2024-07-29 00:00:00,NIFTY,300,FON,FO,NIFTY,European Put,24450,01-08-2024,722225833,11:00:02,Buy,25,12 +2024-07-29 00:00:00,NIFTY,9375,FON,FO,NIFTY,European Put,24900,01-08-2024,791956376,10:38:24,Buy,75,125 +2024-07-29 00:00:00,NIFTY,7500,FON,FO,NIFTY,European Call,25000,01-08-2024,4039758,12:10:20,Buy,75,100 +2024-07-29 00:00:00,NIFTY,2097.5,FON,FO,NIFTY,European Put,24900,01-08-2024,792659382,11:23:25,Sell,25,83.9 +2024-07-29 00:00:00,NIFTY,783.75,FON,FO,NIFTY,European Put,24450,01-08-2024,722834343,11:42:42,Sell,75,10.45 +2024-07-29 00:00:00,NIFTY,1035,FON,FO,NIFTY,European Call,25400,01-08-2024,3926417,12:06:50,Sell,100,10.35 +2024-07-26 00:00:00,NIFTY,7125,FON,FO,NIFTY,European Call,24600,01-08-2024,4217907,13:22:36,Sell,25,285 +2024-07-26 00:00:00,NIFTY,2653.75,FON,FO,NIFTY,European Put,24650,01-08-2024,722380207,12:33:43,Sell,25,106.15 +2024-07-26 00:00:00,NIFTY,4767.5,FON,FO,NIFTY,European Call,24600,01-08-2024,3116499,12:20:50,Buy,25,190.7 +2024-07-26 00:00:00,NIFTY,3450,FON,FO,NIFTY,European Put,24650,01-08-2024,721927809,11:34:24,Buy,25,138 +2024-07-23 00:00:00,NIFTY,5445,FON,FO,NIFTY,European Call,24500,25-07-2024,79780893,12:22:03,Sell,50,108.9 +2024-07-23 00:00:00,NIFTY,2722.5,FON,FO,NIFTY,European Call,24500,25-07-2024,79780892,12:22:03,Sell,25,108.9 +2024-07-23 00:00:00,NIFTY,10265,FON,FO,NIFTY,European Call,24500,25-07-2024,76413223,11:27:49,Buy,50,205.3 +2024-07-23 00:00:00,NIFTY,2723.75,FON,FO,NIFTY,European Call,24500,25-07-2024,79780891,12:22:03,Sell,25,108.95 +2024-07-23 00:00:00,NIFTY,10267.5,FON,FO,NIFTY,European Call,24500,25-07-2024,76413224,11:27:49,Buy,50,205.35 +2024-07-22 00:00:00,NIFTY,19020,FON,FO,NIFTY,European Put,24600,25-07-2024,721833698,11:24:32,Sell,75,253.6 +2024-07-22 00:00:00,NIFTY,18911.25,FON,FO,NIFTY,European Put,24600,25-07-2024,721637062,11:06:51,Buy,75,252.15 +2024-07-18 00:00:00,NIFTY,4000,FON,FO,NIFTY,European Call,24650,18-07-2024,5839682,10:22:23,Sell,100,40 +2024-07-18 00:00:00,NIFTY,8710,FON,FO,NIFTY,European Call,24600,18-07-2024,4320970,09:57:15,Sell,100,87.1 +2024-07-18 00:00:00,NIFTY,5000,FON,FO,NIFTY,European Call,24650,18-07-2024,5503467,10:14:50,Buy,100,50 +2024-07-18 00:00:00,NIFTY,300,FON,FO,NIFTY,European Put,24650,18-07-2024,741364063,14:25:45,Buy,100,3 +2024-07-18 00:00:00,NIFTY,2822.5,FON,FO,NIFTY,European Call,24650,18-07-2024,4181523,09:55:59,Sell,50,56.45 +2024-07-18 00:00:00,NIFTY,4965,FON,FO,NIFTY,European Call,24600,18-07-2024,2970652,09:47:51,Buy,100,49.65 +2024-07-18 00:00:00,NIFTY,3512.5,FON,FO,NIFTY,European Put,24650,18-07-2024,722995715,09:47:40,Sell,50,70.25 +2024-07-18 00:00:00,NIFTY,5100,FON,FO,NIFTY,European Call,24650,18-07-2024,12080969,12:18:21,Sell,100,51 +2024-07-18 00:00:00,NIFTY,1715,FON,FO,NIFTY,European Call,24650,18-07-2024,10482150,12:00:26,Buy,100,17.15 +2024-07-16 00:00:00,NIFTY,1752.5,FON,FO,NIFTY,European Call,24650,18-07-2024,6864591,13:57:37,Buy,25,70.1 +2024-07-16 00:00:00,NIFTY,1941.25,FON,FO,NIFTY,European Put,24650,18-07-2024,726848144,13:57:37,Buy,25,77.65 +2024-07-16 00:00:00,NIFTY,1942.5,FON,FO,NIFTY,European Put,24650,18-07-2024,726848145,13:57:37,Buy,25,77.7 +2024-07-16 00:00:00,NIFTY,1751.25,FON,FO,NIFTY,European Call,24650,18-07-2024,6864590,13:57:37,Buy,25,70.05 +2024-07-15 00:00:00,NIFTY,5787.5,FON,FO,NIFTY,European Put,24650,18-07-2024,723542088,14:18:31,Sell,50,115.75 +2024-07-15 00:00:00,NIFTY,5762.5,FON,FO,NIFTY,European Put,24650,18-07-2024,723083040,13:23:50,Buy,50,115.25 +2024-07-11 00:00:00,NIFTY,1601.25,FON,FO,NIFTY,European Call,24350,11-07-2024,74288254,10:13:20,Sell,75,21.35 +2024-07-11 00:00:00,NIFTY,4000,FON,FO,NIFTY,European Call,24350,11-07-2024,71268757,09:26:06,Buy,100,40 +2024-07-11 00:00:00,NIFTY,107.5,FON,FO,NIFTY,European Call,24400,11-07-2024,7202348,11:05:32,Sell,25,4.3 +2024-07-11 00:00:00,NIFTY,351.25,FON,FO,NIFTY,European Call,24300,11-07-2024,77543624,11:05:32,Buy,25,14.05 +2024-07-11 00:00:00,NIFTY,62.5,FON,FO,NIFTY,European Call,24400,11-07-2024,16087244,14:09:06,Buy,25,2.5 +2024-07-11 00:00:00,NIFTY,2668.75,FON,FO,NIFTY,European Call,24350,11-07-2024,74288253,10:13:20,Sell,125,21.35 +2024-07-11 00:00:00,NIFTY,498.75,FON,FO,NIFTY,European Call,24300,11-07-2024,86807942,14:11:00,Sell,25,19.95 +2024-07-11 00:00:00,NIFTY,1493.75,FON,FO,NIFTY,European Call,24350,11-07-2024,70421521,09:16:44,Buy,25,59.75 +2024-07-11 00:00:00,NIFTY,2987.5,FON,FO,NIFTY,European Call,24350,11-07-2024,70421519,09:16:44,Buy,50,59.75 +2024-07-11 00:00:00,NIFTY,1493.75,FON,FO,NIFTY,European Call,24350,11-07-2024,70421520,09:16:44,Buy,25,59.75 +2024-07-10 00:00:00,NIFTY,13792.5,FON,FO,NIFTY,European Call,24100,11-07-2024,73848334,12:11:22,Sell,75,183.9 +2024-07-10 00:00:00,NIFTY,16700,FON,FO,NIFTY,European Call,24100,11-07-2024,73361603,11:46:04,Buy,100,167 +2024-07-10 00:00:00,NIFTY,4596.25,FON,FO,NIFTY,European Call,24100,11-07-2024,73848335,12:11:22,Sell,25,183.85 +2024-07-09 00:00:00,NIFTY,6041.25,FON,FO,NIFTY,European Put,24350,11-07-2024,793365436,10:23:04,Sell,75,80.55 +2024-07-09 00:00:00,NIFTY,3437.5,FON,FO,NIFTY,European Call,24300,11-07-2024,73734843,10:20:55,Sell,25,137.5 +2024-07-09 00:00:00,NIFTY,5855,FON,FO,NIFTY,European Call,24400,11-07-2024,10591932,13:17:26,Sell,50,117.1 +2024-07-09 00:00:00,NIFTY,2225,FON,FO,NIFTY,European Call,24400,11-07-2024,9177743,12:44:04,Buy,25,89 +2024-07-09 00:00:00,NIFTY,8030,FON,FO,NIFTY,European Put,24350,11-07-2024,793365148,10:23:03,Buy,100,80.3 +2024-07-09 00:00:00,NIFTY,2013.75,FON,FO,NIFTY,European Put,24350,11-07-2024,793365437,10:23:04,Sell,25,80.55 +2024-07-09 00:00:00,NIFTY,14545,FON,FO,NIFTY,European Call,24300,11-07-2024,72333347,09:47:45,Sell,100,145.45 +2024-07-09 00:00:00,NIFTY,3436.25,FON,FO,NIFTY,European Call,24300,11-07-2024,73734844,10:20:55,Sell,25,137.45 +2024-07-09 00:00:00,NIFTY,11710,FON,FO,NIFTY,European Call,24400,11-07-2024,10591933,13:17:26,Sell,100,117.1 +2024-07-09 00:00:00,NIFTY,14000,FON,FO,NIFTY,European Call,24300,11-07-2024,73667966,10:19:25,Buy,100,140 +2024-07-09 00:00:00,NIFTY,11125,FON,FO,NIFTY,European Call,24400,11-07-2024,9177744,12:44:04,Buy,125,89 +2024-07-09 00:00:00,NIFTY,6877.5,FON,FO,NIFTY,European Call,24300,11-07-2024,73734842,10:20:55,Sell,50,137.55 +2024-07-08 00:00:00,NIFTY,12000,FON,FO,NIFTY,European Call,24300,11-07-2024,75164199,15:02:08,Buy,100,120 +2024-07-05 00:00:00,NIFTY,6000,FON,FO,NIFTY,European Put,24300,11-07-2024,792175386,11:50:06,Buy,50,120 +2024-07-05 00:00:00,NIFTY,3028.75,FON,FO,NIFTY,European Put,24300,11-07-2024,792225451,11:58:36,Sell,25,121.15 +2024-07-05 00:00:00,NIFTY,9250,FON,FO,NIFTY,European Call,24250,11-07-2024,5124165,15:12:21,Sell,50,185 +2024-07-05 00:00:00,NIFTY,3028.75,FON,FO,NIFTY,European Put,24300,11-07-2024,792225450,11:58:36,Sell,25,121.15 +2024-07-05 00:00:00,NIFTY,8812.5,FON,FO,NIFTY,European Call,24200,11-07-2024,2538076,11:33:05,Sell,50,176.25 +2024-07-05 00:00:00,NIFTY,2978.75,FON,FO,NIFTY,European Put,24300,11-07-2024,792182428,11:51:36,Buy,25,119.15 +2024-07-05 00:00:00,NIFTY,6057.5,FON,FO,NIFTY,European Put,24300,11-07-2024,792225449,11:58:36,Sell,50,121.15 +2024-07-05 00:00:00,NIFTY,8415,FON,FO,NIFTY,European Call,24200,11-07-2024,2001017,10:44:46,Buy,50,168.3 +2024-07-05 00:00:00,NIFTY,1258.75,FON,FO,NIFTY,European Put,24000,11-07-2024,720988347,09:44:03,Buy,25,50.35 +2024-07-05 00:00:00,NIFTY,4625,FON,FO,NIFTY,European Call,24250,11-07-2024,5124164,15:12:21,Sell,25,185 +2024-07-05 00:00:00,NIFTY,2978.75,FON,FO,NIFTY,European Put,24300,11-07-2024,792182429,11:51:36,Buy,25,119.15 +2024-07-05 00:00:00,NIFTY,12195,FON,FO,NIFTY,European Call,24250,11-07-2024,3312500,12:36:40,Buy,75,162.6 +2024-07-05 00:00:00,NIFTY,1437.5,FON,FO,NIFTY,European Put,24000,11-07-2024,721226811,09:54:34,Sell,25,57.5 +2024-07-04 00:00:00,NIFTY,1317.5,FON,FO,NIFTY,European Call,24300,04-07-2024,79131903,11:23:32,Sell,25,52.7 +2024-07-04 00:00:00,NIFTY,1250,FON,FO,NIFTY,European Call,24300,04-07-2024,78853001,11:16:40,Buy,25,50 +2024-07-03 00:00:00,NIFTY,10455,FON,FO,NIFTY,European Put,24250,04-07-2024,720093427,09:15:54,Buy,100,104.55 +2024-07-03 00:00:00,NIFTY,1412.5,FON,FO,NIFTY,European Put,24250,04-07-2024,725038487,15:29:00,Sell,25,56.5 +2024-07-03 00:00:00,NIFTY,3150,FON,FO,NIFTY,European Put,24250,04-07-2024,722980828,12:33:30,Buy,50,63 +2024-07-03 00:00:00,NIFTY,1412.5,FON,FO,NIFTY,European Put,24250,04-07-2024,725038488,15:29:00,Sell,25,56.5 +2024-07-03 00:00:00,NIFTY,1412.5,FON,FO,NIFTY,European Put,24250,04-07-2024,725038489,15:29:00,Sell,25,56.5 +2024-07-03 00:00:00,NIFTY,1412.5,FON,FO,NIFTY,European Put,24250,04-07-2024,725038490,15:29:00,Sell,25,56.5 +2024-07-03 00:00:00,NIFTY,1412.5,FON,FO,NIFTY,European Put,24250,04-07-2024,725038485,15:29:00,Sell,25,56.5 +2024-07-03 00:00:00,NIFTY,1412.5,FON,FO,NIFTY,European Put,24250,04-07-2024,725038486,15:29:00,Sell,25,56.5 +2024-07-02 00:00:00,NIFTY,5027.5,FON,FO,NIFTY,European Call,24000,04-07-2024,16763277,14:54:13,Sell,25,201.1 +2024-07-02 00:00:00,NIFTY,3508.75,FON,FO,NIFTY,European Put,24150,04-07-2024,793580665,09:53:05,Sell,25,140.35 +2024-07-02 00:00:00,NIFTY,3125,FON,FO,NIFTY,European Put,24150,04-07-2024,792753767,09:45:41,Buy,25,125 +2024-07-02 00:00:00,NIFTY,18155,FON,FO,NIFTY,European Call,24000,04-07-2024,10961015,12:44:33,Buy,100,181.55 +2024-07-02 00:00:00,NIFTY,5027.5,FON,FO,NIFTY,European Call,24000,04-07-2024,16763276,14:54:13,Sell,25,201.1 +2024-07-02 00:00:00,NIFTY,10052.5,FON,FO,NIFTY,European Call,24000,04-07-2024,16763278,14:54:13,Sell,50,201.05 +2024-07-02 00:00:00,SBI Magnum Tax Gain Scheme - D,999.89,BMF,MF,F200K01UM9,MF,0,,,,Buy,2.2,455.11 +2024-07-02 00:00:00,MIRAE ASSET TAX SAVER FUND - D,999.95,BMF,MF,F769K01DM9,MF,0,,,,Buy,19.29,51.84 +2024-07-01 00:00:00,NIFTY,14373.75,FON,FO,NIFTY,European Call,24050,04-07-2024,4170069,13:45:26,Sell,75,191.65 +2024-07-01 00:00:00,NIFTY,4792.5,FON,FO,NIFTY,European Call,24050,04-07-2024,4170068,13:45:26,Sell,25,191.7 +2024-07-01 00:00:00,NIFTY,18285,FON,FO,NIFTY,European Call,24050,04-07-2024,2734535,11:31:03,Buy,100,182.85 +2024-06-28 00:00:00,NIFTY,8500,FON,FO,NIFTY,European Call,24100,04-07-2024,72709587,12:13:12,Buy,50,170 +2024-06-28 00:00:00,NIFTY,8500,FON,FO,NIFTY,European Call,24100,04-07-2024,74694431,14:29:25,Sell,50,170 +2024-06-28 00:00:00,NIFTY,7250,FON,FO,NIFTY,European Call,24100,04-07-2024,72878633,12:21:13,Buy,50,145 +2024-06-28 00:00:00,NIFTY,8500,FON,FO,NIFTY,European Call,24100,04-07-2024,74694432,14:29:25,Sell,50,170 +2024-06-27 00:00:00,NIFTY,8842.5,FON,FO,NIFTY,European Call,23800,27-06-2024,5111887,10:08:12,Sell,50,176.85 +2024-06-27 00:00:00,NIFTY,8750,FON,FO,NIFTY,European Call,23800,27-06-2024,6922978,10:33:11,Sell,50,175 +2024-06-26 00:00:00,NIFTY,6050,FON,FO,NIFTY,European Call,23800,27-06-2024,5441587,13:58:40,Sell,50,121 +2024-06-26 00:00:00,NIFTY,10910,FON,FO,NIFTY,European Call,23800,27-06-2024,5079847,13:32:12,Buy,100,109.1 +2024-06-26 00:00:00,NIFTY,3025,FON,FO,NIFTY,European Call,23800,27-06-2024,5441589,13:58:40,Sell,25,121 +2024-06-26 00:00:00,NIFTY,12100,FON,FO,NIFTY,European Call,23800,27-06-2024,6390086,15:00:09,Buy,100,121 +2024-06-26 00:00:00,NIFTY,3025,FON,FO,NIFTY,European Call,23800,27-06-2024,5441588,13:58:40,Sell,25,121 +2024-06-25 00:00:00,NIFTY,12620,FON,FO,NIFTY,European Call,23550,27-06-2024,76892417,11:23:23,Buy,100,126.2 +2024-06-25 00:00:00,NIFTY,12830,FON,FO,NIFTY,European Call,23550,27-06-2024,77779119,12:03:52,Sell,100,128.3 +2024-06-24 00:00:00,NIFTY,3440,FON,FO,NIFTY,European Put,23550,27-06-2024,792727210,11:39:16,Buy,25,137.6 +2024-06-24 00:00:00,NIFTY,3442.5,FON,FO,NIFTY,European Put,23550,27-06-2024,792727211,11:39:16,Buy,25,137.7 +2024-06-24 00:00:00,NIFTY,3440,FON,FO,NIFTY,European Put,23550,27-06-2024,792727209,11:39:16,Buy,25,137.6 +2024-06-24 00:00:00,NIFTY,14095,FON,FO,NIFTY,European Put,23550,27-06-2024,792865200,11:46:51,Sell,100,140.95 +2024-06-24 00:00:00,NIFTY,3440,FON,FO,NIFTY,European Put,23550,27-06-2024,792727208,11:39:16,Buy,25,137.6 +2024-06-21 00:00:00,NIFTY,3125,FON,FO,NIFTY,European Call,23500,27-06-2024,72771739,12:52:27,Buy,25,125 +2024-06-21 00:00:00,NIFTY,11325,FON,FO,NIFTY,European Call,23500,27-06-2024,73672116,13:56:13,Sell,75,151 +2024-06-21 00:00:00,NIFTY,3775,FON,FO,NIFTY,European Call,23500,27-06-2024,73672115,13:56:13,Sell,25,151 +2024-06-21 00:00:00,NIFTY,9375,FON,FO,NIFTY,European Call,23500,27-06-2024,72771740,12:52:27,Buy,75,125 +2024-06-20 00:00:00,NIFTY,3500,FON,FO,NIFTY,European Call,23450,20-06-2024,4114259,09:57:52,Buy,50,70 +2024-06-20 00:00:00,NIFTY,750,FON,FO,NIFTY,European Call,23650,20-06-2024,5849561,10:23:38,Buy,50,15 +2024-06-20 00:00:00,NIFTY,375,FON,FO,NIFTY,European Call,23650,20-06-2024,5157191,10:11:43,Buy,25,15 +2024-06-20 00:00:00,NIFTY,450,FON,FO,NIFTY,European Call,23650,20-06-2024,11001907,12:28:31,Sell,75,6 +2024-06-20 00:00:00,NIFTY,1938.75,FON,FO,NIFTY,European Call,23450,20-06-2024,4608919,10:02:14,Sell,25,77.55 +2024-06-20 00:00:00,NIFTY,368.75,FON,FO,NIFTY,European Call,23650,20-06-2024,6068936,10:28:21,Buy,25,14.75 +2024-06-20 00:00:00,NIFTY,1106.25,FON,FO,NIFTY,European Call,23650,20-06-2024,6068935,10:28:21,Buy,75,14.75 +2024-06-20 00:00:00,NIFTY,627.5,FON,FO,NIFTY,European Call,23650,20-06-2024,5306947,10:15:20,Sell,50,12.55 +2024-06-20 00:00:00,NIFTY,682.5,FON,FO,NIFTY,European Call,23650,20-06-2024,5928401,10:24:50,Sell,50,13.65 +2024-06-20 00:00:00,NIFTY,1938.75,FON,FO,NIFTY,European Call,23450,20-06-2024,4608918,10:02:14,Sell,25,77.55 +2024-06-20 00:00:00,NIFTY,375,FON,FO,NIFTY,European Call,23650,20-06-2024,5157221,10:11:43,Buy,25,15 +2024-06-20 00:00:00,NIFTY,150,FON,FO,NIFTY,European Call,23650,20-06-2024,11001908,12:28:31,Sell,25,6 +2024-06-19 00:00:00,NIFTY,1875,FON,FO,NIFTY,European Put,23600,20-06-2024,720301798,09:22:02,Buy,25,75 +2024-06-19 00:00:00,NIFTY,750,FON,FO,NIFTY,European Call,23600,20-06-2024,2484418,10:47:19,Buy,25,30 +2024-06-19 00:00:00,NIFTY,2400,FON,FO,NIFTY,European Call,23600,20-06-2024,3288934,11:42:42,Sell,50,48 +2024-06-19 00:00:00,NIFTY,2500,FON,FO,NIFTY,European Put,23600,20-06-2024,720539128,09:29:57,Sell,25,100 +2024-06-19 00:00:00,NIFTY,1248.75,FON,FO,NIFTY,European Call,23600,20-06-2024,1702594,10:21:57,Buy,25,49.95 +2024-06-18 00:00:00,NIFTY,3000,FON,FO,NIFTY,European Call,23500,20-06-2024,76547240,11:00:46,Buy,25,120 +2024-06-18 00:00:00,NIFTY,3391.25,FON,FO,NIFTY,European Call,23500,20-06-2024,77290633,11:22:18,Sell,25,135.65 +2024-06-14 00:00:00,NIFTY,3117.5,FON,FO,NIFTY,European Put,23450,20-06-2024,721920839,11:21:06,Buy,25,124.7 +2024-06-14 00:00:00,NIFTY,3200,FON,FO,NIFTY,European Put,23450,20-06-2024,722234837,12:09:30,Sell,25,128 +2024-06-13 00:00:00,KPIT Technologies Ltd,3000,NSE,EQ,542651,Equity,0,,55207344,13:58:03,Buy,2,1500 +2024-06-13 00:00:00,NIFTY,1547.5,FON,FO,NIFTY,European Call,23350,13-06-2024,80966655,13:28:13,Sell,25,61.9 +2024-06-13 00:00:00,NIFTY,1475,FON,FO,NIFTY,European Call,23350,13-06-2024,78615493,12:11:08,Buy,25,59 +2024-06-04 00:00:00,Indian Railway Catering and To,2688.6,NSE,EQ,542830,Equity,0,,32326896,12:19:21,Buy,3,896.2 +2024-05-24 00:00:00,SBI Magnum Tax Gain Scheme - D,999.75,BMF,MF,F200K01UM9,MF,0,,,,Buy,2.33,428.89 +2024-05-24 00:00:00,MIRAE ASSET TAX SAVER FUND - D,999.95,BMF,MF,F769K01DM9,MF,0,,,,Buy,20.51,48.77 diff --git a/DATA/GOLD/Dividend/Dividend_data.csv b/DATA/GOLD/Dividend/Dividend_data.csv index 0bd61bb9..21fd25f9 100644 --- a/DATA/GOLD/Dividend/Dividend_data.csv +++ b/DATA/GOLD/Dividend/Dividend_data.csv @@ -13,3 +13,5 @@ date,segment,symbol,dividend_amount 2023-07-28,EQ,TATAMOTORS,200.0 2024-06-11,EQ,TATAMOTORS,600.0 2024-07-04,EQ,TATAPOWER,300.0 +2024-08-09,EQ,KPITTECH,9.2 +2024-08-23,EQ,IRCTC,12.0 diff --git a/DATA/GOLD/Holding/CurrentHolding_data.csv b/DATA/GOLD/Holding/CurrentHolding_data.csv index 1e2a00f7..8709a617 100644 --- a/DATA/GOLD/Holding/CurrentHolding_data.csv +++ b/DATA/GOLD/Holding/CurrentHolding_data.csv @@ -1,4 +1,7 @@ scrip_name,symbol,exchange,segment,datetime,side,quantity,price,amount +BAJAJ HOUSING FINANCE LIMITED,BAJAJHFL,NSE,EQ,2024-09-13 00:00:00,BUY,214.0,70.0,14980.0 +INDIAN RAILWAY CATERING AND TO,IRCTC,NSE,EQ,2024-06-04 12:19:21,BUY,3.0,896.2,2688.6 +KPIT TECHNOLOGIES LTD,KPITTECH,NSE,EQ,2024-06-13 13:58:03,BUY,2.0,1500.0,3000.0 TATA MOTORS,TATAMOTORS,NSE,EQ,2020-04-21 14:41:30,BUY,14.0,75.1,1051.4 TATA MOTORS,TATAMOTORS,NSE,EQ,2020-05-04 14:33:45,BUY,5.0,83.8,419.0 TATA MOTORS,TATAMOTORS,NSE,EQ,2020-07-03 13:31:19,BUY,15.0,104.0,1560.0 @@ -7,3 +10,11 @@ TATA MOTORS,TATAMOTORS,NSE,EQ,2022-05-11 11:50:35,BUY,40.0,385.0,15400.0 TATA POWER,TATAPOWER,NSE,EQ,2021-02-08 11:39:33,BUY,53.0,90.0,4770.0 TATA POWER,TATAPOWER,NSE,EQ,2021-02-22 11:44:35,BUY,33.0,90.0,2970.0 TATA POWER,TATAPOWER,NSE,EQ,2022-05-11 11:58:14,BUY,64.0,224.75,14384.0 +MIRAE ASSET TAX SAVER FUND - D,MIRAE_ASSET_ELSS_TAX_SAVER_FUND_DIRECT_PLAN_GROWTH,BMF,MF,2024-05-24 00:00:00,BUY,20.51,48.77,1000.27 +MIRAE ASSET TAX SAVER FUND - D,MIRAE_ASSET_ELSS_TAX_SAVER_FUND_DIRECT_PLAN_GROWTH,BMF,MF,2024-07-02 00:00:00,BUY,19.29,51.84,999.99 +MIRAE ASSET TAX SAVER FUND - D,MIRAE_ASSET_ELSS_TAX_SAVER_FUND_DIRECT_PLAN_GROWTH,BMF,MF,2024-08-02 00:00:00,BUY,18.61,53.74,1000.1 +MIRAE ASSET TAX SAVER FUND - D,MIRAE_ASSET_ELSS_TAX_SAVER_FUND_DIRECT_PLAN_GROWTH,BMF,MF,2024-09-02 00:00:00,BUY,18.2,54.94,999.91 +SBI MAGNUM TAX GAIN SCHEME - D,SBI_LONG_TERM_EQUITY_FUND_DIRECT_PLAN_GROWTH,BMF,MF,2024-05-24 00:00:00,BUY,2.33,428.89,999.31 +SBI MAGNUM TAX GAIN SCHEME - D,SBI_LONG_TERM_EQUITY_FUND_DIRECT_PLAN_GROWTH,BMF,MF,2024-07-02 00:00:00,BUY,2.2,455.11,1001.24 +SBI MAGNUM TAX GAIN SCHEME - D,SBI_LONG_TERM_EQUITY_FUND_DIRECT_PLAN_GROWTH,BMF,MF,2024-08-02 00:00:00,BUY,2.11,474.32,1000.82 +SBI MAGNUM TAX GAIN SCHEME - D,SBI_LONG_TERM_EQUITY_FUND_DIRECT_PLAN_GROWTH,BMF,MF,2024-09-02 00:00:00,BUY,2.08,481.11,1000.71 diff --git a/DATA/GOLD/Holding/Holding_data.csv b/DATA/GOLD/Holding/Holding_data.csv index 4ed8d0eb..7c081ad9 100644 --- a/DATA/GOLD/Holding/Holding_data.csv +++ b/DATA/GOLD/Holding/Holding_data.csv @@ -3640,25 +3640,25 @@ date,segment,exchange,symbol,scrip_name,holding_quantity,avg_price,holding_amoun 2022-05-12,EQ,NSE,TATAPOWER,TATA POWER,169.0,141.03,23834.0,220.92,37335.48,222.14,37541.66,212.36,35888.84,214.31,36218.39 2022-05-12,EQ,NSE,VOLTAS,VOLTAS LTD,4.0,1059.0,4236.0,954.06,3816.24,957.66,3830.64,921.54,3686.16,935.73,3742.92 2022-05-13,EQ,NSE,BPCL,BHARAT PETROLEUM CORPORATION L,43.0,457.0,19651.0,153.5,6600.5,155.25,6675.75,151.07,6496.01,151.5,6514.5 -2022-05-13,EQ,NSE,LICI,LIFE INSURANCE CORPORATION,15.0,904.0,13560.0,1467.07,0.0,1478.96,0.0,1465.38,0.0,1469.0,0.0 +2022-05-13,EQ,NSE,LICI,LIFE INSURANCE CORPORATION,15.0,904.0,13560.0,1700.0,3400.0,1713.7,3427.4,1661.0,3322.0,1671.0,3342.0 2022-05-13,EQ,NSE,TATACHEM,TATA CHEMICALS LTD.,20.0,751.2,15024.0,904.29,18085.8,915.76,18315.2,873.94,17478.8,878.71,17574.2 2022-05-13,EQ,NSE,TATAMOTORS,TATA MOTORS,100.0,261.0,26100.4,384.61,38461.0,416.76,41676.0,384.61,38461.0,401.8,40180.0 2022-05-13,EQ,NSE,TATAPOWER,TATA POWER,169.0,141.03,23834.0,220.13,37201.97,224.24,37896.56,216.51,36590.19,217.98,36838.62 2022-05-13,EQ,NSE,VOLTAS,VOLTAS LTD,4.0,1059.0,4236.0,951.55,3806.2,951.55,3806.2,914.99,3659.96,917.99,3671.96 2022-05-14,EQ,NSE,BPCL,BHARAT PETROLEUM CORPORATION L,43.0,457.0,19651.0,153.5,6600.5,155.25,6675.75,151.07,6496.01,151.5,6514.5 -2022-05-14,EQ,NSE,LICI,LIFE INSURANCE CORPORATION,15.0,904.0,13560.0,1467.07,0.0,1478.96,0.0,1465.38,0.0,1469.0,0.0 +2022-05-14,EQ,NSE,LICI,LIFE INSURANCE CORPORATION,15.0,904.0,13560.0,1700.0,3400.0,1713.7,3427.4,1661.0,3322.0,1671.0,3342.0 2022-05-14,EQ,NSE,TATACHEM,TATA CHEMICALS LTD.,20.0,751.2,15024.0,904.29,18085.8,915.76,18315.2,873.94,17478.8,878.71,17574.2 2022-05-14,EQ,NSE,TATAMOTORS,TATA MOTORS,100.0,261.0,26100.4,384.61,38461.0,416.76,41676.0,384.61,38461.0,401.8,40180.0 2022-05-14,EQ,NSE,TATAPOWER,TATA POWER,169.0,141.03,23834.0,220.13,37201.97,224.24,37896.56,216.51,36590.19,217.98,36838.62 2022-05-14,EQ,NSE,VOLTAS,VOLTAS LTD,4.0,1059.0,4236.0,951.55,3806.2,951.55,3806.2,914.99,3659.96,917.99,3671.96 2022-05-15,EQ,NSE,BPCL,BHARAT PETROLEUM CORPORATION L,43.0,457.0,19651.0,153.5,6600.5,155.25,6675.75,151.07,6496.01,151.5,6514.5 -2022-05-15,EQ,NSE,LICI,LIFE INSURANCE CORPORATION,15.0,904.0,13560.0,1467.07,0.0,1478.96,0.0,1465.38,0.0,1469.0,0.0 +2022-05-15,EQ,NSE,LICI,LIFE INSURANCE CORPORATION,15.0,904.0,13560.0,1700.0,3400.0,1713.7,3427.4,1661.0,3322.0,1671.0,3342.0 2022-05-15,EQ,NSE,TATACHEM,TATA CHEMICALS LTD.,20.0,751.2,15024.0,904.29,18085.8,915.76,18315.2,873.94,17478.8,878.71,17574.2 2022-05-15,EQ,NSE,TATAMOTORS,TATA MOTORS,100.0,261.0,26100.4,384.61,38461.0,416.76,41676.0,384.61,38461.0,401.8,40180.0 2022-05-15,EQ,NSE,TATAPOWER,TATA POWER,169.0,141.03,23834.0,220.13,37201.97,224.24,37896.56,216.51,36590.19,217.98,36838.62 2022-05-15,EQ,NSE,VOLTAS,VOLTAS LTD,4.0,1059.0,4236.0,951.55,3806.2,951.55,3806.2,914.99,3659.96,917.99,3671.96 2022-05-16,EQ,NSE,BPCL,BHARAT PETROLEUM CORPORATION L,43.0,457.0,19651.0,152.49,6557.07,152.71,6566.53,150.04,6451.72,151.11,6497.73 -2022-05-16,EQ,NSE,LICI,LIFE INSURANCE CORPORATION,15.0,904.0,13560.0,1467.07,0.0,1478.96,0.0,1465.38,0.0,1469.0,0.0 +2022-05-16,EQ,NSE,LICI,LIFE INSURANCE CORPORATION,15.0,904.0,13560.0,1700.0,3400.0,1713.7,3427.4,1661.0,3322.0,1671.0,3342.0 2022-05-16,EQ,NSE,TATACHEM,TATA CHEMICALS LTD.,20.0,751.2,15024.0,884.21,17684.2,891.43,17828.6,871.83,17436.6,880.96,17619.2 2022-05-16,EQ,NSE,TATAMOTORS,TATA MOTORS,100.0,261.0,26100.4,409.36,40936.0,409.36,40936.0,393.8,39380.0,402.85,40285.0 2022-05-16,EQ,NSE,TATAPOWER,TATA POWER,169.0,141.03,23834.0,220.04,37186.76,222.73,37641.37,215.73,36458.37,221.7,37467.3 @@ -5481,259 +5481,768 @@ date,segment,exchange,symbol,scrip_name,holding_quantity,avg_price,holding_amoun 2024-05-23,EQ,NSE,TATAPOWER,TATA POWER,150.0,147.49,22124.0,448.32,67248.0,450.02,67503.0,443.45,66517.5,447.08,67062.0 2024-05-24,EQ,NSE,TATAMOTORS,TATA MOTORS,100.0,261.0,26100.4,959.54,95954.0,967.96,96796.0,955.05,95505.0,957.59,95759.0 2024-05-24,EQ,NSE,TATAPOWER,TATA POWER,150.0,147.49,22124.0,447.08,67062.0,450.86,67629.0,444.04,66606.0,445.14,66771.0 +2024-05-24,MF,BMF,MIRAE_ASSET_ELSS_TAX_SAVER_FUND_DIRECT_PLAN_GROWTH,MIRAE ASSET TAX SAVER FUND - D,20.51,48.77,1000.27,48.77,1000.27,48.77,1000.27,48.77,1000.27,48.77,1000.27 +2024-05-24,MF,BMF,SBI_LONG_TERM_EQUITY_FUND_DIRECT_PLAN_GROWTH,SBI MAGNUM TAX GAIN SCHEME - D,2.33,428.89,999.31,428.89,999.31,428.89,999.31,428.89,999.31,428.89,999.31 2024-05-25,EQ,NSE,TATAMOTORS,TATA MOTORS,100.0,261.0,26100.4,959.54,95954.0,967.96,96796.0,955.05,95505.0,957.59,95759.0 2024-05-25,EQ,NSE,TATAPOWER,TATA POWER,150.0,147.49,22124.0,447.08,67062.0,450.86,67629.0,444.04,66606.0,445.14,66771.0 +2024-05-25,MF,BMF,MIRAE_ASSET_ELSS_TAX_SAVER_FUND_DIRECT_PLAN_GROWTH,MIRAE ASSET TAX SAVER FUND - D,20.51,48.77,1000.27,48.77,1000.27,48.77,1000.27,48.77,1000.27,48.77,1000.27 +2024-05-25,MF,BMF,SBI_LONG_TERM_EQUITY_FUND_DIRECT_PLAN_GROWTH,SBI MAGNUM TAX GAIN SCHEME - D,2.33,428.89,999.31,428.89,999.31,428.89,999.31,428.89,999.31,428.89,999.31 2024-05-26,EQ,NSE,TATAMOTORS,TATA MOTORS,100.0,261.0,26100.4,959.54,95954.0,967.96,96796.0,955.05,95505.0,957.59,95759.0 2024-05-26,EQ,NSE,TATAPOWER,TATA POWER,150.0,147.49,22124.0,447.08,67062.0,450.86,67629.0,444.04,66606.0,445.14,66771.0 +2024-05-26,MF,BMF,MIRAE_ASSET_ELSS_TAX_SAVER_FUND_DIRECT_PLAN_GROWTH,MIRAE ASSET TAX SAVER FUND - D,20.51,48.77,1000.27,48.77,1000.27,48.77,1000.27,48.77,1000.27,48.77,1000.27 +2024-05-26,MF,BMF,SBI_LONG_TERM_EQUITY_FUND_DIRECT_PLAN_GROWTH,SBI MAGNUM TAX GAIN SCHEME - D,2.33,428.89,999.31,428.89,999.31,428.89,999.31,428.89,999.31,428.89,999.31 2024-05-27,EQ,NSE,TATAMOTORS,TATA MOTORS,100.0,261.0,26100.4,961.93,96193.0,963.48,96348.0,949.07,94907.0,955.55,95555.0 2024-05-27,EQ,NSE,TATAPOWER,TATA POWER,150.0,147.49,22124.0,446.83,67024.5,450.46,67569.0,442.95,66442.5,443.99,66598.5 +2024-05-27,MF,BMF,MIRAE_ASSET_ELSS_TAX_SAVER_FUND_DIRECT_PLAN_GROWTH,MIRAE ASSET TAX SAVER FUND - D,20.51,48.77,1000.27,48.69,998.63,48.69,998.63,48.69,998.63,48.69,998.63 +2024-05-27,MF,BMF,SBI_LONG_TERM_EQUITY_FUND_DIRECT_PLAN_GROWTH,SBI MAGNUM TAX GAIN SCHEME - D,2.33,428.89,999.31,428.6,998.64,428.6,998.64,428.6,998.64,428.6,998.64 2024-05-28,EQ,NSE,TATAMOTORS,TATA MOTORS,100.0,261.0,26100.4,956.05,95605.0,958.94,95894.0,943.09,94309.0,944.63,94463.0 2024-05-28,EQ,NSE,TATAPOWER,TATA POWER,150.0,147.49,22124.0,444.94,66741.0,447.33,67099.5,432.15,64822.5,434.89,65233.5 +2024-05-28,MF,BMF,MIRAE_ASSET_ELSS_TAX_SAVER_FUND_DIRECT_PLAN_GROWTH,MIRAE ASSET TAX SAVER FUND - D,20.51,48.77,1000.27,48.57,996.17,48.57,996.17,48.57,996.17,48.57,996.17 +2024-05-28,MF,BMF,SBI_LONG_TERM_EQUITY_FUND_DIRECT_PLAN_GROWTH,SBI MAGNUM TAX GAIN SCHEME - D,2.33,428.89,999.31,427.59,996.28,427.59,996.28,427.59,996.28,427.59,996.28 2024-05-29,EQ,NSE,TATAMOTORS,TATA MOTORS,100.0,261.0,26100.4,944.04,94404.0,947.58,94758.0,935.91,93591.0,940.7,94070.0 2024-05-29,EQ,NSE,TATAPOWER,TATA POWER,150.0,147.49,22124.0,432.99,64948.5,437.42,65613.0,430.11,64516.5,430.85,64627.5 +2024-05-29,MF,BMF,MIRAE_ASSET_ELSS_TAX_SAVER_FUND_DIRECT_PLAN_GROWTH,MIRAE ASSET TAX SAVER FUND - D,20.51,48.77,1000.27,48.25,989.61,48.25,989.61,48.25,989.61,48.25,989.61 +2024-05-29,MF,BMF,SBI_LONG_TERM_EQUITY_FUND_DIRECT_PLAN_GROWTH,SBI MAGNUM TAX GAIN SCHEME - D,2.33,428.89,999.31,424.88,989.97,424.88,989.97,424.88,989.97,424.88,989.97 2024-05-30,EQ,NSE,TATAMOTORS,TATA MOTORS,100.0,261.0,26100.4,940.6,94060.0,948.52,94852.0,918.17,91817.0,921.11,92111.0 2024-05-30,EQ,NSE,TATAPOWER,TATA POWER,150.0,147.49,22124.0,430.85,64627.5,431.5,64725.0,420.6,63090.0,423.39,63508.5 +2024-05-30,MF,BMF,MIRAE_ASSET_ELSS_TAX_SAVER_FUND_DIRECT_PLAN_GROWTH,MIRAE ASSET TAX SAVER FUND - D,20.51,48.77,1000.27,47.87,981.81,47.87,981.81,47.87,981.81,47.87,981.81 +2024-05-30,MF,BMF,SBI_LONG_TERM_EQUITY_FUND_DIRECT_PLAN_GROWTH,SBI MAGNUM TAX GAIN SCHEME - D,2.33,428.89,999.31,420.27,979.23,420.27,979.23,420.27,979.23,420.27,979.23 2024-05-31,EQ,NSE,TATAMOTORS,TATA MOTORS,100.0,261.0,26100.4,940.6,94060.0,948.52,94852.0,918.17,91817.0,921.11,92111.0 2024-05-31,EQ,NSE,TATAPOWER,TATA POWER,150.0,147.49,22124.0,430.85,64627.5,431.5,64725.0,420.6,63090.0,423.39,63508.5 +2024-05-31,MF,BMF,MIRAE_ASSET_ELSS_TAX_SAVER_FUND_DIRECT_PLAN_GROWTH,MIRAE ASSET TAX SAVER FUND - D,20.51,48.77,1000.27,47.87,981.81,47.87,981.81,47.87,981.81,47.87,981.81 +2024-05-31,MF,BMF,SBI_LONG_TERM_EQUITY_FUND_DIRECT_PLAN_GROWTH,SBI MAGNUM TAX GAIN SCHEME - D,2.33,428.89,999.31,420.27,979.23,420.27,979.23,420.27,979.23,420.27,979.23 2024-06-01,EQ,NSE,TATAMOTORS,TATA MOTORS,100.0,261.0,26100.4,940.6,94060.0,948.52,94852.0,918.17,91817.0,921.11,92111.0 2024-06-01,EQ,NSE,TATAPOWER,TATA POWER,150.0,147.49,22124.0,430.85,64627.5,431.5,64725.0,420.6,63090.0,423.39,63508.5 +2024-06-01,MF,BMF,MIRAE_ASSET_ELSS_TAX_SAVER_FUND_DIRECT_PLAN_GROWTH,MIRAE ASSET TAX SAVER FUND - D,20.51,48.77,1000.27,47.87,981.81,47.87,981.81,47.87,981.81,47.87,981.81 +2024-06-01,MF,BMF,SBI_LONG_TERM_EQUITY_FUND_DIRECT_PLAN_GROWTH,SBI MAGNUM TAX GAIN SCHEME - D,2.33,428.89,999.31,420.27,979.23,420.27,979.23,420.27,979.23,420.27,979.23 2024-06-02,EQ,NSE,TATAMOTORS,TATA MOTORS,100.0,261.0,26100.4,940.6,94060.0,948.52,94852.0,918.17,91817.0,921.11,92111.0 2024-06-02,EQ,NSE,TATAPOWER,TATA POWER,150.0,147.49,22124.0,430.85,64627.5,431.5,64725.0,420.6,63090.0,423.39,63508.5 +2024-06-02,MF,BMF,MIRAE_ASSET_ELSS_TAX_SAVER_FUND_DIRECT_PLAN_GROWTH,MIRAE ASSET TAX SAVER FUND - D,20.51,48.77,1000.27,47.87,981.81,47.87,981.81,47.87,981.81,47.87,981.81 +2024-06-02,MF,BMF,SBI_LONG_TERM_EQUITY_FUND_DIRECT_PLAN_GROWTH,SBI MAGNUM TAX GAIN SCHEME - D,2.33,428.89,999.31,420.27,979.23,420.27,979.23,420.27,979.23,420.27,979.23 2024-06-03,EQ,NSE,TATAMOTORS,TATA MOTORS,100.0,261.0,26100.4,960.04,96004.0,960.04,96004.0,931.13,93113.0,947.53,94753.0 2024-06-03,EQ,NSE,TATAPOWER,TATA POWER,150.0,147.49,22124.0,457.88,68682.0,457.88,68682.0,445.29,66793.5,454.45,68167.5 +2024-06-03,MF,BMF,MIRAE_ASSET_ELSS_TAX_SAVER_FUND_DIRECT_PLAN_GROWTH,MIRAE ASSET TAX SAVER FUND - D,20.51,48.77,1000.27,49.27,1010.53,49.27,1010.53,49.27,1010.53,49.27,1010.53 +2024-06-03,MF,BMF,SBI_LONG_TERM_EQUITY_FUND_DIRECT_PLAN_GROWTH,SBI MAGNUM TAX GAIN SCHEME - D,2.33,428.89,999.31,436.2,1016.35,436.2,1016.35,436.2,1016.35,436.2,1016.35 +2024-06-04,EQ,NSE,IRCTC,INDIAN RAILWAY CATERING AND TO,3.0,896.2,2688.6,1051.5,3154.5,1051.5,3154.5,841.7,2525.1,908.17,2724.51 2024-06-04,EQ,NSE,TATAMOTORS,TATA MOTORS,100.0,261.0,26100.4,945.08,94508.0,945.08,94508.0,852.77,85277.0,901.12,90112.0 2024-06-04,EQ,NSE,TATAPOWER,TATA POWER,150.0,147.49,22124.0,456.78,68517.0,456.78,68517.0,369.94,55491.0,397.76,59664.0 +2024-06-04,MF,BMF,MIRAE_ASSET_ELSS_TAX_SAVER_FUND_DIRECT_PLAN_GROWTH,MIRAE ASSET TAX SAVER FUND - D,20.51,48.77,1000.27,46.23,948.18,46.23,948.18,46.23,948.18,46.23,948.18 +2024-06-04,MF,BMF,SBI_LONG_TERM_EQUITY_FUND_DIRECT_PLAN_GROWTH,SBI MAGNUM TAX GAIN SCHEME - D,2.33,428.89,999.31,409.09,953.18,409.09,953.18,409.09,953.18,409.09,953.18 +2024-06-05,EQ,NSE,IRCTC,INDIAN RAILWAY CATERING AND TO,3.0,896.2,2688.6,940.98,2822.94,940.98,2822.94,854.35,2563.05,914.99,2744.97 2024-06-05,EQ,NSE,TATAMOTORS,TATA MOTORS,100.0,261.0,26100.4,922.1,92210.0,930.88,93088.0,887.26,88726.0,927.09,92709.0 2024-06-05,EQ,NSE,TATAPOWER,TATA POWER,150.0,147.49,22124.0,415.08,62262.0,422.49,63373.5,388.2,58230.0,420.85,63127.5 +2024-06-05,MF,BMF,MIRAE_ASSET_ELSS_TAX_SAVER_FUND_DIRECT_PLAN_GROWTH,MIRAE ASSET TAX SAVER FUND - D,20.51,48.77,1000.27,47.88,982.02,47.88,982.02,47.88,982.02,47.88,982.02 +2024-06-05,MF,BMF,SBI_LONG_TERM_EQUITY_FUND_DIRECT_PLAN_GROWTH,SBI MAGNUM TAX GAIN SCHEME - D,2.33,428.89,999.31,420.36,979.44,420.36,979.44,420.36,979.44,420.36,979.44 +2024-06-06,EQ,NSE,IRCTC,INDIAN RAILWAY CATERING AND TO,3.0,896.2,2688.6,938.89,2816.67,980.66,2941.98,921.76,2765.28,969.16,2907.48 2024-06-06,EQ,NSE,TATAMOTORS,TATA MOTORS,100.0,261.0,26100.4,937.11,93711.0,943.09,94309.0,928.34,92834.0,935.36,93536.0 2024-06-06,EQ,NSE,TATAPOWER,TATA POWER,150.0,147.49,22124.0,428.02,64203.0,436.38,65457.0,423.79,63568.5,429.56,64434.0 +2024-06-06,MF,BMF,MIRAE_ASSET_ELSS_TAX_SAVER_FUND_DIRECT_PLAN_GROWTH,MIRAE ASSET TAX SAVER FUND - D,20.51,48.77,1000.27,48.56,995.97,48.56,995.97,48.56,995.97,48.56,995.97 +2024-06-06,MF,BMF,SBI_LONG_TERM_EQUITY_FUND_DIRECT_PLAN_GROWTH,SBI MAGNUM TAX GAIN SCHEME - D,2.33,428.89,999.31,424.98,990.2,424.98,990.2,424.98,990.2,424.98,990.2 +2024-06-07,EQ,NSE,IRCTC,INDIAN RAILWAY CATERING AND TO,3.0,896.2,2688.6,973.84,2921.52,978.42,2935.26,960.89,2882.67,973.59,2920.77 2024-06-07,EQ,NSE,TATAMOTORS,TATA MOTORS,100.0,261.0,26100.4,937.11,93711.0,970.01,97001.0,932.37,93237.0,967.51,96751.0 2024-06-07,EQ,NSE,TATAPOWER,TATA POWER,150.0,147.49,22124.0,428.02,64203.0,443.65,66547.5,425.03,63754.5,441.51,66226.5 +2024-06-07,MF,BMF,MIRAE_ASSET_ELSS_TAX_SAVER_FUND_DIRECT_PLAN_GROWTH,MIRAE ASSET TAX SAVER FUND - D,20.51,48.77,1000.27,49.47,1014.63,49.47,1014.63,49.47,1014.63,49.47,1014.63 +2024-06-07,MF,BMF,SBI_LONG_TERM_EQUITY_FUND_DIRECT_PLAN_GROWTH,SBI MAGNUM TAX GAIN SCHEME - D,2.33,428.89,999.31,434.26,1011.83,434.26,1011.83,434.26,1011.83,434.26,1011.83 +2024-06-08,EQ,NSE,IRCTC,INDIAN RAILWAY CATERING AND TO,3.0,896.2,2688.6,973.84,2921.52,978.42,2935.26,960.89,2882.67,973.59,2920.77 2024-06-08,EQ,NSE,TATAMOTORS,TATA MOTORS,100.0,261.0,26100.4,937.11,93711.0,970.01,97001.0,932.37,93237.0,967.51,96751.0 2024-06-08,EQ,NSE,TATAPOWER,TATA POWER,150.0,147.49,22124.0,428.02,64203.0,443.65,66547.5,425.03,63754.5,441.51,66226.5 +2024-06-08,MF,BMF,MIRAE_ASSET_ELSS_TAX_SAVER_FUND_DIRECT_PLAN_GROWTH,MIRAE ASSET TAX SAVER FUND - D,20.51,48.77,1000.27,49.47,1014.63,49.47,1014.63,49.47,1014.63,49.47,1014.63 +2024-06-08,MF,BMF,SBI_LONG_TERM_EQUITY_FUND_DIRECT_PLAN_GROWTH,SBI MAGNUM TAX GAIN SCHEME - D,2.33,428.89,999.31,434.26,1011.83,434.26,1011.83,434.26,1011.83,434.26,1011.83 +2024-06-09,EQ,NSE,IRCTC,INDIAN RAILWAY CATERING AND TO,3.0,896.2,2688.6,973.84,2921.52,978.42,2935.26,960.89,2882.67,973.59,2920.77 2024-06-09,EQ,NSE,TATAMOTORS,TATA MOTORS,100.0,261.0,26100.4,937.11,93711.0,970.01,97001.0,932.37,93237.0,967.51,96751.0 2024-06-09,EQ,NSE,TATAPOWER,TATA POWER,150.0,147.49,22124.0,428.02,64203.0,443.65,66547.5,425.03,63754.5,441.51,66226.5 +2024-06-09,MF,BMF,MIRAE_ASSET_ELSS_TAX_SAVER_FUND_DIRECT_PLAN_GROWTH,MIRAE ASSET TAX SAVER FUND - D,20.51,48.77,1000.27,49.47,1014.63,49.47,1014.63,49.47,1014.63,49.47,1014.63 +2024-06-09,MF,BMF,SBI_LONG_TERM_EQUITY_FUND_DIRECT_PLAN_GROWTH,SBI MAGNUM TAX GAIN SCHEME - D,2.33,428.89,999.31,434.26,1011.83,434.26,1011.83,434.26,1011.83,434.26,1011.83 +2024-06-10,EQ,NSE,IRCTC,INDIAN RAILWAY CATERING AND TO,3.0,896.2,2688.6,985.78,2957.34,986.63,2959.89,968.46,2905.38,973.74,2921.22 2024-06-10,EQ,NSE,TATAMOTORS,TATA MOTORS,100.0,261.0,26100.4,973.99,97399.0,981.87,98187.0,966.12,96612.0,972.15,97215.0 2024-06-10,EQ,NSE,TATAPOWER,TATA POWER,150.0,147.49,22124.0,444.54,66681.0,456.64,68496.0,443.1,66465.0,445.93,66889.5 +2024-06-10,MF,BMF,MIRAE_ASSET_ELSS_TAX_SAVER_FUND_DIRECT_PLAN_GROWTH,MIRAE ASSET TAX SAVER FUND - D,20.51,48.77,1000.27,49.69,1019.14,49.69,1019.14,49.69,1019.14,49.69,1019.14 +2024-06-10,MF,BMF,SBI_LONG_TERM_EQUITY_FUND_DIRECT_PLAN_GROWTH,SBI MAGNUM TAX GAIN SCHEME - D,2.33,428.89,999.31,436.01,1015.9,436.01,1015.9,436.01,1015.9,436.01,1015.9 +2024-06-11,EQ,NSE,IRCTC,INDIAN RAILWAY CATERING AND TO,3.0,896.2,2688.6,980.91,2942.73,1031.59,3094.77,978.42,2935.26,1015.71,3047.13 2024-06-11,EQ,NSE,TATAMOTORS,TATA MOTORS,100.0,261.0,26100.4,973.8,97380.0,992.55,99255.0,966.65,96665.0,987.1,98710.0 2024-06-11,EQ,NSE,TATAPOWER,TATA POWER,150.0,147.49,22124.0,445.93,66889.5,451.66,67749.0,444.69,66703.5,446.33,66949.5 +2024-06-11,MF,BMF,MIRAE_ASSET_ELSS_TAX_SAVER_FUND_DIRECT_PLAN_GROWTH,MIRAE ASSET TAX SAVER FUND - D,20.51,48.77,1000.27,49.76,1020.58,49.76,1020.58,49.76,1020.58,49.76,1020.58 +2024-06-11,MF,BMF,SBI_LONG_TERM_EQUITY_FUND_DIRECT_PLAN_GROWTH,SBI MAGNUM TAX GAIN SCHEME - D,2.33,428.89,999.31,439.48,1023.99,439.48,1023.99,439.48,1023.99,439.48,1023.99 +2024-06-12,EQ,NSE,IRCTC,INDIAN RAILWAY CATERING AND TO,3.0,896.2,2688.6,1022.63,3067.89,1029.6,3088.8,1010.78,3032.34,1022.58,3067.74 2024-06-12,EQ,NSE,TATAMOTORS,TATA MOTORS,100.0,261.0,26100.4,994.5,99450.0,1010.25,101025.0,987.0,98700.0,988.7,98870.0 2024-06-12,EQ,NSE,TATAPOWER,TATA POWER,150.0,147.49,22124.0,448.92,67338.0,451.76,67764.0,446.48,66972.0,447.58,67137.0 +2024-06-12,MF,BMF,MIRAE_ASSET_ELSS_TAX_SAVER_FUND_DIRECT_PLAN_GROWTH,MIRAE ASSET TAX SAVER FUND - D,20.51,48.77,1000.27,49.99,1025.29,49.99,1025.29,49.99,1025.29,49.99,1025.29 +2024-06-12,MF,BMF,SBI_LONG_TERM_EQUITY_FUND_DIRECT_PLAN_GROWTH,SBI MAGNUM TAX GAIN SCHEME - D,2.33,428.89,999.31,442.61,1031.28,442.61,1031.28,442.61,1031.28,442.61,1031.28 +2024-06-13,EQ,NSE,IRCTC,INDIAN RAILWAY CATERING AND TO,3.0,896.2,2688.6,1032.58,3097.74,1032.58,3097.74,1009.18,3027.54,1013.22,3039.66 +2024-06-13,EQ,NSE,KPITTECH,KPIT TECHNOLOGIES LTD,2.0,1500.0,3000.0,1486.39,2972.78,1516.85,3033.7,1479.01,2958.02,1483.39,2966.78 2024-06-13,EQ,NSE,TATAMOTORS,TATA MOTORS,100.0,261.0,26100.4,1002.0,100200.0,1002.0,100200.0,980.75,98075.0,985.85,98585.0 2024-06-13,EQ,NSE,TATAPOWER,TATA POWER,150.0,147.49,22124.0,454.89,68233.5,455.89,68383.5,447.58,67137.0,449.82,67473.0 +2024-06-13,MF,BMF,MIRAE_ASSET_ELSS_TAX_SAVER_FUND_DIRECT_PLAN_GROWTH,MIRAE ASSET TAX SAVER FUND - D,20.51,48.77,1000.27,50.19,1029.4,50.19,1029.4,50.19,1029.4,50.19,1029.4 +2024-06-13,MF,BMF,SBI_LONG_TERM_EQUITY_FUND_DIRECT_PLAN_GROWTH,SBI MAGNUM TAX GAIN SCHEME - D,2.33,428.89,999.31,445.68,1038.43,445.68,1038.43,445.68,1038.43,445.68,1038.43 +2024-06-14,EQ,NSE,IRCTC,INDIAN RAILWAY CATERING AND TO,3.0,896.2,2688.6,1019.64,3058.92,1023.32,3069.96,1010.33,3030.99,1013.86,3041.58 +2024-06-14,EQ,NSE,KPITTECH,KPIT TECHNOLOGIES LTD,2.0,1500.0,3000.0,1488.98,2977.96,1494.86,2989.72,1468.58,2937.16,1475.96,2951.92 2024-06-14,EQ,NSE,TATAMOTORS,TATA MOTORS,100.0,261.0,26100.4,990.0,99000.0,997.25,99725.0,981.4,98140.0,993.4,99340.0 2024-06-14,EQ,NSE,TATAPOWER,TATA POWER,150.0,147.49,22124.0,450.31,67546.5,451.51,67726.5,445.44,66816.0,446.58,66987.0 +2024-06-14,MF,BMF,MIRAE_ASSET_ELSS_TAX_SAVER_FUND_DIRECT_PLAN_GROWTH,MIRAE ASSET TAX SAVER FUND - D,20.51,48.77,1000.27,50.52,1036.17,50.52,1036.17,50.52,1036.17,50.52,1036.17 +2024-06-14,MF,BMF,SBI_LONG_TERM_EQUITY_FUND_DIRECT_PLAN_GROWTH,SBI MAGNUM TAX GAIN SCHEME - D,2.33,428.89,999.31,449.75,1047.92,449.75,1047.92,449.75,1047.92,449.75,1047.92 +2024-06-15,EQ,NSE,IRCTC,INDIAN RAILWAY CATERING AND TO,3.0,896.2,2688.6,1019.64,3058.92,1023.32,3069.96,1010.33,3030.99,1013.86,3041.58 +2024-06-15,EQ,NSE,KPITTECH,KPIT TECHNOLOGIES LTD,2.0,1500.0,3000.0,1488.98,2977.96,1494.86,2989.72,1468.58,2937.16,1475.96,2951.92 2024-06-15,EQ,NSE,TATAMOTORS,TATA MOTORS,100.0,261.0,26100.4,990.0,99000.0,997.25,99725.0,981.4,98140.0,993.4,99340.0 2024-06-15,EQ,NSE,TATAPOWER,TATA POWER,150.0,147.49,22124.0,450.31,67546.5,451.51,67726.5,445.44,66816.0,446.58,66987.0 +2024-06-15,MF,BMF,MIRAE_ASSET_ELSS_TAX_SAVER_FUND_DIRECT_PLAN_GROWTH,MIRAE ASSET TAX SAVER FUND - D,20.51,48.77,1000.27,50.52,1036.17,50.52,1036.17,50.52,1036.17,50.52,1036.17 +2024-06-15,MF,BMF,SBI_LONG_TERM_EQUITY_FUND_DIRECT_PLAN_GROWTH,SBI MAGNUM TAX GAIN SCHEME - D,2.33,428.89,999.31,449.75,1047.92,449.75,1047.92,449.75,1047.92,449.75,1047.92 +2024-06-16,EQ,NSE,IRCTC,INDIAN RAILWAY CATERING AND TO,3.0,896.2,2688.6,1019.64,3058.92,1023.32,3069.96,1010.33,3030.99,1013.86,3041.58 +2024-06-16,EQ,NSE,KPITTECH,KPIT TECHNOLOGIES LTD,2.0,1500.0,3000.0,1488.98,2977.96,1494.86,2989.72,1468.58,2937.16,1475.96,2951.92 2024-06-16,EQ,NSE,TATAMOTORS,TATA MOTORS,100.0,261.0,26100.4,990.0,99000.0,997.25,99725.0,981.4,98140.0,993.4,99340.0 2024-06-16,EQ,NSE,TATAPOWER,TATA POWER,150.0,147.49,22124.0,450.31,67546.5,451.51,67726.5,445.44,66816.0,446.58,66987.0 +2024-06-16,MF,BMF,MIRAE_ASSET_ELSS_TAX_SAVER_FUND_DIRECT_PLAN_GROWTH,MIRAE ASSET TAX SAVER FUND - D,20.51,48.77,1000.27,50.52,1036.17,50.52,1036.17,50.52,1036.17,50.52,1036.17 +2024-06-16,MF,BMF,SBI_LONG_TERM_EQUITY_FUND_DIRECT_PLAN_GROWTH,SBI MAGNUM TAX GAIN SCHEME - D,2.33,428.89,999.31,449.75,1047.92,449.75,1047.92,449.75,1047.92,449.75,1047.92 +2024-06-17,EQ,NSE,IRCTC,INDIAN RAILWAY CATERING AND TO,3.0,896.2,2688.6,1019.64,3058.92,1023.32,3069.96,1010.33,3030.99,1013.86,3041.58 +2024-06-17,EQ,NSE,KPITTECH,KPIT TECHNOLOGIES LTD,2.0,1500.0,3000.0,1488.98,2977.96,1494.86,2989.72,1468.58,2937.16,1475.96,2951.92 2024-06-17,EQ,NSE,TATAMOTORS,TATA MOTORS,100.0,261.0,26100.4,990.0,99000.0,997.25,99725.0,981.4,98140.0,993.4,99340.0 2024-06-17,EQ,NSE,TATAPOWER,TATA POWER,150.0,147.49,22124.0,450.31,67546.5,451.51,67726.5,445.44,66816.0,446.58,66987.0 +2024-06-17,MF,BMF,MIRAE_ASSET_ELSS_TAX_SAVER_FUND_DIRECT_PLAN_GROWTH,MIRAE ASSET TAX SAVER FUND - D,20.51,48.77,1000.27,50.52,1036.17,50.52,1036.17,50.52,1036.17,50.52,1036.17 +2024-06-17,MF,BMF,SBI_LONG_TERM_EQUITY_FUND_DIRECT_PLAN_GROWTH,SBI MAGNUM TAX GAIN SCHEME - D,2.33,428.89,999.31,449.75,1047.92,449.75,1047.92,449.75,1047.92,449.75,1047.92 +2024-06-18,EQ,NSE,IRCTC,INDIAN RAILWAY CATERING AND TO,3.0,896.2,2688.6,1014.66,3043.98,1034.23,3102.69,1014.36,3043.08,1028.0,3084.0 +2024-06-18,EQ,NSE,KPITTECH,KPIT TECHNOLOGIES LTD,2.0,1500.0,3000.0,1476.01,2952.02,1510.92,3021.84,1469.43,2938.86,1506.68,3013.36 2024-06-18,EQ,NSE,TATAMOTORS,TATA MOTORS,100.0,261.0,26100.4,1000.0,100000.0,1003.55,100355.0,984.0,98400.0,985.9,98590.0 2024-06-18,EQ,NSE,TATAPOWER,TATA POWER,150.0,147.49,22124.0,447.68,67152.0,452.16,67824.0,446.08,66912.0,449.62,67443.0 +2024-06-18,MF,BMF,MIRAE_ASSET_ELSS_TAX_SAVER_FUND_DIRECT_PLAN_GROWTH,MIRAE ASSET TAX SAVER FUND - D,20.51,48.77,1000.27,50.71,1040.06,50.71,1040.06,50.71,1040.06,50.71,1040.06 +2024-06-18,MF,BMF,SBI_LONG_TERM_EQUITY_FUND_DIRECT_PLAN_GROWTH,SBI MAGNUM TAX GAIN SCHEME - D,2.33,428.89,999.31,450.68,1050.08,450.68,1050.08,450.68,1050.08,450.68,1050.08 +2024-06-19,EQ,NSE,IRCTC,INDIAN RAILWAY CATERING AND TO,3.0,896.2,2688.6,1031.44,3094.32,1032.58,3097.74,998.63,2995.89,1010.33,3030.99 +2024-06-19,EQ,NSE,KPITTECH,KPIT TECHNOLOGIES LTD,2.0,1500.0,3000.0,1517.65,3035.3,1521.84,3043.68,1484.54,2969.08,1511.77,3023.54 2024-06-19,EQ,NSE,TATAMOTORS,TATA MOTORS,100.0,261.0,26100.4,990.0,99000.0,994.9,99490.0,975.15,97515.0,977.35,97735.0 2024-06-19,EQ,NSE,TATAPOWER,TATA POWER,150.0,147.49,22124.0,449.92,67488.0,450.56,67584.0,439.61,65941.5,440.31,66046.5 +2024-06-19,MF,BMF,MIRAE_ASSET_ELSS_TAX_SAVER_FUND_DIRECT_PLAN_GROWTH,MIRAE ASSET TAX SAVER FUND - D,20.51,48.77,1000.27,50.69,1039.65,50.69,1039.65,50.69,1039.65,50.69,1039.65 +2024-06-19,MF,BMF,SBI_LONG_TERM_EQUITY_FUND_DIRECT_PLAN_GROWTH,SBI MAGNUM TAX GAIN SCHEME - D,2.33,428.89,999.31,449.56,1047.47,449.56,1047.47,449.56,1047.47,449.56,1047.47 +2024-06-20,EQ,NSE,IRCTC,INDIAN RAILWAY CATERING AND TO,3.0,896.2,2688.6,1013.02,3039.06,1022.63,3067.89,1002.91,3008.73,1011.28,3033.84 +2024-06-20,EQ,NSE,KPITTECH,KPIT TECHNOLOGIES LTD,2.0,1500.0,3000.0,1521.89,3043.78,1556.1,3112.2,1502.94,3005.88,1548.42,3096.84 2024-06-20,EQ,NSE,TATAMOTORS,TATA MOTORS,100.0,261.0,26100.4,980.0,98000.0,988.4,98840.0,976.35,97635.0,978.25,97825.0 2024-06-20,EQ,NSE,TATAPOWER,TATA POWER,150.0,147.49,22124.0,440.96,66144.0,444.44,66666.0,434.54,65181.0,441.6,66240.0 +2024-06-20,MF,BMF,MIRAE_ASSET_ELSS_TAX_SAVER_FUND_DIRECT_PLAN_GROWTH,MIRAE ASSET TAX SAVER FUND - D,20.51,48.77,1000.27,50.98,1045.6,50.98,1045.6,50.98,1045.6,50.98,1045.6 +2024-06-20,MF,BMF,SBI_LONG_TERM_EQUITY_FUND_DIRECT_PLAN_GROWTH,SBI MAGNUM TAX GAIN SCHEME - D,2.33,428.89,999.31,450.68,1050.08,450.68,1050.08,450.68,1050.08,450.68,1050.08 +2024-06-21,EQ,NSE,IRCTC,INDIAN RAILWAY CATERING AND TO,3.0,896.2,2688.6,1014.46,3043.38,1041.55,3124.65,1003.91,3011.73,1007.99,3023.97 +2024-06-21,EQ,NSE,KPITTECH,KPIT TECHNOLOGIES LTD,2.0,1500.0,3000.0,1570.46,3140.92,1634.24,3268.48,1551.16,3102.32,1584.47,3168.94 2024-06-21,EQ,NSE,TATAMOTORS,TATA MOTORS,100.0,261.0,26100.4,979.0,97900.0,980.9,98090.0,958.1,95810.0,961.8,96180.0 2024-06-21,EQ,NSE,TATAPOWER,TATA POWER,150.0,147.49,22124.0,441.6,66240.0,443.15,66472.5,435.63,65344.5,436.68,65502.0 +2024-06-21,MF,BMF,MIRAE_ASSET_ELSS_TAX_SAVER_FUND_DIRECT_PLAN_GROWTH,MIRAE ASSET TAX SAVER FUND - D,20.51,48.77,1000.27,50.85,1042.93,50.85,1042.93,50.85,1042.93,50.85,1042.93 +2024-06-21,MF,BMF,SBI_LONG_TERM_EQUITY_FUND_DIRECT_PLAN_GROWTH,SBI MAGNUM TAX GAIN SCHEME - D,2.33,428.89,999.31,448.98,1046.12,448.98,1046.12,448.98,1046.12,448.98,1046.12 +2024-06-22,EQ,NSE,IRCTC,INDIAN RAILWAY CATERING AND TO,3.0,896.2,2688.6,1014.46,3043.38,1041.55,3124.65,1003.91,3011.73,1007.99,3023.97 +2024-06-22,EQ,NSE,KPITTECH,KPIT TECHNOLOGIES LTD,2.0,1500.0,3000.0,1570.46,3140.92,1634.24,3268.48,1551.16,3102.32,1584.47,3168.94 2024-06-22,EQ,NSE,TATAMOTORS,TATA MOTORS,100.0,261.0,26100.4,979.0,97900.0,980.9,98090.0,958.1,95810.0,961.8,96180.0 2024-06-22,EQ,NSE,TATAPOWER,TATA POWER,150.0,147.49,22124.0,441.6,66240.0,443.15,66472.5,435.63,65344.5,436.68,65502.0 +2024-06-22,MF,BMF,MIRAE_ASSET_ELSS_TAX_SAVER_FUND_DIRECT_PLAN_GROWTH,MIRAE ASSET TAX SAVER FUND - D,20.51,48.77,1000.27,50.85,1042.93,50.85,1042.93,50.85,1042.93,50.85,1042.93 +2024-06-22,MF,BMF,SBI_LONG_TERM_EQUITY_FUND_DIRECT_PLAN_GROWTH,SBI MAGNUM TAX GAIN SCHEME - D,2.33,428.89,999.31,448.98,1046.12,448.98,1046.12,448.98,1046.12,448.98,1046.12 +2024-06-23,EQ,NSE,IRCTC,INDIAN RAILWAY CATERING AND TO,3.0,896.2,2688.6,1014.46,3043.38,1041.55,3124.65,1003.91,3011.73,1007.99,3023.97 +2024-06-23,EQ,NSE,KPITTECH,KPIT TECHNOLOGIES LTD,2.0,1500.0,3000.0,1570.46,3140.92,1634.24,3268.48,1551.16,3102.32,1584.47,3168.94 2024-06-23,EQ,NSE,TATAMOTORS,TATA MOTORS,100.0,261.0,26100.4,979.0,97900.0,980.9,98090.0,958.1,95810.0,961.8,96180.0 2024-06-23,EQ,NSE,TATAPOWER,TATA POWER,150.0,147.49,22124.0,441.6,66240.0,443.15,66472.5,435.63,65344.5,436.68,65502.0 +2024-06-23,MF,BMF,MIRAE_ASSET_ELSS_TAX_SAVER_FUND_DIRECT_PLAN_GROWTH,MIRAE ASSET TAX SAVER FUND - D,20.51,48.77,1000.27,50.85,1042.93,50.85,1042.93,50.85,1042.93,50.85,1042.93 +2024-06-23,MF,BMF,SBI_LONG_TERM_EQUITY_FUND_DIRECT_PLAN_GROWTH,SBI MAGNUM TAX GAIN SCHEME - D,2.33,428.89,999.31,448.98,1046.12,448.98,1046.12,448.98,1046.12,448.98,1046.12 +2024-06-24,EQ,NSE,IRCTC,INDIAN RAILWAY CATERING AND TO,3.0,896.2,2688.6,1015.66,3046.98,1033.53,3100.59,1003.31,3009.93,1005.95,3017.85 +2024-06-24,EQ,NSE,KPITTECH,KPIT TECHNOLOGIES LTD,2.0,1500.0,3000.0,1588.16,3176.32,1617.63,3235.26,1558.39,3116.78,1605.17,3210.34 2024-06-24,EQ,NSE,TATAMOTORS,TATA MOTORS,100.0,261.0,26100.4,960.9,96090.0,963.5,96350.0,950.05,95005.0,958.05,95805.0 2024-06-24,EQ,NSE,TATAPOWER,TATA POWER,150.0,147.49,22124.0,433.99,65098.5,437.47,65620.5,430.06,64509.0,433.59,65038.5 +2024-06-24,MF,BMF,MIRAE_ASSET_ELSS_TAX_SAVER_FUND_DIRECT_PLAN_GROWTH,MIRAE ASSET TAX SAVER FUND - D,20.51,48.77,1000.27,50.88,1043.55,50.88,1043.55,50.88,1043.55,50.88,1043.55 +2024-06-24,MF,BMF,SBI_LONG_TERM_EQUITY_FUND_DIRECT_PLAN_GROWTH,SBI MAGNUM TAX GAIN SCHEME - D,2.33,428.89,999.31,449.7,1047.8,449.7,1047.8,449.7,1047.8,449.7,1047.8 +2024-06-25,EQ,NSE,IRCTC,INDIAN RAILWAY CATERING AND TO,3.0,896.2,2688.6,1009.68,3029.04,1014.46,3043.38,982.9,2948.7,990.86,2972.58 +2024-06-25,EQ,NSE,KPITTECH,KPIT TECHNOLOGIES LTD,2.0,1500.0,3000.0,1606.66,3213.32,1626.61,3253.22,1570.76,3141.52,1574.8,3149.6 2024-06-25,EQ,NSE,TATAMOTORS,TATA MOTORS,100.0,261.0,26100.4,960.0,96000.0,962.85,96285.0,949.3,94930.0,955.0,95500.0 2024-06-25,EQ,NSE,TATAPOWER,TATA POWER,150.0,147.49,22124.0,433.99,65098.5,435.93,65389.5,427.42,64113.0,428.76,64314.0 +2024-06-25,MF,BMF,MIRAE_ASSET_ELSS_TAX_SAVER_FUND_DIRECT_PLAN_GROWTH,MIRAE ASSET TAX SAVER FUND - D,20.51,48.77,1000.27,51.24,1050.93,51.24,1050.93,51.24,1050.93,51.24,1050.93 +2024-06-25,MF,BMF,SBI_LONG_TERM_EQUITY_FUND_DIRECT_PLAN_GROWTH,SBI MAGNUM TAX GAIN SCHEME - D,2.33,428.89,999.31,450.71,1050.15,450.71,1050.15,450.71,1050.15,450.71,1050.15 +2024-06-26,EQ,NSE,IRCTC,INDIAN RAILWAY CATERING AND TO,3.0,896.2,2688.6,995.74,2987.22,998.48,2995.44,983.79,2951.37,986.23,2958.69 +2024-06-26,EQ,NSE,KPITTECH,KPIT TECHNOLOGIES LTD,2.0,1500.0,3000.0,1580.68,3161.36,1625.61,3251.22,1580.68,3161.36,1588.36,3176.72 2024-06-26,EQ,NSE,TATAMOTORS,TATA MOTORS,100.0,261.0,26100.4,956.0,95600.0,962.5,96250.0,950.1,95010.0,951.85,95185.0 2024-06-26,EQ,NSE,TATAPOWER,TATA POWER,150.0,147.49,22124.0,428.37,64255.5,433.79,65068.5,427.07,64060.5,430.21,64531.5 +2024-06-26,MF,BMF,MIRAE_ASSET_ELSS_TAX_SAVER_FUND_DIRECT_PLAN_GROWTH,MIRAE ASSET TAX SAVER FUND - D,20.51,48.77,1000.27,51.3,1052.16,51.3,1052.16,51.3,1052.16,51.3,1052.16 +2024-06-26,MF,BMF,SBI_LONG_TERM_EQUITY_FUND_DIRECT_PLAN_GROWTH,SBI MAGNUM TAX GAIN SCHEME - D,2.33,428.89,999.31,450.62,1049.94,450.62,1049.94,450.62,1049.94,450.62,1049.94 +2024-06-27,EQ,NSE,IRCTC,INDIAN RAILWAY CATERING AND TO,3.0,896.2,2688.6,986.78,2960.34,998.08,2994.24,979.16,2937.48,987.03,2961.09 +2024-06-27,EQ,NSE,KPITTECH,KPIT TECHNOLOGIES LTD,2.0,1500.0,3000.0,1585.72,3171.44,1608.86,3217.72,1545.83,3091.66,1556.9,3113.8 2024-06-27,EQ,NSE,TATAMOTORS,TATA MOTORS,100.0,261.0,26100.4,952.5,95250.0,974.85,97485.0,948.05,94805.0,972.1,97210.0 2024-06-27,EQ,NSE,TATAPOWER,TATA POWER,150.0,147.49,22124.0,430.21,64531.5,440.96,66144.0,424.53,63679.5,437.42,65613.0 +2024-06-27,MF,BMF,MIRAE_ASSET_ELSS_TAX_SAVER_FUND_DIRECT_PLAN_GROWTH,MIRAE ASSET TAX SAVER FUND - D,20.51,48.77,1000.27,51.5,1056.27,51.5,1056.27,51.5,1056.27,51.5,1056.27 +2024-06-27,MF,BMF,SBI_LONG_TERM_EQUITY_FUND_DIRECT_PLAN_GROWTH,SBI MAGNUM TAX GAIN SCHEME - D,2.33,428.89,999.31,451.77,1052.62,451.77,1052.62,451.77,1052.62,451.77,1052.62 +2024-06-28,EQ,NSE,IRCTC,INDIAN RAILWAY CATERING AND TO,3.0,896.2,2688.6,991.46,2974.38,1003.21,3009.63,983.79,2951.37,985.04,2955.12 +2024-06-28,EQ,NSE,KPITTECH,KPIT TECHNOLOGIES LTD,2.0,1500.0,3000.0,1575.05,3150.1,1694.13,3388.26,1561.58,3123.16,1630.35,3260.7 2024-06-28,EQ,NSE,TATAMOTORS,TATA MOTORS,100.0,261.0,26100.4,975.0,97500.0,998.5,99850.0,972.55,97255.0,989.75,98975.0 2024-06-28,EQ,NSE,TATAPOWER,TATA POWER,150.0,147.49,22124.0,437.42,65613.0,442.4,66360.0,436.28,65442.0,438.57,65785.5 +2024-06-28,MF,BMF,MIRAE_ASSET_ELSS_TAX_SAVER_FUND_DIRECT_PLAN_GROWTH,MIRAE ASSET TAX SAVER FUND - D,20.51,48.77,1000.27,51.52,1056.68,51.52,1056.68,51.52,1056.68,51.52,1056.68 +2024-06-28,MF,BMF,SBI_LONG_TERM_EQUITY_FUND_DIRECT_PLAN_GROWTH,SBI MAGNUM TAX GAIN SCHEME - D,2.33,428.89,999.31,451.86,1052.83,451.86,1052.83,451.86,1052.83,451.86,1052.83 +2024-06-29,EQ,NSE,IRCTC,INDIAN RAILWAY CATERING AND TO,3.0,896.2,2688.6,991.46,2974.38,1003.21,3009.63,983.79,2951.37,985.04,2955.12 +2024-06-29,EQ,NSE,KPITTECH,KPIT TECHNOLOGIES LTD,2.0,1500.0,3000.0,1575.05,3150.1,1694.13,3388.26,1561.58,3123.16,1630.35,3260.7 2024-06-29,EQ,NSE,TATAMOTORS,TATA MOTORS,100.0,261.0,26100.4,975.0,97500.0,998.5,99850.0,972.55,97255.0,989.75,98975.0 2024-06-29,EQ,NSE,TATAPOWER,TATA POWER,150.0,147.49,22124.0,437.42,65613.0,442.4,66360.0,436.28,65442.0,438.57,65785.5 +2024-06-29,MF,BMF,MIRAE_ASSET_ELSS_TAX_SAVER_FUND_DIRECT_PLAN_GROWTH,MIRAE ASSET TAX SAVER FUND - D,20.51,48.77,1000.27,51.52,1056.68,51.52,1056.68,51.52,1056.68,51.52,1056.68 +2024-06-29,MF,BMF,SBI_LONG_TERM_EQUITY_FUND_DIRECT_PLAN_GROWTH,SBI MAGNUM TAX GAIN SCHEME - D,2.33,428.89,999.31,451.86,1052.83,451.86,1052.83,451.86,1052.83,451.86,1052.83 +2024-06-30,EQ,NSE,IRCTC,INDIAN RAILWAY CATERING AND TO,3.0,896.2,2688.6,991.46,2974.38,1003.21,3009.63,983.79,2951.37,985.04,2955.12 +2024-06-30,EQ,NSE,KPITTECH,KPIT TECHNOLOGIES LTD,2.0,1500.0,3000.0,1575.05,3150.1,1694.13,3388.26,1561.58,3123.16,1630.35,3260.7 2024-06-30,EQ,NSE,TATAMOTORS,TATA MOTORS,100.0,261.0,26100.4,975.0,97500.0,998.5,99850.0,972.55,97255.0,989.75,98975.0 2024-06-30,EQ,NSE,TATAPOWER,TATA POWER,150.0,147.49,22124.0,437.42,65613.0,442.4,66360.0,436.28,65442.0,438.57,65785.5 +2024-06-30,MF,BMF,MIRAE_ASSET_ELSS_TAX_SAVER_FUND_DIRECT_PLAN_GROWTH,MIRAE ASSET TAX SAVER FUND - D,20.51,48.77,1000.27,51.52,1056.68,51.52,1056.68,51.52,1056.68,51.52,1056.68 +2024-06-30,MF,BMF,SBI_LONG_TERM_EQUITY_FUND_DIRECT_PLAN_GROWTH,SBI MAGNUM TAX GAIN SCHEME - D,2.33,428.89,999.31,451.86,1052.83,451.86,1052.83,451.86,1052.83,451.86,1052.83 +2024-07-01,EQ,NSE,IRCTC,INDIAN RAILWAY CATERING AND TO,3.0,896.2,2688.6,985.78,2957.34,995.0,2985.0,984.84,2954.52,988.62,2965.86 +2024-07-01,EQ,NSE,KPITTECH,KPIT TECHNOLOGIES LTD,2.0,1500.0,3000.0,1645.56,3291.12,1714.82,3429.64,1640.57,3281.14,1658.32,3316.64 2024-07-01,EQ,NSE,TATAMOTORS,TATA MOTORS,100.0,261.0,26100.4,989.75,98975.0,1005.5,100550.0,985.2,98520.0,1002.05,100205.0 2024-07-01,EQ,NSE,TATAPOWER,TATA POWER,150.0,147.49,22124.0,438.97,65845.5,439.61,65941.5,432.35,64852.5,433.39,65008.5 +2024-07-01,MF,BMF,MIRAE_ASSET_ELSS_TAX_SAVER_FUND_DIRECT_PLAN_GROWTH,MIRAE ASSET TAX SAVER FUND - D,20.51,48.77,1000.27,51.91,1064.67,51.91,1064.67,51.91,1064.67,51.91,1064.67 +2024-07-01,MF,BMF,SBI_LONG_TERM_EQUITY_FUND_DIRECT_PLAN_GROWTH,SBI MAGNUM TAX GAIN SCHEME - D,2.33,428.89,999.31,456.05,1062.6,456.05,1062.6,456.05,1062.6,456.05,1062.6 +2024-07-02,EQ,NSE,IRCTC,INDIAN RAILWAY CATERING AND TO,3.0,896.2,2688.6,990.96,2972.88,1010.18,3030.54,986.83,2960.49,1002.31,3006.93 +2024-07-02,EQ,NSE,KPITTECH,KPIT TECHNOLOGIES LTD,2.0,1500.0,3000.0,1682.11,3364.22,1700.41,3400.82,1631.59,3263.18,1659.12,3318.24 2024-07-02,EQ,NSE,TATAMOTORS,TATA MOTORS,100.0,261.0,26100.4,1004.05,100405.0,1005.0,100500.0,979.1,97910.0,981.3,98130.0 2024-07-02,EQ,NSE,TATAPOWER,TATA POWER,150.0,147.49,22124.0,433.99,65098.5,434.99,65248.5,426.03,63904.5,430.76,64614.0 +2024-07-02,MF,BMF,MIRAE_ASSET_ELSS_TAX_SAVER_FUND_DIRECT_PLAN_GROWTH,MIRAE ASSET TAX SAVER FUND - D,39.8,50.26,2000.27,51.83,2062.83,51.83,2062.83,51.83,2062.83,51.83,2062.83 +2024-07-02,MF,BMF,SBI_LONG_TERM_EQUITY_FUND_DIRECT_PLAN_GROWTH,SBI MAGNUM TAX GAIN SCHEME - D,4.53,441.62,2000.56,455.11,2061.65,455.11,2061.65,455.11,2061.65,455.11,2061.65 +2024-07-03,EQ,NSE,IRCTC,INDIAN RAILWAY CATERING AND TO,3.0,896.2,2688.6,1003.11,3009.33,1005.7,3017.1,996.84,2990.52,999.97,2999.91 +2024-07-03,EQ,NSE,KPITTECH,KPIT TECHNOLOGIES LTD,2.0,1500.0,3000.0,1673.18,3346.36,1731.23,3462.46,1670.54,3341.08,1716.62,3433.24 2024-07-03,EQ,NSE,TATAMOTORS,TATA MOTORS,100.0,261.0,26100.4,984.95,98495.0,987.35,98735.0,973.5,97350.0,975.65,97565.0 2024-07-03,EQ,NSE,TATAPOWER,TATA POWER,150.0,147.49,22124.0,431.45,64717.5,433.44,65016.0,428.81,64321.5,431.85,64777.5 +2024-07-03,MF,BMF,MIRAE_ASSET_ELSS_TAX_SAVER_FUND_DIRECT_PLAN_GROWTH,MIRAE ASSET TAX SAVER FUND - D,39.8,50.26,2000.27,52.18,2076.76,52.18,2076.76,52.18,2076.76,52.18,2076.76 +2024-07-03,MF,BMF,SBI_LONG_TERM_EQUITY_FUND_DIRECT_PLAN_GROWTH,SBI MAGNUM TAX GAIN SCHEME - D,4.53,441.62,2000.56,458.95,2079.04,458.95,2079.04,458.95,2079.04,458.95,2079.04 +2024-07-04,EQ,NSE,IRCTC,INDIAN RAILWAY CATERING AND TO,3.0,896.2,2688.6,1005.5,3016.5,1012.57,3037.71,998.33,2994.99,1001.77,3005.31 +2024-07-04,EQ,NSE,KPITTECH,KPIT TECHNOLOGIES LTD,2.0,1500.0,3000.0,1730.28,3460.56,1769.32,3538.64,1720.36,3440.72,1736.96,3473.92 2024-07-04,EQ,NSE,TATAMOTORS,TATA MOTORS,100.0,261.0,26100.4,984.0,98400.0,1004.0,100400.0,979.6,97960.0,998.2,99820.0 2024-07-04,EQ,NSE,TATAPOWER,TATA POWER,150.0,147.49,22124.0,433.95,65092.5,442.25,66337.5,433.25,64987.5,436.25,65437.5 +2024-07-04,MF,BMF,MIRAE_ASSET_ELSS_TAX_SAVER_FUND_DIRECT_PLAN_GROWTH,MIRAE ASSET TAX SAVER FUND - D,39.8,50.26,2000.27,52.3,2081.54,52.3,2081.54,52.3,2081.54,52.3,2081.54 +2024-07-04,MF,BMF,SBI_LONG_TERM_EQUITY_FUND_DIRECT_PLAN_GROWTH,SBI MAGNUM TAX GAIN SCHEME - D,4.53,441.62,2000.56,461.85,2092.18,461.85,2092.18,461.85,2092.18,461.85,2092.18 +2024-07-05,EQ,NSE,IRCTC,INDIAN RAILWAY CATERING AND TO,3.0,896.2,2688.6,1000.72,3002.16,1030.05,3090.15,998.78,2996.34,1021.83,3065.49 +2024-07-05,EQ,NSE,KPITTECH,KPIT TECHNOLOGIES LTD,2.0,1500.0,3000.0,1742.2,3484.4,1742.2,3484.4,1675.58,3351.16,1689.39,3378.78 2024-07-05,EQ,NSE,TATAMOTORS,TATA MOTORS,100.0,261.0,26100.4,1005.0,100500.0,1006.6,100660.0,989.95,98995.0,993.65,99365.0 2024-07-05,EQ,NSE,TATAPOWER,TATA POWER,150.0,147.49,22124.0,436.45,65467.5,440.3,66045.0,434.0,65100.0,439.95,65992.5 +2024-07-05,MF,BMF,MIRAE_ASSET_ELSS_TAX_SAVER_FUND_DIRECT_PLAN_GROWTH,MIRAE ASSET TAX SAVER FUND - D,39.8,50.26,2000.27,52.51,2089.9,52.51,2089.9,52.51,2089.9,52.51,2089.9 +2024-07-05,MF,BMF,SBI_LONG_TERM_EQUITY_FUND_DIRECT_PLAN_GROWTH,SBI MAGNUM TAX GAIN SCHEME - D,4.53,441.62,2000.56,463.32,2098.84,463.32,2098.84,463.32,2098.84,463.32,2098.84 +2024-07-06,EQ,NSE,IRCTC,INDIAN RAILWAY CATERING AND TO,3.0,896.2,2688.6,1000.72,3002.16,1030.05,3090.15,998.78,2996.34,1021.83,3065.49 +2024-07-06,EQ,NSE,KPITTECH,KPIT TECHNOLOGIES LTD,2.0,1500.0,3000.0,1742.2,3484.4,1742.2,3484.4,1675.58,3351.16,1689.39,3378.78 2024-07-06,EQ,NSE,TATAMOTORS,TATA MOTORS,100.0,261.0,26100.4,1005.0,100500.0,1006.6,100660.0,989.95,98995.0,993.65,99365.0 2024-07-06,EQ,NSE,TATAPOWER,TATA POWER,150.0,147.49,22124.0,436.45,65467.5,440.3,66045.0,434.0,65100.0,439.95,65992.5 +2024-07-06,MF,BMF,MIRAE_ASSET_ELSS_TAX_SAVER_FUND_DIRECT_PLAN_GROWTH,MIRAE ASSET TAX SAVER FUND - D,39.8,50.26,2000.27,52.51,2089.9,52.51,2089.9,52.51,2089.9,52.51,2089.9 +2024-07-06,MF,BMF,SBI_LONG_TERM_EQUITY_FUND_DIRECT_PLAN_GROWTH,SBI MAGNUM TAX GAIN SCHEME - D,4.53,441.62,2000.56,463.32,2098.84,463.32,2098.84,463.32,2098.84,463.32,2098.84 +2024-07-07,EQ,NSE,IRCTC,INDIAN RAILWAY CATERING AND TO,3.0,896.2,2688.6,1000.72,3002.16,1030.05,3090.15,998.78,2996.34,1021.83,3065.49 +2024-07-07,EQ,NSE,KPITTECH,KPIT TECHNOLOGIES LTD,2.0,1500.0,3000.0,1742.2,3484.4,1742.2,3484.4,1675.58,3351.16,1689.39,3378.78 2024-07-07,EQ,NSE,TATAMOTORS,TATA MOTORS,100.0,261.0,26100.4,1005.0,100500.0,1006.6,100660.0,989.95,98995.0,993.65,99365.0 2024-07-07,EQ,NSE,TATAPOWER,TATA POWER,150.0,147.49,22124.0,436.45,65467.5,440.3,66045.0,434.0,65100.0,439.95,65992.5 +2024-07-07,MF,BMF,MIRAE_ASSET_ELSS_TAX_SAVER_FUND_DIRECT_PLAN_GROWTH,MIRAE ASSET TAX SAVER FUND - D,39.8,50.26,2000.27,52.51,2089.9,52.51,2089.9,52.51,2089.9,52.51,2089.9 +2024-07-07,MF,BMF,SBI_LONG_TERM_EQUITY_FUND_DIRECT_PLAN_GROWTH,SBI MAGNUM TAX GAIN SCHEME - D,4.53,441.62,2000.56,463.32,2098.84,463.32,2098.84,463.32,2098.84,463.32,2098.84 +2024-07-08,EQ,NSE,IRCTC,INDIAN RAILWAY CATERING AND TO,3.0,896.2,2688.6,1025.61,3076.83,1047.27,3141.81,1023.42,3070.26,1041.15,3123.45 +2024-07-08,EQ,NSE,KPITTECH,KPIT TECHNOLOGIES LTD,2.0,1500.0,3000.0,1689.39,3378.78,1696.32,3392.64,1649.3,3298.6,1678.42,3356.84 2024-07-08,EQ,NSE,TATAMOTORS,TATA MOTORS,100.0,261.0,26100.4,1005.0,100500.0,1016.6,101660.0,996.2,99620.0,1002.6,100260.0 2024-07-08,EQ,NSE,TATAPOWER,TATA POWER,150.0,147.49,22124.0,440.7,66105.0,443.45,66517.5,431.9,64785.0,433.45,65017.5 +2024-07-08,MF,BMF,MIRAE_ASSET_ELSS_TAX_SAVER_FUND_DIRECT_PLAN_GROWTH,MIRAE ASSET TAX SAVER FUND - D,39.8,50.26,2000.27,52.53,2090.69,52.53,2090.69,52.53,2090.69,52.53,2090.69 +2024-07-08,MF,BMF,SBI_LONG_TERM_EQUITY_FUND_DIRECT_PLAN_GROWTH,SBI MAGNUM TAX GAIN SCHEME - D,4.53,441.62,2000.56,462.69,2095.99,462.69,2095.99,462.69,2095.99,462.69,2095.99 +2024-07-09,EQ,NSE,IRCTC,INDIAN RAILWAY CATERING AND TO,3.0,896.2,2688.6,1048.37,3145.11,1050.51,3151.53,1018.84,3056.52,1023.52,3070.56 +2024-07-09,EQ,NSE,KPITTECH,KPIT TECHNOLOGIES LTD,2.0,1500.0,3000.0,1727.34,3454.68,1745.09,3490.18,1686.75,3373.5,1714.92,3429.84 2024-07-09,EQ,NSE,TATAMOTORS,TATA MOTORS,100.0,261.0,26100.4,1000.95,100095.0,1017.0,101700.0,998.1,99810.0,1014.95,101495.0 2024-07-09,EQ,NSE,TATAPOWER,TATA POWER,150.0,147.49,22124.0,437.5,65625.0,441.8,66270.0,434.7,65205.0,438.95,65842.5 +2024-07-09,MF,BMF,MIRAE_ASSET_ELSS_TAX_SAVER_FUND_DIRECT_PLAN_GROWTH,MIRAE ASSET TAX SAVER FUND - D,39.8,50.26,2000.27,52.72,2098.26,52.72,2098.26,52.72,2098.26,52.72,2098.26 +2024-07-09,MF,BMF,SBI_LONG_TERM_EQUITY_FUND_DIRECT_PLAN_GROWTH,SBI MAGNUM TAX GAIN SCHEME - D,4.53,441.62,2000.56,464.39,2103.69,464.39,2103.69,464.39,2103.69,464.39,2103.69 +2024-07-10,EQ,NSE,IRCTC,INDIAN RAILWAY CATERING AND TO,3.0,896.2,2688.6,1028.05,3084.15,1032.88,3098.64,989.52,2968.56,1017.5,3052.5 +2024-07-10,EQ,NSE,KPITTECH,KPIT TECHNOLOGIES LTD,2.0,1500.0,3000.0,1725.34,3450.68,1729.23,3458.46,1656.43,3312.86,1696.62,3393.24 2024-07-10,EQ,NSE,TATAMOTORS,TATA MOTORS,100.0,261.0,26100.4,1015.0,101500.0,1019.85,101985.0,986.05,98605.0,1005.5,100550.0 2024-07-10,EQ,NSE,TATAPOWER,TATA POWER,150.0,147.49,22124.0,439.95,65992.5,442.0,66300.0,426.85,64027.5,437.35,65602.5 +2024-07-10,MF,BMF,MIRAE_ASSET_ELSS_TAX_SAVER_FUND_DIRECT_PLAN_GROWTH,MIRAE ASSET TAX SAVER FUND - D,39.8,50.26,2000.27,52.52,2090.3,52.52,2090.3,52.52,2090.3,52.52,2090.3 +2024-07-10,MF,BMF,SBI_LONG_TERM_EQUITY_FUND_DIRECT_PLAN_GROWTH,SBI MAGNUM TAX GAIN SCHEME - D,4.53,441.62,2000.56,461.85,2092.18,461.85,2092.18,461.85,2092.18,461.85,2092.18 +2024-07-11,EQ,NSE,IRCTC,INDIAN RAILWAY CATERING AND TO,3.0,896.2,2688.6,1025.86,3077.58,1037.36,3112.08,1022.58,3067.74,1025.02,3075.06 +2024-07-11,EQ,NSE,KPITTECH,KPIT TECHNOLOGIES LTD,2.0,1500.0,3000.0,1708.49,3416.98,1735.86,3471.72,1691.43,3382.86,1705.25,3410.5 2024-07-11,EQ,NSE,TATAMOTORS,TATA MOTORS,100.0,261.0,26100.4,1008.0,100800.0,1025.5,102550.0,1007.05,100705.0,1020.8,102080.0 2024-07-11,EQ,NSE,TATAPOWER,TATA POWER,150.0,147.49,22124.0,438.95,65842.5,444.5,66675.0,436.1,65415.0,440.4,66060.0 +2024-07-11,MF,BMF,MIRAE_ASSET_ELSS_TAX_SAVER_FUND_DIRECT_PLAN_GROWTH,MIRAE ASSET TAX SAVER FUND - D,39.8,50.26,2000.27,52.59,2093.08,52.59,2093.08,52.59,2093.08,52.59,2093.08 +2024-07-11,MF,BMF,SBI_LONG_TERM_EQUITY_FUND_DIRECT_PLAN_GROWTH,SBI MAGNUM TAX GAIN SCHEME - D,4.53,441.62,2000.56,462.52,2095.22,462.52,2095.22,462.52,2095.22,462.52,2095.22 +2024-07-12,EQ,NSE,IRCTC,INDIAN RAILWAY CATERING AND TO,3.0,896.2,2688.6,1026.61,3079.83,1054.94,3164.82,1017.9,3053.7,1038.61,3115.83 +2024-07-12,EQ,NSE,KPITTECH,KPIT TECHNOLOGIES LTD,2.0,1500.0,3000.0,1713.77,3427.54,1923.51,3847.02,1698.31,3396.62,1860.53,3721.06 2024-07-12,EQ,NSE,TATAMOTORS,TATA MOTORS,100.0,261.0,26100.4,1023.85,102385.0,1025.9,102590.0,1015.0,101500.0,1016.75,101675.0 2024-07-12,EQ,NSE,TATAPOWER,TATA POWER,150.0,147.49,22124.0,441.8,66270.0,442.15,66322.5,432.35,64852.5,434.05,65107.5 +2024-07-12,MF,BMF,MIRAE_ASSET_ELSS_TAX_SAVER_FUND_DIRECT_PLAN_GROWTH,MIRAE ASSET TAX SAVER FUND - D,39.8,50.26,2000.27,52.79,2101.04,52.79,2101.04,52.79,2101.04,52.79,2101.04 +2024-07-12,MF,BMF,SBI_LONG_TERM_EQUITY_FUND_DIRECT_PLAN_GROWTH,SBI MAGNUM TAX GAIN SCHEME - D,4.53,441.62,2000.56,463.82,2101.1,463.82,2101.1,463.82,2101.1,463.82,2101.1 +2024-07-13,EQ,NSE,IRCTC,INDIAN RAILWAY CATERING AND TO,3.0,896.2,2688.6,1026.61,3079.83,1054.94,3164.82,1017.9,3053.7,1038.61,3115.83 +2024-07-13,EQ,NSE,KPITTECH,KPIT TECHNOLOGIES LTD,2.0,1500.0,3000.0,1713.77,3427.54,1923.51,3847.02,1698.31,3396.62,1860.53,3721.06 2024-07-13,EQ,NSE,TATAMOTORS,TATA MOTORS,100.0,261.0,26100.4,1023.85,102385.0,1025.9,102590.0,1015.0,101500.0,1016.75,101675.0 2024-07-13,EQ,NSE,TATAPOWER,TATA POWER,150.0,147.49,22124.0,441.8,66270.0,442.15,66322.5,432.35,64852.5,434.05,65107.5 +2024-07-13,MF,BMF,MIRAE_ASSET_ELSS_TAX_SAVER_FUND_DIRECT_PLAN_GROWTH,MIRAE ASSET TAX SAVER FUND - D,39.8,50.26,2000.27,52.79,2101.04,52.79,2101.04,52.79,2101.04,52.79,2101.04 +2024-07-13,MF,BMF,SBI_LONG_TERM_EQUITY_FUND_DIRECT_PLAN_GROWTH,SBI MAGNUM TAX GAIN SCHEME - D,4.53,441.62,2000.56,463.82,2101.1,463.82,2101.1,463.82,2101.1,463.82,2101.1 +2024-07-14,EQ,NSE,IRCTC,INDIAN RAILWAY CATERING AND TO,3.0,896.2,2688.6,1026.61,3079.83,1054.94,3164.82,1017.9,3053.7,1038.61,3115.83 +2024-07-14,EQ,NSE,KPITTECH,KPIT TECHNOLOGIES LTD,2.0,1500.0,3000.0,1713.77,3427.54,1923.51,3847.02,1698.31,3396.62,1860.53,3721.06 2024-07-14,EQ,NSE,TATAMOTORS,TATA MOTORS,100.0,261.0,26100.4,1023.85,102385.0,1025.9,102590.0,1015.0,101500.0,1016.75,101675.0 2024-07-14,EQ,NSE,TATAPOWER,TATA POWER,150.0,147.49,22124.0,441.8,66270.0,442.15,66322.5,432.35,64852.5,434.05,65107.5 +2024-07-14,MF,BMF,MIRAE_ASSET_ELSS_TAX_SAVER_FUND_DIRECT_PLAN_GROWTH,MIRAE ASSET TAX SAVER FUND - D,39.8,50.26,2000.27,52.79,2101.04,52.79,2101.04,52.79,2101.04,52.79,2101.04 +2024-07-14,MF,BMF,SBI_LONG_TERM_EQUITY_FUND_DIRECT_PLAN_GROWTH,SBI MAGNUM TAX GAIN SCHEME - D,4.53,441.62,2000.56,463.82,2101.1,463.82,2101.1,463.82,2101.1,463.82,2101.1 +2024-07-15,EQ,NSE,IRCTC,INDIAN RAILWAY CATERING AND TO,3.0,896.2,2688.6,1042.39,3127.17,1042.94,3128.82,1030.64,3091.92,1033.48,3100.44 +2024-07-15,EQ,NSE,KPITTECH,KPIT TECHNOLOGIES LTD,2.0,1500.0,3000.0,1877.23,3754.46,1886.26,3772.52,1822.18,3644.36,1835.54,3671.08 2024-07-15,EQ,NSE,TATAMOTORS,TATA MOTORS,100.0,261.0,26100.4,1021.35,102135.0,1029.8,102980.0,1017.3,101730.0,1024.45,102445.0 2024-07-15,EQ,NSE,TATAPOWER,TATA POWER,150.0,147.49,22124.0,436.4,65460.0,442.6,66390.0,431.0,64650.0,439.35,65902.5 +2024-07-15,MF,BMF,MIRAE_ASSET_ELSS_TAX_SAVER_FUND_DIRECT_PLAN_GROWTH,MIRAE ASSET TAX SAVER FUND - D,39.8,50.26,2000.27,53.09,2112.98,53.09,2112.98,53.09,2112.98,53.09,2112.98 +2024-07-15,MF,BMF,SBI_LONG_TERM_EQUITY_FUND_DIRECT_PLAN_GROWTH,SBI MAGNUM TAX GAIN SCHEME - D,4.53,441.62,2000.56,465.78,2109.98,465.78,2109.98,465.78,2109.98,465.78,2109.98 +2024-07-16,EQ,NSE,IRCTC,INDIAN RAILWAY CATERING AND TO,3.0,896.2,2688.6,1037.56,3112.68,1040.5,3121.5,1020.14,3060.42,1024.62,3073.86 +2024-07-16,EQ,NSE,KPITTECH,KPIT TECHNOLOGIES LTD,2.0,1500.0,3000.0,1843.02,3686.04,1880.77,3761.54,1812.36,3624.72,1863.67,3727.34 2024-07-16,EQ,NSE,TATAMOTORS,TATA MOTORS,100.0,261.0,26100.4,1025.5,102550.0,1029.6,102960.0,1019.2,101920.0,1021.15,102115.0 2024-07-16,EQ,NSE,TATAPOWER,TATA POWER,150.0,147.49,22124.0,440.4,66060.0,445.25,66787.5,436.1,65415.0,436.9,65535.0 +2024-07-16,MF,BMF,MIRAE_ASSET_ELSS_TAX_SAVER_FUND_DIRECT_PLAN_GROWTH,MIRAE ASSET TAX SAVER FUND - D,39.8,50.26,2000.27,53.12,2114.18,53.12,2114.18,53.12,2114.18,53.12,2114.18 +2024-07-16,MF,BMF,SBI_LONG_TERM_EQUITY_FUND_DIRECT_PLAN_GROWTH,SBI MAGNUM TAX GAIN SCHEME - D,4.53,441.62,2000.56,465.75,2109.85,465.75,2109.85,465.75,2109.85,465.75,2109.85 +2024-07-17,EQ,NSE,IRCTC,INDIAN RAILWAY CATERING AND TO,3.0,896.2,2688.6,1037.56,3112.68,1040.5,3121.5,1020.14,3060.42,1024.62,3073.86 +2024-07-17,EQ,NSE,KPITTECH,KPIT TECHNOLOGIES LTD,2.0,1500.0,3000.0,1843.02,3686.04,1880.77,3761.54,1812.36,3624.72,1863.67,3727.34 2024-07-17,EQ,NSE,TATAMOTORS,TATA MOTORS,100.0,261.0,26100.4,1025.5,102550.0,1029.6,102960.0,1019.2,101920.0,1021.15,102115.0 2024-07-17,EQ,NSE,TATAPOWER,TATA POWER,150.0,147.49,22124.0,440.4,66060.0,445.25,66787.5,436.1,65415.0,436.9,65535.0 +2024-07-17,MF,BMF,MIRAE_ASSET_ELSS_TAX_SAVER_FUND_DIRECT_PLAN_GROWTH,MIRAE ASSET TAX SAVER FUND - D,39.8,50.26,2000.27,53.12,2114.18,53.12,2114.18,53.12,2114.18,53.12,2114.18 +2024-07-17,MF,BMF,SBI_LONG_TERM_EQUITY_FUND_DIRECT_PLAN_GROWTH,SBI MAGNUM TAX GAIN SCHEME - D,4.53,441.62,2000.56,465.75,2109.85,465.75,2109.85,465.75,2109.85,465.75,2109.85 +2024-07-18,EQ,NSE,IRCTC,INDIAN RAILWAY CATERING AND TO,3.0,896.2,2688.6,1023.47,3070.41,1024.37,3073.11,999.82,2999.46,1005.95,3017.85 +2024-07-18,EQ,NSE,KPITTECH,KPIT TECHNOLOGIES LTD,2.0,1500.0,3000.0,1854.99,3709.98,1876.93,3753.86,1807.12,3614.24,1853.3,3706.6 2024-07-18,EQ,NSE,TATAMOTORS,TATA MOTORS,100.0,261.0,26100.4,1022.95,102295.0,1027.0,102700.0,1008.0,100800.0,1024.55,102455.0 2024-07-18,EQ,NSE,TATAPOWER,TATA POWER,150.0,147.49,22124.0,440.9,66135.0,441.0,66150.0,429.0,64350.0,429.95,64492.5 +2024-07-18,MF,BMF,MIRAE_ASSET_ELSS_TAX_SAVER_FUND_DIRECT_PLAN_GROWTH,MIRAE ASSET TAX SAVER FUND - D,39.8,50.26,2000.27,53.26,2119.75,53.26,2119.75,53.26,2119.75,53.26,2119.75 +2024-07-18,MF,BMF,SBI_LONG_TERM_EQUITY_FUND_DIRECT_PLAN_GROWTH,SBI MAGNUM TAX GAIN SCHEME - D,4.53,441.62,2000.56,466.62,2113.79,466.62,2113.79,466.62,2113.79,466.62,2113.79 +2024-07-19,EQ,NSE,IRCTC,INDIAN RAILWAY CATERING AND TO,3.0,896.2,2688.6,1008.34,3025.02,1010.63,3031.89,980.81,2942.43,984.89,2954.67 +2024-07-19,EQ,NSE,KPITTECH,KPIT TECHNOLOGIES LTD,2.0,1500.0,3000.0,1845.07,3690.14,1903.86,3807.72,1805.13,3610.26,1814.8,3629.6 2024-07-19,EQ,NSE,TATAMOTORS,TATA MOTORS,100.0,261.0,26100.4,1024.0,102400.0,1024.0,102400.0,986.65,98665.0,990.0,99000.0 2024-07-19,EQ,NSE,TATAPOWER,TATA POWER,150.0,147.49,22124.0,429.95,64492.5,429.95,64492.5,412.85,61927.5,414.15,62122.5 +2024-07-19,MF,BMF,MIRAE_ASSET_ELSS_TAX_SAVER_FUND_DIRECT_PLAN_GROWTH,MIRAE ASSET TAX SAVER FUND - D,39.8,50.26,2000.27,52.56,2091.89,52.56,2091.89,52.56,2091.89,52.56,2091.89 +2024-07-19,MF,BMF,SBI_LONG_TERM_EQUITY_FUND_DIRECT_PLAN_GROWTH,SBI MAGNUM TAX GAIN SCHEME - D,4.53,441.62,2000.56,458.23,2075.78,458.23,2075.78,458.23,2075.78,458.23,2075.78 +2024-07-20,EQ,NSE,IRCTC,INDIAN RAILWAY CATERING AND TO,3.0,896.2,2688.6,1008.34,3025.02,1010.63,3031.89,980.81,2942.43,984.89,2954.67 +2024-07-20,EQ,NSE,KPITTECH,KPIT TECHNOLOGIES LTD,2.0,1500.0,3000.0,1845.07,3690.14,1903.86,3807.72,1805.13,3610.26,1814.8,3629.6 2024-07-20,EQ,NSE,TATAMOTORS,TATA MOTORS,100.0,261.0,26100.4,1024.0,102400.0,1024.0,102400.0,986.65,98665.0,990.0,99000.0 2024-07-20,EQ,NSE,TATAPOWER,TATA POWER,150.0,147.49,22124.0,429.95,64492.5,429.95,64492.5,412.85,61927.5,414.15,62122.5 +2024-07-20,MF,BMF,MIRAE_ASSET_ELSS_TAX_SAVER_FUND_DIRECT_PLAN_GROWTH,MIRAE ASSET TAX SAVER FUND - D,39.8,50.26,2000.27,52.56,2091.89,52.56,2091.89,52.56,2091.89,52.56,2091.89 +2024-07-20,MF,BMF,SBI_LONG_TERM_EQUITY_FUND_DIRECT_PLAN_GROWTH,SBI MAGNUM TAX GAIN SCHEME - D,4.53,441.62,2000.56,458.23,2075.78,458.23,2075.78,458.23,2075.78,458.23,2075.78 +2024-07-21,EQ,NSE,IRCTC,INDIAN RAILWAY CATERING AND TO,3.0,896.2,2688.6,1008.34,3025.02,1010.63,3031.89,980.81,2942.43,984.89,2954.67 +2024-07-21,EQ,NSE,KPITTECH,KPIT TECHNOLOGIES LTD,2.0,1500.0,3000.0,1845.07,3690.14,1903.86,3807.72,1805.13,3610.26,1814.8,3629.6 2024-07-21,EQ,NSE,TATAMOTORS,TATA MOTORS,100.0,261.0,26100.4,1024.0,102400.0,1024.0,102400.0,986.65,98665.0,990.0,99000.0 2024-07-21,EQ,NSE,TATAPOWER,TATA POWER,150.0,147.49,22124.0,429.95,64492.5,429.95,64492.5,412.85,61927.5,414.15,62122.5 +2024-07-21,MF,BMF,MIRAE_ASSET_ELSS_TAX_SAVER_FUND_DIRECT_PLAN_GROWTH,MIRAE ASSET TAX SAVER FUND - D,39.8,50.26,2000.27,52.56,2091.89,52.56,2091.89,52.56,2091.89,52.56,2091.89 +2024-07-21,MF,BMF,SBI_LONG_TERM_EQUITY_FUND_DIRECT_PLAN_GROWTH,SBI MAGNUM TAX GAIN SCHEME - D,4.53,441.62,2000.56,458.23,2075.78,458.23,2075.78,458.23,2075.78,458.23,2075.78 +2024-07-22,EQ,NSE,IRCTC,INDIAN RAILWAY CATERING AND TO,3.0,896.2,2688.6,985.78,2957.34,1007.64,3022.92,966.87,2900.61,1001.97,3005.91 +2024-07-22,EQ,NSE,KPITTECH,KPIT TECHNOLOGIES LTD,2.0,1500.0,3000.0,1795.15,3590.3,1848.91,3697.82,1766.18,3532.36,1820.48,3640.96 2024-07-22,EQ,NSE,TATAMOTORS,TATA MOTORS,100.0,261.0,26100.4,990.0,99000.0,1008.0,100800.0,976.55,97655.0,1003.15,100315.0 2024-07-22,EQ,NSE,TATAPOWER,TATA POWER,150.0,147.49,22124.0,415.0,62250.0,425.0,63750.0,409.6,61440.0,424.05,63607.5 +2024-07-22,MF,BMF,MIRAE_ASSET_ELSS_TAX_SAVER_FUND_DIRECT_PLAN_GROWTH,MIRAE ASSET TAX SAVER FUND - D,39.8,50.26,2000.27,52.66,2095.87,52.66,2095.87,52.66,2095.87,52.66,2095.87 +2024-07-22,MF,BMF,SBI_LONG_TERM_EQUITY_FUND_DIRECT_PLAN_GROWTH,SBI MAGNUM TAX GAIN SCHEME - D,4.53,441.62,2000.56,458.7,2077.91,458.7,2077.91,458.7,2077.91,458.7,2077.91 +2024-07-23,EQ,NSE,IRCTC,INDIAN RAILWAY CATERING AND TO,3.0,896.2,2688.6,1011.38,3034.14,1011.38,3034.14,936.05,2808.15,968.76,2906.28 +2024-07-23,EQ,NSE,KPITTECH,KPIT TECHNOLOGIES LTD,2.0,1500.0,3000.0,1820.48,3640.96,1825.87,3651.74,1700.96,3401.92,1789.67,3579.34 2024-07-23,EQ,NSE,TATAMOTORS,TATA MOTORS,100.0,261.0,26100.4,1007.9,100790.0,1008.65,100865.0,967.2,96720.0,1001.8,100180.0 2024-07-23,EQ,NSE,TATAPOWER,TATA POWER,150.0,147.49,22124.0,428.65,64297.5,428.65,64297.5,400.0,60000.0,416.45,62467.5 +2024-07-23,MF,BMF,MIRAE_ASSET_ELSS_TAX_SAVER_FUND_DIRECT_PLAN_GROWTH,MIRAE ASSET TAX SAVER FUND - D,39.8,50.26,2000.27,52.52,2090.3,52.52,2090.3,52.52,2090.3,52.52,2090.3 +2024-07-23,MF,BMF,SBI_LONG_TERM_EQUITY_FUND_DIRECT_PLAN_GROWTH,SBI MAGNUM TAX GAIN SCHEME - D,4.53,441.62,2000.56,457.36,2071.84,457.36,2071.84,457.36,2071.84,457.36,2071.84 +2024-07-24,EQ,NSE,IRCTC,INDIAN RAILWAY CATERING AND TO,3.0,896.2,2688.6,970.55,2911.65,984.04,2952.12,964.53,2893.59,970.05,2910.15 +2024-07-24,EQ,NSE,KPITTECH,KPIT TECHNOLOGIES LTD,2.0,1500.0,3000.0,1805.13,3610.26,1880.42,3760.84,1786.13,3572.26,1848.86,3697.72 2024-07-24,EQ,NSE,TATAMOTORS,TATA MOTORS,100.0,261.0,26100.4,997.8,99780.0,1034.25,103425.0,995.15,99515.0,1027.7,102770.0 2024-07-24,EQ,NSE,TATAPOWER,TATA POWER,150.0,147.49,22124.0,416.45,62467.5,425.0,63750.0,415.25,62287.5,419.95,62992.5 +2024-07-24,MF,BMF,MIRAE_ASSET_ELSS_TAX_SAVER_FUND_DIRECT_PLAN_GROWTH,MIRAE ASSET TAX SAVER FUND - D,39.8,50.26,2000.27,52.83,2102.63,52.83,2102.63,52.83,2102.63,52.83,2102.63 +2024-07-24,MF,BMF,SBI_LONG_TERM_EQUITY_FUND_DIRECT_PLAN_GROWTH,SBI MAGNUM TAX GAIN SCHEME - D,4.53,441.62,2000.56,461.26,2089.51,461.26,2089.51,461.26,2089.51,461.26,2089.51 +2024-07-25,EQ,NSE,IRCTC,INDIAN RAILWAY CATERING AND TO,3.0,896.2,2688.6,966.82,2900.46,968.46,2905.38,949.94,2849.82,965.02,2895.06 +2024-07-25,EQ,NSE,KPITTECH,KPIT TECHNOLOGIES LTD,2.0,1500.0,3000.0,1842.87,3685.74,1842.87,3685.74,1757.31,3514.62,1769.17,3538.34 2024-07-25,EQ,NSE,TATAMOTORS,TATA MOTORS,100.0,261.0,26100.4,1029.0,102900.0,1094.0,109400.0,1024.35,102435.0,1090.95,109095.0 2024-07-25,EQ,NSE,TATAPOWER,TATA POWER,150.0,147.49,22124.0,416.35,62452.5,425.75,63862.5,412.65,61897.5,423.35,63502.5 +2024-07-25,MF,BMF,MIRAE_ASSET_ELSS_TAX_SAVER_FUND_DIRECT_PLAN_GROWTH,MIRAE ASSET TAX SAVER FUND - D,39.8,50.26,2000.27,52.79,2101.04,52.79,2101.04,52.79,2101.04,52.79,2101.04 +2024-07-25,MF,BMF,SBI_LONG_TERM_EQUITY_FUND_DIRECT_PLAN_GROWTH,SBI MAGNUM TAX GAIN SCHEME - D,4.53,441.62,2000.56,464.13,2102.51,464.13,2102.51,464.13,2102.51,464.13,2102.51 +2024-07-26,EQ,NSE,IRCTC,INDIAN RAILWAY CATERING AND TO,3.0,896.2,2688.6,971.84,2915.52,987.13,2961.39,968.76,2906.28,979.96,2939.88 +2024-07-26,EQ,NSE,KPITTECH,KPIT TECHNOLOGIES LTD,2.0,1500.0,3000.0,1800.14,3600.28,1810.11,3620.22,1773.36,3546.72,1784.13,3568.26 2024-07-26,EQ,NSE,TATAMOTORS,TATA MOTORS,100.0,261.0,26100.4,1111.95,111195.0,1120.5,112050.0,1083.6,108360.0,1118.3,111830.0 2024-07-26,EQ,NSE,TATAPOWER,TATA POWER,150.0,147.49,22124.0,432.0,64800.0,446.2,66930.0,430.15,64522.5,444.7,66705.0 +2024-07-26,MF,BMF,MIRAE_ASSET_ELSS_TAX_SAVER_FUND_DIRECT_PLAN_GROWTH,MIRAE ASSET TAX SAVER FUND - D,39.8,50.26,2000.27,53.63,2134.47,53.63,2134.47,53.63,2134.47,53.63,2134.47 +2024-07-26,MF,BMF,SBI_LONG_TERM_EQUITY_FUND_DIRECT_PLAN_GROWTH,SBI MAGNUM TAX GAIN SCHEME - D,4.53,441.62,2000.56,471.43,2135.58,471.43,2135.58,471.43,2135.58,471.43,2135.58 +2024-07-27,EQ,NSE,IRCTC,INDIAN RAILWAY CATERING AND TO,3.0,896.2,2688.6,971.84,2915.52,987.13,2961.39,968.76,2906.28,979.96,2939.88 +2024-07-27,EQ,NSE,KPITTECH,KPIT TECHNOLOGIES LTD,2.0,1500.0,3000.0,1800.14,3600.28,1810.11,3620.22,1773.36,3546.72,1784.13,3568.26 2024-07-27,EQ,NSE,TATAMOTORS,TATA MOTORS,100.0,261.0,26100.4,1111.95,111195.0,1120.5,112050.0,1083.6,108360.0,1118.3,111830.0 2024-07-27,EQ,NSE,TATAPOWER,TATA POWER,150.0,147.49,22124.0,432.0,64800.0,446.2,66930.0,430.15,64522.5,444.7,66705.0 +2024-07-27,MF,BMF,MIRAE_ASSET_ELSS_TAX_SAVER_FUND_DIRECT_PLAN_GROWTH,MIRAE ASSET TAX SAVER FUND - D,39.8,50.26,2000.27,53.63,2134.47,53.63,2134.47,53.63,2134.47,53.63,2134.47 +2024-07-27,MF,BMF,SBI_LONG_TERM_EQUITY_FUND_DIRECT_PLAN_GROWTH,SBI MAGNUM TAX GAIN SCHEME - D,4.53,441.62,2000.56,471.43,2135.58,471.43,2135.58,471.43,2135.58,471.43,2135.58 +2024-07-28,EQ,NSE,IRCTC,INDIAN RAILWAY CATERING AND TO,3.0,896.2,2688.6,971.84,2915.52,987.13,2961.39,968.76,2906.28,979.96,2939.88 +2024-07-28,EQ,NSE,KPITTECH,KPIT TECHNOLOGIES LTD,2.0,1500.0,3000.0,1800.14,3600.28,1810.11,3620.22,1773.36,3546.72,1784.13,3568.26 2024-07-28,EQ,NSE,TATAMOTORS,TATA MOTORS,100.0,261.0,26100.4,1111.95,111195.0,1120.5,112050.0,1083.6,108360.0,1118.3,111830.0 2024-07-28,EQ,NSE,TATAPOWER,TATA POWER,150.0,147.49,22124.0,432.0,64800.0,446.2,66930.0,430.15,64522.5,444.7,66705.0 +2024-07-28,MF,BMF,MIRAE_ASSET_ELSS_TAX_SAVER_FUND_DIRECT_PLAN_GROWTH,MIRAE ASSET TAX SAVER FUND - D,39.8,50.26,2000.27,53.63,2134.47,53.63,2134.47,53.63,2134.47,53.63,2134.47 +2024-07-28,MF,BMF,SBI_LONG_TERM_EQUITY_FUND_DIRECT_PLAN_GROWTH,SBI MAGNUM TAX GAIN SCHEME - D,4.53,441.62,2000.56,471.43,2135.58,471.43,2135.58,471.43,2135.58,471.43,2135.58 +2024-07-29,EQ,NSE,IRCTC,INDIAN RAILWAY CATERING AND TO,3.0,896.2,2688.6,985.78,2957.34,996.54,2989.62,981.1,2943.3,987.23,2961.69 +2024-07-29,EQ,NSE,KPITTECH,KPIT TECHNOLOGIES LTD,2.0,1500.0,3000.0,1795.15,3590.3,1834.05,3668.1,1769.42,3538.84,1794.65,3589.3 2024-07-29,EQ,NSE,TATAMOTORS,TATA MOTORS,100.0,261.0,26100.4,1124.0,112400.0,1139.9,113990.0,1118.6,111860.0,1124.0,112400.0 2024-07-29,EQ,NSE,TATAPOWER,TATA POWER,150.0,147.49,22124.0,446.95,67042.5,450.0,67500.0,441.0,66150.0,442.25,66337.5 +2024-07-29,MF,BMF,MIRAE_ASSET_ELSS_TAX_SAVER_FUND_DIRECT_PLAN_GROWTH,MIRAE ASSET TAX SAVER FUND - D,39.8,50.26,2000.27,53.7,2137.26,53.7,2137.26,53.7,2137.26,53.7,2137.26 +2024-07-29,MF,BMF,SBI_LONG_TERM_EQUITY_FUND_DIRECT_PLAN_GROWTH,SBI MAGNUM TAX GAIN SCHEME - D,4.53,441.62,2000.56,472.96,2142.51,472.96,2142.51,472.96,2142.51,472.96,2142.51 +2024-07-30,EQ,NSE,IRCTC,INDIAN RAILWAY CATERING AND TO,3.0,896.2,2688.6,990.27,2970.81,993.75,2981.25,984.24,2952.72,985.39,2956.17 +2024-07-30,EQ,NSE,KPITTECH,KPIT TECHNOLOGIES LTD,2.0,1500.0,3000.0,1795.15,3590.3,1836.99,3673.98,1782.69,3565.38,1831.95,3663.9 2024-07-30,EQ,NSE,TATAMOTORS,TATA MOTORS,100.0,261.0,26100.4,1125.8,112580.0,1179.0,117900.0,1118.6,111860.0,1161.85,116185.0 2024-07-30,EQ,NSE,TATAPOWER,TATA POWER,150.0,147.49,22124.0,442.25,66337.5,449.2,67380.0,440.0,66000.0,444.1,66615.0 +2024-07-30,MF,BMF,MIRAE_ASSET_ELSS_TAX_SAVER_FUND_DIRECT_PLAN_GROWTH,MIRAE ASSET TAX SAVER FUND - D,39.8,50.26,2000.27,54.01,2149.6,54.01,2149.6,54.01,2149.6,54.01,2149.6 +2024-07-30,MF,BMF,SBI_LONG_TERM_EQUITY_FUND_DIRECT_PLAN_GROWTH,SBI MAGNUM TAX GAIN SCHEME - D,4.53,441.62,2000.56,474.73,2150.53,474.73,2150.53,474.73,2150.53,474.73,2150.53 +2024-07-31,EQ,NSE,IRCTC,INDIAN RAILWAY CATERING AND TO,3.0,896.2,2688.6,990.27,2970.81,993.75,2981.25,984.24,2952.72,985.39,2956.17 +2024-07-31,EQ,NSE,KPITTECH,KPIT TECHNOLOGIES LTD,2.0,1500.0,3000.0,1795.15,3590.3,1836.99,3673.98,1782.69,3565.38,1831.95,3663.9 2024-07-31,EQ,NSE,TATAMOTORS,TATA MOTORS,100.0,261.0,26100.4,1125.8,112580.0,1179.0,117900.0,1118.6,111860.0,1161.85,116185.0 2024-07-31,EQ,NSE,TATAPOWER,TATA POWER,150.0,147.49,22124.0,442.25,66337.5,449.2,67380.0,440.0,66000.0,444.1,66615.0 +2024-07-31,MF,BMF,MIRAE_ASSET_ELSS_TAX_SAVER_FUND_DIRECT_PLAN_GROWTH,MIRAE ASSET TAX SAVER FUND - D,39.8,50.26,2000.27,54.01,2149.6,54.01,2149.6,54.01,2149.6,54.01,2149.6 +2024-07-31,MF,BMF,SBI_LONG_TERM_EQUITY_FUND_DIRECT_PLAN_GROWTH,SBI MAGNUM TAX GAIN SCHEME - D,4.53,441.62,2000.56,474.73,2150.53,474.73,2150.53,474.73,2150.53,474.73,2150.53 +2024-08-01,EQ,NSE,IRCTC,INDIAN RAILWAY CATERING AND TO,3.0,896.2,2688.6,985.69,2957.07,990.76,2972.28,971.84,2915.52,976.33,2928.99 +2024-08-01,EQ,NSE,KPITTECH,KPIT TECHNOLOGIES LTD,2.0,1500.0,3000.0,1868.46,3736.92,1894.78,3789.56,1826.07,3652.14,1835.49,3670.98 2024-08-01,EQ,NSE,TATAMOTORS,TATA MOTORS,100.0,261.0,26100.4,1167.0,116700.0,1176.0,117600.0,1136.5,113650.0,1144.4,114440.0 2024-08-01,EQ,NSE,TATAPOWER,TATA POWER,150.0,147.49,22124.0,454.95,68242.5,465.85,69877.5,454.05,68107.5,464.4,69660.0 +2024-08-01,MF,BMF,MIRAE_ASSET_ELSS_TAX_SAVER_FUND_DIRECT_PLAN_GROWTH,MIRAE ASSET TAX SAVER FUND - D,39.8,50.26,2000.27,54.14,2154.77,54.14,2154.77,54.14,2154.77,54.14,2154.77 +2024-08-01,MF,BMF,SBI_LONG_TERM_EQUITY_FUND_DIRECT_PLAN_GROWTH,SBI MAGNUM TAX GAIN SCHEME - D,4.53,441.62,2000.56,477.94,2165.07,477.94,2165.07,477.94,2165.07,477.94,2165.07 +2024-08-02,EQ,NSE,IRCTC,INDIAN RAILWAY CATERING AND TO,3.0,896.2,2688.6,968.61,2905.83,972.34,2917.02,959.55,2878.65,962.29,2886.87 +2024-08-02,EQ,NSE,KPITTECH,KPIT TECHNOLOGIES LTD,2.0,1500.0,3000.0,1813.3,3626.6,1869.9,3739.8,1795.6,3591.2,1819.04,3638.08 2024-08-02,EQ,NSE,TATAMOTORS,TATA MOTORS,100.0,261.0,26100.4,1120.0,112000.0,1120.0,112000.0,1090.05,109005.0,1096.65,109665.0 2024-08-02,EQ,NSE,TATAPOWER,TATA POWER,150.0,147.49,22124.0,460.3,69045.0,471.0,70650.0,452.35,67852.5,460.35,69052.5 +2024-08-02,MF,BMF,MIRAE_ASSET_ELSS_TAX_SAVER_FUND_DIRECT_PLAN_GROWTH,MIRAE ASSET TAX SAVER FUND - D,58.41,51.37,3000.37,53.74,3138.95,53.74,3138.95,53.74,3138.95,53.74,3138.95 +2024-08-02,MF,BMF,SBI_LONG_TERM_EQUITY_FUND_DIRECT_PLAN_GROWTH,SBI MAGNUM TAX GAIN SCHEME - D,6.64,452.01,3001.37,474.32,3149.48,474.32,3149.48,474.32,3149.48,474.32,3149.48 +2024-08-03,EQ,NSE,IRCTC,INDIAN RAILWAY CATERING AND TO,3.0,896.2,2688.6,968.61,2905.83,972.34,2917.02,959.55,2878.65,962.29,2886.87 +2024-08-03,EQ,NSE,KPITTECH,KPIT TECHNOLOGIES LTD,2.0,1500.0,3000.0,1813.3,3626.6,1869.9,3739.8,1795.6,3591.2,1819.04,3638.08 2024-08-03,EQ,NSE,TATAMOTORS,TATA MOTORS,100.0,261.0,26100.4,1120.0,112000.0,1120.0,112000.0,1090.05,109005.0,1096.65,109665.0 2024-08-03,EQ,NSE,TATAPOWER,TATA POWER,150.0,147.49,22124.0,460.3,69045.0,471.0,70650.0,452.35,67852.5,460.35,69052.5 +2024-08-03,MF,BMF,MIRAE_ASSET_ELSS_TAX_SAVER_FUND_DIRECT_PLAN_GROWTH,MIRAE ASSET TAX SAVER FUND - D,58.41,51.37,3000.37,53.74,3138.95,53.74,3138.95,53.74,3138.95,53.74,3138.95 +2024-08-03,MF,BMF,SBI_LONG_TERM_EQUITY_FUND_DIRECT_PLAN_GROWTH,SBI MAGNUM TAX GAIN SCHEME - D,6.64,452.01,3001.37,474.32,3149.48,474.32,3149.48,474.32,3149.48,474.32,3149.48 +2024-08-04,EQ,NSE,IRCTC,INDIAN RAILWAY CATERING AND TO,3.0,896.2,2688.6,968.61,2905.83,972.34,2917.02,959.55,2878.65,962.29,2886.87 +2024-08-04,EQ,NSE,KPITTECH,KPIT TECHNOLOGIES LTD,2.0,1500.0,3000.0,1813.3,3626.6,1869.9,3739.8,1795.6,3591.2,1819.04,3638.08 2024-08-04,EQ,NSE,TATAMOTORS,TATA MOTORS,100.0,261.0,26100.4,1120.0,112000.0,1120.0,112000.0,1090.05,109005.0,1096.65,109665.0 2024-08-04,EQ,NSE,TATAPOWER,TATA POWER,150.0,147.49,22124.0,460.3,69045.0,471.0,70650.0,452.35,67852.5,460.35,69052.5 +2024-08-04,MF,BMF,MIRAE_ASSET_ELSS_TAX_SAVER_FUND_DIRECT_PLAN_GROWTH,MIRAE ASSET TAX SAVER FUND - D,58.41,51.37,3000.37,53.74,3138.95,53.74,3138.95,53.74,3138.95,53.74,3138.95 +2024-08-04,MF,BMF,SBI_LONG_TERM_EQUITY_FUND_DIRECT_PLAN_GROWTH,SBI MAGNUM TAX GAIN SCHEME - D,6.64,452.01,3001.37,474.32,3149.48,474.32,3149.48,474.32,3149.48,474.32,3149.48 +2024-08-05,EQ,NSE,IRCTC,INDIAN RAILWAY CATERING AND TO,3.0,896.2,2688.6,940.98,2822.94,949.94,2849.82,917.23,2751.69,921.56,2764.68 +2024-08-05,EQ,NSE,KPITTECH,KPIT TECHNOLOGIES LTD,2.0,1500.0,3000.0,1764.79,3529.58,1780.09,3560.18,1707.39,3414.78,1721.0,3442.0 2024-08-05,EQ,NSE,TATAMOTORS,TATA MOTORS,100.0,261.0,26100.4,1059.95,105995.0,1065.0,106500.0,1014.05,101405.0,1016.45,101645.0 2024-08-05,EQ,NSE,TATAPOWER,TATA POWER,150.0,147.49,22124.0,446.0,66900.0,452.9,67935.0,430.1,64515.0,434.8,65220.0 +2024-08-05,MF,BMF,MIRAE_ASSET_ELSS_TAX_SAVER_FUND_DIRECT_PLAN_GROWTH,MIRAE ASSET TAX SAVER FUND - D,58.41,51.37,3000.37,52.08,3041.99,52.08,3041.99,52.08,3041.99,52.08,3041.99 +2024-08-05,MF,BMF,SBI_LONG_TERM_EQUITY_FUND_DIRECT_PLAN_GROWTH,SBI MAGNUM TAX GAIN SCHEME - D,6.64,452.01,3001.37,461.48,3064.23,461.48,3064.23,461.48,3064.23,461.48,3064.23 +2024-08-06,EQ,NSE,IRCTC,INDIAN RAILWAY CATERING AND TO,3.0,896.2,2688.6,921.56,2764.68,942.72,2828.16,912.0,2736.0,915.24,2745.72 +2024-08-06,EQ,NSE,KPITTECH,KPIT TECHNOLOGIES LTD,2.0,1500.0,3000.0,1755.01,3510.02,1790.12,3580.24,1680.46,3360.92,1687.39,3374.78 2024-08-06,EQ,NSE,TATAMOTORS,TATA MOTORS,100.0,261.0,26100.4,1030.0,103000.0,1060.65,106065.0,1008.4,100840.0,1013.75,101375.0 2024-08-06,EQ,NSE,TATAPOWER,TATA POWER,150.0,147.49,22124.0,438.0,65700.0,449.4,67410.0,433.5,65025.0,436.7,65505.0 +2024-08-06,MF,BMF,MIRAE_ASSET_ELSS_TAX_SAVER_FUND_DIRECT_PLAN_GROWTH,MIRAE ASSET TAX SAVER FUND - D,58.41,51.37,3000.37,51.86,3029.14,51.86,3029.14,51.86,3029.14,51.86,3029.14 +2024-08-06,MF,BMF,SBI_LONG_TERM_EQUITY_FUND_DIRECT_PLAN_GROWTH,SBI MAGNUM TAX GAIN SCHEME - D,6.64,452.01,3001.37,458.94,3047.36,458.94,3047.36,458.94,3047.36,458.94,3047.36 +2024-08-07,EQ,NSE,IRCTC,INDIAN RAILWAY CATERING AND TO,3.0,896.2,2688.6,923.9,2771.7,930.12,2790.36,917.38,2752.14,926.89,2780.67 +2024-08-07,EQ,NSE,KPITTECH,KPIT TECHNOLOGIES LTD,2.0,1500.0,3000.0,1725.34,3450.68,1745.29,3490.58,1695.42,3390.84,1734.57,3469.14 2024-08-07,EQ,NSE,TATAMOTORS,TATA MOTORS,100.0,261.0,26100.4,1036.05,103605.0,1040.2,104020.0,1015.05,101505.0,1025.3,102530.0 2024-08-07,EQ,NSE,TATAPOWER,TATA POWER,150.0,147.49,22124.0,444.0,66600.0,445.3,66795.0,426.1,63915.0,430.3,64545.0 +2024-08-07,MF,BMF,MIRAE_ASSET_ELSS_TAX_SAVER_FUND_DIRECT_PLAN_GROWTH,MIRAE ASSET TAX SAVER FUND - D,58.41,51.37,3000.37,52.67,3076.45,52.67,3076.45,52.67,3076.45,52.67,3076.45 +2024-08-07,MF,BMF,SBI_LONG_TERM_EQUITY_FUND_DIRECT_PLAN_GROWTH,SBI MAGNUM TAX GAIN SCHEME - D,6.64,452.01,3001.37,467.82,3106.32,467.82,3106.32,467.82,3106.32,467.82,3106.32 +2024-08-08,EQ,NSE,IRCTC,INDIAN RAILWAY CATERING AND TO,3.0,896.2,2688.6,926.89,2780.67,935.9,2807.7,919.62,2758.86,921.86,2765.58 +2024-08-08,EQ,NSE,KPITTECH,KPIT TECHNOLOGIES LTD,2.0,1500.0,3000.0,1767.23,3534.46,1767.23,3534.46,1699.41,3398.82,1703.7,3407.4 2024-08-08,EQ,NSE,TATAMOTORS,TATA MOTORS,100.0,261.0,26100.4,1034.95,103495.0,1056.4,105640.0,1027.0,102700.0,1041.75,104175.0 2024-08-08,EQ,NSE,TATAPOWER,TATA POWER,150.0,147.49,22124.0,432.5,64875.0,432.5,64875.0,417.0,62550.0,417.95,62692.5 +2024-08-08,MF,BMF,MIRAE_ASSET_ELSS_TAX_SAVER_FUND_DIRECT_PLAN_GROWTH,MIRAE ASSET TAX SAVER FUND - D,58.41,51.37,3000.37,52.36,3058.35,52.36,3058.35,52.36,3058.35,52.36,3058.35 +2024-08-08,MF,BMF,SBI_LONG_TERM_EQUITY_FUND_DIRECT_PLAN_GROWTH,SBI MAGNUM TAX GAIN SCHEME - D,6.64,452.01,3001.37,465.51,3090.99,465.51,3090.99,465.51,3090.99,465.51,3090.99 +2024-08-09,EQ,NSE,IRCTC,INDIAN RAILWAY CATERING AND TO,3.0,896.2,2688.6,928.58,2785.74,931.67,2795.01,922.06,2766.18,923.0,2769.0 +2024-08-09,EQ,NSE,KPITTECH,KPIT TECHNOLOGIES LTD,2.0,1500.0,3000.0,1742.0,3484.0,1764.95,3529.9,1730.8,3461.6,1758.25,3516.5 2024-08-09,EQ,NSE,TATAMOTORS,TATA MOTORS,100.0,261.0,26100.4,1055.0,105500.0,1082.95,108295.0,1052.05,105205.0,1068.1,106810.0 2024-08-09,EQ,NSE,TATAPOWER,TATA POWER,150.0,147.49,22124.0,424.9,63735.0,425.0,63750.0,416.05,62407.5,417.75,62662.5 +2024-08-09,MF,BMF,MIRAE_ASSET_ELSS_TAX_SAVER_FUND_DIRECT_PLAN_GROWTH,MIRAE ASSET TAX SAVER FUND - D,58.41,51.37,3000.37,52.71,3078.79,52.71,3078.79,52.71,3078.79,52.71,3078.79 +2024-08-09,MF,BMF,SBI_LONG_TERM_EQUITY_FUND_DIRECT_PLAN_GROWTH,SBI MAGNUM TAX GAIN SCHEME - D,6.64,452.01,3001.37,469.93,3120.34,469.93,3120.34,469.93,3120.34,469.93,3120.34 +2024-08-10,EQ,NSE,IRCTC,INDIAN RAILWAY CATERING AND TO,3.0,896.2,2688.6,928.58,2785.74,931.67,2795.01,922.06,2766.18,923.0,2769.0 +2024-08-10,EQ,NSE,KPITTECH,KPIT TECHNOLOGIES LTD,2.0,1500.0,3000.0,1742.0,3484.0,1764.95,3529.9,1730.8,3461.6,1758.25,3516.5 2024-08-10,EQ,NSE,TATAMOTORS,TATA MOTORS,100.0,261.0,26100.4,1055.0,105500.0,1082.95,108295.0,1052.05,105205.0,1068.1,106810.0 2024-08-10,EQ,NSE,TATAPOWER,TATA POWER,150.0,147.49,22124.0,424.9,63735.0,425.0,63750.0,416.05,62407.5,417.75,62662.5 +2024-08-10,MF,BMF,MIRAE_ASSET_ELSS_TAX_SAVER_FUND_DIRECT_PLAN_GROWTH,MIRAE ASSET TAX SAVER FUND - D,58.41,51.37,3000.37,52.71,3078.79,52.71,3078.79,52.71,3078.79,52.71,3078.79 +2024-08-10,MF,BMF,SBI_LONG_TERM_EQUITY_FUND_DIRECT_PLAN_GROWTH,SBI MAGNUM TAX GAIN SCHEME - D,6.64,452.01,3001.37,469.93,3120.34,469.93,3120.34,469.93,3120.34,469.93,3120.34 +2024-08-11,EQ,NSE,IRCTC,INDIAN RAILWAY CATERING AND TO,3.0,896.2,2688.6,928.58,2785.74,931.67,2795.01,922.06,2766.18,923.0,2769.0 +2024-08-11,EQ,NSE,KPITTECH,KPIT TECHNOLOGIES LTD,2.0,1500.0,3000.0,1742.0,3484.0,1764.95,3529.9,1730.8,3461.6,1758.25,3516.5 2024-08-11,EQ,NSE,TATAMOTORS,TATA MOTORS,100.0,261.0,26100.4,1055.0,105500.0,1082.95,108295.0,1052.05,105205.0,1068.1,106810.0 2024-08-11,EQ,NSE,TATAPOWER,TATA POWER,150.0,147.49,22124.0,424.9,63735.0,425.0,63750.0,416.05,62407.5,417.75,62662.5 +2024-08-11,MF,BMF,MIRAE_ASSET_ELSS_TAX_SAVER_FUND_DIRECT_PLAN_GROWTH,MIRAE ASSET TAX SAVER FUND - D,58.41,51.37,3000.37,52.71,3078.79,52.71,3078.79,52.71,3078.79,52.71,3078.79 +2024-08-11,MF,BMF,SBI_LONG_TERM_EQUITY_FUND_DIRECT_PLAN_GROWTH,SBI MAGNUM TAX GAIN SCHEME - D,6.64,452.01,3001.37,469.93,3120.34,469.93,3120.34,469.93,3120.34,469.93,3120.34 +2024-08-12,EQ,NSE,IRCTC,INDIAN RAILWAY CATERING AND TO,3.0,896.2,2688.6,922.51,2767.53,929.28,2787.84,911.15,2733.45,920.46,2761.38 +2024-08-12,EQ,NSE,KPITTECH,KPIT TECHNOLOGIES LTD,2.0,1500.0,3000.0,1743.0,3486.0,1827.9,3655.8,1716.0,3432.0,1803.45,3606.9 2024-08-12,EQ,NSE,TATAMOTORS,TATA MOTORS,100.0,261.0,26100.4,1065.0,106500.0,1079.9,107990.0,1055.0,105500.0,1076.15,107615.0 2024-08-12,EQ,NSE,TATAPOWER,TATA POWER,150.0,147.49,22124.0,417.1,62565.0,422.9,63435.0,411.05,61657.5,418.15,62722.5 +2024-08-12,MF,BMF,MIRAE_ASSET_ELSS_TAX_SAVER_FUND_DIRECT_PLAN_GROWTH,MIRAE ASSET TAX SAVER FUND - D,58.41,51.37,3000.37,52.86,3087.55,52.86,3087.55,52.86,3087.55,52.86,3087.55 +2024-08-12,MF,BMF,SBI_LONG_TERM_EQUITY_FUND_DIRECT_PLAN_GROWTH,SBI MAGNUM TAX GAIN SCHEME - D,6.64,452.01,3001.37,469.77,3119.27,469.77,3119.27,469.77,3119.27,469.77,3119.27 +2024-08-13,EQ,NSE,IRCTC,INDIAN RAILWAY CATERING AND TO,3.0,896.2,2688.6,925.79,2777.37,927.48,2782.44,907.42,2722.26,914.54,2743.62 +2024-08-13,EQ,NSE,KPITTECH,KPIT TECHNOLOGIES LTD,2.0,1500.0,3000.0,1805.0,3610.0,1821.5,3643.0,1740.5,3481.0,1748.65,3497.3 2024-08-13,EQ,NSE,TATAMOTORS,TATA MOTORS,100.0,261.0,26100.4,1074.85,107485.0,1075.5,107550.0,1048.2,104820.0,1053.45,105345.0 2024-08-13,EQ,NSE,TATAPOWER,TATA POWER,150.0,147.49,22124.0,420.0,63000.0,420.0,63000.0,406.4,60960.0,408.25,61237.5 +2024-08-13,MF,BMF,MIRAE_ASSET_ELSS_TAX_SAVER_FUND_DIRECT_PLAN_GROWTH,MIRAE ASSET TAX SAVER FUND - D,58.41,51.37,3000.37,52.25,3051.92,52.25,3051.92,52.25,3051.92,52.25,3051.92 +2024-08-13,MF,BMF,SBI_LONG_TERM_EQUITY_FUND_DIRECT_PLAN_GROWTH,SBI MAGNUM TAX GAIN SCHEME - D,6.64,452.01,3001.37,464.28,3082.82,464.28,3082.82,464.28,3082.82,464.28,3082.82 +2024-08-14,EQ,NSE,IRCTC,INDIAN RAILWAY CATERING AND TO,3.0,896.2,2688.6,924.05,2772.15,925.04,2775.12,902.44,2707.32,905.98,2717.94 +2024-08-14,EQ,NSE,KPITTECH,KPIT TECHNOLOGIES LTD,2.0,1500.0,3000.0,1770.0,3540.0,1793.55,3587.1,1742.3,3484.6,1787.55,3575.1 2024-08-14,EQ,NSE,TATAMOTORS,TATA MOTORS,100.0,261.0,26100.4,1057.0,105700.0,1067.05,106705.0,1047.0,104700.0,1062.35,106235.0 2024-08-14,EQ,NSE,TATAPOWER,TATA POWER,150.0,147.49,22124.0,410.0,61500.0,412.9,61935.0,403.1,60465.0,405.45,60817.5 +2024-08-14,MF,BMF,MIRAE_ASSET_ELSS_TAX_SAVER_FUND_DIRECT_PLAN_GROWTH,MIRAE ASSET TAX SAVER FUND - D,58.41,51.37,3000.37,52.34,3057.18,52.34,3057.18,52.34,3057.18,52.34,3057.18 +2024-08-14,MF,BMF,SBI_LONG_TERM_EQUITY_FUND_DIRECT_PLAN_GROWTH,SBI MAGNUM TAX GAIN SCHEME - D,6.64,452.01,3001.37,464.11,3081.69,464.11,3081.69,464.11,3081.69,464.11,3081.69 +2024-08-15,EQ,NSE,IRCTC,INDIAN RAILWAY CATERING AND TO,3.0,896.2,2688.6,924.05,2772.15,925.04,2775.12,902.44,2707.32,905.98,2717.94 +2024-08-15,EQ,NSE,KPITTECH,KPIT TECHNOLOGIES LTD,2.0,1500.0,3000.0,1770.0,3540.0,1793.55,3587.1,1742.3,3484.6,1787.55,3575.1 2024-08-15,EQ,NSE,TATAMOTORS,TATA MOTORS,100.0,261.0,26100.4,1057.0,105700.0,1067.05,106705.0,1047.0,104700.0,1062.35,106235.0 2024-08-15,EQ,NSE,TATAPOWER,TATA POWER,150.0,147.49,22124.0,410.0,61500.0,412.9,61935.0,403.1,60465.0,405.45,60817.5 +2024-08-15,MF,BMF,MIRAE_ASSET_ELSS_TAX_SAVER_FUND_DIRECT_PLAN_GROWTH,MIRAE ASSET TAX SAVER FUND - D,58.41,51.37,3000.37,52.34,3057.18,52.34,3057.18,52.34,3057.18,52.34,3057.18 +2024-08-15,MF,BMF,SBI_LONG_TERM_EQUITY_FUND_DIRECT_PLAN_GROWTH,SBI MAGNUM TAX GAIN SCHEME - D,6.64,452.01,3001.37,464.11,3081.69,464.11,3081.69,464.11,3081.69,464.11,3081.69 +2024-08-16,EQ,NSE,IRCTC,INDIAN RAILWAY CATERING AND TO,3.0,896.2,2688.6,911.0,2733.0,921.96,2765.88,907.42,2722.26,920.81,2762.43 +2024-08-16,EQ,NSE,KPITTECH,KPIT TECHNOLOGIES LTD,2.0,1500.0,3000.0,1800.0,3600.0,1855.95,3711.9,1793.7,3587.4,1815.4,3630.8 2024-08-16,EQ,NSE,TATAMOTORS,TATA MOTORS,100.0,261.0,26100.4,1072.0,107200.0,1099.95,109995.0,1070.0,107000.0,1098.35,109835.0 2024-08-16,EQ,NSE,TATAPOWER,TATA POWER,150.0,147.49,22124.0,408.9,61335.0,414.35,62152.5,406.75,61012.5,413.65,62047.5 +2024-08-16,MF,BMF,MIRAE_ASSET_ELSS_TAX_SAVER_FUND_DIRECT_PLAN_GROWTH,MIRAE ASSET TAX SAVER FUND - D,58.41,51.37,3000.37,53.28,3112.08,53.28,3112.08,53.28,3112.08,53.28,3112.08 +2024-08-16,MF,BMF,SBI_LONG_TERM_EQUITY_FUND_DIRECT_PLAN_GROWTH,SBI MAGNUM TAX GAIN SCHEME - D,6.64,452.01,3001.37,471.28,3129.3,471.28,3129.3,471.28,3129.3,471.28,3129.3 +2024-08-17,EQ,NSE,IRCTC,INDIAN RAILWAY CATERING AND TO,3.0,896.2,2688.6,911.0,2733.0,921.96,2765.88,907.42,2722.26,920.81,2762.43 +2024-08-17,EQ,NSE,KPITTECH,KPIT TECHNOLOGIES LTD,2.0,1500.0,3000.0,1800.0,3600.0,1855.95,3711.9,1793.7,3587.4,1815.4,3630.8 2024-08-17,EQ,NSE,TATAMOTORS,TATA MOTORS,100.0,261.0,26100.4,1072.0,107200.0,1099.95,109995.0,1070.0,107000.0,1098.35,109835.0 2024-08-17,EQ,NSE,TATAPOWER,TATA POWER,150.0,147.49,22124.0,408.9,61335.0,414.35,62152.5,406.75,61012.5,413.65,62047.5 +2024-08-17,MF,BMF,MIRAE_ASSET_ELSS_TAX_SAVER_FUND_DIRECT_PLAN_GROWTH,MIRAE ASSET TAX SAVER FUND - D,58.41,51.37,3000.37,53.28,3112.08,53.28,3112.08,53.28,3112.08,53.28,3112.08 +2024-08-17,MF,BMF,SBI_LONG_TERM_EQUITY_FUND_DIRECT_PLAN_GROWTH,SBI MAGNUM TAX GAIN SCHEME - D,6.64,452.01,3001.37,471.28,3129.3,471.28,3129.3,471.28,3129.3,471.28,3129.3 +2024-08-18,EQ,NSE,IRCTC,INDIAN RAILWAY CATERING AND TO,3.0,896.2,2688.6,911.0,2733.0,921.96,2765.88,907.42,2722.26,920.81,2762.43 +2024-08-18,EQ,NSE,KPITTECH,KPIT TECHNOLOGIES LTD,2.0,1500.0,3000.0,1800.0,3600.0,1855.95,3711.9,1793.7,3587.4,1815.4,3630.8 2024-08-18,EQ,NSE,TATAMOTORS,TATA MOTORS,100.0,261.0,26100.4,1072.0,107200.0,1099.95,109995.0,1070.0,107000.0,1098.35,109835.0 2024-08-18,EQ,NSE,TATAPOWER,TATA POWER,150.0,147.49,22124.0,408.9,61335.0,414.35,62152.5,406.75,61012.5,413.65,62047.5 +2024-08-18,MF,BMF,MIRAE_ASSET_ELSS_TAX_SAVER_FUND_DIRECT_PLAN_GROWTH,MIRAE ASSET TAX SAVER FUND - D,58.41,51.37,3000.37,53.28,3112.08,53.28,3112.08,53.28,3112.08,53.28,3112.08 +2024-08-18,MF,BMF,SBI_LONG_TERM_EQUITY_FUND_DIRECT_PLAN_GROWTH,SBI MAGNUM TAX GAIN SCHEME - D,6.64,452.01,3001.37,471.28,3129.3,471.28,3129.3,471.28,3129.3,471.28,3129.3 +2024-08-19,EQ,NSE,IRCTC,INDIAN RAILWAY CATERING AND TO,3.0,896.2,2688.6,922.06,2766.18,936.69,2810.07,921.21,2763.63,933.71,2801.13 +2024-08-19,EQ,NSE,KPITTECH,KPIT TECHNOLOGIES LTD,2.0,1500.0,3000.0,1831.9,3663.8,1845.45,3690.9,1801.0,3602.0,1834.45,3668.9 2024-08-19,EQ,NSE,TATAMOTORS,TATA MOTORS,100.0,261.0,26100.4,1105.9,110590.0,1107.0,110700.0,1085.0,108500.0,1087.7,108770.0 2024-08-19,EQ,NSE,TATAPOWER,TATA POWER,150.0,147.49,22124.0,416.7,62505.0,420.9,63135.0,415.05,62257.5,418.8,62820.0 +2024-08-19,MF,BMF,MIRAE_ASSET_ELSS_TAX_SAVER_FUND_DIRECT_PLAN_GROWTH,MIRAE ASSET TAX SAVER FUND - D,58.41,51.37,3000.37,53.57,3129.02,53.57,3129.02,53.57,3129.02,53.57,3129.02 +2024-08-19,MF,BMF,SBI_LONG_TERM_EQUITY_FUND_DIRECT_PLAN_GROWTH,SBI MAGNUM TAX GAIN SCHEME - D,6.64,452.01,3001.37,472.86,3139.79,472.86,3139.79,472.86,3139.79,472.86,3139.79 +2024-08-20,EQ,NSE,IRCTC,INDIAN RAILWAY CATERING AND TO,3.0,896.2,2688.6,936.05,2808.15,938.39,2815.17,922.46,2767.38,927.04,2781.12 +2024-08-20,EQ,NSE,KPITTECH,KPIT TECHNOLOGIES LTD,2.0,1500.0,3000.0,1841.05,3682.1,1899.0,3798.0,1821.05,3642.1,1827.85,3655.7 2024-08-20,EQ,NSE,TATAMOTORS,TATA MOTORS,100.0,261.0,26100.4,1097.0,109700.0,1098.05,109805.0,1082.05,108205.0,1086.9,108690.0 2024-08-20,EQ,NSE,TATAPOWER,TATA POWER,150.0,147.49,22124.0,418.15,62722.5,423.9,63585.0,416.7,62505.0,422.3,63345.0 +2024-08-20,MF,BMF,MIRAE_ASSET_ELSS_TAX_SAVER_FUND_DIRECT_PLAN_GROWTH,MIRAE ASSET TAX SAVER FUND - D,58.41,51.37,3000.37,53.85,3145.38,53.85,3145.38,53.85,3145.38,53.85,3145.38 +2024-08-20,MF,BMF,SBI_LONG_TERM_EQUITY_FUND_DIRECT_PLAN_GROWTH,SBI MAGNUM TAX GAIN SCHEME - D,6.64,452.01,3001.37,475.88,3159.84,475.88,3159.84,475.88,3159.84,475.88,3159.84 +2024-08-21,EQ,NSE,IRCTC,INDIAN RAILWAY CATERING AND TO,3.0,896.2,2688.6,926.09,2778.27,934.7,2804.1,923.8,2771.4,930.82,2792.46 +2024-08-21,EQ,NSE,KPITTECH,KPIT TECHNOLOGIES LTD,2.0,1500.0,3000.0,1842.0,3684.0,1855.0,3710.0,1818.0,3636.0,1830.35,3660.7 2024-08-21,EQ,NSE,TATAMOTORS,TATA MOTORS,100.0,261.0,26100.4,1089.0,108900.0,1095.3,109530.0,1083.3,108330.0,1085.2,108520.0 2024-08-21,EQ,NSE,TATAPOWER,TATA POWER,150.0,147.49,22124.0,427.3,64095.0,427.3,64095.0,421.65,63247.5,424.5,63675.0 +2024-08-21,MF,BMF,MIRAE_ASSET_ELSS_TAX_SAVER_FUND_DIRECT_PLAN_GROWTH,MIRAE ASSET TAX SAVER FUND - D,58.41,51.37,3000.37,54.12,3161.15,54.12,3161.15,54.12,3161.15,54.12,3161.15 +2024-08-21,MF,BMF,SBI_LONG_TERM_EQUITY_FUND_DIRECT_PLAN_GROWTH,SBI MAGNUM TAX GAIN SCHEME - D,6.64,452.01,3001.37,475.56,3157.72,475.56,3157.72,475.56,3157.72,475.56,3157.72 +2024-08-22,EQ,NSE,IRCTC,INDIAN RAILWAY CATERING AND TO,3.0,896.2,2688.6,931.02,2793.06,938.29,2814.87,928.38,2785.14,935.4,2806.2 +2024-08-22,EQ,NSE,KPITTECH,KPIT TECHNOLOGIES LTD,2.0,1500.0,3000.0,1847.0,3694.0,1868.95,3737.9,1829.15,3658.3,1832.4,3664.8 2024-08-22,EQ,NSE,TATAMOTORS,TATA MOTORS,100.0,261.0,26100.4,1090.0,109000.0,1094.75,109475.0,1064.95,106495.0,1068.45,106845.0 2024-08-22,EQ,NSE,TATAPOWER,TATA POWER,150.0,147.49,22124.0,425.8,63870.0,425.8,63870.0,421.55,63232.5,422.95,63442.5 +2024-08-22,MF,BMF,MIRAE_ASSET_ELSS_TAX_SAVER_FUND_DIRECT_PLAN_GROWTH,MIRAE ASSET TAX SAVER FUND - D,58.41,51.37,3000.37,54.18,3164.65,54.18,3164.65,54.18,3164.65,54.18,3164.65 +2024-08-22,MF,BMF,SBI_LONG_TERM_EQUITY_FUND_DIRECT_PLAN_GROWTH,SBI MAGNUM TAX GAIN SCHEME - D,6.64,452.01,3001.37,474.59,3151.28,474.59,3151.28,474.59,3151.28,474.59,3151.28 +2024-08-23,EQ,NSE,IRCTC,INDIAN RAILWAY CATERING AND TO,3.0,896.2,2688.6,935.0,2805.0,938.1,2814.3,922.0,2766.0,923.3,2769.9 +2024-08-23,EQ,NSE,KPITTECH,KPIT TECHNOLOGIES LTD,2.0,1500.0,3000.0,1843.0,3686.0,1854.25,3708.5,1808.05,3616.1,1826.5,3653.0 2024-08-23,EQ,NSE,TATAMOTORS,TATA MOTORS,100.0,261.0,26100.4,1073.0,107300.0,1092.6,109260.0,1071.0,107100.0,1085.15,108515.0 2024-08-23,EQ,NSE,TATAPOWER,TATA POWER,150.0,147.49,22124.0,422.6,63390.0,423.15,63472.5,417.2,62580.0,417.95,62692.5 +2024-08-23,MF,BMF,MIRAE_ASSET_ELSS_TAX_SAVER_FUND_DIRECT_PLAN_GROWTH,MIRAE ASSET TAX SAVER FUND - D,58.41,51.37,3000.37,54.19,3165.24,54.19,3165.24,54.19,3165.24,54.19,3165.24 +2024-08-23,MF,BMF,SBI_LONG_TERM_EQUITY_FUND_DIRECT_PLAN_GROWTH,SBI MAGNUM TAX GAIN SCHEME - D,6.64,452.01,3001.37,475.32,3156.12,475.32,3156.12,475.32,3156.12,475.32,3156.12 +2024-08-24,EQ,NSE,IRCTC,INDIAN RAILWAY CATERING AND TO,3.0,896.2,2688.6,935.0,2805.0,938.1,2814.3,922.0,2766.0,923.3,2769.9 +2024-08-24,EQ,NSE,KPITTECH,KPIT TECHNOLOGIES LTD,2.0,1500.0,3000.0,1843.0,3686.0,1854.25,3708.5,1808.05,3616.1,1826.5,3653.0 2024-08-24,EQ,NSE,TATAMOTORS,TATA MOTORS,100.0,261.0,26100.4,1073.0,107300.0,1092.6,109260.0,1071.0,107100.0,1085.15,108515.0 2024-08-24,EQ,NSE,TATAPOWER,TATA POWER,150.0,147.49,22124.0,422.6,63390.0,423.15,63472.5,417.2,62580.0,417.95,62692.5 +2024-08-24,MF,BMF,MIRAE_ASSET_ELSS_TAX_SAVER_FUND_DIRECT_PLAN_GROWTH,MIRAE ASSET TAX SAVER FUND - D,58.41,51.37,3000.37,54.19,3165.24,54.19,3165.24,54.19,3165.24,54.19,3165.24 +2024-08-24,MF,BMF,SBI_LONG_TERM_EQUITY_FUND_DIRECT_PLAN_GROWTH,SBI MAGNUM TAX GAIN SCHEME - D,6.64,452.01,3001.37,475.32,3156.12,475.32,3156.12,475.32,3156.12,475.32,3156.12 +2024-08-25,EQ,NSE,IRCTC,INDIAN RAILWAY CATERING AND TO,3.0,896.2,2688.6,935.0,2805.0,938.1,2814.3,922.0,2766.0,923.3,2769.9 +2024-08-25,EQ,NSE,KPITTECH,KPIT TECHNOLOGIES LTD,2.0,1500.0,3000.0,1843.0,3686.0,1854.25,3708.5,1808.05,3616.1,1826.5,3653.0 2024-08-25,EQ,NSE,TATAMOTORS,TATA MOTORS,100.0,261.0,26100.4,1073.0,107300.0,1092.6,109260.0,1071.0,107100.0,1085.15,108515.0 2024-08-25,EQ,NSE,TATAPOWER,TATA POWER,150.0,147.49,22124.0,422.6,63390.0,423.15,63472.5,417.2,62580.0,417.95,62692.5 +2024-08-25,MF,BMF,MIRAE_ASSET_ELSS_TAX_SAVER_FUND_DIRECT_PLAN_GROWTH,MIRAE ASSET TAX SAVER FUND - D,58.41,51.37,3000.37,54.19,3165.24,54.19,3165.24,54.19,3165.24,54.19,3165.24 +2024-08-25,MF,BMF,SBI_LONG_TERM_EQUITY_FUND_DIRECT_PLAN_GROWTH,SBI MAGNUM TAX GAIN SCHEME - D,6.64,452.01,3001.37,475.32,3156.12,475.32,3156.12,475.32,3156.12,475.32,3156.12 +2024-08-26,EQ,NSE,IRCTC,INDIAN RAILWAY CATERING AND TO,3.0,896.2,2688.6,927.8,2783.4,931.65,2794.95,925.1,2775.3,931.0,2793.0 +2024-08-26,EQ,NSE,KPITTECH,KPIT TECHNOLOGIES LTD,2.0,1500.0,3000.0,1845.0,3690.0,1862.5,3725.0,1821.9,3643.8,1846.6,3693.2 2024-08-26,EQ,NSE,TATAMOTORS,TATA MOTORS,100.0,261.0,26100.4,1089.0,108900.0,1103.35,110335.0,1082.85,108285.0,1092.4,109240.0 2024-08-26,EQ,NSE,TATAPOWER,TATA POWER,150.0,147.49,22124.0,420.0,63000.0,423.5,63525.0,417.0,62550.0,422.5,63375.0 +2024-08-26,MF,BMF,MIRAE_ASSET_ELSS_TAX_SAVER_FUND_DIRECT_PLAN_GROWTH,MIRAE ASSET TAX SAVER FUND - D,58.41,51.37,3000.37,54.49,3182.76,54.49,3182.76,54.49,3182.76,54.49,3182.76 +2024-08-26,MF,BMF,SBI_LONG_TERM_EQUITY_FUND_DIRECT_PLAN_GROWTH,SBI MAGNUM TAX GAIN SCHEME - D,6.64,452.01,3001.37,477.6,3171.26,477.6,3171.26,477.6,3171.26,477.6,3171.26 +2024-08-27,EQ,NSE,IRCTC,INDIAN RAILWAY CATERING AND TO,3.0,896.2,2688.6,933.5,2800.5,933.5,2800.5,925.15,2775.45,930.4,2791.2 +2024-08-27,EQ,NSE,KPITTECH,KPIT TECHNOLOGIES LTD,2.0,1500.0,3000.0,1840.0,3680.0,1909.0,3818.0,1826.8,3653.6,1856.85,3713.7 2024-08-27,EQ,NSE,TATAMOTORS,TATA MOTORS,100.0,261.0,26100.4,1093.05,109305.0,1096.65,109665.0,1075.0,107500.0,1077.25,107725.0 2024-08-27,EQ,NSE,TATAPOWER,TATA POWER,150.0,147.49,22124.0,422.5,63375.0,429.45,64417.5,421.0,63150.0,428.15,64222.5 +2024-08-27,MF,BMF,MIRAE_ASSET_ELSS_TAX_SAVER_FUND_DIRECT_PLAN_GROWTH,MIRAE ASSET TAX SAVER FUND - D,58.41,51.37,3000.37,54.69,3194.44,54.69,3194.44,54.69,3194.44,54.69,3194.44 +2024-08-27,MF,BMF,SBI_LONG_TERM_EQUITY_FUND_DIRECT_PLAN_GROWTH,SBI MAGNUM TAX GAIN SCHEME - D,6.64,452.01,3001.37,479.32,3182.68,479.32,3182.68,479.32,3182.68,479.32,3182.68 +2024-08-28,EQ,NSE,IRCTC,INDIAN RAILWAY CATERING AND TO,3.0,896.2,2688.6,931.1,2793.3,939.55,2818.65,925.5,2776.5,927.0,2781.0 +2024-08-28,EQ,NSE,KPITTECH,KPIT TECHNOLOGIES LTD,2.0,1500.0,3000.0,1864.0,3728.0,1921.0,3842.0,1842.6,3685.2,1847.05,3694.1 2024-08-28,EQ,NSE,TATAMOTORS,TATA MOTORS,100.0,261.0,26100.4,1082.95,108295.0,1088.7,108870.0,1070.1,107010.0,1074.55,107455.0 2024-08-28,EQ,NSE,TATAPOWER,TATA POWER,150.0,147.49,22124.0,430.0,64500.0,434.2,65130.0,428.6,64290.0,431.4,64710.0 +2024-08-28,MF,BMF,MIRAE_ASSET_ELSS_TAX_SAVER_FUND_DIRECT_PLAN_GROWTH,MIRAE ASSET TAX SAVER FUND - D,58.41,51.37,3000.37,54.63,3190.94,54.63,3190.94,54.63,3190.94,54.63,3190.94 +2024-08-28,MF,BMF,SBI_LONG_TERM_EQUITY_FUND_DIRECT_PLAN_GROWTH,SBI MAGNUM TAX GAIN SCHEME - D,6.64,452.01,3001.37,479.38,3183.08,479.38,3183.08,479.38,3183.08,479.38,3183.08 +2024-08-29,EQ,NSE,IRCTC,INDIAN RAILWAY CATERING AND TO,3.0,896.2,2688.6,927.4,2782.2,928.5,2785.5,914.4,2743.2,923.05,2769.15 +2024-08-29,EQ,NSE,KPITTECH,KPIT TECHNOLOGIES LTD,2.0,1500.0,3000.0,1847.0,3694.0,1876.0,3752.0,1838.35,3676.7,1857.85,3715.7 2024-08-29,EQ,NSE,TATAMOTORS,TATA MOTORS,100.0,261.0,26100.4,1079.05,107905.0,1142.0,114200.0,1066.0,106600.0,1121.65,112165.0 2024-08-29,EQ,NSE,TATAPOWER,TATA POWER,150.0,147.49,22124.0,431.4,64710.0,433.1,64965.0,424.7,63705.0,430.9,64635.0 +2024-08-29,MF,BMF,MIRAE_ASSET_ELSS_TAX_SAVER_FUND_DIRECT_PLAN_GROWTH,MIRAE ASSET TAX SAVER FUND - D,58.41,51.37,3000.37,54.67,3193.27,54.67,3193.27,54.67,3193.27,54.67,3193.27 +2024-08-29,MF,BMF,SBI_LONG_TERM_EQUITY_FUND_DIRECT_PLAN_GROWTH,SBI MAGNUM TAX GAIN SCHEME - D,6.64,452.01,3001.37,478.64,3178.17,478.64,3178.17,478.64,3178.17,478.64,3178.17 +2024-08-30,EQ,NSE,IRCTC,INDIAN RAILWAY CATERING AND TO,3.0,896.2,2688.6,925.0,2775.0,948.0,2844.0,921.8,2765.4,932.8,2798.4 +2024-08-30,EQ,NSE,KPITTECH,KPIT TECHNOLOGIES LTD,2.0,1500.0,3000.0,1867.0,3734.0,1869.0,3738.0,1807.0,3614.0,1815.15,3630.3 2024-08-30,EQ,NSE,TATAMOTORS,TATA MOTORS,100.0,261.0,26100.4,1113.95,111395.0,1115.0,111500.0,1097.45,109745.0,1111.35,111135.0 2024-08-30,EQ,NSE,TATAPOWER,TATA POWER,150.0,147.49,22124.0,432.4,64860.0,437.4,65610.0,431.35,64702.5,434.65,65197.5 +2024-08-30,MF,BMF,MIRAE_ASSET_ELSS_TAX_SAVER_FUND_DIRECT_PLAN_GROWTH,MIRAE ASSET TAX SAVER FUND - D,58.41,51.37,3000.37,55.04,3214.89,55.04,3214.89,55.04,3214.89,55.04,3214.89 +2024-08-30,MF,BMF,SBI_LONG_TERM_EQUITY_FUND_DIRECT_PLAN_GROWTH,SBI MAGNUM TAX GAIN SCHEME - D,6.64,452.01,3001.37,481.68,3198.36,481.68,3198.36,481.68,3198.36,481.68,3198.36 +2024-08-31,EQ,NSE,IRCTC,INDIAN RAILWAY CATERING AND TO,3.0,896.2,2688.6,925.0,2775.0,948.0,2844.0,921.8,2765.4,932.8,2798.4 +2024-08-31,EQ,NSE,KPITTECH,KPIT TECHNOLOGIES LTD,2.0,1500.0,3000.0,1867.0,3734.0,1869.0,3738.0,1807.0,3614.0,1815.15,3630.3 2024-08-31,EQ,NSE,TATAMOTORS,TATA MOTORS,100.0,261.0,26100.4,1113.95,111395.0,1115.0,111500.0,1097.45,109745.0,1111.35,111135.0 2024-08-31,EQ,NSE,TATAPOWER,TATA POWER,150.0,147.49,22124.0,432.4,64860.0,437.4,65610.0,431.35,64702.5,434.65,65197.5 +2024-08-31,MF,BMF,MIRAE_ASSET_ELSS_TAX_SAVER_FUND_DIRECT_PLAN_GROWTH,MIRAE ASSET TAX SAVER FUND - D,58.41,51.37,3000.37,55.04,3214.89,55.04,3214.89,55.04,3214.89,55.04,3214.89 +2024-08-31,MF,BMF,SBI_LONG_TERM_EQUITY_FUND_DIRECT_PLAN_GROWTH,SBI MAGNUM TAX GAIN SCHEME - D,6.64,452.01,3001.37,481.68,3198.36,481.68,3198.36,481.68,3198.36,481.68,3198.36 +2024-09-01,EQ,NSE,IRCTC,INDIAN RAILWAY CATERING AND TO,3.0,896.2,2688.6,925.0,2775.0,948.0,2844.0,921.8,2765.4,932.8,2798.4 +2024-09-01,EQ,NSE,KPITTECH,KPIT TECHNOLOGIES LTD,2.0,1500.0,3000.0,1867.0,3734.0,1869.0,3738.0,1807.0,3614.0,1815.15,3630.3 2024-09-01,EQ,NSE,TATAMOTORS,TATA MOTORS,100.0,261.0,26100.4,1113.95,111395.0,1115.0,111500.0,1097.45,109745.0,1111.35,111135.0 2024-09-01,EQ,NSE,TATAPOWER,TATA POWER,150.0,147.49,22124.0,432.4,64860.0,437.4,65610.0,431.35,64702.5,434.65,65197.5 +2024-09-01,MF,BMF,MIRAE_ASSET_ELSS_TAX_SAVER_FUND_DIRECT_PLAN_GROWTH,MIRAE ASSET TAX SAVER FUND - D,58.41,51.37,3000.37,55.04,3214.89,55.04,3214.89,55.04,3214.89,55.04,3214.89 +2024-09-01,MF,BMF,SBI_LONG_TERM_EQUITY_FUND_DIRECT_PLAN_GROWTH,SBI MAGNUM TAX GAIN SCHEME - D,6.64,452.01,3001.37,481.68,3198.36,481.68,3198.36,481.68,3198.36,481.68,3198.36 +2024-09-02,EQ,NSE,IRCTC,INDIAN RAILWAY CATERING AND TO,3.0,896.2,2688.6,938.95,2816.85,938.95,2816.85,928.0,2784.0,937.0,2811.0 +2024-09-02,EQ,NSE,KPITTECH,KPIT TECHNOLOGIES LTD,2.0,1500.0,3000.0,1815.15,3630.3,1824.3,3648.6,1764.0,3528.0,1766.3,3532.6 2024-09-02,EQ,NSE,TATAMOTORS,TATA MOTORS,100.0,261.0,26100.4,1105.0,110500.0,1105.0,110500.0,1087.35,108735.0,1092.65,109265.0 2024-09-02,EQ,NSE,TATAPOWER,TATA POWER,150.0,147.49,22124.0,435.85,65377.5,436.75,65512.5,429.5,64425.0,433.2,64980.0 +2024-09-02,MF,BMF,MIRAE_ASSET_ELSS_TAX_SAVER_FUND_DIRECT_PLAN_GROWTH,MIRAE ASSET TAX SAVER FUND - D,76.61,52.22,4000.28,54.94,4208.95,54.94,4208.95,54.94,4208.95,54.94,4208.95 +2024-09-02,MF,BMF,SBI_LONG_TERM_EQUITY_FUND_DIRECT_PLAN_GROWTH,SBI MAGNUM TAX GAIN SCHEME - D,8.72,458.95,4002.08,481.11,4195.28,481.11,4195.28,481.11,4195.28,481.11,4195.28 +2024-09-03,EQ,NSE,IRCTC,INDIAN RAILWAY CATERING AND TO,3.0,896.2,2688.6,937.95,2813.85,949.0,2847.0,937.8,2813.4,944.15,2832.45 +2024-09-03,EQ,NSE,KPITTECH,KPIT TECHNOLOGIES LTD,2.0,1500.0,3000.0,1767.0,3534.0,1779.55,3559.1,1751.0,3502.0,1769.3,3538.6 2024-09-03,EQ,NSE,TATAMOTORS,TATA MOTORS,100.0,261.0,26100.4,1097.6,109760.0,1100.0,110000.0,1082.2,108220.0,1085.1,108510.0 2024-09-03,EQ,NSE,TATAPOWER,TATA POWER,150.0,147.49,22124.0,433.5,65025.0,434.65,65197.5,431.3,64695.0,433.95,65092.5 +2024-09-03,MF,BMF,MIRAE_ASSET_ELSS_TAX_SAVER_FUND_DIRECT_PLAN_GROWTH,MIRAE ASSET TAX SAVER FUND - D,76.61,52.22,4000.28,55.1,4221.21,55.1,4221.21,55.1,4221.21,55.1,4221.21 +2024-09-03,MF,BMF,SBI_LONG_TERM_EQUITY_FUND_DIRECT_PLAN_GROWTH,SBI MAGNUM TAX GAIN SCHEME - D,8.72,458.95,4002.08,481.34,4197.28,481.34,4197.28,481.34,4197.28,481.34,4197.28 +2024-09-04,EQ,NSE,IRCTC,INDIAN RAILWAY CATERING AND TO,3.0,896.2,2688.6,934.05,2802.15,941.0,2823.0,932.2,2796.6,939.2,2817.6 +2024-09-04,EQ,NSE,KPITTECH,KPIT TECHNOLOGIES LTD,2.0,1500.0,3000.0,1760.0,3520.0,1774.7,3549.4,1745.0,3490.0,1749.7,3499.4 2024-09-04,EQ,NSE,TATAMOTORS,TATA MOTORS,100.0,261.0,26100.4,1079.0,107900.0,1085.0,108500.0,1072.1,107210.0,1080.45,108045.0 2024-09-04,EQ,NSE,TATAPOWER,TATA POWER,150.0,147.49,22124.0,429.7,64455.0,429.7,64455.0,419.65,62947.5,420.9,63135.0 +2024-09-04,MF,BMF,MIRAE_ASSET_ELSS_TAX_SAVER_FUND_DIRECT_PLAN_GROWTH,MIRAE ASSET TAX SAVER FUND - D,76.61,52.22,4000.28,54.94,4208.95,54.94,4208.95,54.94,4208.95,54.94,4208.95 +2024-09-04,MF,BMF,SBI_LONG_TERM_EQUITY_FUND_DIRECT_PLAN_GROWTH,SBI MAGNUM TAX GAIN SCHEME - D,8.72,458.95,4002.08,479.96,4185.25,479.96,4185.25,479.96,4185.25,479.96,4185.25 +2024-09-05,EQ,NSE,IRCTC,INDIAN RAILWAY CATERING AND TO,3.0,896.2,2688.6,940.0,2820.0,952.55,2857.65,938.8,2816.4,945.25,2835.75 +2024-09-05,EQ,NSE,KPITTECH,KPIT TECHNOLOGIES LTD,2.0,1500.0,3000.0,1752.0,3504.0,1757.4,3514.8,1715.45,3430.9,1722.9,3445.8 2024-09-05,EQ,NSE,TATAMOTORS,TATA MOTORS,100.0,261.0,26100.4,1081.0,108100.0,1085.85,108585.0,1066.95,106695.0,1069.15,106915.0 2024-09-05,EQ,NSE,TATAPOWER,TATA POWER,150.0,147.49,22124.0,421.1,63165.0,424.0,63600.0,419.15,62872.5,420.9,63135.0 +2024-09-05,MF,BMF,MIRAE_ASSET_ELSS_TAX_SAVER_FUND_DIRECT_PLAN_GROWTH,MIRAE ASSET TAX SAVER FUND - D,76.61,52.22,4000.28,55.12,4222.74,55.12,4222.74,55.12,4222.74,55.12,4222.74 +2024-09-05,MF,BMF,SBI_LONG_TERM_EQUITY_FUND_DIRECT_PLAN_GROWTH,SBI MAGNUM TAX GAIN SCHEME - D,8.72,458.95,4002.08,480.09,4186.38,480.09,4186.38,480.09,4186.38,480.09,4186.38 +2024-09-06,EQ,NSE,IRCTC,INDIAN RAILWAY CATERING AND TO,3.0,896.2,2688.6,945.6,2836.8,948.2,2844.6,925.45,2776.35,936.5,2809.5 +2024-09-06,EQ,NSE,KPITTECH,KPIT TECHNOLOGIES LTD,2.0,1500.0,3000.0,1728.0,3456.0,1748.65,3497.3,1715.65,3431.3,1730.3,3460.6 2024-09-06,EQ,NSE,TATAMOTORS,TATA MOTORS,100.0,261.0,26100.4,1068.8,106880.0,1072.95,107295.0,1040.5,104050.0,1049.35,104935.0 2024-09-06,EQ,NSE,TATAPOWER,TATA POWER,150.0,147.49,22124.0,420.0,63000.0,421.3,63195.0,414.35,62152.5,417.0,62550.0 +2024-09-06,MF,BMF,MIRAE_ASSET_ELSS_TAX_SAVER_FUND_DIRECT_PLAN_GROWTH,MIRAE ASSET TAX SAVER FUND - D,76.61,52.22,4000.28,54.43,4169.88,54.43,4169.88,54.43,4169.88,54.43,4169.88 +2024-09-06,MF,BMF,SBI_LONG_TERM_EQUITY_FUND_DIRECT_PLAN_GROWTH,SBI MAGNUM TAX GAIN SCHEME - D,8.72,458.95,4002.08,474.66,4139.04,474.66,4139.04,474.66,4139.04,474.66,4139.04 +2024-09-07,EQ,NSE,IRCTC,INDIAN RAILWAY CATERING AND TO,3.0,896.2,2688.6,945.6,2836.8,948.2,2844.6,925.45,2776.35,936.5,2809.5 +2024-09-07,EQ,NSE,KPITTECH,KPIT TECHNOLOGIES LTD,2.0,1500.0,3000.0,1728.0,3456.0,1748.65,3497.3,1715.65,3431.3,1730.3,3460.6 2024-09-07,EQ,NSE,TATAMOTORS,TATA MOTORS,100.0,261.0,26100.4,1068.8,106880.0,1072.95,107295.0,1040.5,104050.0,1049.35,104935.0 2024-09-07,EQ,NSE,TATAPOWER,TATA POWER,150.0,147.49,22124.0,420.0,63000.0,421.3,63195.0,414.35,62152.5,417.0,62550.0 +2024-09-07,MF,BMF,MIRAE_ASSET_ELSS_TAX_SAVER_FUND_DIRECT_PLAN_GROWTH,MIRAE ASSET TAX SAVER FUND - D,76.61,52.22,4000.28,54.43,4169.88,54.43,4169.88,54.43,4169.88,54.43,4169.88 +2024-09-07,MF,BMF,SBI_LONG_TERM_EQUITY_FUND_DIRECT_PLAN_GROWTH,SBI MAGNUM TAX GAIN SCHEME - D,8.72,458.95,4002.08,474.66,4139.04,474.66,4139.04,474.66,4139.04,474.66,4139.04 +2024-09-08,EQ,NSE,IRCTC,INDIAN RAILWAY CATERING AND TO,3.0,896.2,2688.6,945.6,2836.8,948.2,2844.6,925.45,2776.35,936.5,2809.5 +2024-09-08,EQ,NSE,KPITTECH,KPIT TECHNOLOGIES LTD,2.0,1500.0,3000.0,1728.0,3456.0,1748.65,3497.3,1715.65,3431.3,1730.3,3460.6 2024-09-08,EQ,NSE,TATAMOTORS,TATA MOTORS,100.0,261.0,26100.4,1068.8,106880.0,1072.95,107295.0,1040.5,104050.0,1049.35,104935.0 2024-09-08,EQ,NSE,TATAPOWER,TATA POWER,150.0,147.49,22124.0,420.0,63000.0,421.3,63195.0,414.35,62152.5,417.0,62550.0 +2024-09-08,MF,BMF,MIRAE_ASSET_ELSS_TAX_SAVER_FUND_DIRECT_PLAN_GROWTH,MIRAE ASSET TAX SAVER FUND - D,76.61,52.22,4000.28,54.43,4169.88,54.43,4169.88,54.43,4169.88,54.43,4169.88 +2024-09-08,MF,BMF,SBI_LONG_TERM_EQUITY_FUND_DIRECT_PLAN_GROWTH,SBI MAGNUM TAX GAIN SCHEME - D,8.72,458.95,4002.08,474.66,4139.04,474.66,4139.04,474.66,4139.04,474.66,4139.04 +2024-09-09,EQ,NSE,IRCTC,INDIAN RAILWAY CATERING AND TO,3.0,896.2,2688.6,928.05,2784.15,932.8,2798.4,918.95,2756.85,927.0,2781.0 +2024-09-09,EQ,NSE,KPITTECH,KPIT TECHNOLOGIES LTD,2.0,1500.0,3000.0,1718.25,3436.5,1765.0,3530.0,1707.15,3414.3,1750.4,3500.8 2024-09-09,EQ,NSE,TATAMOTORS,TATA MOTORS,100.0,261.0,26100.4,1049.35,104935.0,1049.95,104995.0,1026.25,102625.0,1038.7,103870.0 2024-09-09,EQ,NSE,TATAPOWER,TATA POWER,150.0,147.49,22124.0,417.0,62550.0,419.15,62872.5,411.3,61695.0,417.85,62677.5 +2024-09-09,MF,BMF,MIRAE_ASSET_ELSS_TAX_SAVER_FUND_DIRECT_PLAN_GROWTH,MIRAE ASSET TAX SAVER FUND - D,76.61,52.22,4000.28,54.46,4172.18,54.46,4172.18,54.46,4172.18,54.46,4172.18 +2024-09-09,MF,BMF,SBI_LONG_TERM_EQUITY_FUND_DIRECT_PLAN_GROWTH,SBI MAGNUM TAX GAIN SCHEME - D,8.72,458.95,4002.08,473.67,4130.4,473.67,4130.4,473.67,4130.4,473.67,4130.4 +2024-09-10,EQ,NSE,IRCTC,INDIAN RAILWAY CATERING AND TO,3.0,896.2,2688.6,927.1,2781.3,933.7,2801.1,922.0,2766.0,930.1,2790.3 +2024-09-10,EQ,NSE,KPITTECH,KPIT TECHNOLOGIES LTD,2.0,1500.0,3000.0,1772.7,3545.4,1774.95,3549.9,1728.0,3456.0,1756.35,3512.7 2024-09-10,EQ,NSE,TATAMOTORS,TATA MOTORS,100.0,261.0,26100.4,1049.0,104900.0,1049.0,104900.0,1032.2,103220.0,1035.8,103580.0 2024-09-10,EQ,NSE,TATAPOWER,TATA POWER,150.0,147.49,22124.0,422.4,63360.0,447.15,67072.5,420.5,63075.0,445.35,66802.5 +2024-09-10,MF,BMF,MIRAE_ASSET_ELSS_TAX_SAVER_FUND_DIRECT_PLAN_GROWTH,MIRAE ASSET TAX SAVER FUND - D,76.61,52.22,4000.28,54.86,4202.82,54.86,4202.82,54.86,4202.82,54.86,4202.82 +2024-09-10,MF,BMF,SBI_LONG_TERM_EQUITY_FUND_DIRECT_PLAN_GROWTH,SBI MAGNUM TAX GAIN SCHEME - D,8.72,458.95,4002.08,477.66,4165.2,477.66,4165.2,477.66,4165.2,477.66,4165.2 +2024-09-11,EQ,NSE,IRCTC,INDIAN RAILWAY CATERING AND TO,3.0,896.2,2688.6,927.0,2781.0,934.0,2802.0,920.1,2760.3,923.25,2769.75 +2024-09-11,EQ,NSE,KPITTECH,KPIT TECHNOLOGIES LTD,2.0,1500.0,3000.0,1750.0,3500.0,1798.0,3596.0,1740.65,3481.3,1789.35,3578.7 2024-09-11,EQ,NSE,TATAMOTORS,TATA MOTORS,100.0,261.0,26100.4,1000.0,100000.0,1011.55,101155.0,971.25,97125.0,976.3,97630.0 2024-09-11,EQ,NSE,TATAPOWER,TATA POWER,150.0,147.49,22124.0,445.9,66885.0,449.0,67350.0,432.8,64920.0,435.65,65347.5 +2024-09-11,MF,BMF,MIRAE_ASSET_ELSS_TAX_SAVER_FUND_DIRECT_PLAN_GROWTH,MIRAE ASSET TAX SAVER FUND - D,76.61,52.22,4000.28,54.5,4175.24,54.5,4175.24,54.5,4175.24,54.5,4175.24 +2024-09-11,MF,BMF,SBI_LONG_TERM_EQUITY_FUND_DIRECT_PLAN_GROWTH,SBI MAGNUM TAX GAIN SCHEME - D,8.72,458.95,4002.08,475.2,4143.74,475.2,4143.74,475.2,4143.74,475.2,4143.74 +2024-09-12,EQ,NSE,IRCTC,INDIAN RAILWAY CATERING AND TO,3.0,896.2,2688.6,925.6,2776.8,932.9,2798.7,920.0,2760.0,931.35,2794.05 +2024-09-12,EQ,NSE,KPITTECH,KPIT TECHNOLOGIES LTD,2.0,1500.0,3000.0,1803.5,3607.0,1849.95,3699.9,1802.5,3605.0,1838.05,3676.1 2024-09-12,EQ,NSE,TATAMOTORS,TATA MOTORS,100.0,261.0,26100.4,976.3,97630.0,988.0,98800.0,958.0,95800.0,986.15,98615.0 2024-09-12,EQ,NSE,TATAPOWER,TATA POWER,150.0,147.49,22124.0,438.55,65782.5,443.4,66510.0,436.1,65415.0,439.9,65985.0 +2024-09-12,MF,BMF,MIRAE_ASSET_ELSS_TAX_SAVER_FUND_DIRECT_PLAN_GROWTH,MIRAE ASSET TAX SAVER FUND - D,76.61,52.22,4000.28,55.32,4238.07,55.32,4238.07,55.32,4238.07,55.32,4238.07 +2024-09-12,MF,BMF,SBI_LONG_TERM_EQUITY_FUND_DIRECT_PLAN_GROWTH,SBI MAGNUM TAX GAIN SCHEME - D,8.72,458.95,4002.08,481.71,4200.51,481.71,4200.51,481.71,4200.51,481.71,4200.51 +2024-09-13,EQ,NSE,BAJAJHFL,BAJAJ HOUSING FINANCE LIMITED,214.0,70.0,14980.0,,,,,,,, +2024-09-13,EQ,NSE,IRCTC,INDIAN RAILWAY CATERING AND TO,3.0,896.2,2688.6,936.05,2808.15,957.1,2871.3,935.0,2805.0,936.9,2810.7 +2024-09-13,EQ,NSE,KPITTECH,KPIT TECHNOLOGIES LTD,2.0,1500.0,3000.0,1846.0,3692.0,1859.95,3719.9,1816.25,3632.5,1826.05,3652.1 2024-09-13,EQ,NSE,TATAMOTORS,TATA MOTORS,100.0,261.0,26100.4,994.9,99490.0,1006.0,100600.0,988.0,98800.0,992.1,99210.0 2024-09-13,EQ,NSE,TATAPOWER,TATA POWER,150.0,147.49,22124.0,446.0,66900.0,449.6,67440.0,441.05,66157.5,441.8,66270.0 +2024-09-13,MF,BMF,MIRAE_ASSET_ELSS_TAX_SAVER_FUND_DIRECT_PLAN_GROWTH,MIRAE ASSET TAX SAVER FUND - D,76.61,52.22,4000.28,55.37,4241.9,55.37,4241.9,55.37,4241.9,55.37,4241.9 +2024-09-13,MF,BMF,SBI_LONG_TERM_EQUITY_FUND_DIRECT_PLAN_GROWTH,SBI MAGNUM TAX GAIN SCHEME - D,8.72,458.95,4002.08,483.25,4213.94,483.25,4213.94,483.25,4213.94,483.25,4213.94 +2024-09-14,EQ,NSE,BAJAJHFL,BAJAJ HOUSING FINANCE LIMITED,214.0,70.0,14980.0,,,,,,,, +2024-09-14,EQ,NSE,IRCTC,INDIAN RAILWAY CATERING AND TO,3.0,896.2,2688.6,936.05,2808.15,957.1,2871.3,935.0,2805.0,936.9,2810.7 +2024-09-14,EQ,NSE,KPITTECH,KPIT TECHNOLOGIES LTD,2.0,1500.0,3000.0,1846.0,3692.0,1859.95,3719.9,1816.25,3632.5,1826.05,3652.1 2024-09-14,EQ,NSE,TATAMOTORS,TATA MOTORS,100.0,261.0,26100.4,994.9,99490.0,1006.0,100600.0,988.0,98800.0,992.1,99210.0 2024-09-14,EQ,NSE,TATAPOWER,TATA POWER,150.0,147.49,22124.0,446.0,66900.0,449.6,67440.0,441.05,66157.5,441.8,66270.0 +2024-09-14,MF,BMF,MIRAE_ASSET_ELSS_TAX_SAVER_FUND_DIRECT_PLAN_GROWTH,MIRAE ASSET TAX SAVER FUND - D,76.61,52.22,4000.28,55.37,4241.9,55.37,4241.9,55.37,4241.9,55.37,4241.9 +2024-09-14,MF,BMF,SBI_LONG_TERM_EQUITY_FUND_DIRECT_PLAN_GROWTH,SBI MAGNUM TAX GAIN SCHEME - D,8.72,458.95,4002.08,483.25,4213.94,483.25,4213.94,483.25,4213.94,483.25,4213.94 +2024-09-15,EQ,NSE,BAJAJHFL,BAJAJ HOUSING FINANCE LIMITED,214.0,70.0,14980.0,,,,,,,, +2024-09-15,EQ,NSE,IRCTC,INDIAN RAILWAY CATERING AND TO,3.0,896.2,2688.6,936.05,2808.15,957.1,2871.3,935.0,2805.0,936.9,2810.7 +2024-09-15,EQ,NSE,KPITTECH,KPIT TECHNOLOGIES LTD,2.0,1500.0,3000.0,1846.0,3692.0,1859.95,3719.9,1816.25,3632.5,1826.05,3652.1 2024-09-15,EQ,NSE,TATAMOTORS,TATA MOTORS,100.0,261.0,26100.4,994.9,99490.0,1006.0,100600.0,988.0,98800.0,992.1,99210.0 2024-09-15,EQ,NSE,TATAPOWER,TATA POWER,150.0,147.49,22124.0,446.0,66900.0,449.6,67440.0,441.05,66157.5,441.8,66270.0 +2024-09-15,MF,BMF,MIRAE_ASSET_ELSS_TAX_SAVER_FUND_DIRECT_PLAN_GROWTH,MIRAE ASSET TAX SAVER FUND - D,76.61,52.22,4000.28,55.37,4241.9,55.37,4241.9,55.37,4241.9,55.37,4241.9 +2024-09-15,MF,BMF,SBI_LONG_TERM_EQUITY_FUND_DIRECT_PLAN_GROWTH,SBI MAGNUM TAX GAIN SCHEME - D,8.72,458.95,4002.08,483.25,4213.94,483.25,4213.94,483.25,4213.94,483.25,4213.94 +2024-09-16,EQ,NSE,BAJAJHFL,BAJAJ HOUSING FINANCE LIMITED,214.0,70.0,14980.0,150.0,32100.0,165.0,35310.0,146.0,31244.0,165.0,35310.0 +2024-09-16,EQ,NSE,IRCTC,INDIAN RAILWAY CATERING AND TO,3.0,896.2,2688.6,937.5,2812.5,941.95,2825.85,927.7,2783.1,935.75,2807.25 +2024-09-16,EQ,NSE,KPITTECH,KPIT TECHNOLOGIES LTD,2.0,1500.0,3000.0,1832.0,3664.0,1832.0,3664.0,1748.05,3496.1,1757.85,3515.7 2024-09-16,EQ,NSE,TATAMOTORS,TATA MOTORS,100.0,261.0,26100.4,997.0,99700.0,999.9,99990.0,984.5,98450.0,988.4,98840.0 2024-09-16,EQ,NSE,TATAPOWER,TATA POWER,150.0,147.49,22124.0,443.5,66525.0,451.9,67785.0,440.5,66075.0,443.35,66502.5 +2024-09-16,MF,BMF,MIRAE_ASSET_ELSS_TAX_SAVER_FUND_DIRECT_PLAN_GROWTH,MIRAE ASSET TAX SAVER FUND - D,76.61,52.22,4000.28,55.42,4245.73,55.42,4245.73,55.42,4245.73,55.42,4245.73 +2024-09-16,MF,BMF,SBI_LONG_TERM_EQUITY_FUND_DIRECT_PLAN_GROWTH,SBI MAGNUM TAX GAIN SCHEME - D,8.72,458.95,4002.08,484.07,4221.09,484.07,4221.09,484.07,4221.09,484.07,4221.09 +2024-09-17,EQ,NSE,BAJAJHFL,BAJAJ HOUSING FINANCE LIMITED,214.0,70.0,14980.0,175.5,37557.0,181.5,38841.0,174.1,37257.4,181.5,38841.0 +2024-09-17,EQ,NSE,IRCTC,INDIAN RAILWAY CATERING AND TO,3.0,896.2,2688.6,939.55,2818.65,939.55,2818.65,928.5,2785.5,933.1,2799.3 +2024-09-17,EQ,NSE,KPITTECH,KPIT TECHNOLOGIES LTD,2.0,1500.0,3000.0,1758.0,3516.0,1768.45,3536.9,1731.05,3462.1,1741.15,3482.3 2024-09-17,EQ,NSE,TATAMOTORS,TATA MOTORS,100.0,261.0,26100.4,995.0,99500.0,995.0,99500.0,960.0,96000.0,974.95,97495.0 2024-09-17,EQ,NSE,TATAPOWER,TATA POWER,150.0,147.49,22124.0,443.35,66502.5,450.9,67635.0,439.55,65932.5,445.1,66765.0 +2024-09-17,MF,BMF,MIRAE_ASSET_ELSS_TAX_SAVER_FUND_DIRECT_PLAN_GROWTH,MIRAE ASSET TAX SAVER FUND - D,76.61,52.22,4000.28,55.47,4249.56,55.47,4249.56,55.47,4249.56,55.47,4249.56 +2024-09-17,MF,BMF,SBI_LONG_TERM_EQUITY_FUND_DIRECT_PLAN_GROWTH,SBI MAGNUM TAX GAIN SCHEME - D,8.72,458.95,4002.08,484.86,4227.98,484.86,4227.98,484.86,4227.98,484.86,4227.98 +2024-09-18,EQ,NSE,BAJAJHFL,BAJAJ HOUSING FINANCE LIMITED,214.0,70.0,14980.0,181.0,38734.0,188.5,40339.0,171.1,36615.4,173.66,37163.24 +2024-09-18,EQ,NSE,IRCTC,INDIAN RAILWAY CATERING AND TO,3.0,896.2,2688.6,930.0,2790.0,932.9,2798.7,901.25,2703.75,905.55,2716.65 +2024-09-18,EQ,NSE,KPITTECH,KPIT TECHNOLOGIES LTD,2.0,1500.0,3000.0,1740.0,3480.0,1759.4,3518.8,1716.0,3432.0,1727.25,3454.5 2024-09-18,EQ,NSE,TATAMOTORS,TATA MOTORS,100.0,261.0,26100.4,978.2,97820.0,983.7,98370.0,957.15,95715.0,962.05,96205.0 2024-09-18,EQ,NSE,TATAPOWER,TATA POWER,150.0,147.49,22124.0,445.5,66825.0,447.1,67065.0,437.95,65692.5,440.6,66090.0 +2024-09-18,MF,BMF,MIRAE_ASSET_ELSS_TAX_SAVER_FUND_DIRECT_PLAN_GROWTH,MIRAE ASSET TAX SAVER FUND - D,76.61,52.22,4000.28,55.26,4233.47,55.26,4233.47,55.26,4233.47,55.26,4233.47 +2024-09-18,MF,BMF,SBI_LONG_TERM_EQUITY_FUND_DIRECT_PLAN_GROWTH,SBI MAGNUM TAX GAIN SCHEME - D,8.72,458.95,4002.08,483.43,4215.51,483.43,4215.51,483.43,4215.51,483.43,4215.51 +2024-09-19,EQ,NSE,BAJAJHFL,BAJAJ HOUSING FINANCE LIMITED,214.0,70.0,14980.0,172.98,37017.72,175.75,37610.5,156.29,33446.06,160.12,34265.68 +2024-09-19,EQ,NSE,IRCTC,INDIAN RAILWAY CATERING AND TO,3.0,896.2,2688.6,908.0,2724.0,914.25,2742.75,866.05,2598.15,883.65,2650.95 +2024-09-19,EQ,NSE,KPITTECH,KPIT TECHNOLOGIES LTD,2.0,1500.0,3000.0,1740.0,3480.0,1751.0,3502.0,1666.1,3332.2,1676.45,3352.9 2024-09-19,EQ,NSE,TATAMOTORS,TATA MOTORS,100.0,261.0,26100.4,970.4,97040.0,978.95,97895.0,956.35,95635.0,967.0,96700.0 2024-09-19,EQ,NSE,TATAPOWER,TATA POWER,150.0,147.49,22124.0,442.7,66405.0,450.6,67590.0,430.8,64620.0,439.6,65940.0 +2024-09-19,MF,BMF,MIRAE_ASSET_ELSS_TAX_SAVER_FUND_DIRECT_PLAN_GROWTH,MIRAE ASSET TAX SAVER FUND - D,76.61,52.22,4000.28,55.13,4223.51,55.13,4223.51,55.13,4223.51,55.13,4223.51 +2024-09-19,MF,BMF,SBI_LONG_TERM_EQUITY_FUND_DIRECT_PLAN_GROWTH,SBI MAGNUM TAX GAIN SCHEME - D,8.72,458.95,4002.08,480.87,4193.19,480.87,4193.19,480.87,4193.19,480.87,4193.19 +2024-09-20,EQ,NSE,BAJAJHFL,BAJAJ HOUSING FINANCE LIMITED,214.0,70.0,14980.0,162.01,34670.14,168.2,35994.8,161.45,34550.3,163.73,35038.22 +2024-09-20,EQ,NSE,IRCTC,INDIAN RAILWAY CATERING AND TO,3.0,896.2,2688.6,888.1,2664.3,897.0,2691.0,881.7,2645.1,894.25,2682.75 +2024-09-20,EQ,NSE,KPITTECH,KPIT TECHNOLOGIES LTD,2.0,1500.0,3000.0,1681.5,3363.0,1695.9,3391.8,1626.1,3252.2,1662.0,3324.0 2024-09-20,EQ,NSE,TATAMOTORS,TATA MOTORS,100.0,261.0,26100.4,967.0,96700.0,977.5,97750.0,949.2,94920.0,970.85,97085.0 2024-09-20,EQ,NSE,TATAPOWER,TATA POWER,150.0,147.49,22124.0,441.8,66270.0,446.5,66975.0,439.35,65902.5,444.15,66622.5 +2024-09-20,MF,BMF,MIRAE_ASSET_ELSS_TAX_SAVER_FUND_DIRECT_PLAN_GROWTH,MIRAE ASSET TAX SAVER FUND - D,76.61,52.22,4000.28,55.67,4264.88,55.67,4264.88,55.67,4264.88,55.67,4264.88 +2024-09-20,MF,BMF,SBI_LONG_TERM_EQUITY_FUND_DIRECT_PLAN_GROWTH,SBI MAGNUM TAX GAIN SCHEME - D,8.72,458.95,4002.08,485.76,4235.83,485.76,4235.83,485.76,4235.83,485.76,4235.83 +2024-09-21,EQ,NSE,BAJAJHFL,BAJAJ HOUSING FINANCE LIMITED,214.0,70.0,14980.0,162.01,34670.14,168.2,35994.8,161.45,34550.3,163.73,35038.22 +2024-09-21,EQ,NSE,IRCTC,INDIAN RAILWAY CATERING AND TO,3.0,896.2,2688.6,888.1,2664.3,897.0,2691.0,881.7,2645.1,894.25,2682.75 +2024-09-21,EQ,NSE,KPITTECH,KPIT TECHNOLOGIES LTD,2.0,1500.0,3000.0,1681.5,3363.0,1695.9,3391.8,1626.1,3252.2,1662.0,3324.0 2024-09-21,EQ,NSE,TATAMOTORS,TATA MOTORS,100.0,261.0,26100.4,967.0,96700.0,977.5,97750.0,949.2,94920.0,970.85,97085.0 2024-09-21,EQ,NSE,TATAPOWER,TATA POWER,150.0,147.49,22124.0,441.8,66270.0,446.5,66975.0,439.35,65902.5,444.15,66622.5 +2024-09-21,MF,BMF,MIRAE_ASSET_ELSS_TAX_SAVER_FUND_DIRECT_PLAN_GROWTH,MIRAE ASSET TAX SAVER FUND - D,76.61,52.22,4000.28,55.67,4264.88,55.67,4264.88,55.67,4264.88,55.67,4264.88 +2024-09-21,MF,BMF,SBI_LONG_TERM_EQUITY_FUND_DIRECT_PLAN_GROWTH,SBI MAGNUM TAX GAIN SCHEME - D,8.72,458.95,4002.08,485.76,4235.83,485.76,4235.83,485.76,4235.83,485.76,4235.83 +2024-09-22,EQ,NSE,BAJAJHFL,BAJAJ HOUSING FINANCE LIMITED,214.0,70.0,14980.0,162.01,34670.14,168.2,35994.8,161.45,34550.3,163.73,35038.22 +2024-09-22,EQ,NSE,IRCTC,INDIAN RAILWAY CATERING AND TO,3.0,896.2,2688.6,888.1,2664.3,897.0,2691.0,881.7,2645.1,894.25,2682.75 +2024-09-22,EQ,NSE,KPITTECH,KPIT TECHNOLOGIES LTD,2.0,1500.0,3000.0,1681.5,3363.0,1695.9,3391.8,1626.1,3252.2,1662.0,3324.0 2024-09-22,EQ,NSE,TATAMOTORS,TATA MOTORS,100.0,261.0,26100.4,967.0,96700.0,977.5,97750.0,949.2,94920.0,970.85,97085.0 2024-09-22,EQ,NSE,TATAPOWER,TATA POWER,150.0,147.49,22124.0,441.8,66270.0,446.5,66975.0,439.35,65902.5,444.15,66622.5 +2024-09-22,MF,BMF,MIRAE_ASSET_ELSS_TAX_SAVER_FUND_DIRECT_PLAN_GROWTH,MIRAE ASSET TAX SAVER FUND - D,76.61,52.22,4000.28,55.67,4264.88,55.67,4264.88,55.67,4264.88,55.67,4264.88 +2024-09-22,MF,BMF,SBI_LONG_TERM_EQUITY_FUND_DIRECT_PLAN_GROWTH,SBI MAGNUM TAX GAIN SCHEME - D,8.72,458.95,4002.08,485.76,4235.83,485.76,4235.83,485.76,4235.83,485.76,4235.83 +2024-09-23,EQ,NSE,BAJAJHFL,BAJAJ HOUSING FINANCE LIMITED,214.0,70.0,14980.0,165.75,35470.5,166.75,35684.5,160.4,34325.6,161.63,34588.82 +2024-09-23,EQ,NSE,IRCTC,INDIAN RAILWAY CATERING AND TO,3.0,896.2,2688.6,898.25,2694.75,912.65,2737.95,895.05,2685.15,910.2,2730.6 +2024-09-23,EQ,NSE,KPITTECH,KPIT TECHNOLOGIES LTD,2.0,1500.0,3000.0,1680.0,3360.0,1696.65,3393.3,1648.0,3296.0,1692.9,3385.8 2024-09-23,EQ,NSE,TATAMOTORS,TATA MOTORS,100.0,261.0,26100.4,973.5,97350.0,979.2,97920.0,966.05,96605.0,971.8,97180.0 2024-09-23,EQ,NSE,TATAPOWER,TATA POWER,150.0,147.49,22124.0,444.95,66742.5,460.0,69000.0,444.5,66675.0,454.45,68167.5 +2024-09-23,MF,BMF,MIRAE_ASSET_ELSS_TAX_SAVER_FUND_DIRECT_PLAN_GROWTH,MIRAE ASSET TAX SAVER FUND - D,76.61,52.22,4000.28,56.06,4294.76,56.06,4294.76,56.06,4294.76,56.06,4294.76 +2024-09-23,MF,BMF,SBI_LONG_TERM_EQUITY_FUND_DIRECT_PLAN_GROWTH,SBI MAGNUM TAX GAIN SCHEME - D,8.72,458.95,4002.08,489.02,4264.25,489.02,4264.25,489.02,4264.25,489.02,4264.25 +2024-09-24,EQ,NSE,BAJAJHFL,BAJAJ HOUSING FINANCE LIMITED,214.0,70.0,14980.0,161.7,34603.8,162.4,34753.6,158.05,33822.7,158.68,33957.52 +2024-09-24,EQ,NSE,IRCTC,INDIAN RAILWAY CATERING AND TO,3.0,896.2,2688.6,912.0,2736.0,919.5,2758.5,910.0,2730.0,911.7,2735.1 +2024-09-24,EQ,NSE,KPITTECH,KPIT TECHNOLOGIES LTD,2.0,1500.0,3000.0,1698.0,3396.0,1701.9,3403.8,1630.0,3260.0,1660.9,3321.8 2024-09-24,EQ,NSE,TATAMOTORS,TATA MOTORS,100.0,261.0,26100.4,974.0,97400.0,985.0,98500.0,972.6,97260.0,977.3,97730.0 2024-09-24,EQ,NSE,TATAPOWER,TATA POWER,150.0,147.49,22124.0,455.55,68332.5,474.25,71137.5,453.35,68002.5,468.75,70312.5 +2024-09-24,MF,BMF,MIRAE_ASSET_ELSS_TAX_SAVER_FUND_DIRECT_PLAN_GROWTH,MIRAE ASSET TAX SAVER FUND - D,76.61,52.22,4000.28,56.15,4301.65,56.15,4301.65,56.15,4301.65,56.15,4301.65 +2024-09-24,MF,BMF,SBI_LONG_TERM_EQUITY_FUND_DIRECT_PLAN_GROWTH,SBI MAGNUM TAX GAIN SCHEME - D,8.72,458.95,4002.08,490.69,4278.82,490.69,4278.82,490.69,4278.82,490.69,4278.82 +2024-09-25,EQ,NSE,BAJAJHFL,BAJAJ HOUSING FINANCE LIMITED,214.0,70.0,14980.0,157.8,33769.2,160.0,34240.0,153.14,32771.96,154.17,32992.38 +2024-09-25,EQ,NSE,IRCTC,INDIAN RAILWAY CATERING AND TO,3.0,896.2,2688.6,914.0,2742.0,914.0,2742.0,897.0,2691.0,901.25,2703.75 +2024-09-25,EQ,NSE,KPITTECH,KPIT TECHNOLOGIES LTD,2.0,1500.0,3000.0,1672.0,3344.0,1678.35,3356.7,1650.15,3300.3,1654.75,3309.5 2024-09-25,EQ,NSE,TATAMOTORS,TATA MOTORS,100.0,261.0,26100.4,982.4,98240.0,982.5,98250.0,959.25,95925.0,963.6,96360.0 2024-09-25,EQ,NSE,TATAPOWER,TATA POWER,150.0,147.49,22124.0,468.75,70312.5,470.9,70635.0,460.4,69060.0,468.1,70215.0 +2024-09-25,MF,BMF,MIRAE_ASSET_ELSS_TAX_SAVER_FUND_DIRECT_PLAN_GROWTH,MIRAE ASSET TAX SAVER FUND - D,76.61,52.22,4000.28,56.19,4304.72,56.19,4304.72,56.19,4304.72,56.19,4304.72 +2024-09-25,MF,BMF,SBI_LONG_TERM_EQUITY_FUND_DIRECT_PLAN_GROWTH,SBI MAGNUM TAX GAIN SCHEME - D,8.72,458.95,4002.08,490.83,4280.04,490.83,4280.04,490.83,4280.04,490.83,4280.04 +2024-09-26,EQ,NSE,BAJAJHFL,BAJAJ HOUSING FINANCE LIMITED,214.0,70.0,14980.0,154.0,32956.0,163.24,34933.36,150.4,32185.6,157.89,33788.46 +2024-09-26,EQ,NSE,IRCTC,INDIAN RAILWAY CATERING AND TO,3.0,896.2,2688.6,900.0,2700.0,909.0,2727.0,893.9,2681.7,906.75,2720.25 +2024-09-26,EQ,NSE,KPITTECH,KPIT TECHNOLOGIES LTD,2.0,1500.0,3000.0,1654.8,3309.6,1686.25,3372.5,1654.8,3309.6,1682.45,3364.9 2024-09-26,EQ,NSE,TATAMOTORS,TATA MOTORS,100.0,261.0,26100.4,970.8,97080.0,994.95,99495.0,965.6,96560.0,993.15,99315.0 2024-09-26,EQ,NSE,TATAPOWER,TATA POWER,150.0,147.49,22124.0,470.0,70500.0,477.85,71677.5,465.55,69832.5,476.05,71407.5 +2024-09-26,MF,BMF,MIRAE_ASSET_ELSS_TAX_SAVER_FUND_DIRECT_PLAN_GROWTH,MIRAE ASSET TAX SAVER FUND - D,76.61,52.22,4000.28,56.45,4324.63,56.45,4324.63,56.45,4324.63,56.45,4324.63 +2024-09-26,MF,BMF,SBI_LONG_TERM_EQUITY_FUND_DIRECT_PLAN_GROWTH,SBI MAGNUM TAX GAIN SCHEME - D,8.72,458.95,4002.08,493.54,4303.67,493.54,4303.67,493.54,4303.67,493.54,4303.67 +2024-09-27,EQ,NSE,BAJAJHFL,BAJAJ HOUSING FINANCE LIMITED,214.0,70.0,14980.0,158.0,33812.0,160.4,34325.6,156.55,33501.7,157.15,33630.1 +2024-09-27,EQ,NSE,IRCTC,INDIAN RAILWAY CATERING AND TO,3.0,896.2,2688.6,902.05,2706.15,928.0,2784.0,902.05,2706.15,924.9,2774.7 +2024-09-27,EQ,NSE,KPITTECH,KPIT TECHNOLOGIES LTD,2.0,1500.0,3000.0,1700.0,3400.0,1713.7,3427.4,1661.0,3322.0,1671.0,3342.0 2024-09-27,EQ,NSE,TATAMOTORS,TATA MOTORS,100.0,261.0,26100.4,996.0,99600.0,1000.4,100040.0,989.15,98915.0,993.0,99300.0 2024-09-27,EQ,NSE,TATAPOWER,TATA POWER,150.0,147.49,22124.0,482.5,72375.0,494.85,74227.5,477.5,71625.0,485.5,72825.0 +2024-09-27,MF,BMF,MIRAE_ASSET_ELSS_TAX_SAVER_FUND_DIRECT_PLAN_GROWTH,MIRAE ASSET TAX SAVER FUND - D,76.61,52.22,4000.28,56.42,4322.34,56.42,4322.34,56.42,4322.34,56.42,4322.34 +2024-09-27,MF,BMF,SBI_LONG_TERM_EQUITY_FUND_DIRECT_PLAN_GROWTH,SBI MAGNUM TAX GAIN SCHEME - D,8.72,458.95,4002.08,493.58,4304.02,493.58,4304.02,493.58,4304.02,493.58,4304.02 +2024-09-28,EQ,NSE,BAJAJHFL,BAJAJ HOUSING FINANCE LIMITED,214.0,70.0,14980.0,158.0,33812.0,160.4,34325.6,156.55,33501.7,157.15,33630.1 +2024-09-28,EQ,NSE,IRCTC,INDIAN RAILWAY CATERING AND TO,3.0,896.2,2688.6,902.05,2706.15,928.0,2784.0,902.05,2706.15,924.9,2774.7 +2024-09-28,EQ,NSE,KPITTECH,KPIT TECHNOLOGIES LTD,2.0,1500.0,3000.0,1700.0,3400.0,1713.7,3427.4,1661.0,3322.0,1671.0,3342.0 2024-09-28,EQ,NSE,TATAMOTORS,TATA MOTORS,100.0,261.0,26100.4,996.0,99600.0,1000.4,100040.0,989.15,98915.0,993.0,99300.0 2024-09-28,EQ,NSE,TATAPOWER,TATA POWER,150.0,147.49,22124.0,482.5,72375.0,494.85,74227.5,477.5,71625.0,485.5,72825.0 +2024-09-28,MF,BMF,MIRAE_ASSET_ELSS_TAX_SAVER_FUND_DIRECT_PLAN_GROWTH,MIRAE ASSET TAX SAVER FUND - D,76.61,52.22,4000.28,56.42,4322.34,56.42,4322.34,56.42,4322.34,56.42,4322.34 +2024-09-28,MF,BMF,SBI_LONG_TERM_EQUITY_FUND_DIRECT_PLAN_GROWTH,SBI MAGNUM TAX GAIN SCHEME - D,8.72,458.95,4002.08,493.58,4304.02,493.58,4304.02,493.58,4304.02,493.58,4304.02 +2024-09-29,EQ,NSE,BAJAJHFL,BAJAJ HOUSING FINANCE LIMITED,214.0,70.0,14980.0,158.0,33812.0,160.4,34325.6,156.55,33501.7,157.15,33630.1 +2024-09-29,EQ,NSE,IRCTC,INDIAN RAILWAY CATERING AND TO,3.0,896.2,2688.6,902.05,2706.15,928.0,2784.0,902.05,2706.15,924.9,2774.7 +2024-09-29,EQ,NSE,KPITTECH,KPIT TECHNOLOGIES LTD,2.0,1500.0,3000.0,1700.0,3400.0,1713.7,3427.4,1661.0,3322.0,1671.0,3342.0 2024-09-29,EQ,NSE,TATAMOTORS,TATA MOTORS,100.0,261.0,26100.4,996.0,99600.0,1000.4,100040.0,989.15,98915.0,993.0,99300.0 2024-09-29,EQ,NSE,TATAPOWER,TATA POWER,150.0,147.49,22124.0,482.5,72375.0,494.85,74227.5,477.5,71625.0,485.5,72825.0 +2024-09-29,MF,BMF,MIRAE_ASSET_ELSS_TAX_SAVER_FUND_DIRECT_PLAN_GROWTH,MIRAE ASSET TAX SAVER FUND - D,76.61,52.22,4000.28,56.42,4322.34,56.42,4322.34,56.42,4322.34,56.42,4322.34 +2024-09-29,MF,BMF,SBI_LONG_TERM_EQUITY_FUND_DIRECT_PLAN_GROWTH,SBI MAGNUM TAX GAIN SCHEME - D,8.72,458.95,4002.08,493.58,4304.02,493.58,4304.02,493.58,4304.02,493.58,4304.02 +2024-09-30,EQ,NSE,BAJAJHFL,BAJAJ HOUSING FINANCE LIMITED,214.0,70.0,14980.0,158.0,33812.0,160.4,34325.6,156.55,33501.7,157.15,33630.1 +2024-09-30,EQ,NSE,IRCTC,INDIAN RAILWAY CATERING AND TO,3.0,896.2,2688.6,902.05,2706.15,928.0,2784.0,902.05,2706.15,924.9,2774.7 +2024-09-30,EQ,NSE,KPITTECH,KPIT TECHNOLOGIES LTD,2.0,1500.0,3000.0,1700.0,3400.0,1713.7,3427.4,1661.0,3322.0,1671.0,3342.0 +2024-09-30,EQ,NSE,TATAMOTORS,TATA MOTORS,100.0,261.0,26100.4,996.0,99600.0,1000.4,100040.0,989.15,98915.0,993.0,99300.0 +2024-09-30,EQ,NSE,TATAPOWER,TATA POWER,150.0,147.49,22124.0,482.5,72375.0,494.85,74227.5,477.5,71625.0,485.5,72825.0 +2024-09-30,MF,BMF,MIRAE_ASSET_ELSS_TAX_SAVER_FUND_DIRECT_PLAN_GROWTH,MIRAE ASSET TAX SAVER FUND - D,76.61,52.22,4000.28,56.42,4322.34,56.42,4322.34,56.42,4322.34,56.42,4322.34 +2024-09-30,MF,BMF,SBI_LONG_TERM_EQUITY_FUND_DIRECT_PLAN_GROWTH,SBI MAGNUM TAX GAIN SCHEME - D,8.72,458.95,4002.08,493.58,4304.02,493.58,4304.02,493.58,4304.02,493.58,4304.02 diff --git a/DATA/GOLD/ProfitLoss/ProfitLoss_data.csv b/DATA/GOLD/ProfitLoss/ProfitLoss_data.csv index c63c3f32..430e22e4 100644 --- a/DATA/GOLD/ProfitLoss/ProfitLoss_data.csv +++ b/DATA/GOLD/ProfitLoss/ProfitLoss_data.csv @@ -18,23 +18,208 @@ NSE,EQ,TATAPOWER,TATA POWER,LONG,19.0,2021-02-08 11:39:33,BUY,90.0,1710.0,2022-0 NSE,EQ,VOLTAS,VOLTAS LTD,LONG,4.0,2021-06-15 13:36:57,BUY,1059.0,4236.0,2022-08-10 09:15:00,SELL,986.0,3944.0,-292.0,-6.89 NSE,EQ,YESBANK,YES BANK LTD,LONG,100.0,2020-07-27 10:47:51,BUY,12.3,1230.0,2021-11-10 13:16:26,SELL,13.0,1300.0,70.0,5.69 NSE,EQ,YESBANK,YES BANK LTD,LONG,50.0,2020-07-29 14:11:01,BUY,11.75,587.5,2021-11-10 13:16:26,SELL,13.0,650.0,62.5,10.64 -FON,FO,NIFTY,NIFTY-CE-26000-26SEP2024,LONG,50.0,2024-09-24 09:56:31,BUY,99.25,4962.5,2024-09-24 10:03:40,SELL,94.9,4745.0,-217.5,-4.38 +FON,FO,NIFTY,NIFTY-CE-23350-13JUN2024,LONG,25.0,2024-06-13 12:11:08,BUY,59.0,1475.0,2024-06-13 13:28:13,SELL,61.9,1547.5,72.5,4.92 +FON,FO,NIFTY,NIFTY-CE-23450-20JUN2024,LONG,25.0,2024-06-20 09:57:52,BUY,70.0,1750.0,2024-06-20 10:02:14,SELL,77.55,1938.75,188.75,10.79 +FON,FO,NIFTY,NIFTY-CE-23450-20JUN2024,LONG,25.0,2024-06-20 09:57:52,BUY,70.0,1750.0,2024-06-20 10:02:14,SELL,77.55,1938.75,188.75,10.79 +FON,FO,NIFTY,NIFTY-CE-23500-20JUN2024,LONG,25.0,2024-06-18 11:00:46,BUY,120.0,3000.0,2024-06-18 11:22:18,SELL,135.65,3391.25,391.25,13.04 +FON,FO,NIFTY,NIFTY-CE-23500-27JUN2024,LONG,25.0,2024-06-21 12:52:27,BUY,125.0,3125.0,2024-06-21 13:56:13,SELL,151.0,3775.0,650.0,20.8 +FON,FO,NIFTY,NIFTY-CE-23500-27JUN2024,LONG,75.0,2024-06-21 12:52:27,BUY,125.0,9375.0,2024-06-21 13:56:13,SELL,151.0,11325.0,1950.0,20.8 +FON,FO,NIFTY,NIFTY-CE-23550-27JUN2024,LONG,100.0,2024-06-25 11:23:23,BUY,126.2,12620.0,2024-06-25 12:03:52,SELL,128.3,12830.0,210.0,1.66 +FON,FO,NIFTY,NIFTY-CE-23600-20JUN2024,LONG,25.0,2024-06-19 10:21:57,BUY,49.95,1248.75,2024-06-19 11:42:42,SELL,48.0,1200.0,-48.75,-3.9 +FON,FO,NIFTY,NIFTY-CE-23600-20JUN2024,LONG,25.0,2024-06-19 10:47:19,BUY,30.0,750.0,2024-06-19 11:42:42,SELL,48.0,1200.0,450.0,60.0 +FON,FO,NIFTY,NIFTY-CE-23650-20JUN2024,LONG,25.0,2024-06-20 10:11:43,BUY,15.0,375.0,2024-06-20 10:15:20,SELL,12.55,313.75,-61.25,-16.33 +FON,FO,NIFTY,NIFTY-CE-23650-20JUN2024,LONG,25.0,2024-06-20 10:11:43,BUY,15.0,375.0,2024-06-20 10:15:20,SELL,12.55,313.75,-61.25,-16.33 +FON,FO,NIFTY,NIFTY-CE-23650-20JUN2024,LONG,50.0,2024-06-20 10:23:38,BUY,15.0,750.0,2024-06-20 10:24:50,SELL,13.65,682.5,-67.5,-9.0 +FON,FO,NIFTY,NIFTY-CE-23650-20JUN2024,LONG,25.0,2024-06-20 10:28:21,BUY,14.75,368.75,2024-06-20 12:28:31,SELL,6.0,150.0,-218.75,-59.32 +FON,FO,NIFTY,NIFTY-CE-23650-20JUN2024,LONG,50.0,2024-06-20 10:28:21,BUY,14.75,737.5,2024-06-20 12:28:31,SELL,6.0,300.0,-437.5,-59.32 +FON,FO,NIFTY,NIFTY-CE-23650-20JUN2024,LONG,25.0,2024-06-20 10:28:21,BUY,14.75,368.75,2024-06-20 12:28:31,SELL,6.0,150.0,-218.75,-59.32 +FON,FO,NIFTY,NIFTY-CE-23800-27JUN2024,LONG,25.0,2024-06-26 13:32:12,BUY,109.1,2727.5,2024-06-26 13:58:40,SELL,121.0,3025.0,297.5,10.91 +FON,FO,NIFTY,NIFTY-CE-23800-27JUN2024,LONG,25.0,2024-06-26 13:32:12,BUY,109.1,2727.5,2024-06-26 13:58:40,SELL,121.0,3025.0,297.5,10.91 +FON,FO,NIFTY,NIFTY-CE-23800-27JUN2024,LONG,50.0,2024-06-26 13:32:12,BUY,109.1,5455.0,2024-06-26 13:58:40,SELL,121.0,6050.0,595.0,10.91 +FON,FO,NIFTY,NIFTY-CE-23800-27JUN2024,LONG,50.0,2024-06-26 15:00:09,BUY,121.0,6050.0,2024-06-27 10:08:12,SELL,176.85,8842.5,2792.5,46.16 +FON,FO,NIFTY,NIFTY-CE-23800-27JUN2024,LONG,50.0,2024-06-26 15:00:09,BUY,121.0,6050.0,2024-06-27 10:33:11,SELL,175.0,8750.0,2700.0,44.63 +FON,FO,NIFTY,NIFTY-CE-24000-04JUL2024,LONG,50.0,2024-07-02 12:44:33,BUY,181.55,9077.5,2024-07-02 14:54:13,SELL,201.05,10052.5,975.0,10.74 +FON,FO,NIFTY,NIFTY-CE-24000-04JUL2024,LONG,25.0,2024-07-02 12:44:33,BUY,181.55,4538.75,2024-07-02 14:54:13,SELL,201.1,5027.5,488.75,10.77 +FON,FO,NIFTY,NIFTY-CE-24000-04JUL2024,LONG,25.0,2024-07-02 12:44:33,BUY,181.55,4538.75,2024-07-02 14:54:13,SELL,201.1,5027.5,488.75,10.77 +FON,FO,NIFTY,NIFTY-CE-24050-04JUL2024,LONG,75.0,2024-07-01 11:31:03,BUY,182.85,13713.75,2024-07-01 13:45:26,SELL,191.65,14373.75,660.0,4.81 +FON,FO,NIFTY,NIFTY-CE-24050-04JUL2024,LONG,25.0,2024-07-01 11:31:03,BUY,182.85,4571.25,2024-07-01 13:45:26,SELL,191.7,4792.5,221.25,4.84 +FON,FO,NIFTY,NIFTY-CE-24100-04JUL2024,LONG,50.0,2024-06-28 12:13:12,BUY,170.0,8500.0,2024-06-28 14:29:25,SELL,170.0,8500.0,0.0,0.0 +FON,FO,NIFTY,NIFTY-CE-24100-04JUL2024,LONG,50.0,2024-06-28 12:21:13,BUY,145.0,7250.0,2024-06-28 14:29:25,SELL,170.0,8500.0,1250.0,17.24 +FON,FO,NIFTY,NIFTY-CE-24100-11JUL2024,LONG,25.0,2024-07-10 11:46:04,BUY,167.0,4175.0,2024-07-10 12:11:22,SELL,183.85,4596.25,421.25,10.09 +FON,FO,NIFTY,NIFTY-CE-24100-11JUL2024,LONG,75.0,2024-07-10 11:46:04,BUY,167.0,12525.0,2024-07-10 12:11:22,SELL,183.9,13792.5,1267.5,10.12 +FON,FO,NIFTY,NIFTY-CE-24150-08AUG2024,LONG,25.0,2024-08-06 14:00:50,BUY,113.75,2843.75,2024-08-06 14:10:58,SELL,90.3,2257.5,-586.25,-20.62 +FON,FO,NIFTY,NIFTY-CE-24200-11JUL2024,LONG,50.0,2024-07-05 10:44:46,BUY,168.3,8415.0,2024-07-05 11:33:05,SELL,176.25,8812.5,397.5,4.72 +FON,FO,NIFTY,NIFTY-CE-24250-11JUL2024,LONG,50.0,2024-07-05 12:36:40,BUY,162.6,8130.0,2024-07-05 15:12:21,SELL,185.0,9250.0,1120.0,13.78 +FON,FO,NIFTY,NIFTY-CE-24250-11JUL2024,LONG,25.0,2024-07-05 12:36:40,BUY,162.6,4065.0,2024-07-05 15:12:21,SELL,185.0,4625.0,560.0,13.78 +FON,FO,NIFTY,NIFTY-CE-24300-04JUL2024,LONG,25.0,2024-07-04 11:16:40,BUY,50.0,1250.0,2024-07-04 11:23:32,SELL,52.7,1317.5,67.5,5.4 +FON,FO,NIFTY,NIFTY-CE-24300-08AUG2024,LONG,25.0,2024-08-06 11:53:31,BUY,100.0,2500.0,2024-08-06 12:26:04,SELL,93.5,2337.5,-162.5,-6.5 +FON,FO,NIFTY,NIFTY-CE-24300-11JUL2024,LONG,100.0,2024-07-08 15:02:08,BUY,120.0,12000.0,2024-07-09 09:47:45,SELL,145.45,14545.0,2545.0,21.21 +FON,FO,NIFTY,NIFTY-CE-24300-11JUL2024,LONG,25.0,2024-07-09 10:19:25,BUY,140.0,3500.0,2024-07-09 10:20:55,SELL,137.5,3437.5,-62.5,-1.79 +FON,FO,NIFTY,NIFTY-CE-24300-11JUL2024,LONG,50.0,2024-07-09 10:19:25,BUY,140.0,7000.0,2024-07-09 10:20:55,SELL,137.55,6877.5,-122.5,-1.75 +FON,FO,NIFTY,NIFTY-CE-24300-11JUL2024,LONG,25.0,2024-07-09 10:19:25,BUY,140.0,3500.0,2024-07-09 10:20:55,SELL,137.45,3436.25,-63.75,-1.82 +FON,FO,NIFTY,NIFTY-CE-24300-11JUL2024,LONG,25.0,2024-07-11 11:05:32,BUY,14.05,351.25,2024-07-11 14:11:00,SELL,19.95,498.75,147.5,41.99 +FON,FO,NIFTY,NIFTY-CE-24350-08AUG2024,LONG,25.0,2024-08-07 10:45:11,BUY,98.4,2460.0,2024-08-07 14:32:12,SELL,62.45,1561.25,-898.75,-36.53 +FON,FO,NIFTY,NIFTY-CE-24350-11JUL2024,LONG,25.0,2024-07-11 09:16:44,BUY,59.75,1493.75,2024-07-11 10:13:20,SELL,21.35,533.75,-960.0,-64.27 +FON,FO,NIFTY,NIFTY-CE-24350-11JUL2024,LONG,50.0,2024-07-11 09:16:44,BUY,59.75,2987.5,2024-07-11 10:13:20,SELL,21.35,1067.5,-1920.0,-64.27 +FON,FO,NIFTY,NIFTY-CE-24350-11JUL2024,LONG,25.0,2024-07-11 09:16:44,BUY,59.75,1493.75,2024-07-11 10:13:20,SELL,21.35,533.75,-960.0,-64.27 +FON,FO,NIFTY,NIFTY-CE-24350-11JUL2024,LONG,25.0,2024-07-11 09:26:06,BUY,40.0,1000.0,2024-07-11 10:13:20,SELL,21.35,533.75,-466.25,-46.62 +FON,FO,NIFTY,NIFTY-CE-24350-11JUL2024,LONG,75.0,2024-07-11 09:26:06,BUY,40.0,3000.0,2024-07-11 10:13:20,SELL,21.35,1601.25,-1398.75,-46.62 +FON,FO,NIFTY,NIFTY-CE-24400-11JUL2024,LONG,100.0,2024-07-09 12:44:04,BUY,89.0,8900.0,2024-07-09 13:17:26,SELL,117.1,11710.0,2810.0,31.57 +FON,FO,NIFTY,NIFTY-CE-24400-11JUL2024,LONG,25.0,2024-07-09 12:44:04,BUY,89.0,2225.0,2024-07-09 13:17:26,SELL,117.1,2927.5,702.5,31.57 +FON,FO,NIFTY,NIFTY-CE-24400-11JUL2024,LONG,25.0,2024-07-09 12:44:04,BUY,89.0,2225.0,2024-07-09 13:17:26,SELL,117.1,2927.5,702.5,31.57 +FON,FO,NIFTY,NIFTY-CE-24400-11JUL2024,SHORT,25.0,2024-07-11 11:05:32,SELL,4.3,107.5,2024-07-11 14:09:06,BUY,2.5,62.5,45.0,41.86 +FON,FO,NIFTY,NIFTY-CE-24500-14AUG2024,LONG,25.0,2024-08-09 14:47:44,BUY,89.5,2237.5,2024-08-12 09:43:40,SELL,50.3,1257.5,-980.0,-43.8 +FON,FO,NIFTY,NIFTY-CE-24500-25JUL2024,LONG,25.0,2024-07-23 11:27:49,BUY,205.35,5133.75,2024-07-23 12:22:03,SELL,108.9,2722.5,-2411.25,-46.97 +FON,FO,NIFTY,NIFTY-CE-24500-25JUL2024,LONG,25.0,2024-07-23 11:27:49,BUY,205.35,5133.75,2024-07-23 12:22:03,SELL,108.95,2723.75,-2410.0,-46.94 +FON,FO,NIFTY,NIFTY-CE-24500-25JUL2024,LONG,50.0,2024-07-23 11:27:49,BUY,205.3,10265.0,2024-07-23 12:22:03,SELL,108.9,5445.0,-4820.0,-46.96 +FON,FO,NIFTY,NIFTY-CE-24600-01AUG2024,LONG,25.0,2024-07-26 12:20:50,BUY,190.7,4767.5,2024-07-26 13:22:36,SELL,285.0,7125.0,2357.5,49.45 +FON,FO,NIFTY,NIFTY-CE-24600-18JUL2024,LONG,100.0,2024-07-18 09:47:51,BUY,49.65,4965.0,2024-07-18 09:57:15,SELL,87.1,8710.0,3745.0,75.43 +FON,FO,NIFTY,NIFTY-CE-24650-18JUL2024,LONG,25.0,2024-07-16 13:57:37,BUY,70.05,1751.25,2024-07-18 09:55:59,SELL,56.45,1411.25,-340.0,-19.41 +FON,FO,NIFTY,NIFTY-CE-24650-18JUL2024,LONG,25.0,2024-07-16 13:57:37,BUY,70.1,1752.5,2024-07-18 09:55:59,SELL,56.45,1411.25,-341.25,-19.47 +FON,FO,NIFTY,NIFTY-CE-24650-18JUL2024,LONG,100.0,2024-07-18 10:14:50,BUY,50.0,5000.0,2024-07-18 10:22:23,SELL,40.0,4000.0,-1000.0,-20.0 +FON,FO,NIFTY,NIFTY-CE-24650-18JUL2024,LONG,100.0,2024-07-18 12:00:26,BUY,17.15,1715.0,2024-07-18 12:18:21,SELL,51.0,5100.0,3385.0,197.38 +FON,FO,NIFTY,NIFTY-CE-24650-22AUG2024,LONG,25.0,2024-08-21 11:14:07,BUY,100.0,2500.0,2024-08-21 12:46:47,SELL,114.0,2850.0,350.0,14.0 +FON,FO,NIFTY,NIFTY-CE-24700-08AUG2024,LONG,25.0,2024-08-02 15:07:27,BUY,140.0,3500.0,2024-08-05 09:32:11,SELL,30.0,750.0,-2750.0,-78.57 +FON,FO,NIFTY,NIFTY-CE-24750-22AUG2024,LONG,25.0,2024-08-19 12:02:17,BUY,40.0,1000.0,2024-08-19 13:03:28,SELL,45.0,1125.0,125.0,12.5 +FON,FO,NIFTY,NIFTY-CE-24750-22AUG2024,LONG,25.0,2024-08-21 10:25:16,BUY,88.35,2208.75,2024-08-21 12:46:47,SELL,55.65,1391.25,-817.5,-37.01 +FON,FO,NIFTY,NIFTY-CE-24800-22AUG2024,LONG,100.0,2024-08-22 13:55:55,BUY,19.1,1910.0,2024-08-22 14:48:44,SELL,10.65,1065.0,-845.0,-44.24 +FON,FO,NIFTY,NIFTY-CE-24800-22AUG2024,LONG,50.0,2024-08-22 14:46:22,BUY,14.05,702.5,2024-08-22 15:15:25,SELL,6.5,325.0,-377.5,-53.74 +FON,FO,NIFTY,NIFTY-CE-24800-22AUG2024,LONG,50.0,2024-08-22 14:46:22,BUY,14.1,705.0,2024-08-22 15:15:25,SELL,6.5,325.0,-380.0,-53.9 +FON,FO,NIFTY,NIFTY-CE-24850-12SEP2024,LONG,50.0,2024-09-09 12:41:07,BUY,120.0,6000.0,2024-09-09 12:56:32,SELL,125.0,6250.0,250.0,4.17 +FON,FO,NIFTY,NIFTY-CE-24850-12SEP2024,LONG,50.0,2024-09-10 10:54:59,BUY,140.6,7030.0,2024-09-10 11:24:39,SELL,158.55,7927.5,897.5,12.77 +FON,FO,NIFTY,NIFTY-CE-24850-22AUG2024,LONG,25.0,2024-08-20 11:27:40,BUY,34.6,865.0,2024-08-21 12:46:47,SELL,21.4,535.0,-330.0,-38.15 +FON,FO,NIFTY,NIFTY-CE-24850-22AUG2024,LONG,25.0,2024-08-22 10:28:46,BUY,14.65,366.25,2024-08-22 10:50:56,SELL,14.9,372.5,6.25,1.71 +FON,FO,NIFTY,NIFTY-CE-24950-01AUG2024,LONG,25.0,2024-07-30 13:11:20,BUY,105.0,2625.0,2024-07-30 13:19:08,SELL,85.0,2125.0,-500.0,-19.05 +FON,FO,NIFTY,NIFTY-CE-24950-01AUG2024,LONG,25.0,2024-07-30 13:11:20,BUY,105.0,2625.0,2024-07-30 13:19:08,SELL,85.0,2125.0,-500.0,-19.05 +FON,FO,NIFTY,NIFTY-CE-24950-12SEP2024,LONG,100.0,2024-09-12 10:48:21,BUY,75.0,7500.0,2024-09-12 11:23:24,SELL,89.1,8910.0,1410.0,18.8 +FON,FO,NIFTY,NIFTY-CE-24950-12SEP2024,LONG,100.0,2024-09-12 11:25:22,BUY,79.15,7915.0,2024-09-12 12:04:41,SELL,79.75,7975.0,60.0,0.76 +FON,FO,NIFTY,NIFTY-CE-24950-12SEP2024,LONG,25.0,2024-09-12 12:06:43,BUY,74.85,1871.25,2024-09-12 13:05:45,SELL,90.4,2260.0,388.75,20.77 +FON,FO,NIFTY,NIFTY-CE-24950-12SEP2024,LONG,25.0,2024-09-12 12:06:44,BUY,74.85,1871.25,2024-09-12 13:05:45,SELL,90.4,2260.0,388.75,20.77 +FON,FO,NIFTY,NIFTY-CE-24950-12SEP2024,LONG,50.0,2024-09-12 12:06:44,BUY,74.85,3742.5,2024-09-12 13:05:45,SELL,90.5,4525.0,782.5,20.91 +FON,FO,NIFTY,NIFTY-CE-25000-01AUG2024,LONG,75.0,2024-07-29 12:10:20,BUY,100.0,7500.0,2024-07-29 13:15:18,SELL,66.0,4950.0,-2550.0,-34.0 +FON,FO,NIFTY,NIFTY-CE-25000-01AUG2024,LONG,25.0,2024-08-01 14:35:26,BUY,7.0,175.0,2024-08-01 15:20:10,SELL,12.8,320.0,145.0,82.86 +FON,FO,NIFTY,NIFTY-CE-25000-01AUG2024,LONG,75.0,2024-08-01 14:35:26,BUY,7.0,525.0,2024-08-01 15:20:10,SELL,12.8,960.0,435.0,82.86 +FON,FO,NIFTY,NIFTY-CE-25000-01AUG2024,LONG,25.0,2024-08-01 14:35:26,BUY,7.0,175.0,2024-08-01 15:20:10,SELL,12.8,320.0,145.0,82.86 +FON,FO,NIFTY,NIFTY-CE-25000-08AUG2024,EXPIRED,25.0,2024-08-07 10:40:30,BUY,1.9,47.5,2024-08-08 15:30:00,EXPIRED,0.0,0.0,-47.5,-100.0 +FON,FO,NIFTY,NIFTY-CE-25000-12SEP2024,LONG,50.0,2024-09-11 09:39:17,BUY,80.0,4000.0,2024-09-11 10:47:20,SELL,95.2,4760.0,760.0,19.0 +FON,FO,NIFTY,NIFTY-CE-25000-12SEP2024,LONG,25.0,2024-09-11 13:57:32,BUY,75.0,1875.0,2024-09-12 09:31:24,SELL,80.75,2018.75,143.75,7.67 +FON,FO,NIFTY,NIFTY-CE-25000-12SEP2024,LONG,50.0,2024-09-11 13:57:32,BUY,75.0,3750.0,2024-09-12 09:31:24,SELL,80.8,4040.0,290.0,7.73 +FON,FO,NIFTY,NIFTY-CE-25000-12SEP2024,LONG,25.0,2024-09-11 13:57:32,BUY,75.0,1875.0,2024-09-12 09:31:24,SELL,80.8,2020.0,145.0,7.73 +FON,FO,NIFTY,NIFTY-CE-25000-14AUG2024,LONG,100.0,2024-08-08 15:28:33,BUY,5.0,500.0,2024-08-09 10:01:35,SELL,8.3,830.0,330.0,66.0 +FON,FO,NIFTY,NIFTY-CE-25000-29AUG2024,LONG,25.0,2024-08-27 10:37:47,BUY,99.7,2492.5,2024-08-27 11:23:48,SELL,130.35,3258.75,766.25,30.74 +FON,FO,NIFTY,NIFTY-CE-25000-29AUG2024,LONG,25.0,2024-08-27 14:48:56,BUY,100.0,2500.0,2024-08-28 11:26:25,SELL,120.0,3000.0,500.0,20.0 +FON,FO,NIFTY,NIFTY-CE-25150-01AUG2024,LONG,50.0,2024-07-30 11:14:37,BUY,28.0,1400.0,2024-07-30 11:45:42,SELL,28.7,1435.0,35.0,2.5 +FON,FO,NIFTY,NIFTY-CE-25150-05SEP2024,LONG,975.0,2024-09-05 15:20:06,BUY,0.35,341.25,2024-09-05 15:29:52,SELL,0.05,48.75,-292.5,-85.71 +FON,FO,NIFTY,NIFTY-CE-25150-05SEP2024,LONG,325.0,2024-09-05 15:20:06,BUY,0.35,113.75,2024-09-05 15:29:52,SELL,0.05,16.25,-97.5,-85.71 +FON,FO,NIFTY,NIFTY-CE-25150-05SEP2024,LONG,50.0,2024-09-05 15:20:06,BUY,0.35,17.5,2024-09-05 15:29:52,SELL,0.05,2.5,-15.0,-85.71 +FON,FO,NIFTY,NIFTY-CE-25150-05SEP2024,LONG,150.0,2024-09-05 15:20:06,BUY,0.35,52.5,2024-09-05 15:29:52,SELL,0.05,7.5,-45.0,-85.71 +FON,FO,NIFTY,NIFTY-CE-25300-05SEP2024,LONG,50.0,2024-09-02 12:42:05,BUY,100.3,5015.0,2024-09-02 12:45:45,SELL,89.75,4487.5,-527.5,-10.52 +FON,FO,NIFTY,NIFTY-CE-25300-05SEP2024,LONG,50.0,2024-09-02 12:45:33,BUY,90.0,4500.0,2024-09-02 12:45:45,SELL,89.75,4487.5,-12.5,-0.28 +FON,FO,NIFTY,NIFTY-CE-25300-05SEP2024,LONG,25.0,2024-09-03 14:58:30,BUY,86.85,2171.25,2024-09-03 15:02:08,SELL,84.25,2106.25,-65.0,-2.99 +FON,FO,NIFTY,NIFTY-CE-25300-05SEP2024,LONG,25.0,2024-09-03 14:58:30,BUY,86.85,2171.25,2024-09-03 15:02:08,SELL,84.25,2106.25,-65.0,-2.99 +FON,FO,NIFTY,NIFTY-CE-25300-05SEP2024,LONG,50.0,2024-09-03 14:58:30,BUY,86.85,4342.5,2024-09-03 15:02:08,SELL,84.25,4212.5,-130.0,-2.99 +FON,FO,NIFTY,NIFTY-CE-25400-01AUG2024,LONG,100.0,2024-07-29 11:04:10,BUY,9.0,900.0,2024-07-29 12:06:50,SELL,10.35,1035.0,135.0,15.0 +FON,FO,NIFTY,NIFTY-CE-25500-19SEP2024,LONG,25.0,2024-09-13 09:38:10,BUY,70.0,1750.0,2024-09-13 10:43:15,SELL,72.55,1813.75,63.75,3.64 +FON,FO,NIFTY,NIFTY-CE-25500-19SEP2024,LONG,75.0,2024-09-13 09:38:10,BUY,70.0,5250.0,2024-09-13 11:27:30,SELL,70.8,5310.0,60.0,1.14 +FON,FO,NIFTY,NIFTY-CE-25500-19SEP2024,LONG,100.0,2024-09-16 15:14:20,BUY,65.0,6500.0,2024-09-19 09:46:38,SELL,118.95,11895.0,5395.0,83.0 +FON,FO,NIFTY,NIFTY-CE-25500-19SEP2024,LONG,50.0,2024-09-18 10:48:57,BUY,80.0,4000.0,2024-09-19 09:46:38,SELL,118.95,5947.5,1947.5,48.69 +FON,FO,NIFTY,NIFTY-CE-25500-19SEP2024,LONG,25.0,2024-09-18 10:48:57,BUY,80.0,2000.0,2024-09-19 09:46:38,SELL,118.75,2968.75,968.75,48.44 +FON,FO,NIFTY,NIFTY-CE-25800-03OCT2024,LONG,50.0,2024-09-20 14:40:35,BUY,160.0,8000.0,2024-09-20 14:52:05,SELL,200.15,10007.5,2007.5,25.09 FON,FO,NIFTY,NIFTY-CE-26000-26SEP2024,LONG,25.0,2024-09-24 09:56:31,BUY,99.25,2481.25,2024-09-24 10:03:40,SELL,94.9,2372.5,-108.75,-4.38 FON,FO,NIFTY,NIFTY-CE-26000-26SEP2024,LONG,25.0,2024-09-24 09:56:31,BUY,99.25,2481.25,2024-09-24 10:03:40,SELL,94.9,2372.5,-108.75,-4.38 -FON,FO,NIFTY,NIFTY-CE-26000-26SEP2024,LONG,200.0,2024-09-25 10:07:53,BUY,48.6,9720.0,2024-09-25 14:16:10,SELL,45.4,9080.0,-640.0,-6.58 -FON,FO,NIFTY,NIFTY-CE-26000-26SEP2024,LONG,125.0,2024-09-25 12:30:02,BUY,35.0,4375.0,2024-09-25 14:16:10,SELL,45.4,5675.0,1300.0,29.71 -FON,FO,NIFTY,NIFTY-CE-26000-26SEP2024,LONG,75.0,2024-09-25 12:30:02,BUY,35.0,2625.0,2024-09-25 14:16:10,SELL,45.4,3405.0,780.0,29.71 +FON,FO,NIFTY,NIFTY-CE-26000-26SEP2024,LONG,50.0,2024-09-24 09:56:31,BUY,99.25,4962.5,2024-09-24 10:03:40,SELL,94.9,4745.0,-217.5,-4.38 +FON,FO,NIFTY,NIFTY-CE-26000-26SEP2024,LONG,75.0,2024-09-25 10:07:53,BUY,48.6,3645.0,2024-09-25 14:16:10,SELL,45.4,3405.0,-240.0,-6.58 +FON,FO,NIFTY,NIFTY-CE-26000-26SEP2024,LONG,125.0,2024-09-25 10:07:53,BUY,48.6,6075.0,2024-09-25 14:16:10,SELL,45.4,5675.0,-400.0,-6.58 +FON,FO,NIFTY,NIFTY-CE-26000-26SEP2024,LONG,200.0,2024-09-25 12:30:02,BUY,35.0,7000.0,2024-09-25 14:16:10,SELL,45.4,9080.0,2080.0,29.71 FON,FO,NIFTY,NIFTY-CE-26000-26SEP2024,LONG,175.0,2024-09-25 14:43:38,BUY,50.0,8750.0,2024-09-25 15:10:21,SELL,59.95,10491.25,1741.25,19.9 FON,FO,NIFTY,NIFTY-CE-26000-26SEP2024,LONG,25.0,2024-09-25 14:43:38,BUY,50.0,1250.0,2024-09-25 15:10:21,SELL,59.9,1497.5,247.5,19.8 +FON,FO,NIFTY,NIFTY-PE-23450-20JUN2024,LONG,25.0,2024-06-14 11:21:06,BUY,124.7,3117.5,2024-06-14 12:09:30,SELL,128.0,3200.0,82.5,2.65 +FON,FO,NIFTY,NIFTY-PE-23550-27JUN2024,LONG,25.0,2024-06-24 11:39:16,BUY,137.6,3440.0,2024-06-24 11:46:51,SELL,140.95,3523.75,83.75,2.43 +FON,FO,NIFTY,NIFTY-PE-23550-27JUN2024,LONG,25.0,2024-06-24 11:39:16,BUY,137.6,3440.0,2024-06-24 11:46:51,SELL,140.95,3523.75,83.75,2.43 +FON,FO,NIFTY,NIFTY-PE-23550-27JUN2024,LONG,25.0,2024-06-24 11:39:16,BUY,137.6,3440.0,2024-06-24 11:46:51,SELL,140.95,3523.75,83.75,2.43 +FON,FO,NIFTY,NIFTY-PE-23550-27JUN2024,LONG,25.0,2024-06-24 11:39:16,BUY,137.7,3442.5,2024-06-24 11:46:51,SELL,140.95,3523.75,81.25,2.36 +FON,FO,NIFTY,NIFTY-PE-23600-20JUN2024,LONG,25.0,2024-06-19 09:22:02,BUY,75.0,1875.0,2024-06-19 09:29:57,SELL,100.0,2500.0,625.0,33.33 +FON,FO,NIFTY,NIFTY-PE-24000-08AUG2024,LONG,75.0,2024-08-07 15:08:24,BUY,15.0,1125.0,2024-08-08 10:43:59,SELL,25.0,1875.0,750.0,66.67 +FON,FO,NIFTY,NIFTY-PE-24000-11JUL2024,LONG,25.0,2024-07-05 09:44:03,BUY,50.35,1258.75,2024-07-05 09:54:34,SELL,57.5,1437.5,178.75,14.2 +FON,FO,NIFTY,NIFTY-PE-24100-14AUG2024,LONG,25.0,2024-08-14 11:07:42,BUY,23.9,597.5,2024-08-14 12:50:40,SELL,7.4,185.0,-412.5,-69.04 +FON,FO,NIFTY,NIFTY-PE-24100-14AUG2024,LONG,25.0,2024-08-14 11:42:26,BUY,16.5,412.5,2024-08-14 12:50:40,SELL,7.4,185.0,-227.5,-55.15 +FON,FO,NIFTY,NIFTY-PE-24150-04JUL2024,LONG,25.0,2024-07-02 09:45:41,BUY,125.0,3125.0,2024-07-02 09:53:05,SELL,140.35,3508.75,383.75,12.28 +FON,FO,NIFTY,NIFTY-PE-24150-08AUG2024,LONG,25.0,2024-08-06 12:35:05,BUY,130.0,3250.0,2024-08-06 12:53:33,SELL,118.85,2971.25,-278.75,-8.58 +FON,FO,NIFTY,NIFTY-PE-24200-08AUG2024,LONG,25.0,2024-08-06 10:23:59,BUY,112.0,2800.0,2024-08-06 10:25:48,SELL,126.7,3167.5,367.5,13.13 +FON,FO,NIFTY,NIFTY-PE-24250-04JUL2024,LONG,25.0,2024-07-03 09:15:54,BUY,104.55,2613.75,2024-07-03 15:29:00,SELL,56.5,1412.5,-1201.25,-45.96 +FON,FO,NIFTY,NIFTY-PE-24250-04JUL2024,LONG,25.0,2024-07-03 09:15:54,BUY,104.55,2613.75,2024-07-03 15:29:00,SELL,56.5,1412.5,-1201.25,-45.96 +FON,FO,NIFTY,NIFTY-PE-24250-04JUL2024,LONG,25.0,2024-07-03 09:15:54,BUY,104.55,2613.75,2024-07-03 15:29:00,SELL,56.5,1412.5,-1201.25,-45.96 +FON,FO,NIFTY,NIFTY-PE-24250-04JUL2024,LONG,25.0,2024-07-03 09:15:54,BUY,104.55,2613.75,2024-07-03 15:29:00,SELL,56.5,1412.5,-1201.25,-45.96 +FON,FO,NIFTY,NIFTY-PE-24250-04JUL2024,LONG,25.0,2024-07-03 12:33:30,BUY,63.0,1575.0,2024-07-03 15:29:00,SELL,56.5,1412.5,-162.5,-10.32 +FON,FO,NIFTY,NIFTY-PE-24250-04JUL2024,LONG,25.0,2024-07-03 12:33:30,BUY,63.0,1575.0,2024-07-03 15:29:00,SELL,56.5,1412.5,-162.5,-10.32 +FON,FO,NIFTY,NIFTY-PE-24250-14AUG2024,LONG,25.0,2024-08-13 09:30:02,BUY,70.0,1750.0,2024-08-13 10:30:34,SELL,80.0,2000.0,250.0,14.29 +FON,FO,NIFTY,NIFTY-PE-24300-11JUL2024,LONG,25.0,2024-07-05 11:50:06,BUY,120.0,3000.0,2024-07-05 11:58:36,SELL,121.15,3028.75,28.75,0.96 +FON,FO,NIFTY,NIFTY-PE-24300-11JUL2024,LONG,25.0,2024-07-05 11:50:06,BUY,120.0,3000.0,2024-07-05 11:58:36,SELL,121.15,3028.75,28.75,0.96 +FON,FO,NIFTY,NIFTY-PE-24300-11JUL2024,LONG,25.0,2024-07-05 11:51:36,BUY,119.15,2978.75,2024-07-05 11:58:36,SELL,121.15,3028.75,50.0,1.68 +FON,FO,NIFTY,NIFTY-PE-24300-11JUL2024,LONG,25.0,2024-07-05 11:51:36,BUY,119.15,2978.75,2024-07-05 11:58:36,SELL,121.15,3028.75,50.0,1.68 +FON,FO,NIFTY,NIFTY-PE-24350-11JUL2024,LONG,25.0,2024-07-09 10:23:03,BUY,80.3,2007.5,2024-07-09 10:23:04,SELL,80.55,2013.75,6.25,0.31 +FON,FO,NIFTY,NIFTY-PE-24350-11JUL2024,LONG,75.0,2024-07-09 10:23:03,BUY,80.3,6022.5,2024-07-09 10:23:04,SELL,80.55,6041.25,18.75,0.31 +FON,FO,NIFTY,NIFTY-PE-24400-22AUG2024,LONG,25.0,2024-08-20 12:42:56,BUY,14.8,370.0,2024-08-21 10:25:40,SELL,7.35,183.75,-186.25,-50.34 +FON,FO,NIFTY,NIFTY-PE-24450-01AUG2024,LONG,25.0,2024-07-29 11:00:02,BUY,12.0,300.0,2024-07-29 11:42:42,SELL,10.45,261.25,-38.75,-12.92 +FON,FO,NIFTY,NIFTY-PE-24450-01AUG2024,LONG,50.0,2024-07-29 11:00:02,BUY,12.0,600.0,2024-07-29 11:42:42,SELL,10.45,522.5,-77.5,-12.92 +FON,FO,NIFTY,NIFTY-PE-24600-25JUL2024,LONG,75.0,2024-07-22 11:06:51,BUY,252.15,18911.25,2024-07-22 11:24:32,SELL,253.6,19020.0,108.75,0.58 +FON,FO,NIFTY,NIFTY-PE-24650-01AUG2024,LONG,25.0,2024-07-26 11:34:24,BUY,138.0,3450.0,2024-07-26 12:33:43,SELL,106.15,2653.75,-796.25,-23.08 +FON,FO,NIFTY,NIFTY-PE-24650-18JUL2024,LONG,50.0,2024-07-15 13:23:50,BUY,115.25,5762.5,2024-07-15 14:18:31,SELL,115.75,5787.5,25.0,0.43 +FON,FO,NIFTY,NIFTY-PE-24650-18JUL2024,LONG,25.0,2024-07-16 13:57:37,BUY,77.7,1942.5,2024-07-18 09:47:40,SELL,70.25,1756.25,-186.25,-9.59 +FON,FO,NIFTY,NIFTY-PE-24650-18JUL2024,LONG,25.0,2024-07-16 13:57:37,BUY,77.65,1941.25,2024-07-18 09:47:40,SELL,70.25,1756.25,-185.0,-9.53 +FON,FO,NIFTY,NIFTY-PE-24650-18JUL2024,EXPIRED,100.0,2024-07-18 14:25:45,BUY,3.0,300.0,2024-07-18 15:30:00,EXPIRED,0.0,0.0,-300.0,-100.0 +FON,FO,NIFTY,NIFTY-PE-24800-08AUG2024,LONG,25.0,2024-08-02 12:21:59,BUY,160.0,4000.0,2024-08-02 12:36:48,SELL,177.75,4443.75,443.75,11.09 +FON,FO,NIFTY,NIFTY-PE-24800-08AUG2024,LONG,25.0,2024-08-02 14:07:07,BUY,166.0,4150.0,2024-08-02 14:21:35,SELL,167.85,4196.25,46.25,1.11 +FON,FO,NIFTY,NIFTY-PE-24800-29AUG2024,LONG,25.0,2024-08-23 10:16:06,BUY,115.0,2875.0,2024-08-23 10:28:16,SELL,105.1,2627.5,-247.5,-8.61 +FON,FO,NIFTY,NIFTY-PE-24850-22AUG2024,LONG,25.0,2024-08-22 10:28:46,BUY,69.85,1746.25,2024-08-22 10:38:38,SELL,51.15,1278.75,-467.5,-26.77 +FON,FO,NIFTY,NIFTY-PE-24900-01AUG2024,LONG,25.0,2024-07-29 10:38:24,BUY,125.0,3125.0,2024-07-29 11:23:25,SELL,83.9,2097.5,-1027.5,-32.88 +FON,FO,NIFTY,NIFTY-PE-24900-01AUG2024,LONG,50.0,2024-07-29 10:38:24,BUY,125.0,6250.0,2024-07-29 11:23:25,SELL,83.85,4192.5,-2057.5,-32.92 +FON,FO,NIFTY,NIFTY-PE-24900-01AUG2024,LONG,25.0,2024-07-30 15:09:20,BUY,101.95,2548.75,2024-07-30 15:28:35,SELL,102.75,2568.75,20.0,0.78 +FON,FO,NIFTY,NIFTY-PE-24900-01AUG2024,LONG,25.0,2024-07-30 15:09:20,BUY,101.95,2548.75,2024-07-30 15:28:35,SELL,102.75,2568.75,20.0,0.78 +FON,FO,NIFTY,NIFTY-PE-24900-12SEP2024,LONG,25.0,2024-09-09 13:17:59,BUY,129.75,3243.75,2024-09-09 14:07:00,SELL,122.75,3068.75,-175.0,-5.39 +FON,FO,NIFTY,NIFTY-PE-24950-01AUG2024,LONG,25.0,2024-07-31 11:19:46,BUY,98.85,2471.25,2024-07-31 14:45:44,SELL,85.45,2136.25,-335.0,-13.56 +FON,FO,NIFTY,NIFTY-PE-24950-01AUG2024,LONG,125.0,2024-08-01 14:34:46,BUY,7.0,875.0,2024-08-01 15:20:10,SELL,0.05,6.25,-868.75,-99.29 +FON,FO,NIFTY,NIFTY-PE-25000-01AUG2024,LONG,25.0,2024-07-31 14:32:42,BUY,97.45,2436.25,2024-07-31 14:59:38,SELL,104.55,2613.75,177.5,7.29 +FON,FO,NIFTY,NIFTY-PE-25100-12SEP2024,LONG,50.0,2024-09-11 11:45:23,BUY,100.0,5000.0,2024-09-11 13:02:05,SELL,104.2,5210.0,210.0,4.2 +FON,FO,NIFTY,NIFTY-PE-25100-12SEP2024,LONG,25.0,2024-09-11 11:45:23,BUY,100.0,2500.0,2024-09-11 13:02:05,SELL,104.2,2605.0,105.0,4.2 +FON,FO,NIFTY,NIFTY-PE-25150-29AUG2024,LONG,25.0,2024-08-29 15:18:38,BUY,3.15,78.75,2024-08-29 15:19:47,SELL,8.7,217.5,138.75,176.19 +FON,FO,NIFTY,NIFTY-PE-25150-29AUG2024,LONG,75.0,2024-08-29 15:18:38,BUY,3.15,236.25,2024-08-29 15:19:47,SELL,8.7,652.5,416.25,176.19 +FON,FO,NIFTY,NIFTY-PE-25150-29AUG2024,LONG,25.0,2024-08-29 15:18:38,BUY,3.15,78.75,2024-08-29 15:19:47,SELL,8.7,217.5,138.75,176.19 +FON,FO,NIFTY,NIFTY-PE-25150-29AUG2024,LONG,50.0,2024-08-29 15:18:38,BUY,3.15,157.5,2024-08-29 15:19:47,SELL,8.65,432.5,275.0,174.6 +FON,FO,NIFTY,NIFTY-PE-25150-29AUG2024,LONG,25.0,2024-08-29 15:18:38,BUY,3.15,78.75,2024-08-29 15:19:47,SELL,8.7,217.5,138.75,176.19 +FON,FO,NIFTY,NIFTY-PE-25150-29AUG2024,LONG,75.0,2024-08-29 15:18:38,BUY,3.15,236.25,2024-08-29 15:19:47,SELL,8.7,652.5,416.25,176.19 +FON,FO,NIFTY,NIFTY-PE-25150-29AUG2024,LONG,25.0,2024-08-29 15:18:38,BUY,3.15,78.75,2024-08-29 15:19:47,SELL,8.7,217.5,138.75,176.19 +FON,FO,NIFTY,NIFTY-PE-25150-29AUG2024,LONG,75.0,2024-08-29 15:18:38,BUY,3.15,236.25,2024-08-29 15:19:47,SELL,8.7,652.5,416.25,176.19 +FON,FO,NIFTY,NIFTY-PE-25150-29AUG2024,LONG,100.0,2024-08-29 15:18:38,BUY,3.15,315.0,2024-08-29 15:19:47,SELL,8.7,870.0,555.0,176.19 +FON,FO,NIFTY,NIFTY-PE-25150-29AUG2024,LONG,25.0,2024-08-29 15:18:38,BUY,3.15,78.75,2024-08-29 15:19:47,SELL,8.7,217.5,138.75,176.19 +FON,FO,NIFTY,NIFTY-PE-25150-29AUG2024,LONG,50.0,2024-08-29 15:18:38,BUY,3.15,157.5,2024-08-29 15:19:47,SELL,8.7,435.0,277.5,176.19 +FON,FO,NIFTY,NIFTY-PE-25150-29AUG2024,LONG,25.0,2024-08-29 15:18:38,BUY,3.15,78.75,2024-08-29 15:19:47,SELL,8.7,217.5,138.75,176.19 +FON,FO,NIFTY,NIFTY-PE-25150-29AUG2024,LONG,25.0,2024-08-29 15:18:38,BUY,3.15,78.75,2024-08-29 15:19:47,SELL,8.7,217.5,138.75,176.19 +FON,FO,NIFTY,NIFTY-PE-25150-29AUG2024,LONG,25.0,2024-08-29 15:18:38,BUY,3.15,78.75,2024-08-29 15:19:47,SELL,8.7,217.5,138.75,176.19 +FON,FO,NIFTY,NIFTY-PE-25150-29AUG2024,LONG,50.0,2024-08-29 15:18:38,BUY,3.15,157.5,2024-08-29 15:19:47,SELL,8.7,435.0,277.5,176.19 +FON,FO,NIFTY,NIFTY-PE-25150-29AUG2024,LONG,300.0,2024-08-29 15:18:38,BUY,3.15,945.0,2024-08-29 15:19:47,SELL,8.65,2595.0,1650.0,174.6 +FON,FO,NIFTY,NIFTY-PE-25150-29AUG2024,LONG,25.0,2024-08-29 15:18:38,BUY,3.15,78.75,2024-08-29 15:19:47,SELL,8.7,217.5,138.75,176.19 +FON,FO,NIFTY,NIFTY-PE-25200-05SEP2024,LONG,25.0,2024-09-04 13:22:11,BUY,82.7,2067.5,2024-09-04 13:32:41,SELL,83.3,2082.5,15.0,0.73 +FON,FO,NIFTY,NIFTY-PE-25200-29AUG2024,LONG,25.0,2024-08-29 11:02:41,BUY,100.0,2500.0,2024-08-29 11:59:52,SELL,115.0,2875.0,375.0,15.0 +FON,FO,NIFTY,NIFTY-PE-25250-05SEP2024,LONG,25.0,2024-09-05 10:07:47,BUY,85.0,2125.0,2024-09-05 10:14:30,SELL,85.0,2125.0,0.0,0.0 +FON,FO,NIFTY,NIFTY-PE-25250-05SEP2024,LONG,75.0,2024-09-05 10:07:47,BUY,85.0,6375.0,2024-09-05 10:14:30,SELL,85.0,6375.0,0.0,0.0 +FON,FO,NIFTY,NIFTY-PE-25400-19SEP2024,LONG,125.0,2024-09-19 15:06:01,BUY,2.0,250.0,2024-09-19 15:06:42,SELL,1.2,150.0,-100.0,-40.0 +FON,FO,NIFTY,NIFTY-PE-25400-19SEP2024,LONG,75.0,2024-09-19 15:06:01,BUY,2.0,150.0,2024-09-19 15:06:42,SELL,1.2,90.0,-60.0,-40.0 +FON,FO,NIFTY,NIFTY-PE-25400-19SEP2024,LONG,825.0,2024-09-19 15:06:01,BUY,2.0,1650.0,2024-09-19 15:06:42,SELL,1.2,990.0,-660.0,-40.0 +FON,FO,NIFTY,NIFTY-PE-25400-19SEP2024,LONG,25.0,2024-09-19 15:06:01,BUY,2.0,50.0,2024-09-19 15:06:42,SELL,1.2,30.0,-20.0,-40.0 +FON,FO,NIFTY,NIFTY-PE-25400-19SEP2024,LONG,100.0,2024-09-19 15:06:01,BUY,2.0,200.0,2024-09-19 15:06:42,SELL,1.2,120.0,-80.0,-40.0 +FON,FO,NIFTY,NIFTY-PE-25400-19SEP2024,LONG,50.0,2024-09-19 15:06:01,BUY,2.0,100.0,2024-09-19 15:06:42,SELL,1.2,60.0,-40.0,-40.0 +FON,FO,NIFTY,NIFTY-PE-25400-19SEP2024,LONG,250.0,2024-09-19 15:06:01,BUY,2.0,500.0,2024-09-19 15:06:42,SELL,1.2,300.0,-200.0,-40.0 +FON,FO,NIFTY,NIFTY-PE-25400-19SEP2024,LONG,50.0,2024-09-19 15:06:01,BUY,2.0,100.0,2024-09-19 15:06:42,SELL,1.2,60.0,-40.0,-40.0 +FON,FO,NIFTY,NIFTY-PE-25500-26SEP2024,LONG,25.0,2024-09-20 15:19:21,BUY,65.3,1632.5,2024-09-20 15:28:16,SELL,60.05,1501.25,-131.25,-8.04 +FON,FO,NIFTY,NIFTY-PE-26100-26SEP2024,LONG,50.0,2024-09-26 10:51:29,BUY,72.9,3645.0,2024-09-26 13:48:23,SELL,74.25,3712.5,67.5,1.85 FON,FO,NIFTY,NIFTY-PE-26100-26SEP2024,LONG,50.0,2024-09-26 10:51:29,BUY,72.9,3645.0,2024-09-26 13:48:23,SELL,74.25,3712.5,67.5,1.85 -FON,FO,NIFTY,NIFTY-PE-26100-26SEP2024,LONG,75.0,2024-09-26 10:51:29,BUY,72.9,5467.5,2024-09-26 13:48:23,SELL,74.25,5568.75,101.25,1.85 -FON,FO,NIFTY,NIFTY-PE-26100-26SEP2024,LONG,25.0,2024-09-26 10:51:29,BUY,72.9,1822.5,2024-09-26 13:48:23,SELL,74.25,1856.25,33.75,1.85 FON,FO,NIFTY,NIFTY-PE-26100-26SEP2024,LONG,25.0,2024-09-26 10:51:29,BUY,72.9,1822.5,2024-09-26 13:48:23,SELL,74.25,1856.25,33.75,1.85 FON,FO,NIFTY,NIFTY-PE-26100-26SEP2024,LONG,25.0,2024-09-26 10:51:29,BUY,72.9,1822.5,2024-09-26 13:48:23,SELL,74.25,1856.25,33.75,1.85 -FON,FO,NIFTY,NIFTY-PE-26100-26SEP2024,LONG,100.0,2024-09-26 11:57:21,BUY,50.0,5000.0,2024-09-26 13:48:23,SELL,74.25,7425.0,2425.0,48.5 -FON,FO,NIFTY,NIFTY-PE-26100-26SEP2024,LONG,50.0,2024-09-26 11:57:21,BUY,50.0,2500.0,2024-09-26 13:48:23,SELL,74.25,3712.5,1212.5,48.5 -FON,FO,NIFTY,NIFTY-PE-26100-26SEP2024,LONG,50.0,2024-09-26 11:57:21,BUY,50.0,2500.0,2024-09-26 13:48:23,SELL,74.25,3712.5,1212.5,48.5 -FON,FO,NIFTY,NIFTY-PE-26200-26SEP2024,LONG,25.0,2024-09-26 15:13:54,BUY,2.75,68.75,2024-09-26 15:16:18,SELL,0.95,23.75,-45.0,-65.45 +FON,FO,NIFTY,NIFTY-PE-26100-26SEP2024,LONG,50.0,2024-09-26 10:51:29,BUY,72.9,3645.0,2024-09-26 13:48:23,SELL,74.25,3712.5,67.5,1.85 +FON,FO,NIFTY,NIFTY-PE-26100-26SEP2024,LONG,75.0,2024-09-26 11:57:21,BUY,50.0,3750.0,2024-09-26 13:48:23,SELL,74.25,5568.75,1818.75,48.5 +FON,FO,NIFTY,NIFTY-PE-26100-26SEP2024,LONG,125.0,2024-09-26 11:57:21,BUY,50.0,6250.0,2024-09-26 13:48:23,SELL,74.25,9281.25,3031.25,48.5 FON,FO,NIFTY,NIFTY-PE-26200-26SEP2024,LONG,25.0,2024-09-26 15:13:54,BUY,2.75,68.75,2024-09-26 15:16:18,SELL,0.95,23.75,-45.0,-65.45 FON,FO,NIFTY,NIFTY-PE-26200-26SEP2024,LONG,900.0,2024-09-26 15:13:54,BUY,2.75,2475.0,2024-09-26 15:16:18,SELL,0.95,855.0,-1620.0,-65.45 +FON,FO,NIFTY,NIFTY-PE-26200-26SEP2024,LONG,25.0,2024-09-26 15:13:54,BUY,2.75,68.75,2024-09-26 15:16:18,SELL,0.95,23.75,-45.0,-65.45 FON,FO,NIFTY,NIFTY-PE-26200-26SEP2024,LONG,50.0,2024-09-26 15:13:54,BUY,2.75,137.5,2024-09-26 15:16:18,SELL,0.95,47.5,-90.0,-65.45 diff --git a/DATA/SILVER/StockPrice/StockPrice_data.csv b/DATA/SILVER/StockPrice/StockPrice_data.csv index 4907ba31..6b7fee5e 100644 --- a/DATA/SILVER/StockPrice/StockPrice_data.csv +++ b/DATA/SILVER/StockPrice/StockPrice_data.csv @@ -1047,7 +1047,7 @@ date,symbol,open,high,low,close,volume 2024-01-10,AWL,373.0,374.1,367.5,369.65,1539317.0 2024-01-11,AWL,371.0,372.75,368.5,369.35,950598.0 2024-01-12,AWL,371.0,371.2,367.0,367.6,1233417.0 -2024-01-15,AWL,367.6,367.6,367.6,367.6,0.0 +2024-01-15,AWL,367.6,367.6,367.6,367.6, 2024-01-16,AWL,363.45,364.0,358.1,360.5,1157077.0 2024-01-17,AWL,355.0,358.5,353.2,355.85,1282462.0 2024-01-18,AWL,355.0,363.45,348.55,356.6,1383535.0 @@ -1859,20 +1859,20 @@ date,symbol,open,high,low,close,volume 2024-08-19,BCG,7.68,7.68,7.68,7.68,2073577.0 2024-08-26,BCG,8.06,8.06,7.93,8.06,16952700.0 2024-09-02,BCG,8.32,8.32,8.32,8.32,1263960.0 -2024-09-03,BCG,8.32,8.32,8.32,8.32,0.0 -2024-09-04,BCG,8.32,8.32,8.32,8.32,0.0 -2024-09-05,BCG,8.32,8.32,8.32,8.32,0.0 -2024-09-06,BCG,8.32,8.32,8.32,8.32,0.0 +2024-09-03,BCG,8.32,8.32,8.32,8.32, +2024-09-04,BCG,8.32,8.32,8.32,8.32, +2024-09-05,BCG,8.32,8.32,8.32,8.32, +2024-09-06,BCG,8.32,8.32,8.32,8.32, 2024-09-09,BCG,8.73,8.73,8.73,8.73,1672250.0 -2024-09-10,BCG,8.73,8.73,8.73,8.73,0.0 -2024-09-11,BCG,8.73,8.73,8.73,8.73,0.0 -2024-09-12,BCG,8.73,8.73,8.73,8.73,0.0 -2024-09-13,BCG,8.73,8.73,8.73,8.73,0.0 +2024-09-10,BCG,8.73,8.73,8.73,8.73, +2024-09-11,BCG,8.73,8.73,8.73,8.73, +2024-09-12,BCG,8.73,8.73,8.73,8.73, +2024-09-13,BCG,8.73,8.73,8.73,8.73, 2024-09-16,BCG,9.16,9.16,9.16,9.16,2662189.0 -2024-09-17,BCG,9.16,9.16,9.16,9.16,0.0 -2024-09-18,BCG,9.16,9.16,9.16,9.16,0.0 -2024-09-19,BCG,9.16,9.16,9.16,9.16,0.0 -2024-09-20,BCG,9.16,9.16,9.16,9.16,0.0 +2024-09-17,BCG,9.16,9.16,9.16,9.16, +2024-09-18,BCG,9.16,9.16,9.16,9.16, +2024-09-19,BCG,9.16,9.16,9.16,9.16, +2024-09-20,BCG,9.16,9.16,9.16,9.16, 2024-09-23,BCG,9.61,9.61,9.16,9.61,4496551.0 2020-12-24,BECTORFOOD,490.94,589.13,490.94,583.44,37066792.0 2020-12-28,BECTORFOOD,593.35,612.7,528.55,549.02,12523905.0 @@ -2604,7 +2604,7 @@ date,symbol,open,high,low,close,volume 2024-01-10,BECTORFOOD,1172.59,1180.19,1152.62,1162.91,80427.0 2024-01-11,BECTORFOOD,1178.59,1198.56,1160.61,1192.02,63928.0 2024-01-12,BECTORFOOD,1194.57,1211.85,1180.63,1191.42,107966.0 -2024-01-15,BECTORFOOD,1191.42,1191.42,1191.42,1191.42,0.0 +2024-01-15,BECTORFOOD,1191.42,1191.42,1191.42,1191.42, 2024-01-16,BECTORFOOD,1202.56,1244.51,1195.72,1231.82,243489.0 2024-01-17,BECTORFOOD,1228.53,1234.52,1194.22,1226.68,151570.0 2024-01-18,BECTORFOOD,1223.53,1225.48,1155.61,1189.82,259332.0 @@ -3694,7 +3694,7 @@ date,symbol,open,high,low,close,volume 2024-01-10,CARTRADE,707.15,712.4,696.3,709.2,100371.0 2024-01-11,CARTRADE,715.0,716.0,692.5,700.2,115943.0 2024-01-12,CARTRADE,706.35,706.35,695.0,699.1,81240.0 -2024-01-15,CARTRADE,699.1,699.1,699.1,699.1,0.0 +2024-01-15,CARTRADE,699.1,699.1,699.1,699.1, 2024-01-16,CARTRADE,697.0,704.0,688.95,700.6,72764.0 2024-01-17,CARTRADE,690.05,713.0,690.05,702.55,110909.0 2024-01-18,CARTRADE,703.0,737.9,700.0,726.7,271541.0 @@ -5302,116 +5302,116 @@ date,symbol,open,high,low,close,volume 2024-09-20,DEEPAKNTR,2827.95,2879.5,2812.6,2844.1,189228.0 2024-09-23,DEEPAKNTR,2845.0,2882.9,2835.0,2868.25,105721.0 2024-09-24,DEEPAKNTR,2880.0,2905.1,2844.95,2861.85,147711.0 -2024-04-01,DSP_ELSS_TAX_SAVER_FUND_DIRECT_PLAN_GROWTH,124.95,124.95,124.95,124.95,0.0 -2024-04-02,DSP_ELSS_TAX_SAVER_FUND_DIRECT_PLAN_GROWTH,125.5,125.5,125.5,125.5,0.0 -2024-04-03,DSP_ELSS_TAX_SAVER_FUND_DIRECT_PLAN_GROWTH,125.91,125.91,125.91,125.91,0.0 -2024-04-04,DSP_ELSS_TAX_SAVER_FUND_DIRECT_PLAN_GROWTH,126.34,126.34,126.34,126.34,0.0 -2024-04-05,DSP_ELSS_TAX_SAVER_FUND_DIRECT_PLAN_GROWTH,126.86,126.86,126.86,126.86,0.0 -2024-04-08,DSP_ELSS_TAX_SAVER_FUND_DIRECT_PLAN_GROWTH,127.72,127.72,127.72,127.72,0.0 -2024-04-09,DSP_ELSS_TAX_SAVER_FUND_DIRECT_PLAN_GROWTH,127.86,127.86,127.86,127.86,0.0 -2024-04-10,DSP_ELSS_TAX_SAVER_FUND_DIRECT_PLAN_GROWTH,128.59,128.59,128.59,128.59,0.0 -2024-04-12,DSP_ELSS_TAX_SAVER_FUND_DIRECT_PLAN_GROWTH,127.66,127.66,127.66,127.66,0.0 -2024-04-15,DSP_ELSS_TAX_SAVER_FUND_DIRECT_PLAN_GROWTH,126.39,126.39,126.39,126.39,0.0 -2024-04-16,DSP_ELSS_TAX_SAVER_FUND_DIRECT_PLAN_GROWTH,126.22,126.22,126.22,126.22,0.0 -2024-04-18,DSP_ELSS_TAX_SAVER_FUND_DIRECT_PLAN_GROWTH,125.67,125.67,125.67,125.67,0.0 -2024-04-19,DSP_ELSS_TAX_SAVER_FUND_DIRECT_PLAN_GROWTH,126.23,126.23,126.23,126.23,0.0 -2024-04-22,DSP_ELSS_TAX_SAVER_FUND_DIRECT_PLAN_GROWTH,127.31,127.31,127.31,127.31,0.0 -2024-04-23,DSP_ELSS_TAX_SAVER_FUND_DIRECT_PLAN_GROWTH,127.56,127.56,127.56,127.56,0.0 -2024-04-24,DSP_ELSS_TAX_SAVER_FUND_DIRECT_PLAN_GROWTH,128.05,128.05,128.05,128.05,0.0 -2024-04-25,DSP_ELSS_TAX_SAVER_FUND_DIRECT_PLAN_GROWTH,129.35,129.35,129.35,129.35,0.0 -2024-04-26,DSP_ELSS_TAX_SAVER_FUND_DIRECT_PLAN_GROWTH,129.26,129.26,129.26,129.26,0.0 -2024-04-29,DSP_ELSS_TAX_SAVER_FUND_DIRECT_PLAN_GROWTH,130.32,130.32,130.32,130.32,0.0 -2024-05-02,DSP_ELSS_TAX_SAVER_FUND_DIRECT_PLAN_GROWTH,131.43,131.43,131.43,131.43,0.0 -2024-05-03,DSP_ELSS_TAX_SAVER_FUND_DIRECT_PLAN_GROWTH,130.95,130.95,130.95,130.95,0.0 -2024-05-06,DSP_ELSS_TAX_SAVER_FUND_DIRECT_PLAN_GROWTH,129.99,129.99,129.99,129.99,0.0 -2024-05-07,DSP_ELSS_TAX_SAVER_FUND_DIRECT_PLAN_GROWTH,128.91,128.91,128.91,128.91,0.0 -2024-05-08,DSP_ELSS_TAX_SAVER_FUND_DIRECT_PLAN_GROWTH,129.61,129.61,129.61,129.61,0.0 -2024-05-09,DSP_ELSS_TAX_SAVER_FUND_DIRECT_PLAN_GROWTH,127.52,127.52,127.52,127.52,0.0 -2024-05-10,DSP_ELSS_TAX_SAVER_FUND_DIRECT_PLAN_GROWTH,128.35,128.35,128.35,128.35,0.0 -2024-05-13,DSP_ELSS_TAX_SAVER_FUND_DIRECT_PLAN_GROWTH,128.3,128.3,128.3,128.3,0.0 -2024-05-14,DSP_ELSS_TAX_SAVER_FUND_DIRECT_PLAN_GROWTH,129.26,129.26,129.26,129.26,0.0 -2024-05-15,DSP_ELSS_TAX_SAVER_FUND_DIRECT_PLAN_GROWTH,129.91,129.91,129.91,129.91,0.0 -2024-05-16,DSP_ELSS_TAX_SAVER_FUND_DIRECT_PLAN_GROWTH,131.03,131.03,131.03,131.03,0.0 -2024-05-17,DSP_ELSS_TAX_SAVER_FUND_DIRECT_PLAN_GROWTH,132.41,132.41,132.41,132.41,0.0 -2024-05-21,DSP_ELSS_TAX_SAVER_FUND_DIRECT_PLAN_GROWTH,133.05,133.05,133.05,133.05,0.0 -2024-05-22,DSP_ELSS_TAX_SAVER_FUND_DIRECT_PLAN_GROWTH,133.2,133.2,133.2,133.2,0.0 -2024-05-23,DSP_ELSS_TAX_SAVER_FUND_DIRECT_PLAN_GROWTH,134.73,134.73,134.73,134.73,0.0 -2024-05-24,DSP_ELSS_TAX_SAVER_FUND_DIRECT_PLAN_GROWTH,135.43,135.43,135.43,135.43,0.0 -2024-05-27,DSP_ELSS_TAX_SAVER_FUND_DIRECT_PLAN_GROWTH,135.94,135.94,135.94,135.94,0.0 -2024-05-28,DSP_ELSS_TAX_SAVER_FUND_DIRECT_PLAN_GROWTH,135.67,135.67,135.67,135.67,0.0 -2024-05-29,DSP_ELSS_TAX_SAVER_FUND_DIRECT_PLAN_GROWTH,135.01,135.01,135.01,135.01,0.0 -2024-05-30,DSP_ELSS_TAX_SAVER_FUND_DIRECT_PLAN_GROWTH,133.98,133.98,133.98,133.98,0.0 -2024-06-03,DSP_ELSS_TAX_SAVER_FUND_DIRECT_PLAN_GROWTH,138.68,138.68,138.68,138.68,0.0 -2024-06-04,DSP_ELSS_TAX_SAVER_FUND_DIRECT_PLAN_GROWTH,128.69,128.69,128.69,128.69,0.0 -2024-06-05,DSP_ELSS_TAX_SAVER_FUND_DIRECT_PLAN_GROWTH,133.63,133.63,133.63,133.63,0.0 -2024-06-06,DSP_ELSS_TAX_SAVER_FUND_DIRECT_PLAN_GROWTH,135.63,135.63,135.63,135.63,0.0 -2024-06-07,DSP_ELSS_TAX_SAVER_FUND_DIRECT_PLAN_GROWTH,138.24,138.24,138.24,138.24,0.0 -2024-06-10,DSP_ELSS_TAX_SAVER_FUND_DIRECT_PLAN_GROWTH,138.84,138.84,138.84,138.84,0.0 -2024-06-11,DSP_ELSS_TAX_SAVER_FUND_DIRECT_PLAN_GROWTH,139.16,139.16,139.16,139.16,0.0 -2024-06-12,DSP_ELSS_TAX_SAVER_FUND_DIRECT_PLAN_GROWTH,139.9,139.9,139.9,139.9,0.0 -2024-06-13,DSP_ELSS_TAX_SAVER_FUND_DIRECT_PLAN_GROWTH,140.59,140.59,140.59,140.59,0.0 -2024-06-14,DSP_ELSS_TAX_SAVER_FUND_DIRECT_PLAN_GROWTH,141.63,141.63,141.63,141.63,0.0 -2024-06-18,DSP_ELSS_TAX_SAVER_FUND_DIRECT_PLAN_GROWTH,142.51,142.51,142.51,142.51,0.0 -2024-06-19,DSP_ELSS_TAX_SAVER_FUND_DIRECT_PLAN_GROWTH,142.21,142.21,142.21,142.21,0.0 -2024-06-20,DSP_ELSS_TAX_SAVER_FUND_DIRECT_PLAN_GROWTH,142.54,142.54,142.54,142.54,0.0 -2024-06-21,DSP_ELSS_TAX_SAVER_FUND_DIRECT_PLAN_GROWTH,142.15,142.15,142.15,142.15,0.0 -2024-06-24,DSP_ELSS_TAX_SAVER_FUND_DIRECT_PLAN_GROWTH,142.45,142.45,142.45,142.45,0.0 -2024-06-25,DSP_ELSS_TAX_SAVER_FUND_DIRECT_PLAN_GROWTH,143.35,143.35,143.35,143.35,0.0 -2024-06-26,DSP_ELSS_TAX_SAVER_FUND_DIRECT_PLAN_GROWTH,143.75,143.75,143.75,143.75,0.0 -2024-06-27,DSP_ELSS_TAX_SAVER_FUND_DIRECT_PLAN_GROWTH,144.55,144.55,144.55,144.55,0.0 -2024-06-28,DSP_ELSS_TAX_SAVER_FUND_DIRECT_PLAN_GROWTH,144.37,144.37,144.37,144.37,0.0 -2024-07-01,DSP_ELSS_TAX_SAVER_FUND_DIRECT_PLAN_GROWTH,145.82,145.82,145.82,145.82,0.0 -2024-07-02,DSP_ELSS_TAX_SAVER_FUND_DIRECT_PLAN_GROWTH,145.59,145.59,145.59,145.59,0.0 -2024-07-03,DSP_ELSS_TAX_SAVER_FUND_DIRECT_PLAN_GROWTH,147.13,147.13,147.13,147.13,0.0 -2024-07-04,DSP_ELSS_TAX_SAVER_FUND_DIRECT_PLAN_GROWTH,147.6,147.6,147.6,147.6,0.0 -2024-07-05,DSP_ELSS_TAX_SAVER_FUND_DIRECT_PLAN_GROWTH,147.97,147.97,147.97,147.97,0.0 -2024-07-08,DSP_ELSS_TAX_SAVER_FUND_DIRECT_PLAN_GROWTH,148.01,148.01,148.01,148.01,0.0 -2024-07-09,DSP_ELSS_TAX_SAVER_FUND_DIRECT_PLAN_GROWTH,148.65,148.65,148.65,148.65,0.0 -2024-07-10,DSP_ELSS_TAX_SAVER_FUND_DIRECT_PLAN_GROWTH,148.15,148.15,148.15,148.15,0.0 -2024-07-11,DSP_ELSS_TAX_SAVER_FUND_DIRECT_PLAN_GROWTH,148.64,148.64,148.64,148.64,0.0 -2024-07-12,DSP_ELSS_TAX_SAVER_FUND_DIRECT_PLAN_GROWTH,149.15,149.15,149.15,149.15,0.0 -2024-07-15,DSP_ELSS_TAX_SAVER_FUND_DIRECT_PLAN_GROWTH,150.2,150.2,150.2,150.2,0.0 -2024-07-16,DSP_ELSS_TAX_SAVER_FUND_DIRECT_PLAN_GROWTH,150.51,150.51,150.51,150.51,0.0 -2024-07-18,DSP_ELSS_TAX_SAVER_FUND_DIRECT_PLAN_GROWTH,150.96,150.96,150.96,150.96,0.0 -2024-07-19,DSP_ELSS_TAX_SAVER_FUND_DIRECT_PLAN_GROWTH,148.49,148.49,148.49,148.49,0.0 -2024-07-22,DSP_ELSS_TAX_SAVER_FUND_DIRECT_PLAN_GROWTH,149.53,149.53,149.53,149.53,0.0 -2024-07-23,DSP_ELSS_TAX_SAVER_FUND_DIRECT_PLAN_GROWTH,148.93,148.93,148.93,148.93,0.0 -2024-07-24,DSP_ELSS_TAX_SAVER_FUND_DIRECT_PLAN_GROWTH,149.26,149.26,149.26,149.26,0.0 -2024-07-25,DSP_ELSS_TAX_SAVER_FUND_DIRECT_PLAN_GROWTH,149.65,149.65,149.65,149.65,0.0 -2024-07-26,DSP_ELSS_TAX_SAVER_FUND_DIRECT_PLAN_GROWTH,152.04,152.04,152.04,152.04,0.0 -2024-07-29,DSP_ELSS_TAX_SAVER_FUND_DIRECT_PLAN_GROWTH,152.55,152.55,152.55,152.55,0.0 -2024-07-30,DSP_ELSS_TAX_SAVER_FUND_DIRECT_PLAN_GROWTH,152.99,152.99,152.99,152.99,0.0 -2024-08-01,DSP_ELSS_TAX_SAVER_FUND_DIRECT_PLAN_GROWTH,153.45,153.45,153.45,153.45,0.0 -2024-08-02,DSP_ELSS_TAX_SAVER_FUND_DIRECT_PLAN_GROWTH,151.67,151.67,151.67,151.67,0.0 -2024-08-05,DSP_ELSS_TAX_SAVER_FUND_DIRECT_PLAN_GROWTH,146.98,146.98,146.98,146.98,0.0 -2024-08-06,DSP_ELSS_TAX_SAVER_FUND_DIRECT_PLAN_GROWTH,146.37,146.37,146.37,146.37,0.0 -2024-08-07,DSP_ELSS_TAX_SAVER_FUND_DIRECT_PLAN_GROWTH,149.08,149.08,149.08,149.08,0.0 -2024-08-08,DSP_ELSS_TAX_SAVER_FUND_DIRECT_PLAN_GROWTH,148.49,148.49,148.49,148.49,0.0 -2024-08-09,DSP_ELSS_TAX_SAVER_FUND_DIRECT_PLAN_GROWTH,149.71,149.71,149.71,149.71,0.0 -2024-08-12,DSP_ELSS_TAX_SAVER_FUND_DIRECT_PLAN_GROWTH,149.99,149.99,149.99,149.99,0.0 -2024-08-13,DSP_ELSS_TAX_SAVER_FUND_DIRECT_PLAN_GROWTH,148.22,148.22,148.22,148.22,0.0 -2024-08-14,DSP_ELSS_TAX_SAVER_FUND_DIRECT_PLAN_GROWTH,148.02,148.02,148.02,148.02,0.0 -2024-08-16,DSP_ELSS_TAX_SAVER_FUND_DIRECT_PLAN_GROWTH,150.5,150.5,150.5,150.5,0.0 -2024-08-19,DSP_ELSS_TAX_SAVER_FUND_DIRECT_PLAN_GROWTH,150.66,150.66,150.66,150.66,0.0 -2024-08-20,DSP_ELSS_TAX_SAVER_FUND_DIRECT_PLAN_GROWTH,151.7,151.7,151.7,151.7,0.0 -2024-08-21,DSP_ELSS_TAX_SAVER_FUND_DIRECT_PLAN_GROWTH,152.43,152.43,152.43,152.43,0.0 -2024-08-22,DSP_ELSS_TAX_SAVER_FUND_DIRECT_PLAN_GROWTH,152.78,152.78,152.78,152.78,0.0 -2024-08-23,DSP_ELSS_TAX_SAVER_FUND_DIRECT_PLAN_GROWTH,152.74,152.74,152.74,152.74,0.0 -2024-08-26,DSP_ELSS_TAX_SAVER_FUND_DIRECT_PLAN_GROWTH,154.01,154.01,154.01,154.01,0.0 -2024-08-27,DSP_ELSS_TAX_SAVER_FUND_DIRECT_PLAN_GROWTH,154.7,154.7,154.7,154.7,0.0 -2024-08-28,DSP_ELSS_TAX_SAVER_FUND_DIRECT_PLAN_GROWTH,154.85,154.85,154.85,154.85,0.0 -2024-08-29,DSP_ELSS_TAX_SAVER_FUND_DIRECT_PLAN_GROWTH,155.15,155.15,155.15,155.15,0.0 -2024-08-30,DSP_ELSS_TAX_SAVER_FUND_DIRECT_PLAN_GROWTH,156.36,156.36,156.36,156.36,0.0 -2024-09-02,DSP_ELSS_TAX_SAVER_FUND_DIRECT_PLAN_GROWTH,156.15,156.15,156.15,156.15,0.0 -2024-09-03,DSP_ELSS_TAX_SAVER_FUND_DIRECT_PLAN_GROWTH,156.76,156.76,156.76,156.76,0.0 -2024-09-04,DSP_ELSS_TAX_SAVER_FUND_DIRECT_PLAN_GROWTH,156.39,156.39,156.39,156.39,0.0 -2024-09-05,DSP_ELSS_TAX_SAVER_FUND_DIRECT_PLAN_GROWTH,156.95,156.95,156.95,156.95,0.0 -2024-09-06,DSP_ELSS_TAX_SAVER_FUND_DIRECT_PLAN_GROWTH,155.08,155.08,155.08,155.08,0.0 -2024-09-09,DSP_ELSS_TAX_SAVER_FUND_DIRECT_PLAN_GROWTH,155.28,155.28,155.28,155.28,0.0 -2024-09-10,DSP_ELSS_TAX_SAVER_FUND_DIRECT_PLAN_GROWTH,155.8,155.8,155.8,155.8,0.0 -2024-09-11,DSP_ELSS_TAX_SAVER_FUND_DIRECT_PLAN_GROWTH,154.86,154.86,154.86,154.86,0.0 -2024-09-12,DSP_ELSS_TAX_SAVER_FUND_DIRECT_PLAN_GROWTH,157.19,157.19,157.19,157.19,0.0 -2024-09-13,DSP_ELSS_TAX_SAVER_FUND_DIRECT_PLAN_GROWTH,157.23,157.23,157.23,157.23,0.0 +2024-04-01,DSP_ELSS_TAX_SAVER_FUND_DIRECT_PLAN_GROWTH,124.95,124.95,124.95,124.95, +2024-04-02,DSP_ELSS_TAX_SAVER_FUND_DIRECT_PLAN_GROWTH,125.5,125.5,125.5,125.5, +2024-04-03,DSP_ELSS_TAX_SAVER_FUND_DIRECT_PLAN_GROWTH,125.91,125.91,125.91,125.91, +2024-04-04,DSP_ELSS_TAX_SAVER_FUND_DIRECT_PLAN_GROWTH,126.34,126.34,126.34,126.34, +2024-04-05,DSP_ELSS_TAX_SAVER_FUND_DIRECT_PLAN_GROWTH,126.86,126.86,126.86,126.86, +2024-04-08,DSP_ELSS_TAX_SAVER_FUND_DIRECT_PLAN_GROWTH,127.72,127.72,127.72,127.72, +2024-04-09,DSP_ELSS_TAX_SAVER_FUND_DIRECT_PLAN_GROWTH,127.86,127.86,127.86,127.86, +2024-04-10,DSP_ELSS_TAX_SAVER_FUND_DIRECT_PLAN_GROWTH,128.59,128.59,128.59,128.59, +2024-04-12,DSP_ELSS_TAX_SAVER_FUND_DIRECT_PLAN_GROWTH,127.66,127.66,127.66,127.66, +2024-04-15,DSP_ELSS_TAX_SAVER_FUND_DIRECT_PLAN_GROWTH,126.39,126.39,126.39,126.39, +2024-04-16,DSP_ELSS_TAX_SAVER_FUND_DIRECT_PLAN_GROWTH,126.22,126.22,126.22,126.22, +2024-04-18,DSP_ELSS_TAX_SAVER_FUND_DIRECT_PLAN_GROWTH,125.67,125.67,125.67,125.67, +2024-04-19,DSP_ELSS_TAX_SAVER_FUND_DIRECT_PLAN_GROWTH,126.23,126.23,126.23,126.23, +2024-04-22,DSP_ELSS_TAX_SAVER_FUND_DIRECT_PLAN_GROWTH,127.31,127.31,127.31,127.31, +2024-04-23,DSP_ELSS_TAX_SAVER_FUND_DIRECT_PLAN_GROWTH,127.56,127.56,127.56,127.56, +2024-04-24,DSP_ELSS_TAX_SAVER_FUND_DIRECT_PLAN_GROWTH,128.05,128.05,128.05,128.05, +2024-04-25,DSP_ELSS_TAX_SAVER_FUND_DIRECT_PLAN_GROWTH,129.35,129.35,129.35,129.35, +2024-04-26,DSP_ELSS_TAX_SAVER_FUND_DIRECT_PLAN_GROWTH,129.26,129.26,129.26,129.26, +2024-04-29,DSP_ELSS_TAX_SAVER_FUND_DIRECT_PLAN_GROWTH,130.32,130.32,130.32,130.32, +2024-05-02,DSP_ELSS_TAX_SAVER_FUND_DIRECT_PLAN_GROWTH,131.43,131.43,131.43,131.43, +2024-05-03,DSP_ELSS_TAX_SAVER_FUND_DIRECT_PLAN_GROWTH,130.95,130.95,130.95,130.95, +2024-05-06,DSP_ELSS_TAX_SAVER_FUND_DIRECT_PLAN_GROWTH,129.99,129.99,129.99,129.99, +2024-05-07,DSP_ELSS_TAX_SAVER_FUND_DIRECT_PLAN_GROWTH,128.91,128.91,128.91,128.91, +2024-05-08,DSP_ELSS_TAX_SAVER_FUND_DIRECT_PLAN_GROWTH,129.61,129.61,129.61,129.61, +2024-05-09,DSP_ELSS_TAX_SAVER_FUND_DIRECT_PLAN_GROWTH,127.52,127.52,127.52,127.52, +2024-05-10,DSP_ELSS_TAX_SAVER_FUND_DIRECT_PLAN_GROWTH,128.35,128.35,128.35,128.35, +2024-05-13,DSP_ELSS_TAX_SAVER_FUND_DIRECT_PLAN_GROWTH,128.3,128.3,128.3,128.3, +2024-05-14,DSP_ELSS_TAX_SAVER_FUND_DIRECT_PLAN_GROWTH,129.26,129.26,129.26,129.26, +2024-05-15,DSP_ELSS_TAX_SAVER_FUND_DIRECT_PLAN_GROWTH,129.91,129.91,129.91,129.91, +2024-05-16,DSP_ELSS_TAX_SAVER_FUND_DIRECT_PLAN_GROWTH,131.03,131.03,131.03,131.03, +2024-05-17,DSP_ELSS_TAX_SAVER_FUND_DIRECT_PLAN_GROWTH,132.41,132.41,132.41,132.41, +2024-05-21,DSP_ELSS_TAX_SAVER_FUND_DIRECT_PLAN_GROWTH,133.05,133.05,133.05,133.05, +2024-05-22,DSP_ELSS_TAX_SAVER_FUND_DIRECT_PLAN_GROWTH,133.2,133.2,133.2,133.2, +2024-05-23,DSP_ELSS_TAX_SAVER_FUND_DIRECT_PLAN_GROWTH,134.73,134.73,134.73,134.73, +2024-05-24,DSP_ELSS_TAX_SAVER_FUND_DIRECT_PLAN_GROWTH,135.43,135.43,135.43,135.43, +2024-05-27,DSP_ELSS_TAX_SAVER_FUND_DIRECT_PLAN_GROWTH,135.94,135.94,135.94,135.94, +2024-05-28,DSP_ELSS_TAX_SAVER_FUND_DIRECT_PLAN_GROWTH,135.67,135.67,135.67,135.67, +2024-05-29,DSP_ELSS_TAX_SAVER_FUND_DIRECT_PLAN_GROWTH,135.01,135.01,135.01,135.01, +2024-05-30,DSP_ELSS_TAX_SAVER_FUND_DIRECT_PLAN_GROWTH,133.98,133.98,133.98,133.98, +2024-06-03,DSP_ELSS_TAX_SAVER_FUND_DIRECT_PLAN_GROWTH,138.68,138.68,138.68,138.68, +2024-06-04,DSP_ELSS_TAX_SAVER_FUND_DIRECT_PLAN_GROWTH,128.69,128.69,128.69,128.69, +2024-06-05,DSP_ELSS_TAX_SAVER_FUND_DIRECT_PLAN_GROWTH,133.63,133.63,133.63,133.63, +2024-06-06,DSP_ELSS_TAX_SAVER_FUND_DIRECT_PLAN_GROWTH,135.63,135.63,135.63,135.63, +2024-06-07,DSP_ELSS_TAX_SAVER_FUND_DIRECT_PLAN_GROWTH,138.24,138.24,138.24,138.24, +2024-06-10,DSP_ELSS_TAX_SAVER_FUND_DIRECT_PLAN_GROWTH,138.84,138.84,138.84,138.84, +2024-06-11,DSP_ELSS_TAX_SAVER_FUND_DIRECT_PLAN_GROWTH,139.16,139.16,139.16,139.16, +2024-06-12,DSP_ELSS_TAX_SAVER_FUND_DIRECT_PLAN_GROWTH,139.9,139.9,139.9,139.9, +2024-06-13,DSP_ELSS_TAX_SAVER_FUND_DIRECT_PLAN_GROWTH,140.59,140.59,140.59,140.59, +2024-06-14,DSP_ELSS_TAX_SAVER_FUND_DIRECT_PLAN_GROWTH,141.63,141.63,141.63,141.63, +2024-06-18,DSP_ELSS_TAX_SAVER_FUND_DIRECT_PLAN_GROWTH,142.51,142.51,142.51,142.51, +2024-06-19,DSP_ELSS_TAX_SAVER_FUND_DIRECT_PLAN_GROWTH,142.21,142.21,142.21,142.21, +2024-06-20,DSP_ELSS_TAX_SAVER_FUND_DIRECT_PLAN_GROWTH,142.54,142.54,142.54,142.54, +2024-06-21,DSP_ELSS_TAX_SAVER_FUND_DIRECT_PLAN_GROWTH,142.15,142.15,142.15,142.15, +2024-06-24,DSP_ELSS_TAX_SAVER_FUND_DIRECT_PLAN_GROWTH,142.45,142.45,142.45,142.45, +2024-06-25,DSP_ELSS_TAX_SAVER_FUND_DIRECT_PLAN_GROWTH,143.35,143.35,143.35,143.35, +2024-06-26,DSP_ELSS_TAX_SAVER_FUND_DIRECT_PLAN_GROWTH,143.75,143.75,143.75,143.75, +2024-06-27,DSP_ELSS_TAX_SAVER_FUND_DIRECT_PLAN_GROWTH,144.55,144.55,144.55,144.55, +2024-06-28,DSP_ELSS_TAX_SAVER_FUND_DIRECT_PLAN_GROWTH,144.37,144.37,144.37,144.37, +2024-07-01,DSP_ELSS_TAX_SAVER_FUND_DIRECT_PLAN_GROWTH,145.82,145.82,145.82,145.82, +2024-07-02,DSP_ELSS_TAX_SAVER_FUND_DIRECT_PLAN_GROWTH,145.59,145.59,145.59,145.59, +2024-07-03,DSP_ELSS_TAX_SAVER_FUND_DIRECT_PLAN_GROWTH,147.13,147.13,147.13,147.13, +2024-07-04,DSP_ELSS_TAX_SAVER_FUND_DIRECT_PLAN_GROWTH,147.6,147.6,147.6,147.6, +2024-07-05,DSP_ELSS_TAX_SAVER_FUND_DIRECT_PLAN_GROWTH,147.97,147.97,147.97,147.97, +2024-07-08,DSP_ELSS_TAX_SAVER_FUND_DIRECT_PLAN_GROWTH,148.01,148.01,148.01,148.01, +2024-07-09,DSP_ELSS_TAX_SAVER_FUND_DIRECT_PLAN_GROWTH,148.65,148.65,148.65,148.65, +2024-07-10,DSP_ELSS_TAX_SAVER_FUND_DIRECT_PLAN_GROWTH,148.15,148.15,148.15,148.15, +2024-07-11,DSP_ELSS_TAX_SAVER_FUND_DIRECT_PLAN_GROWTH,148.64,148.64,148.64,148.64, +2024-07-12,DSP_ELSS_TAX_SAVER_FUND_DIRECT_PLAN_GROWTH,149.15,149.15,149.15,149.15, +2024-07-15,DSP_ELSS_TAX_SAVER_FUND_DIRECT_PLAN_GROWTH,150.2,150.2,150.2,150.2, +2024-07-16,DSP_ELSS_TAX_SAVER_FUND_DIRECT_PLAN_GROWTH,150.51,150.51,150.51,150.51, +2024-07-18,DSP_ELSS_TAX_SAVER_FUND_DIRECT_PLAN_GROWTH,150.96,150.96,150.96,150.96, +2024-07-19,DSP_ELSS_TAX_SAVER_FUND_DIRECT_PLAN_GROWTH,148.49,148.49,148.49,148.49, +2024-07-22,DSP_ELSS_TAX_SAVER_FUND_DIRECT_PLAN_GROWTH,149.53,149.53,149.53,149.53, +2024-07-23,DSP_ELSS_TAX_SAVER_FUND_DIRECT_PLAN_GROWTH,148.93,148.93,148.93,148.93, +2024-07-24,DSP_ELSS_TAX_SAVER_FUND_DIRECT_PLAN_GROWTH,149.26,149.26,149.26,149.26, +2024-07-25,DSP_ELSS_TAX_SAVER_FUND_DIRECT_PLAN_GROWTH,149.65,149.65,149.65,149.65, +2024-07-26,DSP_ELSS_TAX_SAVER_FUND_DIRECT_PLAN_GROWTH,152.04,152.04,152.04,152.04, +2024-07-29,DSP_ELSS_TAX_SAVER_FUND_DIRECT_PLAN_GROWTH,152.55,152.55,152.55,152.55, +2024-07-30,DSP_ELSS_TAX_SAVER_FUND_DIRECT_PLAN_GROWTH,152.99,152.99,152.99,152.99, +2024-08-01,DSP_ELSS_TAX_SAVER_FUND_DIRECT_PLAN_GROWTH,153.45,153.45,153.45,153.45, +2024-08-02,DSP_ELSS_TAX_SAVER_FUND_DIRECT_PLAN_GROWTH,151.67,151.67,151.67,151.67, +2024-08-05,DSP_ELSS_TAX_SAVER_FUND_DIRECT_PLAN_GROWTH,146.98,146.98,146.98,146.98, +2024-08-06,DSP_ELSS_TAX_SAVER_FUND_DIRECT_PLAN_GROWTH,146.37,146.37,146.37,146.37, +2024-08-07,DSP_ELSS_TAX_SAVER_FUND_DIRECT_PLAN_GROWTH,149.08,149.08,149.08,149.08, +2024-08-08,DSP_ELSS_TAX_SAVER_FUND_DIRECT_PLAN_GROWTH,148.49,148.49,148.49,148.49, +2024-08-09,DSP_ELSS_TAX_SAVER_FUND_DIRECT_PLAN_GROWTH,149.71,149.71,149.71,149.71, +2024-08-12,DSP_ELSS_TAX_SAVER_FUND_DIRECT_PLAN_GROWTH,149.99,149.99,149.99,149.99, +2024-08-13,DSP_ELSS_TAX_SAVER_FUND_DIRECT_PLAN_GROWTH,148.22,148.22,148.22,148.22, +2024-08-14,DSP_ELSS_TAX_SAVER_FUND_DIRECT_PLAN_GROWTH,148.02,148.02,148.02,148.02, +2024-08-16,DSP_ELSS_TAX_SAVER_FUND_DIRECT_PLAN_GROWTH,150.5,150.5,150.5,150.5, +2024-08-19,DSP_ELSS_TAX_SAVER_FUND_DIRECT_PLAN_GROWTH,150.66,150.66,150.66,150.66, +2024-08-20,DSP_ELSS_TAX_SAVER_FUND_DIRECT_PLAN_GROWTH,151.7,151.7,151.7,151.7, +2024-08-21,DSP_ELSS_TAX_SAVER_FUND_DIRECT_PLAN_GROWTH,152.43,152.43,152.43,152.43, +2024-08-22,DSP_ELSS_TAX_SAVER_FUND_DIRECT_PLAN_GROWTH,152.78,152.78,152.78,152.78, +2024-08-23,DSP_ELSS_TAX_SAVER_FUND_DIRECT_PLAN_GROWTH,152.74,152.74,152.74,152.74, +2024-08-26,DSP_ELSS_TAX_SAVER_FUND_DIRECT_PLAN_GROWTH,154.01,154.01,154.01,154.01, +2024-08-27,DSP_ELSS_TAX_SAVER_FUND_DIRECT_PLAN_GROWTH,154.7,154.7,154.7,154.7, +2024-08-28,DSP_ELSS_TAX_SAVER_FUND_DIRECT_PLAN_GROWTH,154.85,154.85,154.85,154.85, +2024-08-29,DSP_ELSS_TAX_SAVER_FUND_DIRECT_PLAN_GROWTH,155.15,155.15,155.15,155.15, +2024-08-30,DSP_ELSS_TAX_SAVER_FUND_DIRECT_PLAN_GROWTH,156.36,156.36,156.36,156.36, +2024-09-02,DSP_ELSS_TAX_SAVER_FUND_DIRECT_PLAN_GROWTH,156.15,156.15,156.15,156.15, +2024-09-03,DSP_ELSS_TAX_SAVER_FUND_DIRECT_PLAN_GROWTH,156.76,156.76,156.76,156.76, +2024-09-04,DSP_ELSS_TAX_SAVER_FUND_DIRECT_PLAN_GROWTH,156.39,156.39,156.39,156.39, +2024-09-05,DSP_ELSS_TAX_SAVER_FUND_DIRECT_PLAN_GROWTH,156.95,156.95,156.95,156.95, +2024-09-06,DSP_ELSS_TAX_SAVER_FUND_DIRECT_PLAN_GROWTH,155.08,155.08,155.08,155.08, +2024-09-09,DSP_ELSS_TAX_SAVER_FUND_DIRECT_PLAN_GROWTH,155.28,155.28,155.28,155.28, +2024-09-10,DSP_ELSS_TAX_SAVER_FUND_DIRECT_PLAN_GROWTH,155.8,155.8,155.8,155.8, +2024-09-11,DSP_ELSS_TAX_SAVER_FUND_DIRECT_PLAN_GROWTH,154.86,154.86,154.86,154.86, +2024-09-12,DSP_ELSS_TAX_SAVER_FUND_DIRECT_PLAN_GROWTH,157.19,157.19,157.19,157.19, +2024-09-13,DSP_ELSS_TAX_SAVER_FUND_DIRECT_PLAN_GROWTH,157.23,157.23,157.23,157.23, 2022-01-03,FCSSOFT,5.05,5.05,5.05,5.05,942604.0 2022-01-04,FCSSOFT,5.3,5.3,5.3,5.3,17468507.0 2022-01-05,FCSSOFT,5.55,5.55,5.55,5.55,1397250.0 @@ -9074,769 +9074,769 @@ date,symbol,open,high,low,close,volume 2024-09-11,HAPPSTMNDS,810.05,819.0,808.35,809.35,14986.0 2024-09-12,HAPPSTMNDS,811.05,832.15,808.6,822.2,38133.0 2024-09-13,HAPPSTMNDS,822.6,826.95,819.6,821.3,10739.0 -2021-07-01,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,146.33,146.33,146.33,146.33,0.0 -2021-07-02,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,146.73,146.73,146.73,146.73,0.0 -2021-07-05,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,147.78,147.78,147.78,147.78,0.0 -2021-07-06,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,147.63,147.63,147.63,147.63,0.0 -2021-07-07,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,148.2,148.2,148.2,148.2,0.0 -2021-07-08,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,146.83,146.83,146.83,146.83,0.0 -2021-07-09,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,146.48,146.48,146.48,146.48,0.0 -2021-07-12,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,146.51,146.51,146.51,146.51,0.0 -2021-07-13,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,147.62,147.62,147.62,147.62,0.0 -2021-07-14,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,148.02,148.02,148.02,148.02,0.0 -2021-07-15,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,148.7,148.7,148.7,148.7,0.0 -2021-07-16,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,148.69,148.69,148.69,148.69,0.0 -2021-07-19,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,147.1,147.1,147.1,147.1,0.0 -2021-07-20,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,145.98,145.98,145.98,145.98,0.0 -2021-07-22,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,147.77,147.77,147.77,147.77,0.0 -2021-07-23,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,148.11,148.11,148.11,148.11,0.0 -2021-07-26,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,147.82,147.82,147.82,147.82,0.0 -2021-07-27,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,147.1,147.1,147.1,147.1,0.0 -2021-07-28,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,146.8,146.8,146.8,146.8,0.0 -2021-07-29,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,147.47,147.47,147.47,147.47,0.0 -2021-07-30,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,147.33,147.33,147.33,147.33,0.0 -2021-08-02,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,148.47,148.47,148.47,148.47,0.0 -2021-08-03,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,150.76,150.76,150.76,150.76,0.0 -2021-08-04,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,151.95,151.95,151.95,151.95,0.0 -2021-08-05,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,152.31,152.31,152.31,152.31,0.0 -2021-08-06,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,151.78,151.78,151.78,151.78,0.0 -2021-08-09,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,151.98,151.98,151.98,151.98,0.0 -2021-08-10,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,152.18,152.18,152.18,152.18,0.0 -2021-08-11,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,152.2,152.2,152.2,152.2,0.0 -2021-08-12,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,152.99,152.99,152.99,152.99,0.0 -2021-08-13,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,154.52,154.52,154.52,154.52,0.0 -2021-08-16,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,154.84,154.84,154.84,154.84,0.0 -2021-08-17,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,155.33,155.33,155.33,155.33,0.0 -2021-08-18,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,154.9,154.9,154.9,154.9,0.0 -2021-08-20,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,153.79,153.79,153.79,153.79,0.0 -2021-08-23,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,154.22,154.22,154.22,154.22,0.0 -2021-08-24,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,155.42,155.42,155.42,155.42,0.0 -2021-08-25,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,155.51,155.51,155.51,155.51,0.0 -2021-08-26,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,155.53,155.53,155.53,155.53,0.0 -2021-08-27,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,156.17,156.17,156.17,156.17,0.0 -2021-08-30,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,158.28,158.28,158.28,158.28,0.0 -2021-09-01,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,159.63,159.63,159.63,159.63,0.0 -2021-09-02,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,161.12,161.12,161.12,161.12,0.0 -2021-09-03,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,161.96,161.96,161.96,161.96,0.0 -2021-09-06,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,162.46,162.46,162.46,162.46,0.0 -2021-09-07,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,162.31,162.31,162.31,162.31,0.0 -2021-09-08,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,162.3,162.3,162.3,162.3,0.0 -2021-09-09,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,162.44,162.44,162.44,162.44,0.0 -2021-09-13,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,162.31,162.31,162.31,162.31,0.0 -2021-09-14,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,162.54,162.54,162.54,162.54,0.0 -2021-09-15,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,163.84,163.84,163.84,163.84,0.0 -2021-09-16,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,164.86,164.86,164.86,164.86,0.0 -2021-09-17,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,164.45,164.45,164.45,164.45,0.0 -2021-09-20,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,162.69,162.69,162.69,162.69,0.0 -2021-09-21,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,164.23,164.23,164.23,164.23,0.0 -2021-09-22,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,164.08,164.08,164.08,164.08,0.0 -2021-09-23,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,166.66,166.66,166.66,166.66,0.0 -2021-09-24,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,166.94,166.94,166.94,166.94,0.0 -2021-09-27,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,166.95,166.95,166.95,166.95,0.0 -2021-09-28,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,165.95,165.95,165.95,165.95,0.0 -2021-09-29,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,165.6,165.6,165.6,165.6,0.0 -2021-10-01,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,163.91,163.91,163.91,163.91,0.0 -2021-10-04,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,165.4,165.4,165.4,165.4,0.0 -2021-10-05,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,166.64,166.64,166.64,166.64,0.0 -2021-10-06,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,165.0,165.0,165.0,165.0,0.0 -2021-10-07,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,166.34,166.34,166.34,166.34,0.0 -2021-10-08,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,167.32,167.32,167.32,167.32,0.0 -2021-10-11,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,167.79,167.79,167.79,167.79,0.0 -2021-10-12,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,168.22,168.22,168.22,168.22,0.0 -2021-10-13,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,169.8,169.8,169.8,169.8,0.0 -2021-10-14,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,171.47,171.47,171.47,171.47,0.0 -2021-10-18,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,172.76,172.76,172.76,172.76,0.0 -2021-10-19,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,172.21,172.21,172.21,172.21,0.0 -2021-10-20,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,170.79,170.79,170.79,170.79,0.0 -2021-10-21,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,169.99,169.99,169.99,169.99,0.0 -2021-10-22,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,169.39,169.39,169.39,169.39,0.0 -2021-10-25,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,169.49,169.49,169.49,169.49,0.0 -2021-10-26,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,170.98,170.98,170.98,170.98,0.0 -2021-10-27,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,170.44,170.44,170.44,170.44,0.0 -2021-10-28,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,167.1,167.1,167.1,167.1,0.0 -2021-10-29,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,165.37,165.37,165.37,165.37,0.0 -2021-11-01,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,167.78,167.78,167.78,167.78,0.0 -2021-11-02,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,167.42,167.42,167.42,167.42,0.0 -2021-11-03,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,166.86,166.86,166.86,166.86,0.0 -2021-11-08,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,169.09,169.09,169.09,169.09,0.0 -2021-11-09,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,168.86,168.86,168.86,168.86,0.0 -2021-11-10,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,168.6,168.6,168.6,168.6,0.0 -2021-11-11,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,167.3,167.3,167.3,167.3,0.0 -2021-11-12,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,169.45,169.45,169.45,169.45,0.0 -2021-11-15,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,169.51,169.51,169.51,169.51,0.0 -2021-11-16,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,168.47,168.47,168.47,168.47,0.0 -2021-11-17,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,167.53,167.53,167.53,167.53,0.0 -2021-11-18,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,166.28,166.28,166.28,166.28,0.0 -2021-11-22,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,163.06,163.06,163.06,163.06,0.0 -2021-11-23,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,163.87,163.87,163.87,163.87,0.0 -2021-11-24,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,163.04,163.04,163.04,163.04,0.0 -2021-11-25,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,164.18,164.18,164.18,164.18,0.0 -2021-11-26,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,159.41,159.41,159.41,159.41,0.0 -2021-11-29,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,159.66,159.66,159.66,159.66,0.0 -2021-12-01,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,160.72,160.72,160.72,160.72,0.0 -2021-12-02,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,162.92,162.92,162.92,162.92,0.0 -2021-12-03,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,161.0,161.0,161.0,161.0,0.0 -2021-12-06,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,158.33,158.33,158.33,158.33,0.0 -2021-12-07,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,160.81,160.81,160.81,160.81,0.0 -2021-12-08,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,163.55,163.55,163.55,163.55,0.0 -2021-12-09,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,163.99,163.99,163.99,163.99,0.0 -2021-12-10,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,163.93,163.93,163.93,163.93,0.0 -2021-12-13,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,162.59,162.59,162.59,162.59,0.0 -2021-12-14,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,162.19,162.19,162.19,162.19,0.0 -2021-12-15,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,161.22,161.22,161.22,161.22,0.0 -2021-12-16,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,161.47,161.47,161.47,161.47,0.0 -2021-12-17,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,159.0,159.0,159.0,159.0,0.0 -2021-12-20,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,155.53,155.53,155.53,155.53,0.0 -2021-12-21,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,156.99,156.99,156.99,156.99,0.0 -2021-12-22,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,158.77,158.77,158.77,158.77,0.0 -2021-12-23,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,159.87,159.87,159.87,159.87,0.0 -2021-12-24,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,159.22,159.22,159.22,159.22,0.0 -2021-12-27,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,159.99,159.99,159.99,159.99,0.0 -2021-12-28,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,161.37,161.37,161.37,161.37,0.0 -2021-12-29,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,161.18,161.18,161.18,161.18,0.0 -2021-12-30,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,161.09,161.09,161.09,161.09,0.0 -2022-01-03,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,165.03,165.03,165.03,165.03,0.0 -2022-01-04,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,166.7,166.7,166.7,166.7,0.0 -2022-01-05,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,167.82,167.82,167.82,167.82,0.0 -2022-01-06,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,166.14,166.14,166.14,166.14,0.0 -2022-01-07,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,166.77,166.77,166.77,166.77,0.0 -2022-01-10,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,168.55,168.55,168.55,168.55,0.0 -2022-01-11,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,169.04,169.04,169.04,169.04,0.0 -2022-01-12,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,170.5,170.5,170.5,170.5,0.0 -2022-01-13,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,170.92,170.92,170.92,170.92,0.0 -2022-01-14,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,170.9,170.9,170.9,170.9,0.0 -2022-01-17,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,171.39,171.39,171.39,171.39,0.0 -2022-01-18,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,169.56,169.56,169.56,169.56,0.0 -2022-01-19,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,167.94,167.94,167.94,167.94,0.0 -2022-01-20,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,166.27,166.27,166.27,166.27,0.0 -2022-01-21,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,164.97,164.97,164.97,164.97,0.0 -2022-01-24,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,160.58,160.58,160.58,160.58,0.0 -2022-01-25,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,161.79,161.79,161.79,161.79,0.0 -2022-01-27,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,160.21,160.21,160.21,160.21,0.0 -2022-01-28,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,160.14,160.14,160.14,160.14,0.0 -2022-02-01,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,164.57,164.57,164.57,164.57,0.0 -2022-02-02,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,166.47,166.47,166.47,166.47,0.0 -2022-02-03,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,164.46,164.46,164.46,164.46,0.0 -2022-02-04,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,164.04,164.04,164.04,164.04,0.0 -2022-02-07,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,161.21,161.21,161.21,161.21,0.0 -2022-02-08,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,161.7,161.7,161.7,161.7,0.0 -2022-02-09,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,163.58,163.58,163.58,163.58,0.0 -2022-02-10,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,164.92,164.92,164.92,164.92,0.0 -2022-02-11,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,162.76,162.76,162.76,162.76,0.0 -2022-02-14,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,157.88,157.88,157.88,157.88,0.0 -2022-02-15,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,162.65,162.65,162.65,162.65,0.0 -2022-02-16,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,162.41,162.41,162.41,162.41,0.0 -2022-02-17,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,162.24,162.24,162.24,162.24,0.0 -2022-02-18,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,161.97,161.97,161.97,161.97,0.0 -2022-02-21,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,161.37,161.37,161.37,161.37,0.0 -2022-02-22,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,160.3,160.3,160.3,160.3,0.0 -2022-02-23,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,160.03,160.03,160.03,160.03,0.0 -2022-02-24,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,152.4,152.4,152.4,152.4,0.0 -2022-02-25,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,156.23,156.23,156.23,156.23,0.0 -2022-03-02,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,155.73,155.73,155.73,155.73,0.0 -2022-03-03,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,154.72,154.72,154.72,154.72,0.0 -2022-03-04,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,152.35,152.35,152.35,152.35,0.0 -2022-03-07,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,148.77,148.77,148.77,148.77,0.0 -2022-03-08,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,150.17,150.17,150.17,150.17,0.0 -2022-03-09,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,153.27,153.27,153.27,153.27,0.0 -2022-03-10,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,155.6,155.6,155.6,155.6,0.0 -2022-03-11,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,155.94,155.94,155.94,155.94,0.0 -2022-03-14,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,158.19,158.19,158.19,158.19,0.0 -2022-03-15,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,156.23,156.23,156.23,156.23,0.0 -2022-03-16,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,159.16,159.16,159.16,159.16,0.0 -2022-03-17,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,162.08,162.08,162.08,162.08,0.0 -2022-03-21,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,160.49,160.49,160.49,160.49,0.0 -2022-03-22,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,162.34,162.34,162.34,162.34,0.0 -2022-03-23,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,161.69,161.69,161.69,161.69,0.0 -2022-03-24,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,161.47,161.47,161.47,161.47,0.0 -2022-03-25,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,160.81,160.81,160.81,160.81,0.0 -2022-03-28,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,161.46,161.46,161.46,161.46,0.0 -2022-03-29,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,162.42,162.42,162.42,162.42,0.0 -2022-03-30,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,164.04,164.04,164.04,164.04,0.0 -2022-04-01,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,165.65,165.65,165.65,165.65,0.0 -2022-04-04,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,169.24,169.24,169.24,169.24,0.0 -2022-04-05,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,168.35,168.35,168.35,168.35,0.0 -2022-04-06,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,166.94,166.94,166.94,166.94,0.0 -2022-04-07,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,165.37,165.37,165.37,165.37,0.0 -2022-04-08,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,166.72,166.72,166.72,166.72,0.0 -2022-04-11,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,165.7,165.7,165.7,165.7,0.0 -2022-04-12,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,164.34,164.34,164.34,164.34,0.0 -2022-04-13,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,163.83,163.83,163.83,163.83,0.0 -2022-04-18,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,160.99,160.99,160.99,160.99,0.0 -2022-04-19,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,158.98,158.98,158.98,158.98,0.0 -2022-04-20,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,160.64,160.64,160.64,160.64,0.0 -2022-04-21,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,163.04,163.04,163.04,163.04,0.0 -2022-04-22,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,160.98,160.98,160.98,160.98,0.0 -2022-04-25,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,158.93,158.93,158.93,158.93,0.0 -2022-04-26,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,161.24,161.24,161.24,161.24,0.0 -2022-04-27,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,159.72,159.72,159.72,159.72,0.0 -2022-04-28,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,161.69,161.69,161.69,161.69,0.0 -2022-04-29,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,160.35,160.35,160.35,160.35,0.0 -2022-05-02,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,160.04,160.04,160.04,160.04,0.0 -2022-05-04,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,156.37,156.37,156.37,156.37,0.0 -2022-05-05,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,156.41,156.41,156.41,156.41,0.0 -2022-05-06,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,153.87,153.87,153.87,153.87,0.0 -2022-05-09,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,152.84,152.84,152.84,152.84,0.0 -2022-05-10,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,152.26,152.26,152.26,152.26,0.0 -2022-05-11,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,151.58,151.58,151.58,151.58,0.0 -2022-05-12,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,148.36,148.36,148.36,148.36,0.0 -2022-05-13,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,148.12,148.12,148.12,148.12,0.0 -2022-05-16,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,148.68,148.68,148.68,148.68,0.0 -2022-05-17,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,152.58,152.58,152.58,152.58,0.0 -2022-05-18,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,152.4,152.4,152.4,152.4,0.0 -2022-05-19,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,148.36,148.36,148.36,148.36,0.0 -2022-05-20,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,152.64,152.64,152.64,152.64,0.0 -2022-05-23,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,152.15,152.15,152.15,152.15,0.0 -2022-05-24,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,151.31,151.31,151.31,151.31,0.0 -2022-05-25,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,150.49,150.49,150.49,150.49,0.0 -2022-05-26,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,151.95,151.95,151.95,151.95,0.0 -2022-05-27,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,153.66,153.66,153.66,153.66,0.0 -2022-05-30,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,156.55,156.55,156.55,156.55,0.0 -2022-06-01,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,155.5,155.5,155.5,155.5,0.0 -2022-06-02,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,156.48,156.48,156.48,156.48,0.0 -2022-06-03,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,156.07,156.07,156.07,156.07,0.0 -2022-06-06,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,155.93,155.93,155.93,155.93,0.0 -2022-06-07,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,154.5,154.5,154.5,154.5,0.0 -2022-06-08,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,153.93,153.93,153.93,153.93,0.0 -2022-06-09,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,155.1,155.1,155.1,155.1,0.0 -2022-06-10,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,152.51,152.51,152.51,152.51,0.0 -2022-06-13,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,148.5,148.5,148.5,148.5,0.0 -2022-06-14,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,148.1,148.1,148.1,148.1,0.0 -2022-06-15,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,147.85,147.85,147.85,147.85,0.0 -2022-06-16,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,144.74,144.74,144.74,144.74,0.0 -2022-06-17,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,144.11,144.11,144.11,144.11,0.0 -2022-06-20,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,144.65,144.65,144.65,144.65,0.0 -2022-06-21,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,147.36,147.36,147.36,147.36,0.0 -2022-06-22,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,145.24,145.24,145.24,145.24,0.0 -2022-06-23,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,146.58,146.58,146.58,146.58,0.0 -2022-06-24,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,147.92,147.92,147.92,147.92,0.0 -2022-06-27,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,149.16,149.16,149.16,149.16,0.0 -2022-06-28,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,149.33,149.33,149.33,149.33,0.0 -2022-06-29,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,148.85,148.85,148.85,148.85,0.0 -2022-07-01,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,148.45,148.45,148.45,148.45,0.0 -2022-07-04,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,149.27,149.27,149.27,149.27,0.0 -2022-07-05,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,149.04,149.04,149.04,149.04,0.0 -2022-07-06,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,150.71,150.71,150.71,150.71,0.0 -2022-07-07,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,152.06,152.06,152.06,152.06,0.0 -2022-07-08,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,152.89,152.89,152.89,152.89,0.0 -2022-07-11,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,152.85,152.85,152.85,152.85,0.0 -2022-07-12,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,151.37,151.37,151.37,151.37,0.0 -2022-07-13,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,150.51,150.51,150.51,150.51,0.0 -2022-07-14,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,150.3,150.3,150.3,150.3,0.0 -2022-07-15,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,151.33,151.33,151.33,151.33,0.0 -2022-07-18,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,153.48,153.48,153.48,153.48,0.0 -2022-07-19,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,154.09,154.09,154.09,154.09,0.0 -2022-07-20,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,155.78,155.78,155.78,155.78,0.0 -2022-07-21,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,156.67,156.67,156.67,156.67,0.0 -2022-07-22,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,157.74,157.74,157.74,157.74,0.0 -2022-07-25,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,156.91,156.91,156.91,156.91,0.0 -2022-07-26,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,155.52,155.52,155.52,155.52,0.0 -2022-07-27,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,157.03,157.03,157.03,157.03,0.0 -2022-07-28,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,159.74,159.74,159.74,159.74,0.0 -2022-07-29,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,161.89,161.89,161.89,161.89,0.0 -2022-08-01,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,163.61,163.61,163.61,163.61,0.0 -2022-08-02,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,163.67,163.67,163.67,163.67,0.0 -2022-08-03,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,164.09,164.09,164.09,164.09,0.0 -2022-08-04,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,164.03,164.03,164.03,164.03,0.0 -2022-08-05,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,164.17,164.17,164.17,164.17,0.0 -2022-08-08,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,165.45,165.45,165.45,165.45,0.0 -2022-08-10,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,165.57,165.57,165.57,165.57,0.0 -2022-08-11,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,166.8,166.8,166.8,166.8,0.0 -2022-08-12,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,167.18,167.18,167.18,167.18,0.0 -2022-08-16,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,168.37,168.37,168.37,168.37,0.0 -2022-08-17,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,169.49,169.49,169.49,169.49,0.0 -2022-08-18,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,169.69,169.69,169.69,169.69,0.0 -2022-08-19,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,167.86,167.86,167.86,167.86,0.0 -2022-08-22,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,165.33,165.33,165.33,165.33,0.0 -2022-08-23,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,166.15,166.15,166.15,166.15,0.0 -2022-08-24,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,166.41,166.41,166.41,166.41,0.0 -2022-08-25,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,165.63,165.63,165.63,165.63,0.0 -2022-08-26,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,165.97,165.97,165.97,165.97,0.0 -2022-08-29,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,163.65,163.65,163.65,163.65,0.0 -2022-08-30,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,167.85,167.85,167.85,167.85,0.0 -2022-09-01,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,165.81,165.81,165.81,165.81,0.0 -2022-09-02,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,165.78,165.78,165.78,165.78,0.0 -2022-09-05,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,166.97,166.97,166.97,166.97,0.0 -2022-09-06,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,166.87,166.87,166.87,166.87,0.0 -2022-09-07,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,166.57,166.57,166.57,166.57,0.0 -2022-09-08,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,168.21,168.21,168.21,168.21,0.0 -2022-09-09,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,168.54,168.54,168.54,168.54,0.0 -2022-09-12,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,169.51,169.51,169.51,169.51,0.0 -2022-09-13,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,170.77,170.77,170.77,170.77,0.0 -2022-09-14,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,170.14,170.14,170.14,170.14,0.0 -2022-09-15,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,168.95,168.95,168.95,168.95,0.0 -2022-09-16,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,165.68,165.68,165.68,165.68,0.0 -2022-09-19,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,166.54,166.54,166.54,166.54,0.0 -2022-09-20,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,168.37,168.37,168.37,168.37,0.0 -2022-09-21,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,167.45,167.45,167.45,167.45,0.0 -2022-09-22,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,166.61,166.61,166.61,166.61,0.0 -2022-09-23,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,163.75,163.75,163.75,163.75,0.0 -2022-09-26,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,160.82,160.82,160.82,160.82,0.0 -2022-09-27,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,160.73,160.73,160.73,160.73,0.0 -2022-09-28,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,159.32,159.32,159.32,159.32,0.0 -2022-09-29,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,158.94,158.94,158.94,158.94,0.0 -2022-10-03,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,159.59,159.59,159.59,159.59,0.0 -2022-10-04,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,163.24,163.24,163.24,163.24,0.0 -2022-10-06,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,163.78,163.78,163.78,163.78,0.0 -2022-10-07,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,163.62,163.62,163.62,163.62,0.0 -2022-10-10,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,162.92,162.92,162.92,162.92,0.0 -2022-10-11,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,160.49,160.49,160.49,160.49,0.0 -2022-10-12,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,161.81,161.81,161.81,161.81,0.0 -2022-10-13,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,160.78,160.78,160.78,160.78,0.0 -2022-10-14,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,162.4,162.4,162.4,162.4,0.0 -2022-10-17,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,163.6,163.6,163.6,163.6,0.0 -2022-10-18,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,165.25,165.25,165.25,165.25,0.0 -2022-10-19,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,165.52,165.52,165.52,165.52,0.0 -2022-10-20,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,166.0,166.0,166.0,166.0,0.0 -2022-10-21,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,166.12,166.12,166.12,166.12,0.0 -2022-10-25,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,166.87,166.87,166.87,166.87,0.0 -2022-10-27,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,167.76,167.76,167.76,167.76,0.0 -2022-10-28,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,168.23,168.23,168.23,168.23,0.0 -2022-11-01,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,171.66,171.66,171.66,171.66,0.0 -2022-11-02,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,171.07,171.07,171.07,171.07,0.0 -2022-11-03,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,170.78,170.78,170.78,170.78,0.0 -2022-11-04,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,171.39,171.39,171.39,171.39,0.0 -2022-11-07,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,172.2,172.2,172.2,172.2,0.0 -2022-11-09,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,171.79,171.79,171.79,171.79,0.0 -2022-11-10,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,170.57,170.57,170.57,170.57,0.0 -2022-11-11,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,173.6,173.6,173.6,173.6,0.0 -2022-11-14,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,173.41,173.41,173.41,173.41,0.0 -2022-11-15,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,174.11,174.11,174.11,174.11,0.0 -2022-11-16,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,174.17,174.17,174.17,174.17,0.0 -2022-11-17,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,173.54,173.54,173.54,173.54,0.0 -2022-11-18,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,173.2,173.2,173.2,173.2,0.0 -2022-11-21,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,171.8,171.8,171.8,171.8,0.0 -2022-11-22,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,172.6,172.6,172.6,172.6,0.0 -2022-11-23,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,172.81,172.81,172.81,172.81,0.0 -2022-11-24,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,174.86,174.86,174.86,174.86,0.0 -2022-11-25,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,175.13,175.13,175.13,175.13,0.0 -2022-11-28,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,175.6,175.6,175.6,175.6,0.0 -2022-11-29,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,176.12,176.12,176.12,176.12,0.0 -2022-12-01,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,177.96,177.96,177.96,177.96,0.0 -2022-12-02,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,176.86,176.86,176.86,176.86,0.0 -2022-12-05,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,176.9,176.9,176.9,176.9,0.0 -2022-12-06,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,176.35,176.35,176.35,176.35,0.0 -2022-12-07,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,175.57,175.57,175.57,175.57,0.0 -2022-12-08,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,176.03,176.03,176.03,176.03,0.0 -2022-12-09,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,174.96,174.96,174.96,174.96,0.0 -2022-12-12,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,174.97,174.97,174.97,174.97,0.0 -2022-12-13,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,176.01,176.01,176.01,176.01,0.0 -2022-12-14,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,176.51,176.51,176.51,176.51,0.0 -2022-12-15,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,174.19,174.19,174.19,174.19,0.0 -2022-12-16,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,172.81,172.81,172.81,172.81,0.0 -2022-12-19,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,174.24,174.24,174.24,174.24,0.0 -2022-12-20,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,173.91,173.91,173.91,173.91,0.0 -2022-12-21,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,172.15,172.15,172.15,172.15,0.0 -2022-12-22,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,171.47,171.47,171.47,171.47,0.0 -2022-12-23,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,168.43,168.43,168.43,168.43,0.0 -2022-12-26,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,170.4,170.4,170.4,170.4,0.0 -2022-12-27,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,171.51,171.51,171.51,171.51,0.0 -2022-12-28,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,171.42,171.42,171.42,171.42,0.0 -2022-12-29,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,172.06,172.06,172.06,172.06,0.0 -2022-12-30,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,171.25,171.25,171.25,171.25,0.0 -2023-01-02,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,172.12,172.12,172.12,172.12,0.0 -2023-01-03,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,172.45,172.45,172.45,172.45,0.0 -2023-01-04,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,170.65,170.65,170.65,170.65,0.0 -2023-01-05,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,170.17,170.17,170.17,170.17,0.0 -2023-01-06,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,168.92,168.92,168.92,168.92,0.0 -2023-01-09,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,171.2,171.2,171.2,171.2,0.0 -2023-01-10,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,169.43,169.43,169.43,169.43,0.0 -2023-01-11,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,169.26,169.26,169.26,169.26,0.0 -2023-01-12,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,168.9,168.9,168.9,168.9,0.0 -2023-01-13,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,169.83,169.83,169.83,169.83,0.0 -2023-01-16,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,169.24,169.24,169.24,169.24,0.0 -2023-01-17,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,170.74,170.74,170.74,170.74,0.0 -2023-01-18,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,171.8,171.8,171.8,171.8,0.0 -2023-01-19,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,171.27,171.27,171.27,171.27,0.0 -2023-01-20,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,170.51,170.51,170.51,170.51,0.0 -2023-01-23,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,171.37,171.37,171.37,171.37,0.0 -2023-01-24,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,171.37,171.37,171.37,171.37,0.0 -2023-01-25,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,169.23,169.23,169.23,169.23,0.0 -2023-01-27,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,166.51,166.51,166.51,166.51,0.0 -2023-01-30,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,166.93,166.93,166.93,166.93,0.0 -2023-02-01,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,166.62,166.62,166.62,166.62,0.0 -2023-02-02,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,166.56,166.56,166.56,166.56,0.0 -2023-02-03,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,168.86,168.86,168.86,168.86,0.0 -2023-02-06,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,168.01,168.01,168.01,168.01,0.0 -2023-02-07,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,167.61,167.61,167.61,167.61,0.0 -2023-02-08,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,169.04,169.04,169.04,169.04,0.0 -2023-02-09,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,169.25,169.25,169.25,169.25,0.0 -2023-02-10,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,168.9,168.9,168.9,168.9,0.0 -2023-02-13,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,168.09,168.09,168.09,168.09,0.0 -2023-02-14,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,169.59,169.59,169.59,169.59,0.0 -2023-02-15,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,170.51,170.51,170.51,170.51,0.0 -2023-02-16,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,170.7,170.7,170.7,170.7,0.0 -2023-02-17,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,169.83,169.83,169.83,169.83,0.0 -2023-02-20,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,168.89,168.89,168.89,168.89,0.0 -2023-02-21,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,168.72,168.72,168.72,168.72,0.0 -2023-02-22,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,166.14,166.14,166.14,166.14,0.0 -2023-02-23,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,165.73,165.73,165.73,165.73,0.0 -2023-02-24,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,165.3,165.3,165.3,165.3,0.0 -2023-02-27,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,164.61,164.61,164.61,164.61,0.0 -2023-03-01,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,165.16,165.16,165.16,165.16,0.0 -2023-03-02,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,163.94,163.94,163.94,163.94,0.0 -2023-03-03,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,166.51,166.51,166.51,166.51,0.0 -2023-03-06,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,167.62,167.62,167.62,167.62,0.0 -2023-03-08,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,168.02,168.02,168.02,168.02,0.0 -2023-03-09,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,166.46,166.46,166.46,166.46,0.0 -2023-03-10,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,164.79,164.79,164.79,164.79,0.0 -2023-03-13,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,162.34,162.34,162.34,162.34,0.0 -2023-03-14,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,161.29,161.29,161.29,161.29,0.0 -2023-03-15,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,160.61,160.61,160.61,160.61,0.0 -2023-03-16,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,160.74,160.74,160.74,160.74,0.0 -2023-03-17,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,161.82,161.82,161.82,161.82,0.0 -2023-03-20,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,160.76,160.76,160.76,160.76,0.0 -2023-03-21,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,161.89,161.89,161.89,161.89,0.0 -2023-03-22,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,162.31,162.31,162.31,162.31,0.0 -2023-03-23,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,161.6,161.6,161.6,161.6,0.0 -2023-03-24,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,160.35,160.35,160.35,160.35,0.0 -2023-03-27,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,160.73,160.73,160.73,160.73,0.0 -2023-03-28,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,160.41,160.41,160.41,160.41,0.0 -2023-03-29,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,161.62,161.62,161.62,161.62,0.0 -2023-04-03,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,164.62,164.62,164.62,164.62,0.0 -2023-04-05,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,166.12,166.12,166.12,166.12,0.0 -2023-04-06,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,166.52,166.52,166.52,166.52,0.0 -2023-04-10,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,166.75,166.75,166.75,166.75,0.0 -2023-04-11,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,167.68,167.68,167.68,167.68,0.0 -2023-04-12,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,168.53,168.53,168.53,168.53,0.0 -2023-04-13,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,168.69,168.69,168.69,168.69,0.0 -2023-04-17,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,167.54,167.54,167.54,167.54,0.0 -2023-04-18,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,167.1,167.1,167.1,167.1,0.0 -2023-04-19,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,166.71,166.71,166.71,166.71,0.0 -2023-04-20,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,166.76,166.76,166.76,166.76,0.0 -2023-04-21,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,166.76,166.76,166.76,166.76,0.0 -2023-04-24,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,167.89,167.89,167.89,167.89,0.0 -2023-04-25,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,168.13,168.13,168.13,168.13,0.0 -2023-04-26,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,168.55,168.55,168.55,168.55,0.0 -2023-04-27,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,169.51,169.51,169.51,169.51,0.0 -2023-04-28,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,170.97,170.97,170.97,170.97,0.0 -2023-05-02,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,171.75,171.75,171.75,171.75,0.0 -2023-05-03,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,171.2,171.2,171.2,171.2,0.0 -2023-05-04,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,172.77,172.77,172.77,172.77,0.0 -2023-05-05,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,171.0,171.0,171.0,171.0,0.0 -2023-05-08,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,172.84,172.84,172.84,172.84,0.0 -2023-05-09,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,172.86,172.86,172.86,172.86,0.0 -2023-05-10,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,173.32,173.32,173.32,173.32,0.0 -2023-05-11,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,173.15,173.15,173.15,173.15,0.0 -2023-05-12,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,173.32,173.32,173.32,173.32,0.0 -2023-05-15,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,174.11,174.11,174.11,174.11,0.0 -2023-05-16,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,173.4,173.4,173.4,173.4,0.0 -2023-05-17,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,172.4,172.4,172.4,172.4,0.0 -2023-05-18,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,171.91,171.91,171.91,171.91,0.0 -2023-05-19,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,172.62,172.62,172.62,172.62,0.0 -2023-05-22,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,173.67,173.67,173.67,173.67,0.0 -2023-05-23,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,173.98,173.98,173.98,173.98,0.0 -2023-05-24,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,173.39,173.39,173.39,173.39,0.0 -2023-05-25,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,173.73,173.73,173.73,173.73,0.0 -2023-05-26,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,175.41,175.41,175.41,175.41,0.0 -2023-05-29,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,176.35,176.35,176.35,176.35,0.0 -2023-05-30,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,176.68,176.68,176.68,176.68,0.0 -2023-06-01,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,175.39,175.39,175.39,175.39,0.0 -2023-06-02,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,175.98,175.98,175.98,175.98,0.0 -2023-06-05,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,176.54,176.54,176.54,176.54,0.0 -2023-06-06,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,176.59,176.59,176.59,176.59,0.0 -2023-06-07,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,177.8,177.8,177.8,177.8,0.0 -2023-06-08,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,176.93,176.93,176.93,176.93,0.0 -2023-06-09,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,176.27,176.27,176.27,176.27,0.0 -2023-06-12,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,176.63,176.63,176.63,176.63,0.0 -2023-06-13,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,177.71,177.71,177.71,177.71,0.0 -2023-06-14,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,178.09,178.09,178.09,178.09,0.0 -2023-06-15,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,177.5,177.5,177.5,177.5,0.0 -2023-06-16,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,178.81,178.81,178.81,178.81,0.0 -2023-06-19,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,178.18,178.18,178.18,178.18,0.0 -2023-06-20,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,178.76,178.76,178.76,178.76,0.0 -2023-06-21,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,179.14,179.14,179.14,179.14,0.0 -2023-06-22,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,178.32,178.32,178.32,178.32,0.0 -2023-06-23,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,177.32,177.32,177.32,177.32,0.0 -2023-06-26,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,177.56,177.56,177.56,177.56,0.0 -2023-06-27,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,178.75,178.75,178.75,178.75,0.0 -2023-06-28,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,180.21,180.21,180.21,180.21,0.0 -2023-07-03,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,183.54,183.54,183.54,183.54,0.0 -2023-07-04,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,184.17,184.17,184.17,184.17,0.0 -2023-07-05,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,184.26,184.26,184.26,184.26,0.0 -2023-07-06,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,185.19,185.19,185.19,185.19,0.0 -2023-07-07,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,183.63,183.63,183.63,183.63,0.0 -2023-07-10,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,183.86,183.86,183.86,183.86,0.0 -2023-07-11,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,184.66,184.66,184.66,184.66,0.0 -2023-07-12,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,184.14,184.14,184.14,184.14,0.0 -2023-07-13,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,184.5,184.5,184.5,184.5,0.0 -2023-07-14,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,185.96,185.96,185.96,185.96,0.0 -2023-07-17,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,187.35,187.35,187.35,187.35,0.0 -2023-07-18,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,187.71,187.71,187.71,187.71,0.0 -2023-07-19,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,188.5,188.5,188.5,188.5,0.0 -2023-07-20,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,189.93,189.93,189.93,189.93,0.0 -2023-07-21,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,187.71,187.71,187.71,187.71,0.0 -2023-07-24,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,187.02,187.02,187.02,187.02,0.0 -2023-07-25,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,187.1,187.1,187.1,187.1,0.0 -2023-07-26,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,188.02,188.02,188.02,188.02,0.0 -2023-07-27,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,186.92,186.92,186.92,186.92,0.0 -2023-07-28,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,186.81,186.81,186.81,186.81,0.0 -2023-08-01,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,187.64,187.64,187.64,187.64,0.0 -2023-08-02,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,185.75,185.75,185.75,185.75,0.0 -2023-08-03,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,184.41,184.41,184.41,184.41,0.0 -2023-08-04,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,185.7,185.7,185.7,185.7,0.0 -2023-08-07,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,186.46,186.46,186.46,186.46,0.0 -2023-08-08,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,186.21,186.21,186.21,186.21,0.0 -2023-08-09,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,186.91,186.91,186.91,186.91,0.0 -2023-08-10,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,186.06,186.06,186.06,186.06,0.0 -2023-08-11,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,185.05,185.05,185.05,185.05,0.0 -2023-08-14,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,185.12,185.12,185.12,185.12,0.0 -2023-08-16,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,185.41,185.41,185.41,185.41,0.0 -2023-08-17,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,184.46,184.46,184.46,184.46,0.0 -2023-08-18,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,183.96,183.96,183.96,183.96,0.0 -2023-08-21,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,184.82,184.82,184.82,184.82,0.0 -2023-08-22,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,184.84,184.84,184.84,184.84,0.0 -2023-08-23,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,185.29,185.29,185.29,185.29,0.0 -2023-08-24,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,184.75,184.75,184.75,184.75,0.0 -2023-08-25,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,183.6,183.6,183.6,183.6,0.0 -2023-08-28,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,183.98,183.98,183.98,183.98,0.0 -2023-08-29,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,184.32,184.32,184.32,184.32,0.0 -2023-08-30,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,184.37,184.37,184.37,184.37,0.0 -2023-09-01,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,185.2,185.2,185.2,185.2,0.0 -2023-09-04,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,186.09,186.09,186.09,186.09,0.0 -2023-09-05,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,186.52,186.52,186.52,186.52,0.0 -2023-09-06,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,186.86,186.86,186.86,186.86,0.0 -2023-09-07,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,187.97,187.97,187.97,187.97,0.0 -2023-09-08,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,188.85,188.85,188.85,188.85,0.0 -2023-09-11,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,190.53,190.53,190.53,190.53,0.0 -2023-09-12,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,190.49,190.49,190.49,190.49,0.0 -2023-09-13,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,191.22,191.22,191.22,191.22,0.0 -2023-09-14,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,191.54,191.54,191.54,191.54,0.0 -2023-09-15,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,192.39,192.39,192.39,192.39,0.0 -2023-09-18,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,191.82,191.82,191.82,191.82,0.0 -2023-09-20,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,189.61,189.61,189.61,189.61,0.0 -2023-09-21,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,188.09,188.09,188.09,188.09,0.0 -2023-09-22,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,187.44,187.44,187.44,187.44,0.0 -2023-09-25,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,187.44,187.44,187.44,187.44,0.0 -2023-09-26,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,187.35,187.35,187.35,187.35,0.0 -2023-09-27,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,187.84,187.84,187.84,187.84,0.0 -2023-09-29,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,187.09,187.09,187.09,187.09,0.0 -2023-10-03,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,186.04,186.04,186.04,186.04,0.0 -2023-10-04,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,185.16,185.16,185.16,185.16,0.0 -2023-10-05,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,186.2,186.2,186.2,186.2,0.0 -2023-10-06,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,187.23,187.23,187.23,187.23,0.0 -2023-10-09,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,185.88,185.88,185.88,185.88,0.0 -2023-10-10,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,187.57,187.57,187.57,187.57,0.0 -2023-10-11,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,188.72,188.72,188.72,188.72,0.0 -2023-10-12,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,188.56,188.56,188.56,188.56,0.0 -2023-10-13,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,188.15,188.15,188.15,188.15,0.0 -2023-10-16,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,187.96,187.96,187.96,187.96,0.0 -2023-10-17,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,188.72,188.72,188.72,188.72,0.0 -2023-10-18,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,187.38,187.38,187.38,187.38,0.0 -2023-10-19,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,186.96,186.96,186.96,186.96,0.0 -2023-10-20,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,186.2,186.2,186.2,186.2,0.0 -2023-10-23,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,183.71,183.71,183.71,183.71,0.0 -2023-10-25,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,182.33,182.33,182.33,182.33,0.0 -2023-10-26,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,179.81,179.81,179.81,179.81,0.0 -2023-10-27,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,181.62,181.62,181.62,181.62,0.0 -2023-10-30,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,182.51,182.51,182.51,182.51,0.0 -2023-11-01,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,181.07,181.07,181.07,181.07,0.0 -2023-11-02,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,182.49,182.49,182.49,182.49,0.0 -2023-11-03,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,183.45,183.45,183.45,183.45,0.0 -2023-11-06,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,185.17,185.17,185.17,185.17,0.0 -2023-11-07,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,185.12,185.12,185.12,185.12,0.0 -2023-11-08,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,185.47,185.47,185.47,185.47,0.0 -2023-11-09,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,185.01,185.01,185.01,185.01,0.0 -2023-11-10,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,185.29,185.29,185.29,185.29,0.0 -2023-11-13,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,185.46,185.46,185.46,185.46,0.0 -2023-11-15,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,187.67,187.67,187.67,187.67,0.0 -2023-11-16,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,188.57,188.57,188.57,188.57,0.0 -2023-11-17,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,188.25,188.25,188.25,188.25,0.0 -2023-11-20,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,187.88,187.88,187.88,187.88,0.0 -2023-11-21,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,188.73,188.73,188.73,188.73,0.0 -2023-11-22,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,189.0,189.0,189.0,189.0,0.0 -2023-11-23,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,188.91,188.91,188.91,188.91,0.0 -2023-11-24,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,188.84,188.84,188.84,188.84,0.0 -2023-11-28,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,189.74,189.74,189.74,189.74,0.0 -2023-11-29,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,191.71,191.71,191.71,191.71,0.0 -2023-12-01,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,193.34,193.34,193.34,193.34,0.0 -2023-12-04,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,197.33,197.33,197.33,197.33,0.0 -2023-12-05,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,198.93,198.93,198.93,198.93,0.0 -2023-12-06,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,199.72,199.72,199.72,199.72,0.0 -2023-12-07,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,199.37,199.37,199.37,199.37,0.0 -2023-12-08,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,200.02,200.02,200.02,200.02,0.0 -2023-12-11,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,200.28,200.28,200.28,200.28,0.0 -2023-12-12,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,199.42,199.42,199.42,199.42,0.0 -2023-12-13,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,199.6,199.6,199.6,199.6,0.0 -2023-12-14,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,202.05,202.05,202.05,202.05,0.0 -2023-12-15,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,204.66,204.66,204.66,204.66,0.0 -2023-12-18,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,204.29,204.29,204.29,204.29,0.0 -2023-12-19,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,204.62,204.62,204.62,204.62,0.0 -2023-12-20,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,201.73,201.73,201.73,201.73,0.0 -2023-12-21,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,202.73,202.73,202.73,202.73,0.0 -2023-12-22,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,203.63,203.63,203.63,203.63,0.0 -2023-12-26,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,204.5,204.5,204.5,204.5,0.0 -2023-12-27,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,206.54,206.54,206.54,206.54,0.0 -2023-12-28,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,207.71,207.71,207.71,207.71,0.0 -2023-12-29,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,207.26,207.26,207.26,207.26,0.0 -2024-01-01,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,207.35,207.35,207.35,207.35,0.0 -2024-01-02,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,206.63,206.63,206.63,206.63,0.0 -2024-01-03,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,205.21,205.21,205.21,205.21,0.0 -2024-01-04,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,206.55,206.55,206.55,206.55,0.0 -2024-01-05,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,207.05,207.05,207.05,207.05,0.0 -2024-01-08,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,205.16,205.16,205.16,205.16,0.0 -2024-01-09,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,205.46,205.46,205.46,205.46,0.0 -2024-01-10,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,206.16,206.16,206.16,206.16,0.0 -2024-01-11,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,206.44,206.44,206.44,206.44,0.0 -2024-01-12,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,208.8,208.8,208.8,208.8,0.0 -2024-01-15,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,210.73,210.73,210.73,210.73,0.0 -2024-01-16,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,210.11,210.11,210.11,210.11,0.0 -2024-01-17,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,205.72,205.72,205.72,205.72,0.0 -2024-01-18,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,204.67,204.67,204.67,204.67,0.0 -2024-01-19,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,206.28,206.28,206.28,206.28,0.0 -2024-01-23,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,202.62,202.62,202.62,202.62,0.0 -2024-01-24,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,204.67,204.67,204.67,204.67,0.0 -2024-01-25,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,203.7,203.7,203.7,203.7,0.0 -2024-01-29,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,207.37,207.37,207.37,207.37,0.0 -2024-01-30,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,205.31,205.31,205.31,205.31,0.0 -2024-02-01,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,206.98,206.98,206.98,206.98,0.0 -2024-02-02,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,208.47,208.47,208.47,208.47,0.0 -2024-02-05,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,207.69,207.69,207.69,207.69,0.0 -2024-02-06,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,209.21,209.21,209.21,209.21,0.0 -2024-02-07,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,209.22,209.22,209.22,209.22,0.0 -2024-02-08,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,207.31,207.31,207.31,207.31,0.0 -2024-02-09,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,207.95,207.95,207.95,207.95,0.0 -2024-02-12,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,206.36,206.36,206.36,206.36,0.0 -2024-02-13,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,207.57,207.57,207.57,207.57,0.0 -2024-02-14,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,208.49,208.49,208.49,208.49,0.0 -2024-02-15,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,209.21,209.21,209.21,209.21,0.0 -2024-02-16,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,210.48,210.48,210.48,210.48,0.0 -2024-02-19,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,211.26,211.26,211.26,211.26,0.0 -2024-02-20,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,212.0,212.0,212.0,212.0,0.0 -2024-02-21,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,210.64,210.64,210.64,210.64,0.0 -2024-02-22,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,212.19,212.19,212.19,212.19,0.0 -2024-02-23,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,212.14,212.14,212.14,212.14,0.0 -2024-02-26,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,211.27,211.27,211.27,211.27,0.0 -2024-02-27,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,212.0,212.0,212.0,212.0,0.0 -2024-02-28,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,209.64,209.64,209.64,209.64,0.0 -2024-03-01,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,213.34,213.34,213.34,213.34,0.0 -2024-03-04,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,213.97,213.97,213.97,213.97,0.0 -2024-03-05,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,213.5,213.5,213.5,213.5,0.0 -2024-03-06,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,214.62,214.62,214.62,214.62,0.0 -2024-03-07,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,214.81,214.81,214.81,214.81,0.0 -2024-03-11,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,213.27,213.27,213.27,213.27,0.0 -2024-03-12,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,213.29,213.29,213.29,213.29,0.0 -2024-03-13,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,210.07,210.07,210.07,210.07,0.0 -2024-03-14,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,211.49,211.49,211.49,211.49,0.0 -2024-03-15,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,210.31,210.31,210.31,210.31,0.0 -2024-03-18,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,210.61,210.61,210.61,210.61,0.0 -2024-03-19,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,208.34,208.34,208.34,208.34,0.0 -2024-03-20,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,208.54,208.54,208.54,208.54,0.0 -2024-03-21,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,210.19,210.19,210.19,210.19,0.0 -2024-03-22,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,211.0,211.0,211.0,211.0,0.0 -2024-03-26,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,210.12,210.12,210.12,210.12,0.0 -2024-03-27,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,211.26,211.26,211.26,211.26,0.0 -2024-03-28,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,213.2,213.2,213.2,213.2,0.0 -2024-04-01,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,214.49,214.49,214.49,214.49,0.0 -2024-04-02,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,214.4,214.4,214.4,214.4,0.0 -2024-04-03,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,214.22,214.22,214.22,214.22,0.0 -2024-04-04,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,214.97,214.97,214.97,214.97,0.0 -2024-04-05,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,214.96,214.96,214.96,214.96,0.0 -2024-04-08,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,216.41,216.41,216.41,216.41,0.0 -2024-04-09,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,216.19,216.19,216.19,216.19,0.0 -2024-04-10,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,217.25,217.25,217.25,217.25,0.0 -2024-04-12,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,215.01,215.01,215.01,215.01,0.0 -2024-04-15,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,212.65,212.65,212.65,212.65,0.0 -2024-04-16,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,211.45,211.45,211.45,211.45,0.0 -2024-04-18,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,210.0,210.0,210.0,210.0,0.0 -2024-04-19,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,211.44,211.44,211.44,211.44,0.0 -2024-04-22,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,213.24,213.24,213.24,213.24,0.0 -2024-04-23,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,213.54,213.54,213.54,213.54,0.0 -2024-04-24,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,213.86,213.86,213.86,213.86,0.0 -2024-04-25,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,215.46,215.46,215.46,215.46,0.0 -2024-04-26,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,214.03,214.03,214.03,214.03,0.0 -2024-04-29,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,216.16,216.16,216.16,216.16,0.0 -2024-05-02,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,216.2,216.2,216.2,216.2,0.0 -2024-05-03,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,214.55,214.55,214.55,214.55,0.0 -2024-05-06,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,214.23,214.23,214.23,214.23,0.0 -2024-05-07,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,212.93,212.93,212.93,212.93,0.0 -2024-05-08,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,212.93,212.93,212.93,212.93,0.0 -2024-05-09,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,209.64,209.64,209.64,209.64,0.0 -2024-05-10,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,210.89,210.89,210.89,210.89,0.0 -2024-05-13,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,211.35,211.35,211.35,211.35,0.0 -2024-05-14,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,212.43,212.43,212.43,212.43,0.0 -2024-05-15,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,212.27,212.27,212.27,212.27,0.0 -2024-05-16,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,214.27,214.27,214.27,214.27,0.0 -2024-05-17,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,214.86,214.86,214.86,214.86,0.0 -2024-05-21,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,215.46,215.46,215.46,215.46,0.0 -2024-05-22,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,216.23,216.23,216.23,216.23,0.0 -2024-05-23,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,219.76,219.76,219.76,219.76,0.0 -2024-05-24,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,219.66,219.66,219.66,219.66,0.0 -2024-05-27,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,219.42,219.42,219.42,219.42,0.0 -2024-05-28,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,219.0,219.0,219.0,219.0,0.0 -2024-05-29,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,217.25,217.25,217.25,217.25,0.0 -2024-05-30,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,215.18,215.18,215.18,215.18,0.0 -2024-06-03,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,222.79,222.79,222.79,222.79,0.0 -2024-06-04,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,209.75,209.75,209.75,209.75,0.0 -2024-06-05,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,216.78,216.78,216.78,216.78,0.0 -2024-06-06,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,218.69,218.69,218.69,218.69,0.0 -2024-06-07,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,223.17,223.17,223.17,223.17,0.0 -2024-06-10,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,222.86,222.86,222.86,222.86,0.0 -2024-06-11,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,222.96,222.96,222.96,222.96,0.0 -2024-06-12,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,223.52,223.52,223.52,223.52,0.0 -2024-06-13,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,224.24,224.24,224.24,224.24,0.0 -2024-06-14,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,224.95,224.95,224.95,224.95,0.0 -2024-06-18,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,225.83,225.83,225.83,225.83,0.0 -2024-06-19,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,225.43,225.43,225.43,225.43,0.0 -2024-06-20,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,225.99,225.99,225.99,225.99,0.0 -2024-06-21,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,225.39,225.39,225.39,225.39,0.0 -2024-06-24,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,225.73,225.73,225.73,225.73,0.0 -2024-06-25,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,227.49,227.49,227.49,227.49,0.0 -2024-06-26,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,228.89,228.89,228.89,228.89,0.0 -2024-06-27,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,230.58,230.58,230.58,230.58,0.0 -2024-06-28,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,230.28,230.28,230.28,230.28,0.0 -2024-07-01,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,231.53,231.53,231.53,231.53,0.0 -2024-07-02,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,231.35,231.35,231.35,231.35,0.0 -2024-07-03,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,232.91,232.91,232.91,232.91,0.0 -2024-07-04,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,233.06,233.06,233.06,233.06,0.0 -2024-07-05,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,233.31,233.31,233.31,233.31,0.0 -2024-07-08,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,233.27,233.27,233.27,233.27,0.0 -2024-07-09,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,234.36,234.36,234.36,234.36,0.0 -2024-07-10,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,233.32,233.32,233.32,233.32,0.0 -2024-07-11,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,233.24,233.24,233.24,233.24,0.0 -2024-07-12,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,235.04,235.04,235.04,235.04,0.0 -2024-07-15,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,235.84,235.84,235.84,235.84,0.0 -2024-07-16,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,236.11,236.11,236.11,236.11,0.0 -2024-07-18,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,237.9,237.9,237.9,237.9,0.0 -2024-07-19,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,235.33,235.33,235.33,235.33,0.0 -2024-07-22,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,235.12,235.12,235.12,235.12,0.0 -2024-07-23,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,234.87,234.87,234.87,234.87,0.0 -2024-07-24,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,234.23,234.23,234.23,234.23,0.0 -2024-07-25,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,234.16,234.16,234.16,234.16,0.0 -2024-07-26,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,238.26,238.26,238.26,238.26,0.0 -2024-07-29,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,238.27,238.27,238.27,238.27,0.0 -2024-07-30,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,238.49,238.49,238.49,238.49,0.0 -2024-08-01,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,239.97,239.97,239.97,239.97,0.0 -2024-08-02,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,237.22,237.22,237.22,237.22,0.0 -2024-08-05,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,230.89,230.89,230.89,230.89,0.0 -2024-08-06,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,230.29,230.29,230.29,230.29,0.0 -2024-08-07,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,233.3,233.3,233.3,233.3,0.0 -2024-08-08,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,231.57,231.57,231.57,231.57,0.0 -2024-08-09,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,233.98,233.98,233.98,233.98,0.0 -2024-08-12,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,233.93,233.93,233.93,233.93,0.0 -2024-08-13,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,231.94,231.94,231.94,231.94,0.0 -2024-08-14,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,231.98,231.98,231.98,231.98,0.0 -2024-08-16,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,235.85,235.85,235.85,235.85,0.0 -2024-08-19,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,236.22,236.22,236.22,236.22,0.0 -2024-08-20,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,237.43,237.43,237.43,237.43,0.0 -2024-08-21,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,238.11,238.11,238.11,238.11,0.0 -2024-08-22,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,238.5,238.5,238.5,238.5,0.0 -2024-08-23,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,238.64,238.64,238.64,238.64,0.0 -2024-08-26,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,240.43,240.43,240.43,240.43,0.0 -2024-08-27,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,240.5,240.5,240.5,240.5,0.0 -2024-08-28,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,240.83,240.83,240.83,240.83,0.0 -2024-08-29,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,241.77,241.77,241.77,241.77,0.0 -2024-08-30,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,242.58,242.58,242.58,242.58,0.0 -2024-09-02,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,242.98,242.98,242.98,242.98,0.0 -2024-09-03,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,242.99,242.99,242.99,242.99,0.0 -2024-09-04,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,242.21,242.21,242.21,242.21,0.0 -2024-09-05,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,241.7,241.7,241.7,241.7,0.0 -2024-09-06,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,238.88,238.88,238.88,238.88,0.0 -2024-09-09,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,239.68,239.68,239.68,239.68,0.0 -2024-09-10,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,240.69,240.69,240.69,240.69,0.0 -2024-09-11,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,239.51,239.51,239.51,239.51,0.0 -2024-09-12,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,244.03,244.03,244.03,244.03,0.0 -2024-09-13,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,243.72,243.72,243.72,243.72,0.0 +2021-07-01,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,146.33,146.33,146.33,146.33, +2021-07-02,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,146.73,146.73,146.73,146.73, +2021-07-05,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,147.78,147.78,147.78,147.78, +2021-07-06,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,147.63,147.63,147.63,147.63, +2021-07-07,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,148.2,148.2,148.2,148.2, +2021-07-08,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,146.83,146.83,146.83,146.83, +2021-07-09,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,146.48,146.48,146.48,146.48, +2021-07-12,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,146.51,146.51,146.51,146.51, +2021-07-13,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,147.62,147.62,147.62,147.62, +2021-07-14,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,148.02,148.02,148.02,148.02, +2021-07-15,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,148.7,148.7,148.7,148.7, +2021-07-16,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,148.69,148.69,148.69,148.69, +2021-07-19,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,147.1,147.1,147.1,147.1, +2021-07-20,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,145.98,145.98,145.98,145.98, +2021-07-22,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,147.77,147.77,147.77,147.77, +2021-07-23,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,148.11,148.11,148.11,148.11, +2021-07-26,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,147.82,147.82,147.82,147.82, +2021-07-27,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,147.1,147.1,147.1,147.1, +2021-07-28,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,146.8,146.8,146.8,146.8, +2021-07-29,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,147.47,147.47,147.47,147.47, +2021-07-30,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,147.33,147.33,147.33,147.33, +2021-08-02,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,148.47,148.47,148.47,148.47, +2021-08-03,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,150.76,150.76,150.76,150.76, +2021-08-04,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,151.95,151.95,151.95,151.95, +2021-08-05,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,152.31,152.31,152.31,152.31, +2021-08-06,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,151.78,151.78,151.78,151.78, +2021-08-09,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,151.98,151.98,151.98,151.98, +2021-08-10,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,152.18,152.18,152.18,152.18, +2021-08-11,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,152.2,152.2,152.2,152.2, +2021-08-12,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,152.99,152.99,152.99,152.99, +2021-08-13,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,154.52,154.52,154.52,154.52, +2021-08-16,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,154.84,154.84,154.84,154.84, +2021-08-17,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,155.33,155.33,155.33,155.33, +2021-08-18,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,154.9,154.9,154.9,154.9, +2021-08-20,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,153.79,153.79,153.79,153.79, +2021-08-23,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,154.22,154.22,154.22,154.22, +2021-08-24,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,155.42,155.42,155.42,155.42, +2021-08-25,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,155.51,155.51,155.51,155.51, +2021-08-26,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,155.53,155.53,155.53,155.53, +2021-08-27,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,156.17,156.17,156.17,156.17, +2021-08-30,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,158.28,158.28,158.28,158.28, +2021-09-01,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,159.63,159.63,159.63,159.63, +2021-09-02,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,161.12,161.12,161.12,161.12, +2021-09-03,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,161.96,161.96,161.96,161.96, +2021-09-06,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,162.46,162.46,162.46,162.46, +2021-09-07,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,162.31,162.31,162.31,162.31, +2021-09-08,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,162.3,162.3,162.3,162.3, +2021-09-09,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,162.44,162.44,162.44,162.44, +2021-09-13,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,162.31,162.31,162.31,162.31, +2021-09-14,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,162.54,162.54,162.54,162.54, +2021-09-15,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,163.84,163.84,163.84,163.84, +2021-09-16,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,164.86,164.86,164.86,164.86, +2021-09-17,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,164.45,164.45,164.45,164.45, +2021-09-20,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,162.69,162.69,162.69,162.69, +2021-09-21,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,164.23,164.23,164.23,164.23, +2021-09-22,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,164.08,164.08,164.08,164.08, +2021-09-23,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,166.66,166.66,166.66,166.66, +2021-09-24,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,166.94,166.94,166.94,166.94, +2021-09-27,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,166.95,166.95,166.95,166.95, +2021-09-28,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,165.95,165.95,165.95,165.95, +2021-09-29,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,165.6,165.6,165.6,165.6, +2021-10-01,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,163.91,163.91,163.91,163.91, +2021-10-04,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,165.4,165.4,165.4,165.4, +2021-10-05,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,166.64,166.64,166.64,166.64, +2021-10-06,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,165.0,165.0,165.0,165.0, +2021-10-07,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,166.34,166.34,166.34,166.34, +2021-10-08,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,167.32,167.32,167.32,167.32, +2021-10-11,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,167.79,167.79,167.79,167.79, +2021-10-12,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,168.22,168.22,168.22,168.22, +2021-10-13,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,169.8,169.8,169.8,169.8, +2021-10-14,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,171.47,171.47,171.47,171.47, +2021-10-18,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,172.76,172.76,172.76,172.76, +2021-10-19,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,172.21,172.21,172.21,172.21, +2021-10-20,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,170.79,170.79,170.79,170.79, +2021-10-21,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,169.99,169.99,169.99,169.99, +2021-10-22,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,169.39,169.39,169.39,169.39, +2021-10-25,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,169.49,169.49,169.49,169.49, +2021-10-26,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,170.98,170.98,170.98,170.98, +2021-10-27,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,170.44,170.44,170.44,170.44, +2021-10-28,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,167.1,167.1,167.1,167.1, +2021-10-29,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,165.37,165.37,165.37,165.37, +2021-11-01,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,167.78,167.78,167.78,167.78, +2021-11-02,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,167.42,167.42,167.42,167.42, +2021-11-03,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,166.86,166.86,166.86,166.86, +2021-11-08,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,169.09,169.09,169.09,169.09, +2021-11-09,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,168.86,168.86,168.86,168.86, +2021-11-10,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,168.6,168.6,168.6,168.6, +2021-11-11,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,167.3,167.3,167.3,167.3, +2021-11-12,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,169.45,169.45,169.45,169.45, +2021-11-15,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,169.51,169.51,169.51,169.51, +2021-11-16,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,168.47,168.47,168.47,168.47, +2021-11-17,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,167.53,167.53,167.53,167.53, +2021-11-18,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,166.28,166.28,166.28,166.28, +2021-11-22,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,163.06,163.06,163.06,163.06, +2021-11-23,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,163.87,163.87,163.87,163.87, +2021-11-24,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,163.04,163.04,163.04,163.04, +2021-11-25,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,164.18,164.18,164.18,164.18, +2021-11-26,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,159.41,159.41,159.41,159.41, +2021-11-29,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,159.66,159.66,159.66,159.66, +2021-12-01,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,160.72,160.72,160.72,160.72, +2021-12-02,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,162.92,162.92,162.92,162.92, +2021-12-03,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,161.0,161.0,161.0,161.0, +2021-12-06,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,158.33,158.33,158.33,158.33, +2021-12-07,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,160.81,160.81,160.81,160.81, +2021-12-08,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,163.55,163.55,163.55,163.55, +2021-12-09,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,163.99,163.99,163.99,163.99, +2021-12-10,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,163.93,163.93,163.93,163.93, +2021-12-13,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,162.59,162.59,162.59,162.59, +2021-12-14,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,162.19,162.19,162.19,162.19, +2021-12-15,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,161.22,161.22,161.22,161.22, +2021-12-16,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,161.47,161.47,161.47,161.47, +2021-12-17,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,159.0,159.0,159.0,159.0, +2021-12-20,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,155.53,155.53,155.53,155.53, +2021-12-21,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,156.99,156.99,156.99,156.99, +2021-12-22,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,158.77,158.77,158.77,158.77, +2021-12-23,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,159.87,159.87,159.87,159.87, +2021-12-24,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,159.22,159.22,159.22,159.22, +2021-12-27,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,159.99,159.99,159.99,159.99, +2021-12-28,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,161.37,161.37,161.37,161.37, +2021-12-29,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,161.18,161.18,161.18,161.18, +2021-12-30,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,161.09,161.09,161.09,161.09, +2022-01-03,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,165.03,165.03,165.03,165.03, +2022-01-04,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,166.7,166.7,166.7,166.7, +2022-01-05,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,167.82,167.82,167.82,167.82, +2022-01-06,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,166.14,166.14,166.14,166.14, +2022-01-07,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,166.77,166.77,166.77,166.77, +2022-01-10,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,168.55,168.55,168.55,168.55, +2022-01-11,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,169.04,169.04,169.04,169.04, +2022-01-12,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,170.5,170.5,170.5,170.5, +2022-01-13,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,170.92,170.92,170.92,170.92, +2022-01-14,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,170.9,170.9,170.9,170.9, +2022-01-17,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,171.39,171.39,171.39,171.39, +2022-01-18,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,169.56,169.56,169.56,169.56, +2022-01-19,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,167.94,167.94,167.94,167.94, +2022-01-20,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,166.27,166.27,166.27,166.27, +2022-01-21,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,164.97,164.97,164.97,164.97, +2022-01-24,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,160.58,160.58,160.58,160.58, +2022-01-25,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,161.79,161.79,161.79,161.79, +2022-01-27,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,160.21,160.21,160.21,160.21, +2022-01-28,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,160.14,160.14,160.14,160.14, +2022-02-01,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,164.57,164.57,164.57,164.57, +2022-02-02,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,166.47,166.47,166.47,166.47, +2022-02-03,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,164.46,164.46,164.46,164.46, +2022-02-04,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,164.04,164.04,164.04,164.04, +2022-02-07,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,161.21,161.21,161.21,161.21, +2022-02-08,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,161.7,161.7,161.7,161.7, +2022-02-09,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,163.58,163.58,163.58,163.58, +2022-02-10,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,164.92,164.92,164.92,164.92, +2022-02-11,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,162.76,162.76,162.76,162.76, +2022-02-14,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,157.88,157.88,157.88,157.88, +2022-02-15,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,162.65,162.65,162.65,162.65, +2022-02-16,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,162.41,162.41,162.41,162.41, +2022-02-17,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,162.24,162.24,162.24,162.24, +2022-02-18,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,161.97,161.97,161.97,161.97, +2022-02-21,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,161.37,161.37,161.37,161.37, +2022-02-22,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,160.3,160.3,160.3,160.3, +2022-02-23,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,160.03,160.03,160.03,160.03, +2022-02-24,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,152.4,152.4,152.4,152.4, +2022-02-25,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,156.23,156.23,156.23,156.23, +2022-03-02,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,155.73,155.73,155.73,155.73, +2022-03-03,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,154.72,154.72,154.72,154.72, +2022-03-04,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,152.35,152.35,152.35,152.35, +2022-03-07,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,148.77,148.77,148.77,148.77, +2022-03-08,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,150.17,150.17,150.17,150.17, +2022-03-09,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,153.27,153.27,153.27,153.27, +2022-03-10,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,155.6,155.6,155.6,155.6, +2022-03-11,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,155.94,155.94,155.94,155.94, +2022-03-14,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,158.19,158.19,158.19,158.19, +2022-03-15,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,156.23,156.23,156.23,156.23, +2022-03-16,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,159.16,159.16,159.16,159.16, +2022-03-17,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,162.08,162.08,162.08,162.08, +2022-03-21,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,160.49,160.49,160.49,160.49, +2022-03-22,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,162.34,162.34,162.34,162.34, +2022-03-23,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,161.69,161.69,161.69,161.69, +2022-03-24,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,161.47,161.47,161.47,161.47, +2022-03-25,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,160.81,160.81,160.81,160.81, +2022-03-28,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,161.46,161.46,161.46,161.46, +2022-03-29,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,162.42,162.42,162.42,162.42, +2022-03-30,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,164.04,164.04,164.04,164.04, +2022-04-01,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,165.65,165.65,165.65,165.65, +2022-04-04,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,169.24,169.24,169.24,169.24, +2022-04-05,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,168.35,168.35,168.35,168.35, +2022-04-06,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,166.94,166.94,166.94,166.94, +2022-04-07,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,165.37,165.37,165.37,165.37, +2022-04-08,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,166.72,166.72,166.72,166.72, +2022-04-11,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,165.7,165.7,165.7,165.7, +2022-04-12,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,164.34,164.34,164.34,164.34, +2022-04-13,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,163.83,163.83,163.83,163.83, +2022-04-18,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,160.99,160.99,160.99,160.99, +2022-04-19,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,158.98,158.98,158.98,158.98, +2022-04-20,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,160.64,160.64,160.64,160.64, +2022-04-21,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,163.04,163.04,163.04,163.04, +2022-04-22,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,160.98,160.98,160.98,160.98, +2022-04-25,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,158.93,158.93,158.93,158.93, +2022-04-26,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,161.24,161.24,161.24,161.24, +2022-04-27,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,159.72,159.72,159.72,159.72, +2022-04-28,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,161.69,161.69,161.69,161.69, +2022-04-29,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,160.35,160.35,160.35,160.35, +2022-05-02,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,160.04,160.04,160.04,160.04, +2022-05-04,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,156.37,156.37,156.37,156.37, +2022-05-05,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,156.41,156.41,156.41,156.41, +2022-05-06,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,153.87,153.87,153.87,153.87, +2022-05-09,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,152.84,152.84,152.84,152.84, +2022-05-10,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,152.26,152.26,152.26,152.26, +2022-05-11,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,151.58,151.58,151.58,151.58, +2022-05-12,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,148.36,148.36,148.36,148.36, +2022-05-13,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,148.12,148.12,148.12,148.12, +2022-05-16,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,148.68,148.68,148.68,148.68, +2022-05-17,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,152.58,152.58,152.58,152.58, +2022-05-18,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,152.4,152.4,152.4,152.4, +2022-05-19,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,148.36,148.36,148.36,148.36, +2022-05-20,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,152.64,152.64,152.64,152.64, +2022-05-23,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,152.15,152.15,152.15,152.15, +2022-05-24,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,151.31,151.31,151.31,151.31, +2022-05-25,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,150.49,150.49,150.49,150.49, +2022-05-26,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,151.95,151.95,151.95,151.95, +2022-05-27,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,153.66,153.66,153.66,153.66, +2022-05-30,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,156.55,156.55,156.55,156.55, +2022-06-01,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,155.5,155.5,155.5,155.5, +2022-06-02,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,156.48,156.48,156.48,156.48, +2022-06-03,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,156.07,156.07,156.07,156.07, +2022-06-06,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,155.93,155.93,155.93,155.93, +2022-06-07,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,154.5,154.5,154.5,154.5, +2022-06-08,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,153.93,153.93,153.93,153.93, +2022-06-09,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,155.1,155.1,155.1,155.1, +2022-06-10,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,152.51,152.51,152.51,152.51, +2022-06-13,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,148.5,148.5,148.5,148.5, +2022-06-14,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,148.1,148.1,148.1,148.1, +2022-06-15,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,147.85,147.85,147.85,147.85, +2022-06-16,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,144.74,144.74,144.74,144.74, +2022-06-17,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,144.11,144.11,144.11,144.11, +2022-06-20,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,144.65,144.65,144.65,144.65, +2022-06-21,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,147.36,147.36,147.36,147.36, +2022-06-22,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,145.24,145.24,145.24,145.24, +2022-06-23,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,146.58,146.58,146.58,146.58, +2022-06-24,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,147.92,147.92,147.92,147.92, +2022-06-27,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,149.16,149.16,149.16,149.16, +2022-06-28,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,149.33,149.33,149.33,149.33, +2022-06-29,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,148.85,148.85,148.85,148.85, +2022-07-01,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,148.45,148.45,148.45,148.45, +2022-07-04,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,149.27,149.27,149.27,149.27, +2022-07-05,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,149.04,149.04,149.04,149.04, +2022-07-06,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,150.71,150.71,150.71,150.71, +2022-07-07,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,152.06,152.06,152.06,152.06, +2022-07-08,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,152.89,152.89,152.89,152.89, +2022-07-11,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,152.85,152.85,152.85,152.85, +2022-07-12,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,151.37,151.37,151.37,151.37, +2022-07-13,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,150.51,150.51,150.51,150.51, +2022-07-14,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,150.3,150.3,150.3,150.3, +2022-07-15,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,151.33,151.33,151.33,151.33, +2022-07-18,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,153.48,153.48,153.48,153.48, +2022-07-19,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,154.09,154.09,154.09,154.09, +2022-07-20,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,155.78,155.78,155.78,155.78, +2022-07-21,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,156.67,156.67,156.67,156.67, +2022-07-22,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,157.74,157.74,157.74,157.74, +2022-07-25,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,156.91,156.91,156.91,156.91, +2022-07-26,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,155.52,155.52,155.52,155.52, +2022-07-27,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,157.03,157.03,157.03,157.03, +2022-07-28,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,159.74,159.74,159.74,159.74, +2022-07-29,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,161.89,161.89,161.89,161.89, +2022-08-01,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,163.61,163.61,163.61,163.61, +2022-08-02,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,163.67,163.67,163.67,163.67, +2022-08-03,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,164.09,164.09,164.09,164.09, +2022-08-04,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,164.03,164.03,164.03,164.03, +2022-08-05,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,164.17,164.17,164.17,164.17, +2022-08-08,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,165.45,165.45,165.45,165.45, +2022-08-10,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,165.57,165.57,165.57,165.57, +2022-08-11,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,166.8,166.8,166.8,166.8, +2022-08-12,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,167.18,167.18,167.18,167.18, +2022-08-16,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,168.37,168.37,168.37,168.37, +2022-08-17,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,169.49,169.49,169.49,169.49, +2022-08-18,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,169.69,169.69,169.69,169.69, +2022-08-19,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,167.86,167.86,167.86,167.86, +2022-08-22,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,165.33,165.33,165.33,165.33, +2022-08-23,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,166.15,166.15,166.15,166.15, +2022-08-24,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,166.41,166.41,166.41,166.41, +2022-08-25,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,165.63,165.63,165.63,165.63, +2022-08-26,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,165.97,165.97,165.97,165.97, +2022-08-29,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,163.65,163.65,163.65,163.65, +2022-08-30,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,167.85,167.85,167.85,167.85, +2022-09-01,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,165.81,165.81,165.81,165.81, +2022-09-02,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,165.78,165.78,165.78,165.78, +2022-09-05,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,166.97,166.97,166.97,166.97, +2022-09-06,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,166.87,166.87,166.87,166.87, +2022-09-07,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,166.57,166.57,166.57,166.57, +2022-09-08,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,168.21,168.21,168.21,168.21, +2022-09-09,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,168.54,168.54,168.54,168.54, +2022-09-12,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,169.51,169.51,169.51,169.51, +2022-09-13,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,170.77,170.77,170.77,170.77, +2022-09-14,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,170.14,170.14,170.14,170.14, +2022-09-15,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,168.95,168.95,168.95,168.95, +2022-09-16,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,165.68,165.68,165.68,165.68, +2022-09-19,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,166.54,166.54,166.54,166.54, +2022-09-20,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,168.37,168.37,168.37,168.37, +2022-09-21,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,167.45,167.45,167.45,167.45, +2022-09-22,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,166.61,166.61,166.61,166.61, +2022-09-23,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,163.75,163.75,163.75,163.75, +2022-09-26,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,160.82,160.82,160.82,160.82, +2022-09-27,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,160.73,160.73,160.73,160.73, +2022-09-28,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,159.32,159.32,159.32,159.32, +2022-09-29,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,158.94,158.94,158.94,158.94, +2022-10-03,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,159.59,159.59,159.59,159.59, +2022-10-04,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,163.24,163.24,163.24,163.24, +2022-10-06,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,163.78,163.78,163.78,163.78, +2022-10-07,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,163.62,163.62,163.62,163.62, +2022-10-10,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,162.92,162.92,162.92,162.92, +2022-10-11,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,160.49,160.49,160.49,160.49, +2022-10-12,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,161.81,161.81,161.81,161.81, +2022-10-13,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,160.78,160.78,160.78,160.78, +2022-10-14,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,162.4,162.4,162.4,162.4, +2022-10-17,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,163.6,163.6,163.6,163.6, +2022-10-18,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,165.25,165.25,165.25,165.25, +2022-10-19,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,165.52,165.52,165.52,165.52, +2022-10-20,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,166.0,166.0,166.0,166.0, +2022-10-21,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,166.12,166.12,166.12,166.12, +2022-10-25,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,166.87,166.87,166.87,166.87, +2022-10-27,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,167.76,167.76,167.76,167.76, +2022-10-28,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,168.23,168.23,168.23,168.23, +2022-11-01,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,171.66,171.66,171.66,171.66, +2022-11-02,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,171.07,171.07,171.07,171.07, +2022-11-03,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,170.78,170.78,170.78,170.78, +2022-11-04,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,171.39,171.39,171.39,171.39, +2022-11-07,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,172.2,172.2,172.2,172.2, +2022-11-09,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,171.79,171.79,171.79,171.79, +2022-11-10,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,170.57,170.57,170.57,170.57, +2022-11-11,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,173.6,173.6,173.6,173.6, +2022-11-14,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,173.41,173.41,173.41,173.41, +2022-11-15,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,174.11,174.11,174.11,174.11, +2022-11-16,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,174.17,174.17,174.17,174.17, +2022-11-17,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,173.54,173.54,173.54,173.54, +2022-11-18,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,173.2,173.2,173.2,173.2, +2022-11-21,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,171.8,171.8,171.8,171.8, +2022-11-22,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,172.6,172.6,172.6,172.6, +2022-11-23,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,172.81,172.81,172.81,172.81, +2022-11-24,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,174.86,174.86,174.86,174.86, +2022-11-25,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,175.13,175.13,175.13,175.13, +2022-11-28,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,175.6,175.6,175.6,175.6, +2022-11-29,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,176.12,176.12,176.12,176.12, +2022-12-01,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,177.96,177.96,177.96,177.96, +2022-12-02,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,176.86,176.86,176.86,176.86, +2022-12-05,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,176.9,176.9,176.9,176.9, +2022-12-06,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,176.35,176.35,176.35,176.35, +2022-12-07,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,175.57,175.57,175.57,175.57, +2022-12-08,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,176.03,176.03,176.03,176.03, +2022-12-09,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,174.96,174.96,174.96,174.96, +2022-12-12,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,174.97,174.97,174.97,174.97, +2022-12-13,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,176.01,176.01,176.01,176.01, +2022-12-14,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,176.51,176.51,176.51,176.51, +2022-12-15,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,174.19,174.19,174.19,174.19, +2022-12-16,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,172.81,172.81,172.81,172.81, +2022-12-19,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,174.24,174.24,174.24,174.24, +2022-12-20,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,173.91,173.91,173.91,173.91, +2022-12-21,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,172.15,172.15,172.15,172.15, +2022-12-22,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,171.47,171.47,171.47,171.47, +2022-12-23,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,168.43,168.43,168.43,168.43, +2022-12-26,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,170.4,170.4,170.4,170.4, +2022-12-27,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,171.51,171.51,171.51,171.51, +2022-12-28,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,171.42,171.42,171.42,171.42, +2022-12-29,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,172.06,172.06,172.06,172.06, +2022-12-30,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,171.25,171.25,171.25,171.25, +2023-01-02,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,172.12,172.12,172.12,172.12, +2023-01-03,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,172.45,172.45,172.45,172.45, +2023-01-04,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,170.65,170.65,170.65,170.65, +2023-01-05,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,170.17,170.17,170.17,170.17, +2023-01-06,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,168.92,168.92,168.92,168.92, +2023-01-09,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,171.2,171.2,171.2,171.2, +2023-01-10,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,169.43,169.43,169.43,169.43, +2023-01-11,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,169.26,169.26,169.26,169.26, +2023-01-12,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,168.9,168.9,168.9,168.9, +2023-01-13,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,169.83,169.83,169.83,169.83, +2023-01-16,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,169.24,169.24,169.24,169.24, +2023-01-17,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,170.74,170.74,170.74,170.74, +2023-01-18,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,171.8,171.8,171.8,171.8, +2023-01-19,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,171.27,171.27,171.27,171.27, +2023-01-20,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,170.51,170.51,170.51,170.51, +2023-01-23,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,171.37,171.37,171.37,171.37, +2023-01-24,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,171.37,171.37,171.37,171.37, +2023-01-25,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,169.23,169.23,169.23,169.23, +2023-01-27,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,166.51,166.51,166.51,166.51, +2023-01-30,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,166.93,166.93,166.93,166.93, +2023-02-01,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,166.62,166.62,166.62,166.62, +2023-02-02,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,166.56,166.56,166.56,166.56, +2023-02-03,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,168.86,168.86,168.86,168.86, +2023-02-06,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,168.01,168.01,168.01,168.01, +2023-02-07,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,167.61,167.61,167.61,167.61, +2023-02-08,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,169.04,169.04,169.04,169.04, +2023-02-09,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,169.25,169.25,169.25,169.25, +2023-02-10,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,168.9,168.9,168.9,168.9, +2023-02-13,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,168.09,168.09,168.09,168.09, +2023-02-14,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,169.59,169.59,169.59,169.59, +2023-02-15,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,170.51,170.51,170.51,170.51, +2023-02-16,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,170.7,170.7,170.7,170.7, +2023-02-17,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,169.83,169.83,169.83,169.83, +2023-02-20,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,168.89,168.89,168.89,168.89, +2023-02-21,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,168.72,168.72,168.72,168.72, +2023-02-22,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,166.14,166.14,166.14,166.14, +2023-02-23,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,165.73,165.73,165.73,165.73, +2023-02-24,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,165.3,165.3,165.3,165.3, +2023-02-27,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,164.61,164.61,164.61,164.61, +2023-03-01,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,165.16,165.16,165.16,165.16, +2023-03-02,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,163.94,163.94,163.94,163.94, +2023-03-03,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,166.51,166.51,166.51,166.51, +2023-03-06,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,167.62,167.62,167.62,167.62, +2023-03-08,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,168.02,168.02,168.02,168.02, +2023-03-09,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,166.46,166.46,166.46,166.46, +2023-03-10,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,164.79,164.79,164.79,164.79, +2023-03-13,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,162.34,162.34,162.34,162.34, +2023-03-14,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,161.29,161.29,161.29,161.29, +2023-03-15,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,160.61,160.61,160.61,160.61, +2023-03-16,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,160.74,160.74,160.74,160.74, +2023-03-17,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,161.82,161.82,161.82,161.82, +2023-03-20,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,160.76,160.76,160.76,160.76, +2023-03-21,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,161.89,161.89,161.89,161.89, +2023-03-22,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,162.31,162.31,162.31,162.31, +2023-03-23,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,161.6,161.6,161.6,161.6, +2023-03-24,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,160.35,160.35,160.35,160.35, +2023-03-27,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,160.73,160.73,160.73,160.73, +2023-03-28,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,160.41,160.41,160.41,160.41, +2023-03-29,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,161.62,161.62,161.62,161.62, +2023-04-03,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,164.62,164.62,164.62,164.62, +2023-04-05,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,166.12,166.12,166.12,166.12, +2023-04-06,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,166.52,166.52,166.52,166.52, +2023-04-10,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,166.75,166.75,166.75,166.75, +2023-04-11,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,167.68,167.68,167.68,167.68, +2023-04-12,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,168.53,168.53,168.53,168.53, +2023-04-13,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,168.69,168.69,168.69,168.69, +2023-04-17,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,167.54,167.54,167.54,167.54, +2023-04-18,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,167.1,167.1,167.1,167.1, +2023-04-19,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,166.71,166.71,166.71,166.71, +2023-04-20,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,166.76,166.76,166.76,166.76, +2023-04-21,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,166.76,166.76,166.76,166.76, +2023-04-24,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,167.89,167.89,167.89,167.89, +2023-04-25,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,168.13,168.13,168.13,168.13, +2023-04-26,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,168.55,168.55,168.55,168.55, +2023-04-27,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,169.51,169.51,169.51,169.51, +2023-04-28,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,170.97,170.97,170.97,170.97, +2023-05-02,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,171.75,171.75,171.75,171.75, +2023-05-03,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,171.2,171.2,171.2,171.2, +2023-05-04,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,172.77,172.77,172.77,172.77, +2023-05-05,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,171.0,171.0,171.0,171.0, +2023-05-08,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,172.84,172.84,172.84,172.84, +2023-05-09,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,172.86,172.86,172.86,172.86, +2023-05-10,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,173.32,173.32,173.32,173.32, +2023-05-11,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,173.15,173.15,173.15,173.15, +2023-05-12,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,173.32,173.32,173.32,173.32, +2023-05-15,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,174.11,174.11,174.11,174.11, +2023-05-16,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,173.4,173.4,173.4,173.4, +2023-05-17,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,172.4,172.4,172.4,172.4, +2023-05-18,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,171.91,171.91,171.91,171.91, +2023-05-19,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,172.62,172.62,172.62,172.62, +2023-05-22,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,173.67,173.67,173.67,173.67, +2023-05-23,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,173.98,173.98,173.98,173.98, +2023-05-24,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,173.39,173.39,173.39,173.39, +2023-05-25,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,173.73,173.73,173.73,173.73, +2023-05-26,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,175.41,175.41,175.41,175.41, +2023-05-29,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,176.35,176.35,176.35,176.35, +2023-05-30,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,176.68,176.68,176.68,176.68, +2023-06-01,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,175.39,175.39,175.39,175.39, +2023-06-02,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,175.98,175.98,175.98,175.98, +2023-06-05,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,176.54,176.54,176.54,176.54, +2023-06-06,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,176.59,176.59,176.59,176.59, +2023-06-07,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,177.8,177.8,177.8,177.8, +2023-06-08,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,176.93,176.93,176.93,176.93, +2023-06-09,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,176.27,176.27,176.27,176.27, +2023-06-12,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,176.63,176.63,176.63,176.63, +2023-06-13,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,177.71,177.71,177.71,177.71, +2023-06-14,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,178.09,178.09,178.09,178.09, +2023-06-15,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,177.5,177.5,177.5,177.5, +2023-06-16,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,178.81,178.81,178.81,178.81, +2023-06-19,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,178.18,178.18,178.18,178.18, +2023-06-20,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,178.76,178.76,178.76,178.76, +2023-06-21,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,179.14,179.14,179.14,179.14, +2023-06-22,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,178.32,178.32,178.32,178.32, +2023-06-23,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,177.32,177.32,177.32,177.32, +2023-06-26,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,177.56,177.56,177.56,177.56, +2023-06-27,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,178.75,178.75,178.75,178.75, +2023-06-28,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,180.21,180.21,180.21,180.21, +2023-07-03,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,183.54,183.54,183.54,183.54, +2023-07-04,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,184.17,184.17,184.17,184.17, +2023-07-05,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,184.26,184.26,184.26,184.26, +2023-07-06,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,185.19,185.19,185.19,185.19, +2023-07-07,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,183.63,183.63,183.63,183.63, +2023-07-10,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,183.86,183.86,183.86,183.86, +2023-07-11,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,184.66,184.66,184.66,184.66, +2023-07-12,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,184.14,184.14,184.14,184.14, +2023-07-13,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,184.5,184.5,184.5,184.5, +2023-07-14,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,185.96,185.96,185.96,185.96, +2023-07-17,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,187.35,187.35,187.35,187.35, +2023-07-18,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,187.71,187.71,187.71,187.71, +2023-07-19,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,188.5,188.5,188.5,188.5, +2023-07-20,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,189.93,189.93,189.93,189.93, +2023-07-21,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,187.71,187.71,187.71,187.71, +2023-07-24,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,187.02,187.02,187.02,187.02, +2023-07-25,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,187.1,187.1,187.1,187.1, +2023-07-26,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,188.02,188.02,188.02,188.02, +2023-07-27,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,186.92,186.92,186.92,186.92, +2023-07-28,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,186.81,186.81,186.81,186.81, +2023-08-01,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,187.64,187.64,187.64,187.64, +2023-08-02,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,185.75,185.75,185.75,185.75, +2023-08-03,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,184.41,184.41,184.41,184.41, +2023-08-04,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,185.7,185.7,185.7,185.7, +2023-08-07,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,186.46,186.46,186.46,186.46, +2023-08-08,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,186.21,186.21,186.21,186.21, +2023-08-09,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,186.91,186.91,186.91,186.91, +2023-08-10,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,186.06,186.06,186.06,186.06, +2023-08-11,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,185.05,185.05,185.05,185.05, +2023-08-14,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,185.12,185.12,185.12,185.12, +2023-08-16,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,185.41,185.41,185.41,185.41, +2023-08-17,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,184.46,184.46,184.46,184.46, +2023-08-18,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,183.96,183.96,183.96,183.96, +2023-08-21,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,184.82,184.82,184.82,184.82, +2023-08-22,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,184.84,184.84,184.84,184.84, +2023-08-23,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,185.29,185.29,185.29,185.29, +2023-08-24,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,184.75,184.75,184.75,184.75, +2023-08-25,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,183.6,183.6,183.6,183.6, +2023-08-28,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,183.98,183.98,183.98,183.98, +2023-08-29,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,184.32,184.32,184.32,184.32, +2023-08-30,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,184.37,184.37,184.37,184.37, +2023-09-01,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,185.2,185.2,185.2,185.2, +2023-09-04,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,186.09,186.09,186.09,186.09, +2023-09-05,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,186.52,186.52,186.52,186.52, +2023-09-06,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,186.86,186.86,186.86,186.86, +2023-09-07,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,187.97,187.97,187.97,187.97, +2023-09-08,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,188.85,188.85,188.85,188.85, +2023-09-11,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,190.53,190.53,190.53,190.53, +2023-09-12,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,190.49,190.49,190.49,190.49, +2023-09-13,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,191.22,191.22,191.22,191.22, +2023-09-14,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,191.54,191.54,191.54,191.54, +2023-09-15,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,192.39,192.39,192.39,192.39, +2023-09-18,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,191.82,191.82,191.82,191.82, +2023-09-20,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,189.61,189.61,189.61,189.61, +2023-09-21,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,188.09,188.09,188.09,188.09, +2023-09-22,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,187.44,187.44,187.44,187.44, +2023-09-25,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,187.44,187.44,187.44,187.44, +2023-09-26,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,187.35,187.35,187.35,187.35, +2023-09-27,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,187.84,187.84,187.84,187.84, +2023-09-29,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,187.09,187.09,187.09,187.09, +2023-10-03,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,186.04,186.04,186.04,186.04, +2023-10-04,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,185.16,185.16,185.16,185.16, +2023-10-05,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,186.2,186.2,186.2,186.2, +2023-10-06,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,187.23,187.23,187.23,187.23, +2023-10-09,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,185.88,185.88,185.88,185.88, +2023-10-10,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,187.57,187.57,187.57,187.57, +2023-10-11,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,188.72,188.72,188.72,188.72, +2023-10-12,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,188.56,188.56,188.56,188.56, +2023-10-13,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,188.15,188.15,188.15,188.15, +2023-10-16,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,187.96,187.96,187.96,187.96, +2023-10-17,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,188.72,188.72,188.72,188.72, +2023-10-18,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,187.38,187.38,187.38,187.38, +2023-10-19,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,186.96,186.96,186.96,186.96, +2023-10-20,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,186.2,186.2,186.2,186.2, +2023-10-23,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,183.71,183.71,183.71,183.71, +2023-10-25,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,182.33,182.33,182.33,182.33, +2023-10-26,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,179.81,179.81,179.81,179.81, +2023-10-27,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,181.62,181.62,181.62,181.62, +2023-10-30,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,182.51,182.51,182.51,182.51, +2023-11-01,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,181.07,181.07,181.07,181.07, +2023-11-02,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,182.49,182.49,182.49,182.49, +2023-11-03,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,183.45,183.45,183.45,183.45, +2023-11-06,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,185.17,185.17,185.17,185.17, +2023-11-07,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,185.12,185.12,185.12,185.12, +2023-11-08,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,185.47,185.47,185.47,185.47, +2023-11-09,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,185.01,185.01,185.01,185.01, +2023-11-10,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,185.29,185.29,185.29,185.29, +2023-11-13,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,185.46,185.46,185.46,185.46, +2023-11-15,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,187.67,187.67,187.67,187.67, +2023-11-16,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,188.57,188.57,188.57,188.57, +2023-11-17,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,188.25,188.25,188.25,188.25, +2023-11-20,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,187.88,187.88,187.88,187.88, +2023-11-21,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,188.73,188.73,188.73,188.73, +2023-11-22,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,189.0,189.0,189.0,189.0, +2023-11-23,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,188.91,188.91,188.91,188.91, +2023-11-24,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,188.84,188.84,188.84,188.84, +2023-11-28,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,189.74,189.74,189.74,189.74, +2023-11-29,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,191.71,191.71,191.71,191.71, +2023-12-01,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,193.34,193.34,193.34,193.34, +2023-12-04,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,197.33,197.33,197.33,197.33, +2023-12-05,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,198.93,198.93,198.93,198.93, +2023-12-06,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,199.72,199.72,199.72,199.72, +2023-12-07,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,199.37,199.37,199.37,199.37, +2023-12-08,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,200.02,200.02,200.02,200.02, +2023-12-11,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,200.28,200.28,200.28,200.28, +2023-12-12,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,199.42,199.42,199.42,199.42, +2023-12-13,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,199.6,199.6,199.6,199.6, +2023-12-14,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,202.05,202.05,202.05,202.05, +2023-12-15,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,204.66,204.66,204.66,204.66, +2023-12-18,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,204.29,204.29,204.29,204.29, +2023-12-19,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,204.62,204.62,204.62,204.62, +2023-12-20,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,201.73,201.73,201.73,201.73, +2023-12-21,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,202.73,202.73,202.73,202.73, +2023-12-22,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,203.63,203.63,203.63,203.63, +2023-12-26,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,204.5,204.5,204.5,204.5, +2023-12-27,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,206.54,206.54,206.54,206.54, +2023-12-28,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,207.71,207.71,207.71,207.71, +2023-12-29,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,207.26,207.26,207.26,207.26, +2024-01-01,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,207.35,207.35,207.35,207.35, +2024-01-02,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,206.63,206.63,206.63,206.63, +2024-01-03,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,205.21,205.21,205.21,205.21, +2024-01-04,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,206.55,206.55,206.55,206.55, +2024-01-05,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,207.05,207.05,207.05,207.05, +2024-01-08,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,205.16,205.16,205.16,205.16, +2024-01-09,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,205.46,205.46,205.46,205.46, +2024-01-10,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,206.16,206.16,206.16,206.16, +2024-01-11,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,206.44,206.44,206.44,206.44, +2024-01-12,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,208.8,208.8,208.8,208.8, +2024-01-15,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,210.73,210.73,210.73,210.73, +2024-01-16,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,210.11,210.11,210.11,210.11, +2024-01-17,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,205.72,205.72,205.72,205.72, +2024-01-18,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,204.67,204.67,204.67,204.67, +2024-01-19,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,206.28,206.28,206.28,206.28, +2024-01-23,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,202.62,202.62,202.62,202.62, +2024-01-24,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,204.67,204.67,204.67,204.67, +2024-01-25,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,203.7,203.7,203.7,203.7, +2024-01-29,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,207.37,207.37,207.37,207.37, +2024-01-30,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,205.31,205.31,205.31,205.31, +2024-02-01,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,206.98,206.98,206.98,206.98, +2024-02-02,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,208.47,208.47,208.47,208.47, +2024-02-05,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,207.69,207.69,207.69,207.69, +2024-02-06,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,209.21,209.21,209.21,209.21, +2024-02-07,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,209.22,209.22,209.22,209.22, +2024-02-08,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,207.31,207.31,207.31,207.31, +2024-02-09,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,207.95,207.95,207.95,207.95, +2024-02-12,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,206.36,206.36,206.36,206.36, +2024-02-13,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,207.57,207.57,207.57,207.57, +2024-02-14,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,208.49,208.49,208.49,208.49, +2024-02-15,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,209.21,209.21,209.21,209.21, +2024-02-16,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,210.48,210.48,210.48,210.48, +2024-02-19,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,211.26,211.26,211.26,211.26, +2024-02-20,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,212.0,212.0,212.0,212.0, +2024-02-21,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,210.64,210.64,210.64,210.64, +2024-02-22,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,212.19,212.19,212.19,212.19, +2024-02-23,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,212.14,212.14,212.14,212.14, +2024-02-26,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,211.27,211.27,211.27,211.27, +2024-02-27,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,212.0,212.0,212.0,212.0, +2024-02-28,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,209.64,209.64,209.64,209.64, +2024-03-01,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,213.34,213.34,213.34,213.34, +2024-03-04,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,213.97,213.97,213.97,213.97, +2024-03-05,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,213.5,213.5,213.5,213.5, +2024-03-06,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,214.62,214.62,214.62,214.62, +2024-03-07,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,214.81,214.81,214.81,214.81, +2024-03-11,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,213.27,213.27,213.27,213.27, +2024-03-12,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,213.29,213.29,213.29,213.29, +2024-03-13,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,210.07,210.07,210.07,210.07, +2024-03-14,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,211.49,211.49,211.49,211.49, +2024-03-15,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,210.31,210.31,210.31,210.31, +2024-03-18,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,210.61,210.61,210.61,210.61, +2024-03-19,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,208.34,208.34,208.34,208.34, +2024-03-20,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,208.54,208.54,208.54,208.54, +2024-03-21,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,210.19,210.19,210.19,210.19, +2024-03-22,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,211.0,211.0,211.0,211.0, +2024-03-26,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,210.12,210.12,210.12,210.12, +2024-03-27,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,211.26,211.26,211.26,211.26, +2024-03-28,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,213.2,213.2,213.2,213.2, +2024-04-01,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,214.49,214.49,214.49,214.49, +2024-04-02,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,214.4,214.4,214.4,214.4, +2024-04-03,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,214.22,214.22,214.22,214.22, +2024-04-04,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,214.97,214.97,214.97,214.97, +2024-04-05,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,214.96,214.96,214.96,214.96, +2024-04-08,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,216.41,216.41,216.41,216.41, +2024-04-09,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,216.19,216.19,216.19,216.19, +2024-04-10,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,217.25,217.25,217.25,217.25, +2024-04-12,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,215.01,215.01,215.01,215.01, +2024-04-15,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,212.65,212.65,212.65,212.65, +2024-04-16,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,211.45,211.45,211.45,211.45, +2024-04-18,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,210.0,210.0,210.0,210.0, +2024-04-19,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,211.44,211.44,211.44,211.44, +2024-04-22,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,213.24,213.24,213.24,213.24, +2024-04-23,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,213.54,213.54,213.54,213.54, +2024-04-24,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,213.86,213.86,213.86,213.86, +2024-04-25,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,215.46,215.46,215.46,215.46, +2024-04-26,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,214.03,214.03,214.03,214.03, +2024-04-29,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,216.16,216.16,216.16,216.16, +2024-05-02,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,216.2,216.2,216.2,216.2, +2024-05-03,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,214.55,214.55,214.55,214.55, +2024-05-06,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,214.23,214.23,214.23,214.23, +2024-05-07,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,212.93,212.93,212.93,212.93, +2024-05-08,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,212.93,212.93,212.93,212.93, +2024-05-09,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,209.64,209.64,209.64,209.64, +2024-05-10,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,210.89,210.89,210.89,210.89, +2024-05-13,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,211.35,211.35,211.35,211.35, +2024-05-14,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,212.43,212.43,212.43,212.43, +2024-05-15,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,212.27,212.27,212.27,212.27, +2024-05-16,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,214.27,214.27,214.27,214.27, +2024-05-17,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,214.86,214.86,214.86,214.86, +2024-05-21,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,215.46,215.46,215.46,215.46, +2024-05-22,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,216.23,216.23,216.23,216.23, +2024-05-23,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,219.76,219.76,219.76,219.76, +2024-05-24,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,219.66,219.66,219.66,219.66, +2024-05-27,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,219.42,219.42,219.42,219.42, +2024-05-28,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,219.0,219.0,219.0,219.0, +2024-05-29,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,217.25,217.25,217.25,217.25, +2024-05-30,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,215.18,215.18,215.18,215.18, +2024-06-03,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,222.79,222.79,222.79,222.79, +2024-06-04,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,209.75,209.75,209.75,209.75, +2024-06-05,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,216.78,216.78,216.78,216.78, +2024-06-06,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,218.69,218.69,218.69,218.69, +2024-06-07,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,223.17,223.17,223.17,223.17, +2024-06-10,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,222.86,222.86,222.86,222.86, +2024-06-11,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,222.96,222.96,222.96,222.96, +2024-06-12,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,223.52,223.52,223.52,223.52, +2024-06-13,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,224.24,224.24,224.24,224.24, +2024-06-14,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,224.95,224.95,224.95,224.95, +2024-06-18,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,225.83,225.83,225.83,225.83, +2024-06-19,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,225.43,225.43,225.43,225.43, +2024-06-20,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,225.99,225.99,225.99,225.99, +2024-06-21,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,225.39,225.39,225.39,225.39, +2024-06-24,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,225.73,225.73,225.73,225.73, +2024-06-25,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,227.49,227.49,227.49,227.49, +2024-06-26,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,228.89,228.89,228.89,228.89, +2024-06-27,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,230.58,230.58,230.58,230.58, +2024-06-28,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,230.28,230.28,230.28,230.28, +2024-07-01,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,231.53,231.53,231.53,231.53, +2024-07-02,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,231.35,231.35,231.35,231.35, +2024-07-03,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,232.91,232.91,232.91,232.91, +2024-07-04,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,233.06,233.06,233.06,233.06, +2024-07-05,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,233.31,233.31,233.31,233.31, +2024-07-08,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,233.27,233.27,233.27,233.27, +2024-07-09,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,234.36,234.36,234.36,234.36, +2024-07-10,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,233.32,233.32,233.32,233.32, +2024-07-11,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,233.24,233.24,233.24,233.24, +2024-07-12,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,235.04,235.04,235.04,235.04, +2024-07-15,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,235.84,235.84,235.84,235.84, +2024-07-16,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,236.11,236.11,236.11,236.11, +2024-07-18,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,237.9,237.9,237.9,237.9, +2024-07-19,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,235.33,235.33,235.33,235.33, +2024-07-22,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,235.12,235.12,235.12,235.12, +2024-07-23,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,234.87,234.87,234.87,234.87, +2024-07-24,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,234.23,234.23,234.23,234.23, +2024-07-25,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,234.16,234.16,234.16,234.16, +2024-07-26,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,238.26,238.26,238.26,238.26, +2024-07-29,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,238.27,238.27,238.27,238.27, +2024-07-30,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,238.49,238.49,238.49,238.49, +2024-08-01,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,239.97,239.97,239.97,239.97, +2024-08-02,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,237.22,237.22,237.22,237.22, +2024-08-05,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,230.89,230.89,230.89,230.89, +2024-08-06,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,230.29,230.29,230.29,230.29, +2024-08-07,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,233.3,233.3,233.3,233.3, +2024-08-08,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,231.57,231.57,231.57,231.57, +2024-08-09,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,233.98,233.98,233.98,233.98, +2024-08-12,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,233.93,233.93,233.93,233.93, +2024-08-13,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,231.94,231.94,231.94,231.94, +2024-08-14,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,231.98,231.98,231.98,231.98, +2024-08-16,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,235.85,235.85,235.85,235.85, +2024-08-19,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,236.22,236.22,236.22,236.22, +2024-08-20,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,237.43,237.43,237.43,237.43, +2024-08-21,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,238.11,238.11,238.11,238.11, +2024-08-22,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,238.5,238.5,238.5,238.5, +2024-08-23,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,238.64,238.64,238.64,238.64, +2024-08-26,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,240.43,240.43,240.43,240.43, +2024-08-27,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,240.5,240.5,240.5,240.5, +2024-08-28,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,240.83,240.83,240.83,240.83, +2024-08-29,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,241.77,241.77,241.77,241.77, +2024-08-30,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,242.58,242.58,242.58,242.58, +2024-09-02,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,242.98,242.98,242.98,242.98, +2024-09-03,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,242.99,242.99,242.99,242.99, +2024-09-04,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,242.21,242.21,242.21,242.21, +2024-09-05,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,241.7,241.7,241.7,241.7, +2024-09-06,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,238.88,238.88,238.88,238.88, +2024-09-09,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,239.68,239.68,239.68,239.68, +2024-09-10,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,240.69,240.69,240.69,240.69, +2024-09-11,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,239.51,239.51,239.51,239.51, +2024-09-12,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,244.03,244.03,244.03,244.03, +2024-09-13,HDFC_INDEX_FUNDNIFTY_50_PLAN_DIRECT_PLAN,243.72,243.72,243.72,243.72, 2021-03-05,HERANBA,890.56,935.08,788.19,804.07,16523452.0 2021-03-08,HERANBA,817.33,828.17,728.28,741.64,4061558.0 2021-03-09,HERANBA,748.12,789.63,723.53,779.73,2938791.0 @@ -10508,1229 +10508,1229 @@ date,symbol,open,high,low,close,volume 2024-09-20,HFCL,155.7,163.2,155.42,161.61,51799301.0 2024-09-23,HFCL,166.0,171.0,160.51,161.41,74114528.0 2024-09-24,HFCL,161.85,163.18,155.82,156.47,29241394.0 -2019-10-01,ICICIB22,35.24,35.58,34.41,34.6,0.0 -2019-10-03,ICICIB22,34.6,34.8,34.21,34.59,0.0 -2019-10-04,ICICIB22,34.97,34.97,33.92,34.05,0.0 -2019-10-07,ICICIB22,34.13,34.32,33.75,33.86,0.0 -2019-10-09,ICICIB22,33.8,34.38,33.7,34.3,0.0 -2019-10-10,ICICIB22,33.86,34.06,33.75,33.86,0.0 -2019-10-11,ICICIB22,33.8,34.23,33.69,33.84,0.0 -2019-10-14,ICICIB22,33.8,34.21,33.7,34.0,0.0 -2019-10-15,ICICIB22,34.09,34.48,34.01,34.39,0.0 -2019-10-16,ICICIB22,35.0,35.0,34.23,34.37,0.0 -2019-10-17,ICICIB22,34.5,34.68,34.25,34.62,0.0 -2019-10-18,ICICIB22,34.74,35.32,34.55,35.19,0.0 -2019-10-22,ICICIB22,35.37,35.64,35.0,35.36,0.0 -2019-10-23,ICICIB22,35.37,35.57,35.23,35.37,0.0 -2019-10-24,ICICIB22,35.5,35.55,34.8,34.9,0.0 -2019-10-25,ICICIB22,35.0,35.24,34.8,35.04,0.0 -2019-10-27,ICICIB22,35.14,35.24,35.05,35.12,0.0 -2019-10-29,ICICIB22,34.91,35.7,34.91,35.59,0.0 -2019-10-30,ICICIB22,35.64,36.23,35.59,36.08,0.0 -2019-10-31,ICICIB22,36.24,36.51,36.0,36.41,0.0 -2019-11-01,ICICIB22,36.4,36.52,36.25,36.4,0.0 -2019-11-04,ICICIB22,36.01,36.8,36.01,36.48,0.0 -2019-11-05,ICICIB22,36.25,36.55,36.17,36.25,0.0 -2019-11-06,ICICIB22,36.49,36.49,36.11,36.31,0.0 -2019-11-07,ICICIB22,36.49,36.6,36.03,36.11,0.0 -2019-11-08,ICICIB22,36.42,36.42,35.51,35.63,0.0 -2019-11-11,ICICIB22,35.55,35.79,35.35,35.67,0.0 -2019-11-13,ICICIB22,35.5,35.87,35.0,35.03,0.0 -2019-11-14,ICICIB22,35.24,35.24,34.75,34.87,0.0 -2019-11-15,ICICIB22,35.11,35.16,34.75,34.87,0.0 -2019-11-18,ICICIB22,35.14,35.14,34.8,35.01,0.0 -2019-11-19,ICICIB22,34.71,35.2,34.71,35.09,0.0 -2019-11-20,ICICIB22,35.1,35.44,34.86,35.39,0.0 -2019-11-21,ICICIB22,35.64,35.64,34.87,34.98,0.0 -2019-11-22,ICICIB22,35.29,35.29,34.75,35.02,0.0 -2019-11-25,ICICIB22,35.0,35.27,34.9,35.14,0.0 -2019-11-26,ICICIB22,34.9,35.4,34.9,35.07,0.0 -2019-11-27,ICICIB22,35.45,35.45,34.81,34.98,0.0 -2019-11-28,ICICIB22,34.81,35.34,34.81,35.3,0.0 -2019-11-29,ICICIB22,35.35,35.39,34.99,35.05,0.0 -2019-12-02,ICICIB22,35.25,35.25,34.7,34.76,0.0 -2019-12-03,ICICIB22,34.75,34.89,34.41,34.43,0.0 -2019-12-04,ICICIB22,34.25,34.74,34.25,34.43,0.0 -2019-12-05,ICICIB22,34.74,34.74,34.25,34.34,0.0 -2019-12-06,ICICIB22,34.49,34.49,33.7,33.79,0.0 -2019-12-09,ICICIB22,33.65,33.99,33.61,33.72,0.0 -2019-12-10,ICICIB22,33.7,33.78,33.15,33.21,0.0 -2019-12-11,ICICIB22,33.49,33.49,33.07,33.32,0.0 -2019-12-12,ICICIB22,33.3,33.79,33.3,33.62,0.0 -2019-12-13,ICICIB22,33.5,34.29,33.5,34.13,0.0 -2019-12-16,ICICIB22,34.1,34.4,34.01,34.1,0.0 -2019-12-17,ICICIB22,34.01,34.3,34.01,34.19,0.0 -2019-12-18,ICICIB22,34.44,34.44,34.01,34.11,0.0 -2019-12-19,ICICIB22,34.1,34.19,33.9,34.08,0.0 -2019-12-20,ICICIB22,34.2,34.35,33.84,34.18,0.0 -2019-12-23,ICICIB22,34.18,34.35,33.95,34.03,0.0 -2019-12-24,ICICIB22,34.0,34.2,33.95,34.06,0.0 -2019-12-26,ICICIB22,34.06,34.24,33.85,33.89,0.0 -2019-12-27,ICICIB22,33.85,34.36,33.83,34.3,0.0 -2019-12-30,ICICIB22,34.12,34.49,34.12,34.31,0.0 -2019-12-31,ICICIB22,34.06,34.57,34.06,34.39,0.0 -2020-01-01,ICICIB22,34.69,34.69,34.35,34.52,0.0 -2020-01-02,ICICIB22,34.65,35.05,33.85,34.61,0.0 -2020-01-03,ICICIB22,34.85,34.98,34.55,34.7,0.0 -2020-01-06,ICICIB22,34.03,34.6,33.95,34.06,0.0 -2020-01-07,ICICIB22,34.13,34.4,33.95,34.03,0.0 -2020-01-08,ICICIB22,33.5,33.9,32.96,33.75,0.0 -2020-01-09,ICICIB22,33.85,34.25,33.81,34.15,0.0 -2020-01-10,ICICIB22,34.06,34.78,34.06,34.35,0.0 -2020-01-13,ICICIB22,34.25,34.74,34.25,34.67,0.0 -2020-01-14,ICICIB22,34.0,34.85,34.0,34.8,0.0 -2020-01-15,ICICIB22,34.99,35.05,34.6,35.03,0.0 -2020-01-16,ICICIB22,34.81,34.99,33.6,34.64,0.0 -2020-01-17,ICICIB22,34.95,34.95,34.25,34.34,0.0 -2020-01-20,ICICIB22,34.34,34.75,34.25,34.3,0.0 -2020-01-21,ICICIB22,34.59,34.59,34.01,34.04,0.0 -2020-01-22,ICICIB22,33.75,34.19,33.5,33.54,0.0 -2020-01-23,ICICIB22,33.6,34.15,33.6,34.09,0.0 -2020-01-24,ICICIB22,34.25,34.55,33.87,34.25,0.0 -2020-01-27,ICICIB22,34.44,34.44,33.9,34.0,0.0 -2020-01-28,ICICIB22,33.9,34.09,33.51,33.71,0.0 -2020-01-29,ICICIB22,33.73,34.2,33.71,34.0,0.0 -2020-01-30,ICICIB22,34.34,34.34,33.62,33.76,0.0 -2020-01-31,ICICIB22,34.14,34.14,33.38,33.47,0.0 -2020-02-01,ICICIB22,33.27,33.6,32.98,33.03,0.0 -2020-02-03,ICICIB22,32.99,32.99,31.67,31.7,0.0 -2020-02-04,ICICIB22,31.8,32.49,31.75,32.35,0.0 -2020-02-05,ICICIB22,32.64,33.49,32.3,32.68,0.0 -2020-02-06,ICICIB22,32.65,33.17,32.65,33.05,0.0 -2020-02-07,ICICIB22,33.24,33.24,32.8,33.09,0.0 -2020-02-10,ICICIB22,33.0,33.23,32.51,32.56,0.0 -2020-02-11,ICICIB22,32.5,32.99,32.5,32.77,0.0 -2020-02-12,ICICIB22,33.19,33.19,32.53,32.81,0.0 -2020-02-13,ICICIB22,32.75,32.95,32.71,32.78,0.0 -2020-02-14,ICICIB22,32.51,32.99,32.27,32.38,0.0 -2020-02-17,ICICIB22,32.26,32.55,31.81,32.21,0.0 -2020-02-18,ICICIB22,32.24,32.24,31.41,31.72,0.0 -2020-02-19,ICICIB22,32.19,33.24,31.55,32.16,0.0 -2020-02-19,ICICIB22,32.19,33.24,31.55,32.16,0.0 -2020-02-19,ICICIB22,32.19,33.24,31.55,32.16,0.0 -2020-02-19,ICICIB22,32.19,33.24,31.55,32.16,0.0 -2020-02-20,ICICIB22,32.69,32.69,32.1,32.29,0.0 -2020-02-24,ICICIB22,32.11,32.19,31.8,31.85,0.0 -2020-02-25,ICICIB22,31.51,32.0,31.51,31.58,0.0 -2020-02-26,ICICIB22,31.5,31.78,31.1,31.16,0.0 -2020-02-27,ICICIB22,31.29,31.29,30.5,31.05,0.0 -2020-02-28,ICICIB22,30.26,30.98,29.9,30.05,0.0 -2020-03-02,ICICIB22,30.2,30.68,29.63,29.86,0.0 -2020-03-03,ICICIB22,29.86,30.24,29.7,30.03,0.0 -2020-03-03,ICICIB22,29.86,30.24,29.7,30.03,0.0 -2020-03-03,ICICIB22,29.86,30.24,29.7,30.03,0.0 -2020-03-03,ICICIB22,29.86,30.24,29.7,30.03,0.0 -2020-03-03,ICICIB22,29.86,30.24,29.7,30.03,0.0 -2020-03-04,ICICIB22,29.71,30.38,29.51,30.02,0.0 -2020-03-04,ICICIB22,29.71,30.38,29.51,30.02,0.0 -2020-03-04,ICICIB22,29.71,30.38,29.51,30.02,0.0 -2020-03-04,ICICIB22,29.71,30.38,29.51,30.02,0.0 -2020-03-04,ICICIB22,29.71,30.38,29.51,30.02,0.0 -2020-03-05,ICICIB22,30.24,30.24,29.72,29.97,0.0 -2020-03-06,ICICIB22,29.21,29.7,28.7,29.07,0.0 -2020-03-09,ICICIB22,29.0,29.0,27.3,28.05,0.0 -2020-03-11,ICICIB22,28.04,28.04,27.28,27.37,0.0 -2020-03-12,ICICIB22,27.37,27.37,24.2,24.32,0.0 -2020-03-13,ICICIB22,24.0,25.99,22.1,25.64,0.0 -2020-03-16,ICICIB22,25.0,25.0,23.3,23.98,0.0 -2020-03-17,ICICIB22,23.98,25.24,23.26,24.23,0.0 -2020-03-18,ICICIB22,24.7,24.7,23.05,23.79,0.0 -2020-03-19,ICICIB22,24.49,24.49,22.0,22.33,0.0 -2020-03-20,ICICIB22,22.25,24.04,22.25,23.67,0.0 -2020-03-23,ICICIB22,22.3,22.9,21.5,22.03,0.0 -2020-03-24,ICICIB22,22.49,23.0,21.49,22.06,0.0 -2020-03-25,ICICIB22,22.06,23.39,21.5,22.88,0.0 -2020-03-26,ICICIB22,23.13,23.6,21.85,22.98,0.0 -2020-03-27,ICICIB22,23.4,24.24,22.81,22.92,0.0 -2020-03-30,ICICIB22,22.5,23.07,22.0,22.04,0.0 -2020-03-31,ICICIB22,22.04,23.0,22.04,22.87,0.0 -2020-04-01,ICICIB22,22.87,22.9,22.5,22.75,0.0 -2020-04-03,ICICIB22,23.05,23.05,22.05,22.29,0.0 -2020-04-07,ICICIB22,22.94,23.4,22.39,23.25,0.0 -2020-04-08,ICICIB22,23.24,24.1,22.81,23.43,0.0 -2020-04-09,ICICIB22,24.05,24.1,23.48,23.69,0.0 -2020-04-13,ICICIB22,23.69,23.96,23.37,23.7,0.0 -2020-04-15,ICICIB22,24.0,24.95,23.71,24.42,0.0 -2020-04-16,ICICIB22,24.41,24.7,24.0,24.65,0.0 -2020-04-17,ICICIB22,25.6,25.68,24.79,25.23,0.0 -2020-04-20,ICICIB22,25.65,25.78,24.91,25.2,0.0 -2020-04-21,ICICIB22,25.2,25.2,20.7,23.32,0.0 -2020-04-22,ICICIB22,23.76,24.49,23.63,24.25,0.0 -2020-04-23,ICICIB22,24.29,24.65,24.2,24.38,0.0 -2020-04-24,ICICIB22,24.2,24.27,23.8,23.86,0.0 -2020-04-27,ICICIB22,24.46,24.46,23.9,23.93,0.0 -2020-04-28,ICICIB22,24.7,24.7,23.82,23.98,0.0 -2020-04-29,ICICIB22,24.62,24.62,23.72,24.18,0.0 -2020-04-30,ICICIB22,24.3,24.88,24.2,24.75,0.0 -2020-05-04,ICICIB22,23.51,24.56,23.51,23.8,0.0 -2020-05-05,ICICIB22,26.4,26.7,23.51,23.8,0.0 -2020-05-06,ICICIB22,23.51,23.7,22.15,23.23,0.0 -2020-05-07,ICICIB22,22.71,23.86,22.05,23.05,0.0 -2020-05-08,ICICIB22,23.17,23.45,22.4,22.46,0.0 -2020-05-11,ICICIB22,22.51,22.77,22.1,22.47,0.0 -2020-05-12,ICICIB22,22.55,22.85,22.05,22.58,0.0 -2020-05-13,ICICIB22,23.52,23.52,22.9,23.17,0.0 -2020-05-14,ICICIB22,23.17,23.25,22.77,22.84,0.0 -2020-05-15,ICICIB22,22.71,23.14,22.71,22.82,0.0 -2020-05-18,ICICIB22,23.52,23.52,22.05,22.13,0.0 -2020-05-19,ICICIB22,22.2,22.5,22.1,22.2,0.0 -2020-05-20,ICICIB22,22.17,22.66,22.1,22.41,0.0 -2020-05-21,ICICIB22,22.41,22.7,22.25,22.57,0.0 -2020-05-22,ICICIB22,22.5,22.5,22.15,22.43,0.0 -2020-05-26,ICICIB22,22.26,22.95,22.26,22.62,0.0 -2020-05-27,ICICIB22,22.95,23.35,22.52,23.27,0.0 -2020-05-28,ICICIB22,23.84,24.0,23.3,23.59,0.0 -2020-05-29,ICICIB22,23.59,24.24,23.4,24.18,0.0 -2020-06-01,ICICIB22,24.92,25.29,24.18,24.78,0.0 -2020-06-02,ICICIB22,25.0,25.18,24.52,24.75,0.0 -2020-06-03,ICICIB22,24.75,25.29,24.75,25.05,0.0 -2020-06-04,ICICIB22,25.05,25.18,24.75,24.87,0.0 -2020-06-05,ICICIB22,24.83,25.57,24.82,25.5,0.0 -2020-06-08,ICICIB22,25.5,28.68,25.5,26.1,0.0 -2020-06-09,ICICIB22,26.73,26.73,25.65,25.69,0.0 -2020-06-10,ICICIB22,26.13,26.13,25.51,25.55,0.0 -2020-06-11,ICICIB22,25.55,25.85,25.2,25.24,0.0 -2020-06-12,ICICIB22,24.24,25.0,24.01,24.94,0.0 -2020-06-15,ICICIB22,24.51,25.44,24.4,24.48,0.0 -2020-06-16,ICICIB22,23.5,25.05,23.5,24.11,0.0 -2020-06-17,ICICIB22,24.35,24.35,23.53,23.94,0.0 -2020-06-18,ICICIB22,23.7,24.64,23.67,24.52,0.0 -2020-06-19,ICICIB22,24.52,24.9,24.5,24.81,0.0 -2020-06-22,ICICIB22,25.19,25.49,24.51,25.4,0.0 -2020-06-23,ICICIB22,25.96,26.15,25.3,26.08,0.0 -2020-06-24,ICICIB22,28.0,28.0,25.53,25.57,0.0 -2020-06-25,ICICIB22,25.6,25.97,25.0,25.77,0.0 -2020-06-26,ICICIB22,25.41,26.1,25.41,25.92,0.0 -2020-06-29,ICICIB22,25.92,26.36,25.45,25.49,0.0 -2020-06-30,ICICIB22,25.64,25.8,25.22,25.4,0.0 -2020-07-01,ICICIB22,25.4,25.79,25.3,25.49,0.0 -2020-07-02,ICICIB22,25.65,25.93,25.51,25.75,0.0 -2020-07-03,ICICIB22,25.96,26.09,25.72,25.96,0.0 -2020-07-06,ICICIB22,25.81,26.35,25.81,26.07,0.0 -2020-07-07,ICICIB22,25.71,26.46,25.71,25.92,0.0 -2020-07-08,ICICIB22,25.9,26.33,25.81,26.0,0.0 -2020-07-09,ICICIB22,26.49,26.49,25.97,26.19,0.0 -2020-07-10,ICICIB22,26.49,26.49,25.81,25.92,0.0 -2020-07-13,ICICIB22,25.9,26.15,25.75,25.81,0.0 -2020-07-14,ICICIB22,25.91,25.91,25.29,25.4,0.0 -2020-07-15,ICICIB22,25.4,25.74,25.2,25.24,0.0 -2020-07-16,ICICIB22,25.24,25.49,24.75,25.24,0.0 -2020-07-17,ICICIB22,25.5,25.8,25.22,25.76,0.0 -2020-07-20,ICICIB22,25.61,25.89,25.06,25.72,0.0 -2020-07-21,ICICIB22,25.61,27.04,25.56,26.51,0.0 -2020-07-22,ICICIB22,26.96,26.96,26.15,26.45,0.0 -2020-07-23,ICICIB22,26.45,26.79,26.16,26.6,0.0 -2020-07-24,ICICIB22,26.6,26.6,26.17,26.26,0.0 -2020-07-27,ICICIB22,26.26,26.26,25.95,25.98,0.0 -2020-07-28,ICICIB22,26.0,26.21,25.94,26.04,0.0 -2020-07-29,ICICIB22,26.05,26.54,26.03,26.31,0.0 -2020-07-30,ICICIB22,26.55,26.86,25.94,26.05,0.0 -2020-07-31,ICICIB22,26.08,26.12,25.6,25.64,0.0 -2020-08-03,ICICIB22,25.0,26.27,25.0,25.42,0.0 -2020-08-04,ICICIB22,25.46,25.68,25.2,25.47,0.0 -2020-08-05,ICICIB22,25.11,25.85,25.11,25.61,0.0 -2020-08-06,ICICIB22,25.65,25.9,25.6,25.76,0.0 -2020-08-07,ICICIB22,25.77,25.95,25.65,25.81,0.0 -2020-08-10,ICICIB22,25.98,26.39,25.62,26.19,0.0 -2020-08-11,ICICIB22,26.22,26.66,26.02,26.43,0.0 -2020-08-12,ICICIB22,26.69,26.69,26.1,26.56,0.0 -2020-08-13,ICICIB22,26.9,26.9,26.25,26.6,0.0 -2020-08-14,ICICIB22,26.6,26.92,26.2,26.48,0.0 -2020-08-17,ICICIB22,26.48,26.75,26.38,26.7,0.0 -2020-08-18,ICICIB22,26.96,26.99,26.5,26.94,0.0 -2020-08-19,ICICIB22,26.94,27.19,26.83,27.01,0.0 -2020-08-20,ICICIB22,27.1,27.35,26.56,27.31,0.0 -2020-08-21,ICICIB22,27.35,27.78,27.35,27.57,0.0 -2020-08-24,ICICIB22,28.09,28.09,27.21,27.44,0.0 -2020-08-25,ICICIB22,27.44,27.74,27.3,27.41,0.0 -2020-08-26,ICICIB22,27.99,29.1,27.32,27.38,0.0 -2020-08-27,ICICIB22,27.4,27.55,27.12,27.43,0.0 -2020-08-28,ICICIB22,27.45,28.1,27.35,28.02,0.0 -2020-08-31,ICICIB22,28.49,28.49,26.9,27.07,0.0 -2020-09-01,ICICIB22,27.42,27.42,26.72,26.99,0.0 -2020-09-02,ICICIB22,27.0,27.27,26.62,27.13,0.0 -2020-09-03,ICICIB22,27.22,27.3,26.91,27.05,0.0 -2020-09-04,ICICIB22,26.9,26.99,26.51,26.77,0.0 -2020-09-07,ICICIB22,26.77,27.0,26.05,26.42,0.0 -2020-09-08,ICICIB22,26.7,26.7,26.01,26.05,0.0 -2020-09-09,ICICIB22,26.19,26.19,25.32,25.55,0.0 -2020-09-10,ICICIB22,25.61,26.0,25.41,25.87,0.0 -2020-09-11,ICICIB22,25.92,26.2,25.71,25.85,0.0 -2020-09-14,ICICIB22,25.85,26.4,25.6,25.81,0.0 -2020-09-15,ICICIB22,26.1,26.1,25.59,25.74,0.0 -2020-09-16,ICICIB22,26.0,26.0,25.55,25.7,0.0 -2020-09-17,ICICIB22,25.7,25.7,25.43,25.51,0.0 -2020-09-18,ICICIB22,25.51,25.69,25.45,25.53,0.0 -2020-09-21,ICICIB22,25.28,25.5,24.79,24.88,0.0 -2020-09-22,ICICIB22,24.38,25.39,24.28,24.51,0.0 -2020-09-23,ICICIB22,24.57,24.6,24.01,24.22,0.0 -2020-09-24,ICICIB22,24.2,24.2,23.5,23.54,0.0 -2020-09-25,ICICIB22,23.54,24.12,23.46,24.03,0.0 -2020-09-28,ICICIB22,25.0,25.0,23.91,24.7,0.0 -2020-09-29,ICICIB22,24.7,24.98,24.25,24.4,0.0 -2020-09-30,ICICIB22,24.4,24.46,24.06,24.15,0.0 -2020-10-01,ICICIB22,24.21,24.5,24.21,24.48,0.0 -2020-10-05,ICICIB22,25.2,25.2,24.31,24.41,0.0 -2020-10-06,ICICIB22,24.99,24.99,24.2,24.31,0.0 -2020-10-07,ICICIB22,24.31,24.36,24.11,24.13,0.0 -2020-10-08,ICICIB22,24.15,24.2,23.84,23.93,0.0 -2020-10-09,ICICIB22,23.81,24.4,23.81,24.35,0.0 -2020-10-12,ICICIB22,24.17,24.81,24.17,24.37,0.0 -2020-10-13,ICICIB22,24.36,24.36,23.85,23.95,0.0 -2020-10-14,ICICIB22,24.0,24.5,23.66,24.0,0.0 -2020-10-15,ICICIB22,23.81,24.15,23.68,23.74,0.0 -2020-10-16,ICICIB22,23.76,24.12,23.74,24.01,0.0 -2020-10-19,ICICIB22,23.8,24.59,23.8,24.51,0.0 -2020-10-20,ICICIB22,24.25,24.6,24.25,24.47,0.0 -2020-10-21,ICICIB22,24.3,24.98,24.3,24.67,0.0 -2020-10-22,ICICIB22,24.4,24.99,24.4,24.9,0.0 -2020-10-23,ICICIB22,25.0,25.18,24.55,25.11,0.0 -2020-10-26,ICICIB22,25.11,25.2,24.5,24.68,0.0 -2020-10-27,ICICIB22,24.75,25.09,24.52,25.05,0.0 -2020-10-28,ICICIB22,24.81,25.12,24.81,24.96,0.0 -2020-10-29,ICICIB22,24.94,24.94,24.3,24.37,0.0 -2020-10-30,ICICIB22,24.37,24.9,24.35,24.7,0.0 -2020-11-02,ICICIB22,24.5,25.0,24.48,24.91,0.0 -2020-11-03,ICICIB22,25.35,26.0,24.93,25.26,0.0 -2020-11-04,ICICIB22,25.26,25.26,24.89,25.16,0.0 -2020-11-05,ICICIB22,25.27,26.0,25.13,25.94,0.0 -2020-11-06,ICICIB22,26.39,26.39,25.79,25.95,0.0 -2020-11-09,ICICIB22,25.9,26.43,25.86,26.37,0.0 -2020-11-10,ICICIB22,26.5,27.3,26.23,27.26,0.0 -2020-11-11,ICICIB22,27.2,28.0,27.2,27.96,0.0 -2020-11-12,ICICIB22,28.0,28.49,27.72,27.84,0.0 -2020-11-13,ICICIB22,27.74,28.5,27.33,27.94,0.0 -2020-11-14,ICICIB22,28.0,28.45,27.2,28.05,0.0 -2020-11-17,ICICIB22,28.2,28.65,27.93,28.25,0.0 -2020-11-18,ICICIB22,28.2,28.77,28.2,28.71,0.0 -2020-11-19,ICICIB22,28.71,29.4,28.32,28.6,0.0 -2020-11-20,ICICIB22,28.17,28.79,28.17,28.69,0.0 -2020-11-23,ICICIB22,29.89,29.89,28.25,28.78,0.0 -2020-11-24,ICICIB22,28.31,29.5,28.31,29.11,0.0 -2020-11-25,ICICIB22,29.2,29.5,28.81,28.89,0.0 -2020-11-26,ICICIB22,28.86,29.25,28.69,29.18,0.0 -2020-11-27,ICICIB22,29.11,29.61,29.0,29.19,0.0 -2020-12-01,ICICIB22,29.2,29.65,29.07,29.53,0.0 -2020-12-02,ICICIB22,29.45,30.05,29.33,29.9,0.0 -2020-12-03,ICICIB22,29.66,30.37,29.66,30.32,0.0 -2020-12-04,ICICIB22,30.4,30.65,30.13,30.49,0.0 -2020-12-07,ICICIB22,30.02,31.2,30.02,31.1,0.0 -2020-12-08,ICICIB22,31.1,31.29,30.51,30.94,0.0 -2020-12-09,ICICIB22,30.95,31.39,30.95,31.26,0.0 -2020-12-10,ICICIB22,30.86,31.25,30.7,31.17,0.0 -2020-12-11,ICICIB22,31.75,32.0,29.0,31.56,0.0 -2020-12-14,ICICIB22,31.21,32.45,31.21,32.35,0.0 -2020-12-15,ICICIB22,32.35,32.45,31.72,31.97,0.0 -2020-12-16,ICICIB22,32.45,32.45,31.98,32.21,0.0 -2020-12-17,ICICIB22,32.25,32.34,32.0,32.03,0.0 -2020-12-18,ICICIB22,32.0,32.2,31.72,32.12,0.0 -2020-12-21,ICICIB22,32.2,32.2,29.71,30.46,0.0 -2020-12-22,ICICIB22,29.5,30.9,29.5,30.72,0.0 -2020-12-23,ICICIB22,30.72,31.2,30.25,30.98,0.0 -2020-12-24,ICICIB22,31.49,31.59,30.45,31.26,0.0 -2020-12-28,ICICIB22,31.89,31.89,31.31,31.76,0.0 -2020-12-29,ICICIB22,32.0,32.0,31.51,31.71,0.0 -2020-12-30,ICICIB22,31.71,31.75,31.36,31.68,0.0 -2020-12-31,ICICIB22,36.4,36.4,31.02,31.68,0.0 -2021-01-01,ICICIB22,32.09,32.15,31.61,32.05,0.0 -2021-01-04,ICICIB22,32.75,32.75,32.03,32.54,0.0 -2021-01-05,ICICIB22,32.65,32.69,32.02,32.6,0.0 -2021-01-06,ICICIB22,32.6,32.94,32.31,32.71,0.0 -2021-01-07,ICICIB22,33.25,33.25,32.53,33.05,0.0 -2021-01-08,ICICIB22,33.5,33.65,33.06,33.36,0.0 -2021-01-11,ICICIB22,33.71,33.71,33.04,33.22,0.0 -2021-01-12,ICICIB22,33.22,33.82,33.01,33.73,0.0 -2021-01-13,ICICIB22,33.69,34.35,33.56,34.14,0.0 -2021-01-14,ICICIB22,34.31,34.54,33.63,34.37,0.0 -2021-01-15,ICICIB22,34.5,34.5,33.77,33.94,0.0 -2021-01-18,ICICIB22,33.56,34.39,33.22,33.59,0.0 -2021-01-19,ICICIB22,34.0,34.0,33.57,33.93,0.0 -2021-01-20,ICICIB22,33.99,34.09,33.73,33.94,0.0 -2021-01-21,ICICIB22,33.94,34.09,31.9,33.65,0.0 -2021-01-22,ICICIB22,33.0,34.0,32.75,32.92,0.0 -2021-01-25,ICICIB22,32.92,33.84,32.21,32.68,0.0 -2021-01-27,ICICIB22,32.5,32.93,31.63,32.44,0.0 -2021-01-28,ICICIB22,32.0,32.69,31.22,32.33,0.0 -2021-01-29,ICICIB22,32.33,32.7,32.02,32.3,0.0 -2021-02-01,ICICIB22,32.0,34.0,32.0,33.9,0.0 -2021-02-02,ICICIB22,34.05,35.28,33.51,34.75,0.0 -2021-02-03,ICICIB22,34.75,35.71,34.41,35.42,0.0 -2021-02-04,ICICIB22,35.01,36.34,34.9,36.21,0.0 -2021-02-05,ICICIB22,36.0,36.87,36.0,36.41,0.0 -2021-02-08,ICICIB22,36.01,36.99,36.01,36.87,0.0 -2021-02-09,ICICIB22,36.99,37.03,36.25,36.71,0.0 -2021-02-10,ICICIB22,36.75,36.75,36.18,36.52,0.0 -2021-02-11,ICICIB22,36.45,36.63,36.11,36.45,0.0 -2021-02-12,ICICIB22,36.07,36.79,36.02,36.15,0.0 -2021-02-15,ICICIB22,36.49,36.66,36.06,36.61,0.0 -2021-02-16,ICICIB22,36.9,37.05,36.41,36.84,0.0 -2021-02-17,ICICIB22,36.26,37.16,36.26,37.07,0.0 -2021-02-18,ICICIB22,37.1,38.0,37.0,37.9,0.0 -2021-02-19,ICICIB22,37.9,38.0,37.05,37.17,0.0 -2021-02-22,ICICIB22,37.89,37.89,35.91,36.01,0.0 -2021-02-23,ICICIB22,36.05,37.15,36.05,36.86,0.0 -2021-02-24,ICICIB22,36.51,37.47,35.7,37.42,0.0 -2021-02-25,ICICIB22,37.9,38.5,37.29,38.26,0.0 -2021-02-26,ICICIB22,38.2,38.2,37.11,37.26,0.0 -2021-03-01,ICICIB22,38.5,38.5,37.31,37.8,0.0 -2021-03-02,ICICIB22,38.0,38.39,37.7,38.09,0.0 -2021-03-03,ICICIB22,38.85,38.85,38.02,38.58,0.0 -2021-03-04,ICICIB22,39.8,39.8,37.7,38.09,0.0 -2021-03-05,ICICIB22,38.19,38.19,37.4,37.58,0.0 -2021-03-08,ICICIB22,37.99,38.5,37.6,38.13,0.0 -2021-03-09,ICICIB22,38.2,38.5,37.5,37.64,0.0 -2021-03-10,ICICIB22,38.19,38.19,37.57,37.84,0.0 -2021-03-12,ICICIB22,38.54,38.54,37.28,37.91,0.0 -2021-03-15,ICICIB22,37.91,38.24,36.91,37.6,0.0 -2021-03-16,ICICIB22,37.66,37.85,37.31,37.61,0.0 -2021-03-17,ICICIB22,37.33,37.6,36.4,36.51,0.0 -2021-03-18,ICICIB22,36.68,37.24,36.11,36.42,0.0 -2021-03-19,ICICIB22,37.36,37.36,35.55,36.77,0.0 -2021-03-22,ICICIB22,36.99,36.99,36.4,36.75,0.0 -2021-03-23,ICICIB22,36.41,36.9,36.0,36.14,0.0 -2021-03-24,ICICIB22,36.14,36.39,35.7,35.84,0.0 -2021-03-25,ICICIB22,36.09,36.09,34.65,35.01,0.0 -2021-03-26,ICICIB22,35.4,35.69,35.02,35.28,0.0 -2021-03-30,ICICIB22,35.83,35.99,34.9,35.84,0.0 -2021-03-31,ICICIB22,35.84,36.3,35.51,36.14,0.0 -2021-04-01,ICICIB22,35.96,36.65,35.22,36.55,0.0 -2021-04-05,ICICIB22,36.01,36.55,35.15,35.72,0.0 -2021-04-06,ICICIB22,35.94,36.25,35.16,35.57,0.0 -2021-04-07,ICICIB22,35.57,36.1,35.45,35.81,0.0 -2021-04-08,ICICIB22,36.0,36.15,35.66,35.78,0.0 -2021-04-09,ICICIB22,36.09,36.09,35.18,35.48,0.0 -2021-04-12,ICICIB22,35.0,35.0,33.33,33.8,0.0 -2021-04-13,ICICIB22,33.11,34.86,33.11,34.7,0.0 -2021-04-15,ICICIB22,34.95,35.25,34.2,34.89,0.0 -2021-04-16,ICICIB22,35.29,35.42,34.72,35.0,0.0 -2021-04-19,ICICIB22,34.89,34.89,33.41,34.16,0.0 -2021-04-20,ICICIB22,36.2,36.2,33.85,34.07,0.0 -2021-04-22,ICICIB22,36.1,36.1,33.45,34.33,0.0 -2021-04-23,ICICIB22,34.33,34.75,31.2,34.51,0.0 -2021-04-26,ICICIB22,34.89,35.03,34.6,34.9,0.0 -2021-04-27,ICICIB22,34.9,35.48,34.66,35.41,0.0 -2021-04-28,ICICIB22,35.74,35.74,35.11,35.45,0.0 -2021-04-29,ICICIB22,35.89,35.95,35.4,35.52,0.0 -2021-04-30,ICICIB22,35.69,36.18,35.02,35.75,0.0 -2021-05-03,ICICIB22,35.65,35.68,35.09,35.53,0.0 -2021-05-04,ICICIB22,35.53,36.12,35.53,35.59,0.0 -2021-05-05,ICICIB22,36.24,36.24,35.66,35.88,0.0 -2021-05-06,ICICIB22,36.1,36.2,35.71,36.08,0.0 -2021-05-07,ICICIB22,36.2,36.69,36.0,36.52,0.0 -2021-05-10,ICICIB22,36.95,37.6,36.7,37.48,0.0 -2021-05-11,ICICIB22,38.15,38.15,36.79,37.95,0.0 -2021-05-12,ICICIB22,37.9,38.4,37.19,37.57,0.0 -2021-05-14,ICICIB22,37.57,38.7,36.95,37.44,0.0 -2021-05-17,ICICIB22,37.49,37.99,37.28,37.92,0.0 -2021-05-18,ICICIB22,37.8,38.6,37.8,38.43,0.0 -2021-05-19,ICICIB22,38.43,38.49,37.86,38.24,0.0 -2021-05-20,ICICIB22,37.91,38.35,37.76,38.01,0.0 -2021-05-21,ICICIB22,37.81,38.49,37.81,38.22,0.0 -2021-05-24,ICICIB22,38.5,38.9,38.01,38.79,0.0 -2021-05-25,ICICIB22,38.9,39.07,38.43,38.85,0.0 -2021-05-26,ICICIB22,36.5,39.0,36.5,38.66,0.0 -2021-05-27,ICICIB22,36.3,38.95,36.3,38.89,0.0 -2021-05-28,ICICIB22,38.8,39.24,38.7,38.82,0.0 -2021-05-31,ICICIB22,39.0,39.24,38.51,39.02,0.0 -2021-06-01,ICICIB22,38.86,39.39,38.86,39.1,0.0 -2021-06-02,ICICIB22,39.0,39.1,38.7,39.03,0.0 -2021-06-03,ICICIB22,38.32,39.53,38.32,39.48,0.0 -2021-06-04,ICICIB22,39.79,39.93,39.25,39.87,0.0 -2021-06-07,ICICIB22,34.7,40.5,34.7,40.42,0.0 -2021-06-08,ICICIB22,40.69,40.81,40.09,40.35,0.0 -2021-06-09,ICICIB22,40.59,40.64,39.8,40.08,0.0 -2021-06-10,ICICIB22,40.08,40.45,39.71,40.35,0.0 -2021-06-11,ICICIB22,40.64,40.65,40.05,40.29,0.0 -2021-06-14,ICICIB22,40.9,40.9,39.41,40.21,0.0 -2021-06-15,ICICIB22,40.59,40.59,40.01,40.2,0.0 -2021-06-16,ICICIB22,39.91,40.42,39.22,40.11,0.0 -2021-06-17,ICICIB22,40.0,40.29,39.5,39.56,0.0 -2021-06-18,ICICIB22,39.41,39.61,38.4,39.04,0.0 -2021-06-21,ICICIB22,39.04,39.53,38.4,39.32,0.0 -2021-06-22,ICICIB22,39.32,39.74,38.68,39.44,0.0 -2021-06-23,ICICIB22,39.36,39.65,39.31,39.38,0.0 -2021-06-24,ICICIB22,39.25,39.59,39.25,39.34,0.0 -2021-06-25,ICICIB22,39.4,40.0,39.24,39.94,0.0 -2021-06-28,ICICIB22,39.94,40.35,39.82,40.04,0.0 -2021-06-29,ICICIB22,40.25,40.25,39.62,39.73,0.0 -2021-06-30,ICICIB22,40.0,40.29,39.59,39.67,0.0 -2021-07-01,ICICIB22,39.65,39.82,39.41,39.65,0.0 -2021-07-02,ICICIB22,39.64,39.94,39.51,39.74,0.0 -2021-07-05,ICICIB22,39.61,40.13,39.61,40.07,0.0 -2021-07-06,ICICIB22,40.07,40.38,39.83,40.03,0.0 -2021-07-07,ICICIB22,40.0,40.25,39.51,40.16,0.0 -2021-07-08,ICICIB22,40.1,40.31,39.71,39.76,0.0 -2021-07-09,ICICIB22,39.36,39.94,39.36,39.78,0.0 -2021-07-12,ICICIB22,39.78,40.15,39.61,39.84,0.0 -2021-07-13,ICICIB22,40.03,40.25,39.56,40.17,0.0 -2021-07-14,ICICIB22,40.2,40.43,39.96,40.37,0.0 -2021-07-15,ICICIB22,40.25,40.55,40.25,40.42,0.0 -2021-07-16,ICICIB22,40.8,40.8,40.33,40.66,0.0 -2021-07-19,ICICIB22,40.61,40.92,39.8,40.6,0.0 -2021-07-20,ICICIB22,40.8,40.8,39.92,39.99,0.0 -2021-07-22,ICICIB22,40.01,40.49,39.75,40.43,0.0 -2021-07-23,ICICIB22,40.68,40.68,40.0,40.52,0.0 -2021-07-26,ICICIB22,39.13,40.69,39.13,40.29,0.0 -2021-07-27,ICICIB22,40.59,40.74,40.1,40.32,0.0 -2021-07-28,ICICIB22,40.92,40.95,39.55,40.0,0.0 -2021-07-29,ICICIB22,40.29,40.36,39.5,40.17,0.0 -2021-07-30,ICICIB22,40.3,40.55,39.82,40.27,0.0 -2021-08-02,ICICIB22,40.27,40.62,40.17,40.57,0.0 -2021-08-03,ICICIB22,40.5,41.05,40.26,40.98,0.0 -2021-08-04,ICICIB22,41.49,41.49,40.74,40.91,0.0 -2021-08-05,ICICIB22,40.81,41.16,40.45,41.06,0.0 -2021-08-06,ICICIB22,41.5,41.5,40.81,41.18,0.0 -2021-08-09,ICICIB22,41.3,41.3,40.28,40.37,0.0 -2021-08-10,ICICIB22,40.54,40.6,39.66,39.77,0.0 -2021-08-11,ICICIB22,39.77,40.25,39.55,40.19,0.0 -2021-08-12,ICICIB22,40.45,40.75,39.87,40.66,0.0 -2021-08-13,ICICIB22,38.2,41.0,38.2,40.92,0.0 -2021-08-16,ICICIB22,40.92,41.0,40.23,40.78,0.0 -2021-08-17,ICICIB22,40.14,40.95,40.14,40.5,0.0 -2021-08-18,ICICIB22,40.5,40.59,40.2,40.34,0.0 -2021-08-20,ICICIB22,40.0,40.25,39.3,39.42,0.0 -2021-08-23,ICICIB22,39.6,39.6,38.77,39.09,0.0 -2021-08-24,ICICIB22,39.69,39.78,39.02,39.73,0.0 -2021-08-25,ICICIB22,39.76,40.1,39.68,39.94,0.0 -2021-08-26,ICICIB22,39.32,39.94,39.32,39.61,0.0 -2021-08-27,ICICIB22,40.4,40.4,39.6,40.18,0.0 -2021-08-30,ICICIB22,40.25,41.09,39.82,40.99,0.0 -2021-08-31,ICICIB22,40.95,41.3,40.55,41.25,0.0 -2021-09-01,ICICIB22,41.15,41.73,41.15,41.48,0.0 -2021-09-02,ICICIB22,41.6,41.6,41.11,41.46,0.0 -2021-09-03,ICICIB22,41.65,42.08,41.27,41.99,0.0 -2021-09-06,ICICIB22,42.12,42.25,41.93,42.14,0.0 -2021-09-07,ICICIB22,42.25,42.49,41.66,41.74,0.0 -2021-09-08,ICICIB22,42.0,42.35,41.52,42.12,0.0 -2021-09-09,ICICIB22,42.12,42.34,41.7,42.29,0.0 -2021-09-13,ICICIB22,42.51,42.51,41.72,42.39,0.0 -2021-09-14,ICICIB22,42.5,42.97,42.18,42.91,0.0 -2021-09-15,ICICIB22,41.6,43.65,41.6,43.58,0.0 -2021-09-16,ICICIB22,43.58,44.25,43.48,44.15,0.0 -2021-09-17,ICICIB22,44.38,44.59,43.5,43.83,0.0 -2021-09-20,ICICIB22,42.1,43.99,42.1,43.25,0.0 -2021-09-21,ICICIB22,43.25,43.75,42.75,43.57,0.0 -2021-09-22,ICICIB22,43.99,44.45,43.28,44.01,0.0 -2021-09-23,ICICIB22,44.4,44.65,44.1,44.55,0.0 -2021-09-24,ICICIB22,44.55,44.85,43.85,44.0,0.0 -2021-09-27,ICICIB22,44.0,44.86,43.81,44.39,0.0 -2021-09-28,ICICIB22,44.78,45.04,44.2,44.88,0.0 -2021-09-29,ICICIB22,45.13,45.84,44.47,45.65,0.0 -2021-09-30,ICICIB22,45.88,45.88,45.15,45.35,0.0 -2021-10-01,ICICIB22,45.35,45.49,44.79,45.41,0.0 -2021-10-04,ICICIB22,45.44,46.25,45.4,46.12,0.0 -2021-10-05,ICICIB22,46.38,46.81,45.86,46.74,0.0 -2021-10-06,ICICIB22,46.88,47.35,46.01,46.26,0.0 -2021-10-07,ICICIB22,46.26,46.99,46.0,46.12,0.0 -2021-10-08,ICICIB22,46.12,46.48,45.8,45.99,0.0 -2021-10-11,ICICIB22,46.49,46.9,45.85,46.73,0.0 -2021-10-12,ICICIB22,46.98,47.25,46.42,46.97,0.0 -2021-10-13,ICICIB22,47.1,47.72,46.81,47.63,0.0 -2021-10-14,ICICIB22,47.33,48.46,47.33,48.25,0.0 -2021-10-18,ICICIB22,48.25,49.55,48.25,49.39,0.0 -2021-10-19,ICICIB22,49.39,49.78,47.91,48.25,0.0 -2021-10-20,ICICIB22,48.0,48.69,47.18,47.65,0.0 -2021-10-21,ICICIB22,48.24,48.24,47.19,47.64,0.0 -2021-10-22,ICICIB22,47.64,48.09,46.9,47.17,0.0 -2021-10-25,ICICIB22,51.4,51.4,46.45,47.1,0.0 -2021-10-26,ICICIB22,47.69,47.69,46.9,47.42,0.0 -2021-10-27,ICICIB22,47.42,47.79,46.8,46.87,0.0 -2021-10-28,ICICIB22,46.97,46.97,45.4,45.54,0.0 -2021-10-29,ICICIB22,45.89,45.89,44.3,45.07,0.0 -2021-11-01,ICICIB22,45.07,45.96,44.71,45.76,0.0 -2021-11-02,ICICIB22,46.19,46.19,45.7,45.92,0.0 -2021-11-03,ICICIB22,45.92,46.35,45.71,46.02,0.0 -2021-11-04,ICICIB22,46.45,46.6,45.52,46.33,0.0 -2021-11-08,ICICIB22,46.79,47.0,46.15,46.87,0.0 -2021-11-09,ICICIB22,45.0,47.2,43.6,46.91,0.0 -2021-11-10,ICICIB22,47.05,47.19,46.57,46.85,0.0 -2021-11-11,ICICIB22,47.09,47.09,46.25,46.5,0.0 -2021-11-12,ICICIB22,46.99,46.99,46.25,46.69,0.0 -2021-11-15,ICICIB22,46.41,47.29,46.41,46.67,0.0 -2021-11-16,ICICIB22,46.99,46.99,46.26,46.32,0.0 -2021-11-17,ICICIB22,45.91,46.71,45.91,46.36,0.0 -2021-11-18,ICICIB22,46.36,46.69,45.7,45.92,0.0 -2021-11-22,ICICIB22,46.29,46.29,44.5,44.78,0.0 -2021-11-23,ICICIB22,44.46,45.73,44.05,45.57,0.0 -2021-11-24,ICICIB22,45.99,46.05,45.21,45.45,0.0 -2021-11-25,ICICIB22,45.89,45.89,45.0,45.55,0.0 -2021-11-26,ICICIB22,45.79,45.79,43.63,43.81,0.0 -2021-11-29,ICICIB22,44.39,44.39,42.35,43.31,0.0 -2021-11-30,ICICIB22,43.31,44.28,43.0,43.37,0.0 -2021-12-01,ICICIB22,43.79,43.89,43.28,43.72,0.0 -2021-12-02,ICICIB22,43.5,44.54,43.5,44.4,0.0 -2021-12-03,ICICIB22,44.99,44.99,44.02,44.16,0.0 -2021-12-06,ICICIB22,44.16,44.59,43.4,43.52,0.0 -2021-12-07,ICICIB22,43.52,44.6,43.52,44.26,0.0 -2021-12-08,ICICIB22,41.2,45.05,40.3,44.97,0.0 -2021-12-09,ICICIB22,45.49,45.49,44.8,45.32,0.0 -2021-12-10,ICICIB22,45.32,45.69,45.0,45.36,0.0 -2021-12-13,ICICIB22,45.99,45.99,45.17,45.22,0.0 -2021-12-14,ICICIB22,44.8,45.54,44.8,45.35,0.0 -2021-12-15,ICICIB22,45.99,45.99,44.91,45.21,0.0 -2021-12-16,ICICIB22,45.01,45.5,44.75,44.92,0.0 -2021-12-17,ICICIB22,44.52,45.9,44.01,44.23,0.0 -2021-12-20,ICICIB22,44.39,48.2,42.16,42.84,0.0 -2021-12-21,ICICIB22,43.39,43.49,42.71,43.13,0.0 -2021-12-22,ICICIB22,43.59,43.76,42.91,43.57,0.0 -2021-12-23,ICICIB22,49.2,49.2,43.41,44.47,0.0 -2021-12-24,ICICIB22,44.74,44.74,43.7,44.18,0.0 -2021-12-27,ICICIB22,44.47,44.47,43.52,43.97,0.0 -2021-12-28,ICICIB22,44.37,44.44,43.9,44.36,0.0 -2021-12-29,ICICIB22,44.36,44.5,44.04,44.27,0.0 -2021-12-30,ICICIB22,44.7,44.7,43.84,44.04,0.0 -2021-12-31,ICICIB22,44.04,44.56,43.83,44.39,0.0 -2022-01-03,ICICIB22,44.01,45.25,44.01,45.12,0.0 -2022-01-04,ICICIB22,47.0,47.0,44.92,45.78,0.0 -2022-01-05,ICICIB22,51.7,51.7,45.25,46.03,0.0 -2022-01-06,ICICIB22,46.29,46.29,45.51,46.12,0.0 -2022-01-07,ICICIB22,46.12,46.5,45.89,46.17,0.0 -2022-01-10,ICICIB22,52.2,52.2,46.01,46.89,0.0 -2022-01-11,ICICIB22,46.84,47.39,46.7,46.73,0.0 -2022-01-12,ICICIB22,47.39,47.39,46.52,47.14,0.0 -2022-01-13,ICICIB22,47.5,47.69,46.95,47.6,0.0 -2022-01-14,ICICIB22,48.47,48.47,47.14,47.69,0.0 -2022-01-17,ICICIB22,47.2,48.0,47.2,47.79,0.0 -2022-01-18,ICICIB22,46.4,48.39,44.9,47.21,0.0 -2022-01-19,ICICIB22,47.21,47.74,46.76,47.46,0.0 -2022-01-20,ICICIB22,47.79,47.81,47.26,47.52,0.0 -2022-01-21,ICICIB22,47.52,47.52,46.4,46.77,0.0 -2022-01-24,ICICIB22,46.77,46.99,45.3,45.73,0.0 -2022-01-25,ICICIB22,45.11,47.04,45.02,47.01,0.0 -2022-01-27,ICICIB22,47.29,47.29,46.34,46.99,0.0 -2022-01-28,ICICIB22,47.74,48.04,46.17,47.31,0.0 -2022-01-31,ICICIB22,47.99,48.11,47.31,47.94,0.0 -2022-02-01,ICICIB22,48.64,48.64,47.5,48.3,0.0 -2022-02-02,ICICIB22,49.09,49.09,48.3,48.75,0.0 -2022-02-03,ICICIB22,49.29,49.29,48.29,48.49,0.0 -2022-02-04,ICICIB22,48.97,48.97,48.25,48.35,0.0 -2022-02-07,ICICIB22,48.99,48.99,47.95,48.1,0.0 -2022-02-08,ICICIB22,48.59,48.59,47.23,47.83,0.0 -2022-02-09,ICICIB22,48.49,48.49,48.02,48.33,0.0 -2022-02-10,ICICIB22,48.33,48.8,48.03,48.61,0.0 -2022-02-11,ICICIB22,48.61,48.61,48.05,48.13,0.0 -2022-02-14,ICICIB22,47.99,48.01,46.58,46.94,0.0 -2022-02-15,ICICIB22,46.51,47.9,46.23,47.73,0.0 -2022-02-16,ICICIB22,48.27,48.27,47.3,47.51,0.0 -2022-02-17,ICICIB22,47.69,47.99,47.4,47.65,0.0 -2022-02-18,ICICIB22,47.65,47.89,47.3,47.39,0.0 -2022-02-21,ICICIB22,47.5,47.5,46.64,46.92,0.0 -2022-02-22,ICICIB22,46.92,46.92,46.03,46.6,0.0 -2022-02-23,ICICIB22,46.6,47.05,46.3,46.5,0.0 -2022-02-24,ICICIB22,46.5,46.5,44.0,44.46,0.0 -2022-02-25,ICICIB22,44.46,47.1,44.46,46.09,0.0 -2022-02-28,ICICIB22,46.09,46.95,45.26,46.89,0.0 -2022-03-02,ICICIB22,46.8,47.5,46.5,47.08,0.0 -2022-03-03,ICICIB22,47.2,47.99,47.2,47.63,0.0 -2022-03-04,ICICIB22,47.74,47.89,46.74,47.06,0.0 -2022-03-07,ICICIB22,47.18,47.18,45.69,46.66,0.0 -2022-03-08,ICICIB22,47.49,47.49,45.95,46.73,0.0 -2022-03-09,ICICIB22,46.73,47.4,46.24,46.79,0.0 -2022-03-10,ICICIB22,46.79,47.97,46.79,47.33,0.0 -2022-03-11,ICICIB22,47.7,47.7,46.8,47.56,0.0 -2022-03-14,ICICIB22,47.56,47.9,47.0,47.58,0.0 -2022-03-15,ICICIB22,47.88,47.88,46.63,47.06,0.0 -2022-03-16,ICICIB22,47.2,47.83,47.08,47.65,0.0 -2022-03-17,ICICIB22,48.14,48.16,47.75,48.08,0.0 -2022-03-21,ICICIB22,48.08,48.79,47.62,47.96,0.0 -2022-03-22,ICICIB22,47.95,48.5,47.47,48.3,0.0 -2022-03-23,ICICIB22,48.3,49.45,48.1,48.29,0.0 -2022-03-24,ICICIB22,48.79,48.79,47.8,48.48,0.0 -2022-03-25,ICICIB22,48.62,48.62,48.11,48.27,0.0 -2022-03-28,ICICIB22,48.27,48.91,47.65,48.63,0.0 -2022-03-29,ICICIB22,45.88,49.5,45.88,48.33,0.0 -2022-03-30,ICICIB22,49.0,49.0,48.11,48.15,0.0 -2022-03-31,ICICIB22,48.5,48.5,48.05,48.39,0.0 -2022-04-01,ICICIB22,48.39,49.68,48.36,49.51,0.0 -2022-04-04,ICICIB22,50.0,50.45,49.39,50.33,0.0 -2022-04-05,ICICIB22,50.01,50.84,49.99,50.68,0.0 -2022-04-06,ICICIB22,50.8,51.35,50.11,51.19,0.0 -2022-04-07,ICICIB22,49.7,51.49,49.7,51.0,0.0 -2022-04-08,ICICIB22,51.0,51.55,50.8,51.48,0.0 -2022-04-11,ICICIB22,51.48,51.97,51.04,51.54,0.0 -2022-04-12,ICICIB22,51.4,51.4,49.5,51.07,0.0 -2022-04-13,ICICIB22,51.9,51.9,50.87,51.48,0.0 -2022-04-18,ICICIB22,51.48,52.25,50.95,51.62,0.0 -2022-04-19,ICICIB22,51.35,52.18,50.7,51.11,0.0 -2022-04-20,ICICIB22,51.2,52.11,50.8,51.23,0.0 -2022-04-21,ICICIB22,51.6,51.68,51.01,51.45,0.0 -2022-04-22,ICICIB22,51.25,51.45,50.81,50.93,0.0 -2022-04-25,ICICIB22,50.63,50.89,49.41,49.71,0.0 -2022-04-26,ICICIB22,52.3,52.3,49.78,50.17,0.0 -2022-04-27,ICICIB22,50.0,50.15,49.26,49.61,0.0 -2022-04-28,ICICIB22,52.6,52.6,49.61,50.33,0.0 -2022-04-29,ICICIB22,50.83,50.83,49.15,49.42,0.0 -2022-05-02,ICICIB22,49.0,49.62,48.56,49.23,0.0 -2022-05-04,ICICIB22,42.8,49.99,42.8,48.81,0.0 -2022-05-05,ICICIB22,48.81,50.52,48.61,48.92,0.0 -2022-05-06,ICICIB22,48.7,49.0,48.2,48.82,0.0 -2022-05-09,ICICIB22,48.7,48.89,47.9,48.42,0.0 -2022-05-10,ICICIB22,47.51,48.99,47.3,47.62,0.0 -2022-05-11,ICICIB22,47.6,47.85,46.5,47.11,0.0 -2022-05-12,ICICIB22,47.11,47.5,45.89,46.29,0.0 -2022-05-13,ICICIB22,46.99,47.1,46.0,46.15,0.0 -2022-05-16,ICICIB22,48.9,48.9,46.08,46.28,0.0 -2022-05-17,ICICIB22,46.01,48.06,46.01,47.97,0.0 -2022-05-18,ICICIB22,41.7,48.97,41.7,47.44,0.0 -2022-05-19,ICICIB22,46.9,47.32,46.25,47.1,0.0 -2022-05-20,ICICIB22,48.29,48.29,47.2,48.04,0.0 -2022-05-23,ICICIB22,49.78,49.78,47.58,47.74,0.0 -2022-05-24,ICICIB22,47.5,48.0,47.2,47.28,0.0 -2022-05-25,ICICIB22,47.28,47.69,46.81,47.09,0.0 -2022-05-26,ICICIB22,47.4,47.55,46.53,47.45,0.0 -2022-05-27,ICICIB22,47.45,47.9,47.1,47.28,0.0 -2022-05-30,ICICIB22,45.35,47.99,45.35,47.92,0.0 -2022-05-31,ICICIB22,47.92,48.65,47.7,48.29,0.0 -2022-06-01,ICICIB22,48.87,48.87,48.0,48.42,0.0 -2022-06-02,ICICIB22,48.95,48.95,48.1,48.51,0.0 -2022-06-03,ICICIB22,49.0,49.0,48.25,48.38,0.0 -2022-06-06,ICICIB22,52.7,52.7,47.8,48.1,0.0 -2022-06-07,ICICIB22,49.7,49.7,47.7,48.17,0.0 -2022-06-08,ICICIB22,48.6,48.7,48.0,48.23,0.0 -2022-06-09,ICICIB22,48.23,48.65,47.27,48.44,0.0 -2022-06-10,ICICIB22,48.2,48.39,47.53,48.18,0.0 -2022-06-13,ICICIB22,48.18,48.18,46.5,46.53,0.0 -2022-06-14,ICICIB22,46.53,47.19,46.42,46.6,0.0 -2022-06-15,ICICIB22,46.51,46.99,46.44,46.53,0.0 -2022-06-16,ICICIB22,49.28,49.28,45.25,45.39,0.0 -2022-06-17,ICICIB22,51.3,51.3,44.7,45.11,0.0 -2022-06-20,ICICIB22,47.8,47.8,43.66,43.91,0.0 -2022-06-21,ICICIB22,44.3,45.3,44.0,45.19,0.0 -2022-06-22,ICICIB22,45.19,45.29,44.3,44.46,0.0 -2022-06-23,ICICIB22,44.45,44.95,44.05,44.48,0.0 -2022-06-24,ICICIB22,48.01,48.01,44.48,44.66,0.0 -2022-06-27,ICICIB22,45.0,45.6,44.7,45.43,0.0 -2022-06-28,ICICIB22,45.4,46.1,45.13,46.08,0.0 -2022-06-29,ICICIB22,40.1,48.07,40.1,46.18,0.0 -2022-06-30,ICICIB22,46.69,46.69,45.54,46.01,0.0 -2022-07-01,ICICIB22,45.9,46.24,45.11,45.87,0.0 -2022-07-04,ICICIB22,45.87,46.25,45.47,46.15,0.0 -2022-07-05,ICICIB22,47.8,47.8,45.75,46.15,0.0 -2022-07-06,ICICIB22,46.9,46.9,45.14,46.08,0.0 -2022-07-07,ICICIB22,46.54,47.0,46.08,46.9,0.0 -2022-07-08,ICICIB22,46.9,47.47,46.56,47.39,0.0 -2022-07-11,ICICIB22,47.39,47.73,47.0,47.63,0.0 -2022-07-12,ICICIB22,47.99,47.99,47.19,47.26,0.0 -2022-07-13,ICICIB22,46.06,47.89,46.06,47.49,0.0 -2022-07-14,ICICIB22,47.0,47.63,46.9,47.06,0.0 -2022-07-15,ICICIB22,47.69,47.69,46.97,47.3,0.0 -2022-07-18,ICICIB22,48.29,48.29,47.3,48.13,0.0 -2022-07-19,ICICIB22,48.49,48.49,47.56,48.44,0.0 -2022-07-20,ICICIB22,49.8,49.8,48.55,48.74,0.0 -2022-07-21,ICICIB22,48.74,49.45,48.32,49.34,0.0 -2022-07-22,ICICIB22,49.88,49.9,49.04,49.35,0.0 -2022-07-25,ICICIB22,49.35,49.6,49.05,49.49,0.0 -2022-07-26,ICICIB22,49.98,49.98,49.04,49.19,0.0 -2022-07-27,ICICIB22,49.49,49.85,48.82,49.79,0.0 -2022-07-28,ICICIB22,50.0,50.06,49.55,49.98,0.0 -2022-07-29,ICICIB22,50.25,50.5,49.95,50.28,0.0 -2022-08-01,ICICIB22,50.6,51.1,50.02,51.0,0.0 -2022-08-02,ICICIB22,51.74,51.74,50.62,51.17,0.0 -2022-08-03,ICICIB22,51.68,51.68,48.1,50.95,0.0 -2022-08-04,ICICIB22,50.75,51.44,50.26,50.64,0.0 -2022-08-05,ICICIB22,49.63,51.29,49.63,50.76,0.0 -2022-08-08,ICICIB22,49.45,51.24,49.45,51.18,0.0 -2022-08-10,ICICIB22,51.25,51.25,50.52,51.1,0.0 -2022-08-11,ICICIB22,51.1,51.72,51.1,51.26,0.0 -2022-08-12,ICICIB22,51.26,51.95,51.0,51.76,0.0 -2022-08-16,ICICIB22,53.25,53.25,51.41,52.05,0.0 -2022-08-17,ICICIB22,52.25,52.5,51.52,52.35,0.0 -2022-08-18,ICICIB22,52.6,52.6,52.02,52.48,0.0 -2022-08-19,ICICIB22,52.99,52.99,52.02,52.18,0.0 -2022-08-22,ICICIB22,52.1,52.1,48.2,51.57,0.0 -2022-08-23,ICICIB22,51.78,52.3,50.54,52.1,0.0 -2022-08-24,ICICIB22,51.69,52.45,51.17,52.2,0.0 -2022-08-25,ICICIB22,52.75,52.75,52.01,52.12,0.0 -2022-08-26,ICICIB22,52.75,52.85,52.13,52.64,0.0 -2022-08-29,ICICIB22,52.6,52.6,51.05,52.21,0.0 -2022-08-30,ICICIB22,48.6,53.25,48.6,53.19,0.0 -2022-09-01,ICICIB22,53.95,53.95,52.67,52.96,0.0 -2022-09-02,ICICIB22,53.07,53.36,52.96,53.09,0.0 -2022-09-05,ICICIB22,53.5,53.82,53.05,53.68,0.0 -2022-09-06,ICICIB22,53.99,53.99,53.52,53.67,0.0 -2022-09-07,ICICIB22,53.99,53.99,53.5,53.75,0.0 -2022-09-08,ICICIB22,54.25,54.28,53.69,54.18,0.0 -2022-09-09,ICICIB22,54.89,54.89,54.13,54.25,0.0 -2022-09-12,ICICIB22,54.69,54.75,54.25,54.5,0.0 -2022-09-13,ICICIB22,54.94,54.94,54.51,54.83,0.0 -2022-09-14,ICICIB22,54.0,55.25,53.93,55.03,0.0 -2022-09-15,ICICIB22,55.02,56.0,54.86,55.1,0.0 -2022-09-16,ICICIB22,55.09,55.69,54.15,54.42,0.0 -2022-09-19,ICICIB22,58.0,58.0,54.3,54.36,0.0 -2022-09-20,ICICIB22,55.98,55.98,54.36,54.64,0.0 -2022-09-21,ICICIB22,54.65,54.84,54.1,54.42,0.0 -2022-09-22,ICICIB22,55.99,55.99,53.75,53.96,0.0 -2022-09-23,ICICIB22,56.74,56.74,52.75,52.96,0.0 -2022-09-26,ICICIB22,54.42,54.42,51.2,51.4,0.0 -2022-09-27,ICICIB22,55.55,55.55,51.14,51.52,0.0 -2022-09-28,ICICIB22,54.59,54.59,50.62,50.8,0.0 -2022-09-29,ICICIB22,52.73,52.73,50.62,51.09,0.0 -2022-09-30,ICICIB22,51.08,52.49,51.01,51.71,0.0 -2022-10-03,ICICIB22,56.75,56.75,50.89,50.95,0.0 -2022-10-04,ICICIB22,52.49,52.49,51.04,52.17,0.0 -2022-10-06,ICICIB22,52.5,53.35,52.18,53.01,0.0 -2022-10-07,ICICIB22,53.63,53.63,52.04,52.76,0.0 -2022-10-10,ICICIB22,54.86,54.86,52.04,52.69,0.0 -2022-10-11,ICICIB22,53.99,53.99,52.0,52.03,0.0 -2022-10-12,ICICIB22,54.11,54.11,51.52,53.07,0.0 -2022-10-13,ICICIB22,55.99,55.99,52.41,52.57,0.0 -2022-10-14,ICICIB22,51.78,53.35,51.78,52.6,0.0 -2022-10-17,ICICIB22,54.69,54.69,51.82,52.87,0.0 -2022-10-18,ICICIB22,52.98,54.97,52.64,53.64,0.0 -2022-10-19,ICICIB22,54.32,54.32,53.59,53.65,0.0 -2022-10-20,ICICIB22,58.5,58.5,53.31,54.14,0.0 -2022-10-21,ICICIB22,53.84,54.88,53.84,54.3,0.0 -2022-10-24,ICICIB22,55.0,55.0,53.43,54.86,0.0 -2022-10-25,ICICIB22,57.5,57.5,54.26,55.07,0.0 -2022-10-27,ICICIB22,55.73,55.73,54.97,55.57,0.0 -2022-10-28,ICICIB22,62.8,62.8,52.2,55.59,0.0 -2022-10-31,ICICIB22,56.12,56.12,55.57,56.02,0.0 -2022-11-01,ICICIB22,56.29,56.48,55.27,56.33,0.0 -2022-11-02,ICICIB22,56.82,56.82,56.24,56.53,0.0 -2022-11-03,ICICIB22,57.0,57.0,55.68,56.36,0.0 -2022-11-04,ICICIB22,56.9,56.9,56.18,56.47,0.0 -2022-11-07,ICICIB22,59.9,59.9,56.19,56.84,0.0 -2022-11-09,ICICIB22,58.0,58.0,56.19,56.86,0.0 -2022-11-10,ICICIB22,58.1,58.1,55.98,56.08,0.0 -2022-11-11,ICICIB22,57.99,57.99,56.1,56.27,0.0 -2022-11-14,ICICIB22,61.3,61.3,55.86,56.0,0.0 -2022-11-15,ICICIB22,56.79,56.79,55.54,56.03,0.0 -2022-11-16,ICICIB22,57.59,57.59,55.89,56.16,0.0 -2022-11-17,ICICIB22,56.79,56.79,55.89,56.25,0.0 -2022-11-18,ICICIB22,56.79,56.88,55.67,55.86,0.0 -2022-11-21,ICICIB22,60.9,60.9,55.6,55.8,0.0 -2022-11-22,ICICIB22,56.84,56.84,55.69,56.28,0.0 -2022-11-23,ICICIB22,49.0,56.89,49.0,56.11,0.0 -2022-11-24,ICICIB22,56.79,56.79,56.01,56.73,0.0 -2022-11-25,ICICIB22,57.25,57.25,56.24,56.92,0.0 -2022-11-28,ICICIB22,58.0,58.0,54.01,57.09,0.0 -2022-11-29,ICICIB22,57.49,57.49,56.97,57.05,0.0 -2022-11-30,ICICIB22,57.46,57.5,56.9,57.41,0.0 -2022-12-01,ICICIB22,64.9,64.9,57.18,57.32,0.0 -2022-12-02,ICICIB22,58.0,58.0,57.09,57.27,0.0 -2022-12-05,ICICIB22,58.0,58.0,57.1,57.58,0.0 -2022-12-06,ICICIB22,62.8,62.8,57.32,57.46,0.0 -2022-12-07,ICICIB22,57.9,57.9,57.33,57.57,0.0 -2022-12-08,ICICIB22,58.88,58.88,57.57,57.88,0.0 -2022-12-09,ICICIB22,57.88,58.35,57.65,57.88,0.0 -2022-12-12,ICICIB22,57.88,58.6,57.5,58.13,0.0 -2022-12-13,ICICIB22,63.4,63.4,58.02,58.47,0.0 -2022-12-14,ICICIB22,66.1,66.1,58.47,58.9,0.0 -2022-12-15,ICICIB22,58.91,59.99,58.29,58.51,0.0 -2022-12-16,ICICIB22,59.9,59.9,57.41,57.72,0.0 -2022-12-19,ICICIB22,62.9,62.9,52.5,58.31,0.0 -2022-12-20,ICICIB22,57.43,58.89,57.42,57.85,0.0 -2022-12-21,ICICIB22,58.89,58.89,56.98,57.24,0.0 -2022-12-22,ICICIB22,57.5,57.93,56.14,56.61,0.0 -2022-12-23,ICICIB22,56.61,56.62,55.18,55.32,0.0 -2022-12-26,ICICIB22,55.95,56.8,54.54,56.65,0.0 -2022-12-27,ICICIB22,57.69,57.69,56.32,56.74,0.0 -2022-12-28,ICICIB22,57.89,57.89,56.47,56.99,0.0 -2022-12-29,ICICIB22,57.0,57.38,56.13,57.03,0.0 -2022-12-30,ICICIB22,57.87,57.87,57.0,57.18,0.0 -2023-01-02,ICICIB22,56.48,57.7,56.48,57.68,0.0 -2023-01-03,ICICIB22,57.67,57.67,57.44,57.56,0.0 -2023-01-04,ICICIB22,57.68,57.68,56.72,56.95,0.0 -2023-01-05,ICICIB22,57.19,57.49,56.95,57.42,0.0 -2023-01-06,ICICIB22,57.41,57.62,57.02,57.28,0.0 -2023-01-09,ICICIB22,57.29,57.99,56.65,57.83,0.0 -2023-01-10,ICICIB22,57.89,57.92,57.21,57.51,0.0 -2023-01-11,ICICIB22,57.52,57.99,57.21,57.58,0.0 -2023-01-12,ICICIB22,57.58,58.9,57.0,57.4,0.0 -2023-01-13,ICICIB22,58.9,58.9,57.05,57.53,0.0 -2023-01-16,ICICIB22,57.59,57.63,57.25,57.45,0.0 -2023-01-17,ICICIB22,57.85,57.85,57.25,57.76,0.0 -2023-01-18,ICICIB22,58.1,58.37,57.7,58.17,0.0 -2023-01-19,ICICIB22,58.9,58.9,57.75,58.39,0.0 -2023-01-20,ICICIB22,60.15,60.15,58.24,58.54,0.0 -2023-01-23,ICICIB22,58.01,59.0,58.01,58.84,0.0 -2023-01-24,ICICIB22,60.6,60.6,57.05,58.31,0.0 -2023-01-25,ICICIB22,59.5,59.5,57.35,57.72,0.0 -2023-01-27,ICICIB22,57.99,58.15,56.59,57.05,0.0 -2023-01-30,ICICIB22,57.45,58.15,55.83,56.4,0.0 -2023-01-31,ICICIB22,57.49,57.49,56.3,57.2,0.0 -2023-02-01,ICICIB22,58.9,59.78,55.74,56.52,0.0 -2023-02-02,ICICIB22,56.8,58.2,55.53,57.37,0.0 -2023-02-03,ICICIB22,57.5,57.83,56.71,57.6,0.0 -2023-02-06,ICICIB22,59.35,59.35,57.11,57.98,0.0 -2023-02-07,ICICIB22,59.7,59.7,57.17,57.62,0.0 -2023-02-08,ICICIB22,58.1,58.1,57.1,57.61,0.0 -2023-02-09,ICICIB22,59.35,59.35,56.8,57.6,0.0 -2023-02-10,ICICIB22,57.7,57.94,56.72,57.64,0.0 -2023-02-13,ICICIB22,59.35,59.35,57.1,57.8,0.0 -2023-02-14,ICICIB22,59.55,59.55,57.14,58.08,0.0 -2023-02-15,ICICIB22,59.8,59.8,57.8,58.17,0.0 -2023-02-16,ICICIB22,58.54,58.7,58.11,58.49,0.0 -2023-02-17,ICICIB22,60.25,60.25,58.41,58.68,0.0 -2023-02-20,ICICIB22,60.0,60.0,58.3,58.51,0.0 -2023-02-21,ICICIB22,60.25,60.25,58.35,58.53,0.0 -2023-02-22,ICICIB22,60.0,60.0,57.82,57.97,0.0 -2023-02-23,ICICIB22,59.7,59.7,57.71,58.11,0.0 -2023-02-24,ICICIB22,59.85,59.85,57.81,58.06,0.0 -2023-02-27,ICICIB22,58.15,58.45,57.49,58.07,0.0 -2023-02-28,ICICIB22,59.8,59.8,57.53,57.63,0.0 -2023-03-01,ICICIB22,55.9,59.0,55.9,58.44,0.0 -2023-03-02,ICICIB22,59.0,59.0,58.04,58.35,0.0 -2023-03-03,ICICIB22,60.1,60.1,58.28,59.01,0.0 -2023-03-06,ICICIB22,60.8,60.8,58.48,59.79,0.0 -2023-03-08,ICICIB22,61.6,61.6,58.84,60.04,0.0 -2023-03-09,ICICIB22,61.01,61.01,60.0,60.03,0.0 -2023-03-10,ICICIB22,59.7,60.5,59.16,59.58,0.0 -2023-03-13,ICICIB22,59.9,60.9,58.7,58.9,0.0 -2023-03-14,ICICIB22,59.45,59.99,58.4,58.56,0.0 -2023-03-15,ICICIB22,60.3,60.3,58.1,58.64,0.0 -2023-03-16,ICICIB22,60.4,62.0,58.16,59.09,0.0 -2023-03-17,ICICIB22,60.85,60.85,58.75,59.03,0.0 -2023-03-20,ICICIB22,60.8,60.8,58.04,58.82,0.0 -2023-03-21,ICICIB22,60.6,60.6,58.3,58.67,0.0 -2023-03-22,ICICIB22,60.45,60.45,58.4,58.72,0.0 -2023-03-23,ICICIB22,59.0,59.0,58.3,58.44,0.0 -2023-03-24,ICICIB22,59.85,59.85,57.76,57.86,0.0 -2023-03-27,ICICIB22,59.4,59.4,57.46,57.93,0.0 -2023-03-28,ICICIB22,58.0,58.0,57.1,57.29,0.0 -2023-03-29,ICICIB22,59.0,59.0,57.27,57.96,0.0 -2023-03-31,ICICIB22,59.7,59.7,57.54,58.76,0.0 -2023-04-03,ICICIB22,60.0,60.0,57.0,58.89,0.0 -2023-04-05,ICICIB22,59.89,59.89,58.8,59.38,0.0 -2023-04-06,ICICIB22,61.15,61.15,58.81,59.44,0.0 -2023-04-10,ICICIB22,60.0,60.12,58.43,59.9,0.0 -2023-04-11,ICICIB22,60.9,60.9,59.8,60.39,0.0 -2023-04-12,ICICIB22,61.0,61.0,59.1,60.18,0.0 -2023-04-13,ICICIB22,60.38,60.47,59.85,60.05,0.0 -2023-04-17,ICICIB22,61.85,61.85,59.7,60.4,0.0 -2023-04-18,ICICIB22,60.0,62.0,60.0,60.48,0.0 -2023-04-19,ICICIB22,62.3,62.3,59.4,60.47,0.0 -2023-04-20,ICICIB22,62.0,62.0,60.41,60.5,0.0 -2023-04-21,ICICIB22,58.7,61.2,58.7,60.69,0.0 -2023-04-24,ICICIB22,62.5,62.5,58.85,60.9,0.0 -2023-04-25,ICICIB22,61.15,61.45,60.68,61.07,0.0 -2023-04-26,ICICIB22,61.19,61.73,60.51,61.63,0.0 -2023-04-27,ICICIB22,61.74,61.89,61.51,61.75,0.0 -2023-04-28,ICICIB22,62.0,62.5,61.56,62.36,0.0 -2023-05-02,ICICIB22,63.0,63.15,62.01,62.89,0.0 -2023-05-03,ICICIB22,63.0,63.3,62.66,62.85,0.0 -2023-05-04,ICICIB22,62.95,63.32,62.51,63.14,0.0 -2023-05-05,ICICIB22,65.05,65.05,61.25,62.96,0.0 -2023-05-08,ICICIB22,64.85,64.85,63.0,63.47,0.0 -2023-05-09,ICICIB22,63.9,63.9,63.14,63.27,0.0 -2023-05-10,ICICIB22,64.0,64.0,63.14,63.42,0.0 -2023-05-11,ICICIB22,63.3,64.0,61.5,63.09,0.0 -2023-05-12,ICICIB22,63.38,63.38,62.5,62.6,0.0 -2023-05-15,ICICIB22,62.78,63.3,62.55,63.06,0.0 -2023-05-16,ICICIB22,63.6,64.0,63.05,63.29,0.0 -2023-05-17,ICICIB22,63.6,64.9,62.93,63.04,0.0 -2023-05-18,ICICIB22,63.65,63.65,62.13,62.29,0.0 -2023-05-19,ICICIB22,62.62,62.8,61.74,62.21,0.0 -2023-05-22,ICICIB22,63.62,63.62,62.19,62.56,0.0 -2023-05-23,ICICIB22,63.62,63.62,62.15,62.63,0.0 -2023-05-24,ICICIB22,64.0,64.0,62.02,62.91,0.0 -2023-05-25,ICICIB22,63.08,63.43,62.9,63.13,0.0 -2023-05-26,ICICIB22,63.65,63.75,63.06,63.42,0.0 -2023-05-29,ICICIB22,63.65,64.08,63.21,63.76,0.0 -2023-05-30,ICICIB22,64.8,64.8,63.81,64.13,0.0 -2023-05-31,ICICIB22,64.8,64.8,63.23,63.47,0.0 -2023-06-01,ICICIB22,63.89,64.17,63.25,63.35,0.0 -2023-06-02,ICICIB22,64.7,64.7,63.31,63.57,0.0 -2023-06-05,ICICIB22,65.5,65.5,63.5,63.93,0.0 -2023-06-06,ICICIB22,64.3,64.4,63.52,64.11,0.0 -2023-06-07,ICICIB22,64.7,64.78,63.75,64.69,0.0 -2023-06-08,ICICIB22,65.0,65.25,64.7,64.77,0.0 -2023-06-09,ICICIB22,65.45,65.45,64.1,65.1,0.0 -2023-06-12,ICICIB22,65.49,65.49,65.0,65.17,0.0 -2023-06-13,ICICIB22,65.17,65.66,65.0,65.52,0.0 -2023-06-14,ICICIB22,66.0,66.0,65.29,65.72,0.0 -2023-06-15,ICICIB22,63.75,66.0,63.75,65.74,0.0 -2023-06-16,ICICIB22,66.0,66.32,65.15,66.02,0.0 -2023-06-19,ICICIB22,68.0,68.0,65.81,65.97,0.0 -2023-06-20,ICICIB22,66.5,66.5,65.49,66.07,0.0 -2023-06-21,ICICIB22,66.5,66.5,65.99,66.28,0.0 -2023-06-22,ICICIB22,66.7,66.7,65.7,65.98,0.0 -2023-06-23,ICICIB22,67.14,67.14,65.15,65.22,0.0 -2023-06-26,ICICIB22,67.2,67.2,64.93,65.09,0.0 -2023-06-27,ICICIB22,63.15,65.59,63.15,65.46,0.0 -2023-06-28,ICICIB22,65.45,66.09,65.44,65.89,0.0 -2023-06-30,ICICIB22,66.24,66.69,65.77,66.64,0.0 -2023-07-03,ICICIB22,68.65,68.65,66.65,67.15,0.0 -2023-07-04,ICICIB22,67.99,67.99,65.15,67.28,0.0 -2023-07-05,ICICIB22,67.27,67.99,67.01,67.67,0.0 -2023-07-06,ICICIB22,68.0,69.7,67.21,68.64,0.0 -2023-07-07,ICICIB22,67.9,69.0,67.9,68.04,0.0 -2023-07-10,ICICIB22,66.0,69.25,66.0,67.53,0.0 -2023-07-11,ICICIB22,68.99,68.99,67.54,68.17,0.0 -2023-07-12,ICICIB22,67.49,68.99,67.49,67.83,0.0 -2023-07-13,ICICIB22,68.9,68.9,67.31,67.45,0.0 -2023-07-14,ICICIB22,69.0,69.0,67.32,67.68,0.0 -2023-07-17,ICICIB22,68.5,68.5,67.0,67.81,0.0 -2023-07-18,ICICIB22,68.99,69.0,67.25,67.74,0.0 -2023-07-19,ICICIB22,68.45,68.63,67.94,68.56,0.0 -2023-07-20,ICICIB22,66.5,69.0,66.5,68.91,0.0 -2023-07-21,ICICIB22,69.0,69.8,68.33,69.46,0.0 -2023-07-24,ICICIB22,69.74,70.25,68.2,69.52,0.0 -2023-07-25,ICICIB22,70.0,70.0,69.06,69.42,0.0 -2023-07-26,ICICIB22,70.0,70.45,69.52,70.11,0.0 -2023-07-27,ICICIB22,68.0,70.56,68.0,69.95,0.0 -2023-07-28,ICICIB22,67.85,71.2,67.85,70.43,0.0 -2023-07-31,ICICIB22,71.0,71.53,70.36,71.44,0.0 -2023-08-01,ICICIB22,72.0,72.0,71.18,71.31,0.0 -2023-08-02,ICICIB22,71.79,71.9,69.57,70.15,0.0 -2023-08-03,ICICIB22,71.5,71.5,69.45,69.77,0.0 -2023-08-04,ICICIB22,70.9,70.9,69.63,69.8,0.0 -2023-08-07,ICICIB22,71.9,71.9,69.56,69.77,0.0 -2023-08-08,ICICIB22,71.85,71.85,69.45,69.72,0.0 -2023-08-09,ICICIB22,71.8,71.8,69.31,70.4,0.0 -2023-08-10,ICICIB22,71.06,71.06,69.76,70.05,0.0 -2023-08-11,ICICIB22,69.2,70.7,69.2,70.0,0.0 -2023-08-14,ICICIB22,72.1,72.1,69.2,69.72,0.0 -2023-08-16,ICICIB22,71.8,71.8,69.51,70.03,0.0 -2023-08-17,ICICIB22,72.15,72.15,69.36,69.57,0.0 -2023-08-18,ICICIB22,69.56,70.09,69.06,69.14,0.0 -2023-08-21,ICICIB22,69.85,70.02,68.51,69.87,0.0 -2023-08-22,ICICIB22,71.95,71.95,69.57,70.55,0.0 -2023-08-23,ICICIB22,72.0,72.0,70.5,70.8,0.0 -2023-08-24,ICICIB22,72.0,72.0,69.83,70.84,0.0 -2023-08-25,ICICIB22,72.95,72.95,69.9,70.17,0.0 -2023-08-28,ICICIB22,71.17,71.17,70.17,70.53,0.0 -2023-08-29,ICICIB22,71.45,71.45,69.55,71.03,0.0 -2023-08-30,ICICIB22,71.75,71.75,70.76,70.82,0.0 -2023-08-31,ICICIB22,71.7,71.7,70.1,70.17,0.0 -2023-09-14,ICICIB22,75.9,75.9,72.15,74.96,0.0 -2023-09-15,ICICIB22,75.89,75.98,74.01,74.7,0.0 -2023-09-18,ICICIB22,75.75,76.0,74.56,75.23,0.0 -2023-09-20,ICICIB22,75.23,76.0,74.6,75.35,0.0 -2023-09-21,ICICIB22,75.75,75.75,74.27,74.49,0.0 -2023-09-22,ICICIB22,74.94,75.0,74.27,74.59,0.0 -2023-09-25,ICICIB22,76.85,76.85,74.0,74.69,0.0 -2023-09-26,ICICIB22,76.95,76.95,74.26,74.64,0.0 -2023-09-27,ICICIB22,74.99,75.23,72.6,75.08,0.0 -2023-09-28,ICICIB22,75.75,75.75,74.8,74.97,0.0 -2023-09-29,ICICIB22,75.75,76.26,74.97,75.92,0.0 -2023-10-03,ICICIB22,76.8,76.98,75.45,75.73,0.0 -2023-10-04,ICICIB22,78.0,78.0,74.1,74.54,0.0 -2023-10-05,ICICIB22,75.05,75.45,74.41,74.79,0.0 -2023-10-06,ICICIB22,77.05,77.05,74.79,75.1,0.0 -2023-10-09,ICICIB22,72.85,75.5,72.85,74.39,0.0 -2023-10-10,ICICIB22,72.15,75.63,72.15,75.29,0.0 -2023-10-11,ICICIB22,77.55,77.55,75.29,75.71,0.0 -2023-10-12,ICICIB22,75.68,76.4,75.68,76.19,0.0 -2023-10-13,ICICIB22,77.0,77.0,75.65,75.93,0.0 -2023-10-16,ICICIB22,78.2,78.2,75.63,76.08,0.0 -2023-10-17,ICICIB22,76.97,76.97,76.05,76.79,0.0 -2023-10-18,ICICIB22,74.5,77.39,74.5,76.12,0.0 -2023-10-19,ICICIB22,76.95,76.95,75.45,75.95,0.0 -2023-10-20,ICICIB22,78.25,78.25,74.66,74.85,0.0 -2023-10-23,ICICIB22,77.1,77.1,73.0,73.56,0.0 -2023-10-25,ICICIB22,74.2,75.94,72.51,73.05,0.0 -2023-10-26,ICICIB22,75.25,75.25,72.01,72.6,0.0 -2023-10-27,ICICIB22,73.59,73.8,72.01,73.65,0.0 -2023-10-30,ICICIB22,74.5,74.5,71.55,73.82,0.0 -2023-10-31,ICICIB22,76.05,76.05,73.51,73.98,0.0 -2023-11-01,ICICIB22,74.5,74.5,73.45,73.53,0.0 -2023-11-02,ICICIB22,74.5,74.5,72.01,74.33,0.0 -2023-11-03,ICICIB22,75.0,75.05,72.1,74.8,0.0 -2023-11-06,ICICIB22,75.99,76.0,74.41,75.64,0.0 -2023-11-07,ICICIB22,77.9,77.9,73.6,76.0,0.0 -2023-11-08,ICICIB22,76.9,76.9,75.51,76.25,0.0 -2023-11-09,ICICIB22,76.69,76.69,75.76,76.33,0.0 -2023-11-10,ICICIB22,76.33,77.02,75.91,76.88,0.0 -2023-11-12,ICICIB22,79.0,79.0,76.88,77.19,0.0 -2023-11-13,ICICIB22,77.19,78.0,77.0,77.77,0.0 -2023-11-15,ICICIB22,80.1,80.1,78.0,78.54,0.0 -2023-11-16,ICICIB22,79.48,79.48,78.41,78.58,0.0 -2023-11-17,ICICIB22,79.0,79.0,78.01,78.34,0.0 -2023-11-20,ICICIB22,79.29,79.29,77.54,78.05,0.0 -2023-11-21,ICICIB22,80.0,80.0,77.7,77.87,0.0 -2023-11-22,ICICIB22,78.84,78.84,77.64,78.2,0.0 -2023-11-23,ICICIB22,78.95,78.95,77.84,78.04,0.0 -2023-11-24,ICICIB22,79.0,79.0,78.0,78.18,0.0 -2023-11-28,ICICIB22,80.55,80.55,77.51,78.65,0.0 -2023-11-29,ICICIB22,79.99,80.0,78.05,79.54,0.0 -2023-11-30,ICICIB22,80.0,80.1,79.06,79.97,0.0 -2023-12-01,ICICIB22,82.35,82.35,79.69,81.78,0.0 -2023-12-04,ICICIB22,83.0,84.28,82.0,83.94,0.0 -2023-12-05,ICICIB22,83.94,85.1,83.7,84.93,0.0 -2023-12-06,ICICIB22,86.0,86.0,84.56,85.65,0.0 -2023-12-07,ICICIB22,87.1,87.1,84.66,85.9,0.0 -2023-12-08,ICICIB22,86.72,86.72,84.93,85.52,0.0 -2023-12-11,ICICIB22,88.1,88.1,84.96,85.98,0.0 -2023-12-12,ICICIB22,88.0,88.0,85.22,85.57,0.0 -2023-12-13,ICICIB22,85.48,86.86,85.48,86.8,0.0 -2023-12-14,ICICIB22,88.1,88.28,86.0,87.37,0.0 -2023-12-15,ICICIB22,89.0,89.25,87.3,89.03,0.0 -2023-12-18,ICICIB22,90.5,90.5,88.1,88.75,0.0 -2023-12-19,ICICIB22,89.99,89.99,88.41,89.37,0.0 -2023-12-20,ICICIB22,89.37,89.99,86.29,86.59,0.0 -2023-12-21,ICICIB22,86.95,90.0,85.52,88.1,0.0 -2023-12-22,ICICIB22,89.0,89.0,87.32,88.59,0.0 -2023-12-26,ICICIB22,89.02,89.89,88.21,89.71,0.0 -2023-12-27,ICICIB22,92.4,92.4,89.33,89.97,0.0 -2023-12-28,ICICIB22,92.65,92.65,90.0,91.52,0.0 -2023-12-29,ICICIB22,91.75,91.99,90.7,91.13,0.0 -2024-01-01,ICICIB22,92.0,92.7,90.5,91.63,0.0 -2024-01-02,ICICIB22,88.9,92.47,88.9,91.4,0.0 -2024-01-03,ICICIB22,91.84,91.9,90.65,91.51,0.0 -2024-01-04,ICICIB22,92.3,92.81,90.5,92.51,0.0 -2024-01-05,ICICIB22,93.0,93.34,92.25,92.73,0.0 -2024-01-08,ICICIB22,93.1,93.29,91.78,91.97,0.0 -2024-01-09,ICICIB22,92.3,92.95,91.98,92.56,0.0 -2024-01-10,ICICIB22,92.99,92.99,90.91,91.65,0.0 -2024-01-11,ICICIB22,92.98,92.98,91.5,91.69,0.0 -2024-01-12,ICICIB22,90.95,92.76,88.95,92.59,0.0 -2024-01-15,ICICIB22,94.5,94.5,92.46,93.49,0.0 -2024-01-16,ICICIB22,93.75,94.1,92.91,93.84,0.0 -2024-01-17,ICICIB22,94.8,94.8,92.43,92.87,0.0 -2024-01-18,ICICIB22,92.85,93.28,90.46,92.54,0.0 -2024-01-19,ICICIB22,94.0,94.45,92.0,94.32,0.0 -2024-01-20,ICICIB22,93.5,95.47,93.5,94.76,0.0 -2024-01-23,ICICIB22,95.5,96.25,91.55,91.81,0.0 -2024-01-24,ICICIB22,94.0,94.0,90.91,93.76,0.0 -2024-01-25,ICICIB22,94.5,94.5,93.34,94.14,0.0 -2024-01-29,ICICIB22,91.3,96.69,91.3,96.51,0.0 -2024-01-30,ICICIB22,98.5,98.5,95.56,95.72,0.0 -2024-01-31,ICICIB22,97.5,97.5,94.86,95.89,0.0 -2024-02-01,ICICIB22,98.75,98.75,95.36,96.11,0.0 -2024-02-02,ICICIB22,99.0,99.0,96.11,98.34,0.0 -2024-02-05,ICICIB22,100.0,101.0,98.34,99.52,0.0 -2024-02-06,ICICIB22,102.5,102.5,98.04,100.27,0.0 -2024-02-07,ICICIB22,103.3,103.3,99.73,100.09,0.0 -2024-02-08,ICICIB22,103.0,103.0,99.9,100.48,0.0 -2024-02-09,ICICIB22,101.7,101.7,97.35,99.22,0.0 -2024-02-12,ICICIB22,102.2,102.2,95.27,95.88,0.0 -2024-02-13,ICICIB22,98.75,98.75,94.99,96.76,0.0 -2024-02-14,ICICIB22,99.65,99.65,95.43,99.28,0.0 -2024-02-15,ICICIB22,102.25,102.25,99.03,101.0,0.0 -2024-02-16,ICICIB22,104.05,104.05,99.5,101.24,0.0 -2024-02-19,ICICIB22,104.0,104.0,101.14,101.32,0.0 -2024-02-20,ICICIB22,104.35,104.35,101.1,101.85,0.0 -2024-02-21,ICICIB22,102.5,103.0,100.01,100.29,0.0 -2024-02-22,ICICIB22,101.5,101.79,99.27,101.47,0.0 -2024-02-23,ICICIB22,102.5,103.89,100.8,101.36,0.0 -2024-02-26,ICICIB22,102.5,102.58,100.1,101.51,0.0 -2024-02-27,ICICIB22,102.51,102.51,99.2,101.26,0.0 -2024-02-28,ICICIB22,104.0,104.0,99.61,100.09,0.0 -2024-02-29,ICICIB22,100.97,100.97,99.03,100.43,0.0 -2024-03-01,ICICIB22,102.0,103.45,100.01,102.58,0.0 -2024-03-02,ICICIB22,102.59,103.14,102.59,103.03,0.0 -2024-03-04,ICICIB22,101.25,104.69,99.95,104.26,0.0 -2024-03-05,ICICIB22,107.4,107.4,104.03,104.91,0.0 -2024-03-06,ICICIB22,107.1,107.1,102.81,104.69,0.0 -2024-03-07,ICICIB22,107.85,107.85,103.8,104.84,0.0 -2024-03-11,ICICIB22,106.0,106.18,101.7,103.57,0.0 -2024-03-12,ICICIB22,106.7,106.7,100.45,102.04,0.0 -2024-03-13,ICICIB22,105.1,105.1,96.91,97.53,0.0 -2024-03-14,ICICIB22,100.45,100.46,96.14,99.02,0.0 -2024-03-15,ICICIB22,102.0,102.0,95.32,97.27,0.0 -2024-03-18,ICICIB22,99.98,100.2,96.49,97.22,0.0 -2024-03-19,ICICIB22,99.9,99.9,95.2,95.46,0.0 -2024-03-20,ICICIB22,98.3,98.3,94.85,96.16,0.0 -2024-03-21,ICICIB22,97.7,98.5,96.3,98.26,0.0 -2024-03-22,ICICIB22,98.9,99.93,97.22,99.45,0.0 -2024-03-26,ICICIB22,99.72,100.0,98.27,99.85,0.0 -2024-03-27,ICICIB22,96.85,101.88,96.85,99.9,0.0 -2024-03-28,ICICIB22,102.9,102.9,99.91,100.83,0.0 -2024-04-01,ICICIB22,103.85,103.85,101.0,102.36,0.0 -2024-04-02,ICICIB22,105.45,105.45,102.02,103.26,0.0 -2024-04-03,ICICIB22,106.35,106.35,102.8,103.99,0.0 -2024-04-04,ICICIB22,105.8,105.8,103.0,103.35,0.0 -2024-04-05,ICICIB22,104.9,104.9,102.3,103.79,0.0 -2024-04-08,ICICIB22,103.79,104.87,103.14,104.54,0.0 -2024-04-09,ICICIB22,105.85,105.85,103.98,104.32,0.0 -2024-04-10,ICICIB22,104.9,105.65,104.03,105.39,0.0 -2024-04-12,ICICIB22,108.55,108.55,104.05,104.2,0.0 -2024-04-15,ICICIB22,101.05,104.87,101.0,103.22,0.0 -2024-04-16,ICICIB22,105.45,105.45,102.03,103.27,0.0 -2024-04-18,ICICIB22,105.25,105.25,101.83,102.13,0.0 -2024-04-19,ICICIB22,101.99,102.67,100.16,102.31,0.0 -2024-04-22,ICICIB22,103.97,103.97,102.52,103.29,0.0 -2024-04-23,ICICIB22,106.4,106.4,102.6,103.54,0.0 -2024-04-24,ICICIB22,103.01,104.7,103.01,104.38,0.0 -2024-04-25,ICICIB22,104.96,106.18,104.28,106.02,0.0 -2024-04-26,ICICIB22,107.0,107.0,105.94,106.41,0.0 -2024-04-29,ICICIB22,109.6,109.6,106.38,106.97,0.0 -2024-04-30,ICICIB22,110.0,110.0,107.0,107.22,0.0 -2024-05-02,ICICIB22,108.0,108.59,107.15,108.3,0.0 -2024-05-03,ICICIB22,109.0,109.1,106.91,107.88,0.0 -2024-05-06,ICICIB22,108.7,110.0,105.3,105.98,0.0 -2024-05-07,ICICIB22,102.8,107.98,102.8,104.32,0.0 -2024-05-08,ICICIB22,107.45,107.45,103.35,105.77,0.0 -2024-05-09,ICICIB22,106.89,106.89,102.2,102.44,0.0 -2024-05-10,ICICIB22,105.5,105.5,102.5,103.69,0.0 -2024-05-13,ICICIB22,106.8,106.8,101.25,103.49,0.0 -2024-05-14,ICICIB22,104.65,105.1,103.37,104.97,0.0 -2024-05-15,ICICIB22,106.68,106.68,104.31,105.89,0.0 -2024-05-16,ICICIB22,107.47,107.47,104.6,106.27,0.0 -2024-05-17,ICICIB22,107.0,107.65,103.66,107.44,0.0 -2024-05-18,ICICIB22,108.68,108.68,106.54,107.92,0.0 -2024-05-21,ICICIB22,110.0,110.0,107.7,109.13,0.0 -2024-05-22,ICICIB22,110.0,111.0,108.44,109.55,0.0 -2024-05-23,ICICIB22,110.55,110.55,109.03,110.35,0.0 -2024-05-24,ICICIB22,111.35,111.78,109.11,111.09,0.0 -2024-05-27,ICICIB22,112.0,112.8,110.0,111.0,0.0 -2024-05-28,ICICIB22,114.35,114.35,109.55,110.06,0.0 -2024-05-29,ICICIB22,110.06,110.46,109.01,109.92,0.0 -2024-05-30,ICICIB22,113.2,113.2,108.21,108.71,0.0 -2024-05-31,ICICIB22,111.95,111.95,108.55,109.53,0.0 -2024-06-03,ICICIB22,112.8,116.37,111.02,115.85,0.0 -2024-06-04,ICICIB22,117.0,117.0,102.39,103.14,0.0 -2024-06-05,ICICIB22,104.8,105.97,99.61,104.49,0.0 -2024-06-06,ICICIB22,107.61,121.64,104.57,106.84,0.0 -2024-06-07,ICICIB22,108.47,108.71,105.77,108.42,0.0 -2024-06-10,ICICIB22,110.47,110.48,108.43,109.15,0.0 -2024-06-11,ICICIB22,112.4,112.4,109.16,109.84,0.0 -2024-06-12,ICICIB22,111.74,111.74,109.02,110.84,0.0 -2024-06-13,ICICIB22,114.15,114.15,110.51,111.14,0.0 -2024-06-14,ICICIB22,112.0,112.0,110.02,111.72,0.0 -2024-06-18,ICICIB22,114.9,114.9,110.0,111.95,0.0 -2024-06-19,ICICIB22,112.7,112.97,110.24,110.72,0.0 -2024-06-20,ICICIB22,112.85,112.85,110.0,110.88,0.0 -2024-06-21,ICICIB22,114.2,114.2,110.11,110.37,0.0 -2024-06-24,ICICIB22,113.7,113.7,109.11,110.28,0.0 -2024-06-25,ICICIB22,111.27,111.27,109.77,110.45,0.0 -2024-06-26,ICICIB22,111.97,111.97,109.92,110.73,0.0 -2024-06-27,ICICIB22,112.0,112.0,110.09,111.08,0.0 -2024-06-28,ICICIB22,112.9,112.9,110.84,111.3,0.0 -2024-07-01,ICICIB22,112.0,112.0,110.98,111.34,0.0 -2024-07-02,ICICIB22,111.75,111.95,110.7,111.81,0.0 -2024-07-03,ICICIB22,113.4,114.08,110.55,112.57,0.0 -2024-07-04,ICICIB22,113.87,113.87,112.02,112.93,0.0 -2024-07-05,ICICIB22,114.0,114.58,112.55,114.46,0.0 -2024-07-08,ICICIB22,114.84,115.75,114.15,115.52,0.0 -2024-07-09,ICICIB22,116.19,116.61,115.33,116.38,0.0 -2024-07-10,ICICIB22,119.85,119.85,113.5,116.22,0.0 -2024-07-11,ICICIB22,117.97,117.97,115.56,117.05,0.0 -2024-07-12,ICICIB22,120.55,120.55,116.29,116.63,0.0 -2024-07-15,ICICIB22,119.0,119.0,116.64,118.22,0.0 -2024-07-16,ICICIB22,120.0,120.0,117.53,118.28,0.0 -2024-07-18,ICICIB22,119.0,119.0,116.81,117.8,0.0 -2024-07-19,ICICIB22,117.8,118.5,115.51,115.8,0.0 -2024-07-22,ICICIB22,116.97,116.97,114.54,116.19,0.0 -2024-07-23,ICICIB22,117.79,117.79,111.81,115.82,0.0 -2024-07-24,ICICIB22,117.8,117.8,115.0,116.35,0.0 -2024-07-25,ICICIB22,118.25,118.25,114.31,116.69,0.0 -2024-07-26,ICICIB22,120.2,120.2,116.51,118.42,0.0 -2024-07-29,ICICIB22,118.62,120.0,118.62,119.37,0.0 -2024-07-30,ICICIB22,119.37,120.93,119.03,120.13,0.0 -2024-07-31,ICICIB22,121.37,121.5,119.25,120.72,0.0 -2024-08-01,ICICIB22,123.33,123.33,120.02,121.11,0.0 -2024-08-02,ICICIB22,123.4,123.4,118.7,118.97,0.0 -2024-08-05,ICICIB22,117.99,117.99,113.81,115.9,0.0 -2024-08-06,ICICIB22,119.4,119.4,114.01,114.23,0.0 -2024-08-07,ICICIB22,115.95,117.5,114.63,117.24,0.0 -2024-08-08,ICICIB22,120.75,120.75,115.9,116.14,0.0 -2024-08-09,ICICIB22,117.25,117.95,113.9,116.88,0.0 -2024-08-12,ICICIB22,120.4,120.4,114.55,116.49,0.0 -2024-08-13,ICICIB22,118.5,118.5,114.9,115.06,0.0 -2024-08-14,ICICIB22,115.82,115.97,114.03,114.38,0.0 -2024-08-16,ICICIB22,115.97,117.8,114.52,115.98,0.0 -2024-08-19,ICICIB22,117.45,117.45,116.2,116.68,0.0 -2024-08-20,ICICIB22,118.2,118.2,116.68,117.41,0.0 -2024-08-21,ICICIB22,118.95,118.95,117.0,117.77,0.0 -2024-08-22,ICICIB22,118.76,118.76,117.22,117.47,0.0 -2024-08-23,ICICIB22,117.97,117.97,115.25,117.38,0.0 -2024-08-26,ICICIB22,113.85,118.55,113.85,118.19,0.0 -2024-08-27,ICICIB22,118.9,118.99,117.73,118.55,0.0 -2024-08-28,ICICIB22,119.0,119.18,118.09,118.18,0.0 -2024-08-29,ICICIB22,119.0,119.0,117.12,118.45,0.0 -2024-08-30,ICICIB22,118.8,119.47,118.02,119.0,0.0 +2019-10-01,ICICIB22,35.24,35.58,34.41,34.6, +2019-10-03,ICICIB22,34.6,34.8,34.21,34.59, +2019-10-04,ICICIB22,34.97,34.97,33.92,34.05, +2019-10-07,ICICIB22,34.13,34.32,33.75,33.86, +2019-10-09,ICICIB22,33.8,34.38,33.7,34.3, +2019-10-10,ICICIB22,33.86,34.06,33.75,33.86, +2019-10-11,ICICIB22,33.8,34.23,33.69,33.84, +2019-10-14,ICICIB22,33.8,34.21,33.7,34.0, +2019-10-15,ICICIB22,34.09,34.48,34.01,34.39, +2019-10-16,ICICIB22,35.0,35.0,34.23,34.37, +2019-10-17,ICICIB22,34.5,34.68,34.25,34.62, +2019-10-18,ICICIB22,34.74,35.32,34.55,35.19, +2019-10-22,ICICIB22,35.37,35.64,35.0,35.36, +2019-10-23,ICICIB22,35.37,35.57,35.23,35.37, +2019-10-24,ICICIB22,35.5,35.55,34.8,34.9, +2019-10-25,ICICIB22,35.0,35.24,34.8,35.04, +2019-10-27,ICICIB22,35.14,35.24,35.05,35.12, +2019-10-29,ICICIB22,34.91,35.7,34.91,35.59, +2019-10-30,ICICIB22,35.64,36.23,35.59,36.08, +2019-10-31,ICICIB22,36.24,36.51,36.0,36.41, +2019-11-01,ICICIB22,36.4,36.52,36.25,36.4, +2019-11-04,ICICIB22,36.01,36.8,36.01,36.48, +2019-11-05,ICICIB22,36.25,36.55,36.17,36.25, +2019-11-06,ICICIB22,36.49,36.49,36.11,36.31, +2019-11-07,ICICIB22,36.49,36.6,36.03,36.11, +2019-11-08,ICICIB22,36.42,36.42,35.51,35.63, +2019-11-11,ICICIB22,35.55,35.79,35.35,35.67, +2019-11-13,ICICIB22,35.5,35.87,35.0,35.03, +2019-11-14,ICICIB22,35.24,35.24,34.75,34.87, +2019-11-15,ICICIB22,35.11,35.16,34.75,34.87, +2019-11-18,ICICIB22,35.14,35.14,34.8,35.01, +2019-11-19,ICICIB22,34.71,35.2,34.71,35.09, +2019-11-20,ICICIB22,35.1,35.44,34.86,35.39, +2019-11-21,ICICIB22,35.64,35.64,34.87,34.98, +2019-11-22,ICICIB22,35.29,35.29,34.75,35.02, +2019-11-25,ICICIB22,35.0,35.27,34.9,35.14, +2019-11-26,ICICIB22,34.9,35.4,34.9,35.07, +2019-11-27,ICICIB22,35.45,35.45,34.81,34.98, +2019-11-28,ICICIB22,34.81,35.34,34.81,35.3, +2019-11-29,ICICIB22,35.35,35.39,34.99,35.05, +2019-12-02,ICICIB22,35.25,35.25,34.7,34.76, +2019-12-03,ICICIB22,34.75,34.89,34.41,34.43, +2019-12-04,ICICIB22,34.25,34.74,34.25,34.43, +2019-12-05,ICICIB22,34.74,34.74,34.25,34.34, +2019-12-06,ICICIB22,34.49,34.49,33.7,33.79, +2019-12-09,ICICIB22,33.65,33.99,33.61,33.72, +2019-12-10,ICICIB22,33.7,33.78,33.15,33.21, +2019-12-11,ICICIB22,33.49,33.49,33.07,33.32, +2019-12-12,ICICIB22,33.3,33.79,33.3,33.62, +2019-12-13,ICICIB22,33.5,34.29,33.5,34.13, +2019-12-16,ICICIB22,34.1,34.4,34.01,34.1, +2019-12-17,ICICIB22,34.01,34.3,34.01,34.19, +2019-12-18,ICICIB22,34.44,34.44,34.01,34.11, +2019-12-19,ICICIB22,34.1,34.19,33.9,34.08, +2019-12-20,ICICIB22,34.2,34.35,33.84,34.18, +2019-12-23,ICICIB22,34.18,34.35,33.95,34.03, +2019-12-24,ICICIB22,34.0,34.2,33.95,34.06, +2019-12-26,ICICIB22,34.06,34.24,33.85,33.89, +2019-12-27,ICICIB22,33.85,34.36,33.83,34.3, +2019-12-30,ICICIB22,34.12,34.49,34.12,34.31, +2019-12-31,ICICIB22,34.06,34.57,34.06,34.39, +2020-01-01,ICICIB22,34.69,34.69,34.35,34.52, +2020-01-02,ICICIB22,34.65,35.05,33.85,34.61, +2020-01-03,ICICIB22,34.85,34.98,34.55,34.7, +2020-01-06,ICICIB22,34.03,34.6,33.95,34.06, +2020-01-07,ICICIB22,34.13,34.4,33.95,34.03, +2020-01-08,ICICIB22,33.5,33.9,32.96,33.75, +2020-01-09,ICICIB22,33.85,34.25,33.81,34.15, +2020-01-10,ICICIB22,34.06,34.78,34.06,34.35, +2020-01-13,ICICIB22,34.25,34.74,34.25,34.67, +2020-01-14,ICICIB22,34.0,34.85,34.0,34.8, +2020-01-15,ICICIB22,34.99,35.05,34.6,35.03, +2020-01-16,ICICIB22,34.81,34.99,33.6,34.64, +2020-01-17,ICICIB22,34.95,34.95,34.25,34.34, +2020-01-20,ICICIB22,34.34,34.75,34.25,34.3, +2020-01-21,ICICIB22,34.59,34.59,34.01,34.04, +2020-01-22,ICICIB22,33.75,34.19,33.5,33.54, +2020-01-23,ICICIB22,33.6,34.15,33.6,34.09, +2020-01-24,ICICIB22,34.25,34.55,33.87,34.25, +2020-01-27,ICICIB22,34.44,34.44,33.9,34.0, +2020-01-28,ICICIB22,33.9,34.09,33.51,33.71, +2020-01-29,ICICIB22,33.73,34.2,33.71,34.0, +2020-01-30,ICICIB22,34.34,34.34,33.62,33.76, +2020-01-31,ICICIB22,34.14,34.14,33.38,33.47, +2020-02-01,ICICIB22,33.27,33.6,32.98,33.03, +2020-02-03,ICICIB22,32.99,32.99,31.67,31.7, +2020-02-04,ICICIB22,31.8,32.49,31.75,32.35, +2020-02-05,ICICIB22,32.64,33.49,32.3,32.68, +2020-02-06,ICICIB22,32.65,33.17,32.65,33.05, +2020-02-07,ICICIB22,33.24,33.24,32.8,33.09, +2020-02-10,ICICIB22,33.0,33.23,32.51,32.56, +2020-02-11,ICICIB22,32.5,32.99,32.5,32.77, +2020-02-12,ICICIB22,33.19,33.19,32.53,32.81, +2020-02-13,ICICIB22,32.75,32.95,32.71,32.78, +2020-02-14,ICICIB22,32.51,32.99,32.27,32.38, +2020-02-17,ICICIB22,32.26,32.55,31.81,32.21, +2020-02-18,ICICIB22,32.24,32.24,31.41,31.72, +2020-02-19,ICICIB22,32.19,33.24,31.55,32.16, +2020-02-19,ICICIB22,32.19,33.24,31.55,32.16, +2020-02-19,ICICIB22,32.19,33.24,31.55,32.16, +2020-02-19,ICICIB22,32.19,33.24,31.55,32.16, +2020-02-20,ICICIB22,32.69,32.69,32.1,32.29, +2020-02-24,ICICIB22,32.11,32.19,31.8,31.85, +2020-02-25,ICICIB22,31.51,32.0,31.51,31.58, +2020-02-26,ICICIB22,31.5,31.78,31.1,31.16, +2020-02-27,ICICIB22,31.29,31.29,30.5,31.05, +2020-02-28,ICICIB22,30.26,30.98,29.9,30.05, +2020-03-02,ICICIB22,30.2,30.68,29.63,29.86, +2020-03-03,ICICIB22,29.86,30.24,29.7,30.03, +2020-03-03,ICICIB22,29.86,30.24,29.7,30.03, +2020-03-03,ICICIB22,29.86,30.24,29.7,30.03, +2020-03-03,ICICIB22,29.86,30.24,29.7,30.03, +2020-03-03,ICICIB22,29.86,30.24,29.7,30.03, +2020-03-04,ICICIB22,29.71,30.38,29.51,30.02, +2020-03-04,ICICIB22,29.71,30.38,29.51,30.02, +2020-03-04,ICICIB22,29.71,30.38,29.51,30.02, +2020-03-04,ICICIB22,29.71,30.38,29.51,30.02, +2020-03-04,ICICIB22,29.71,30.38,29.51,30.02, +2020-03-05,ICICIB22,30.24,30.24,29.72,29.97, +2020-03-06,ICICIB22,29.21,29.7,28.7,29.07, +2020-03-09,ICICIB22,29.0,29.0,27.3,28.05, +2020-03-11,ICICIB22,28.04,28.04,27.28,27.37, +2020-03-12,ICICIB22,27.37,27.37,24.2,24.32, +2020-03-13,ICICIB22,24.0,25.99,22.1,25.64, +2020-03-16,ICICIB22,25.0,25.0,23.3,23.98, +2020-03-17,ICICIB22,23.98,25.24,23.26,24.23, +2020-03-18,ICICIB22,24.7,24.7,23.05,23.79, +2020-03-19,ICICIB22,24.49,24.49,22.0,22.33, +2020-03-20,ICICIB22,22.25,24.04,22.25,23.67, +2020-03-23,ICICIB22,22.3,22.9,21.5,22.03, +2020-03-24,ICICIB22,22.49,23.0,21.49,22.06, +2020-03-25,ICICIB22,22.06,23.39,21.5,22.88, +2020-03-26,ICICIB22,23.13,23.6,21.85,22.98, +2020-03-27,ICICIB22,23.4,24.24,22.81,22.92, +2020-03-30,ICICIB22,22.5,23.07,22.0,22.04, +2020-03-31,ICICIB22,22.04,23.0,22.04,22.87, +2020-04-01,ICICIB22,22.87,22.9,22.5,22.75, +2020-04-03,ICICIB22,23.05,23.05,22.05,22.29, +2020-04-07,ICICIB22,22.94,23.4,22.39,23.25, +2020-04-08,ICICIB22,23.24,24.1,22.81,23.43, +2020-04-09,ICICIB22,24.05,24.1,23.48,23.69, +2020-04-13,ICICIB22,23.69,23.96,23.37,23.7, +2020-04-15,ICICIB22,24.0,24.95,23.71,24.42, +2020-04-16,ICICIB22,24.41,24.7,24.0,24.65, +2020-04-17,ICICIB22,25.6,25.68,24.79,25.23, +2020-04-20,ICICIB22,25.65,25.78,24.91,25.2, +2020-04-21,ICICIB22,25.2,25.2,20.7,23.32, +2020-04-22,ICICIB22,23.76,24.49,23.63,24.25, +2020-04-23,ICICIB22,24.29,24.65,24.2,24.38, +2020-04-24,ICICIB22,24.2,24.27,23.8,23.86, +2020-04-27,ICICIB22,24.46,24.46,23.9,23.93, +2020-04-28,ICICIB22,24.7,24.7,23.82,23.98, +2020-04-29,ICICIB22,24.62,24.62,23.72,24.18, +2020-04-30,ICICIB22,24.3,24.88,24.2,24.75, +2020-05-04,ICICIB22,23.51,24.56,23.51,23.8, +2020-05-05,ICICIB22,26.4,26.7,23.51,23.8, +2020-05-06,ICICIB22,23.51,23.7,22.15,23.23, +2020-05-07,ICICIB22,22.71,23.86,22.05,23.05, +2020-05-08,ICICIB22,23.17,23.45,22.4,22.46, +2020-05-11,ICICIB22,22.51,22.77,22.1,22.47, +2020-05-12,ICICIB22,22.55,22.85,22.05,22.58, +2020-05-13,ICICIB22,23.52,23.52,22.9,23.17, +2020-05-14,ICICIB22,23.17,23.25,22.77,22.84, +2020-05-15,ICICIB22,22.71,23.14,22.71,22.82, +2020-05-18,ICICIB22,23.52,23.52,22.05,22.13, +2020-05-19,ICICIB22,22.2,22.5,22.1,22.2, +2020-05-20,ICICIB22,22.17,22.66,22.1,22.41, +2020-05-21,ICICIB22,22.41,22.7,22.25,22.57, +2020-05-22,ICICIB22,22.5,22.5,22.15,22.43, +2020-05-26,ICICIB22,22.26,22.95,22.26,22.62, +2020-05-27,ICICIB22,22.95,23.35,22.52,23.27, +2020-05-28,ICICIB22,23.84,24.0,23.3,23.59, +2020-05-29,ICICIB22,23.59,24.24,23.4,24.18, +2020-06-01,ICICIB22,24.92,25.29,24.18,24.78, +2020-06-02,ICICIB22,25.0,25.18,24.52,24.75, +2020-06-03,ICICIB22,24.75,25.29,24.75,25.05, +2020-06-04,ICICIB22,25.05,25.18,24.75,24.87, +2020-06-05,ICICIB22,24.83,25.57,24.82,25.5, +2020-06-08,ICICIB22,25.5,28.68,25.5,26.1, +2020-06-09,ICICIB22,26.73,26.73,25.65,25.69, +2020-06-10,ICICIB22,26.13,26.13,25.51,25.55, +2020-06-11,ICICIB22,25.55,25.85,25.2,25.24, +2020-06-12,ICICIB22,24.24,25.0,24.01,24.94, +2020-06-15,ICICIB22,24.51,25.44,24.4,24.48, +2020-06-16,ICICIB22,23.5,25.05,23.5,24.11, +2020-06-17,ICICIB22,24.35,24.35,23.53,23.94, +2020-06-18,ICICIB22,23.7,24.64,23.67,24.52, +2020-06-19,ICICIB22,24.52,24.9,24.5,24.81, +2020-06-22,ICICIB22,25.19,25.49,24.51,25.4, +2020-06-23,ICICIB22,25.96,26.15,25.3,26.08, +2020-06-24,ICICIB22,28.0,28.0,25.53,25.57, +2020-06-25,ICICIB22,25.6,25.97,25.0,25.77, +2020-06-26,ICICIB22,25.41,26.1,25.41,25.92, +2020-06-29,ICICIB22,25.92,26.36,25.45,25.49, +2020-06-30,ICICIB22,25.64,25.8,25.22,25.4, +2020-07-01,ICICIB22,25.4,25.79,25.3,25.49, +2020-07-02,ICICIB22,25.65,25.93,25.51,25.75, +2020-07-03,ICICIB22,25.96,26.09,25.72,25.96, +2020-07-06,ICICIB22,25.81,26.35,25.81,26.07, +2020-07-07,ICICIB22,25.71,26.46,25.71,25.92, +2020-07-08,ICICIB22,25.9,26.33,25.81,26.0, +2020-07-09,ICICIB22,26.49,26.49,25.97,26.19, +2020-07-10,ICICIB22,26.49,26.49,25.81,25.92, +2020-07-13,ICICIB22,25.9,26.15,25.75,25.81, +2020-07-14,ICICIB22,25.91,25.91,25.29,25.4, +2020-07-15,ICICIB22,25.4,25.74,25.2,25.24, +2020-07-16,ICICIB22,25.24,25.49,24.75,25.24, +2020-07-17,ICICIB22,25.5,25.8,25.22,25.76, +2020-07-20,ICICIB22,25.61,25.89,25.06,25.72, +2020-07-21,ICICIB22,25.61,27.04,25.56,26.51, +2020-07-22,ICICIB22,26.96,26.96,26.15,26.45, +2020-07-23,ICICIB22,26.45,26.79,26.16,26.6, +2020-07-24,ICICIB22,26.6,26.6,26.17,26.26, +2020-07-27,ICICIB22,26.26,26.26,25.95,25.98, +2020-07-28,ICICIB22,26.0,26.21,25.94,26.04, +2020-07-29,ICICIB22,26.05,26.54,26.03,26.31, +2020-07-30,ICICIB22,26.55,26.86,25.94,26.05, +2020-07-31,ICICIB22,26.08,26.12,25.6,25.64, +2020-08-03,ICICIB22,25.0,26.27,25.0,25.42, +2020-08-04,ICICIB22,25.46,25.68,25.2,25.47, +2020-08-05,ICICIB22,25.11,25.85,25.11,25.61, +2020-08-06,ICICIB22,25.65,25.9,25.6,25.76, +2020-08-07,ICICIB22,25.77,25.95,25.65,25.81, +2020-08-10,ICICIB22,25.98,26.39,25.62,26.19, +2020-08-11,ICICIB22,26.22,26.66,26.02,26.43, +2020-08-12,ICICIB22,26.69,26.69,26.1,26.56, +2020-08-13,ICICIB22,26.9,26.9,26.25,26.6, +2020-08-14,ICICIB22,26.6,26.92,26.2,26.48, +2020-08-17,ICICIB22,26.48,26.75,26.38,26.7, +2020-08-18,ICICIB22,26.96,26.99,26.5,26.94, +2020-08-19,ICICIB22,26.94,27.19,26.83,27.01, +2020-08-20,ICICIB22,27.1,27.35,26.56,27.31, +2020-08-21,ICICIB22,27.35,27.78,27.35,27.57, +2020-08-24,ICICIB22,28.09,28.09,27.21,27.44, +2020-08-25,ICICIB22,27.44,27.74,27.3,27.41, +2020-08-26,ICICIB22,27.99,29.1,27.32,27.38, +2020-08-27,ICICIB22,27.4,27.55,27.12,27.43, +2020-08-28,ICICIB22,27.45,28.1,27.35,28.02, +2020-08-31,ICICIB22,28.49,28.49,26.9,27.07, +2020-09-01,ICICIB22,27.42,27.42,26.72,26.99, +2020-09-02,ICICIB22,27.0,27.27,26.62,27.13, +2020-09-03,ICICIB22,27.22,27.3,26.91,27.05, +2020-09-04,ICICIB22,26.9,26.99,26.51,26.77, +2020-09-07,ICICIB22,26.77,27.0,26.05,26.42, +2020-09-08,ICICIB22,26.7,26.7,26.01,26.05, +2020-09-09,ICICIB22,26.19,26.19,25.32,25.55, +2020-09-10,ICICIB22,25.61,26.0,25.41,25.87, +2020-09-11,ICICIB22,25.92,26.2,25.71,25.85, +2020-09-14,ICICIB22,25.85,26.4,25.6,25.81, +2020-09-15,ICICIB22,26.1,26.1,25.59,25.74, +2020-09-16,ICICIB22,26.0,26.0,25.55,25.7, +2020-09-17,ICICIB22,25.7,25.7,25.43,25.51, +2020-09-18,ICICIB22,25.51,25.69,25.45,25.53, +2020-09-21,ICICIB22,25.28,25.5,24.79,24.88, +2020-09-22,ICICIB22,24.38,25.39,24.28,24.51, +2020-09-23,ICICIB22,24.57,24.6,24.01,24.22, +2020-09-24,ICICIB22,24.2,24.2,23.5,23.54, +2020-09-25,ICICIB22,23.54,24.12,23.46,24.03, +2020-09-28,ICICIB22,25.0,25.0,23.91,24.7, +2020-09-29,ICICIB22,24.7,24.98,24.25,24.4, +2020-09-30,ICICIB22,24.4,24.46,24.06,24.15, +2020-10-01,ICICIB22,24.21,24.5,24.21,24.48, +2020-10-05,ICICIB22,25.2,25.2,24.31,24.41, +2020-10-06,ICICIB22,24.99,24.99,24.2,24.31, +2020-10-07,ICICIB22,24.31,24.36,24.11,24.13, +2020-10-08,ICICIB22,24.15,24.2,23.84,23.93, +2020-10-09,ICICIB22,23.81,24.4,23.81,24.35, +2020-10-12,ICICIB22,24.17,24.81,24.17,24.37, +2020-10-13,ICICIB22,24.36,24.36,23.85,23.95, +2020-10-14,ICICIB22,24.0,24.5,23.66,24.0, +2020-10-15,ICICIB22,23.81,24.15,23.68,23.74, +2020-10-16,ICICIB22,23.76,24.12,23.74,24.01, +2020-10-19,ICICIB22,23.8,24.59,23.8,24.51, +2020-10-20,ICICIB22,24.25,24.6,24.25,24.47, +2020-10-21,ICICIB22,24.3,24.98,24.3,24.67, +2020-10-22,ICICIB22,24.4,24.99,24.4,24.9, +2020-10-23,ICICIB22,25.0,25.18,24.55,25.11, +2020-10-26,ICICIB22,25.11,25.2,24.5,24.68, +2020-10-27,ICICIB22,24.75,25.09,24.52,25.05, +2020-10-28,ICICIB22,24.81,25.12,24.81,24.96, +2020-10-29,ICICIB22,24.94,24.94,24.3,24.37, +2020-10-30,ICICIB22,24.37,24.9,24.35,24.7, +2020-11-02,ICICIB22,24.5,25.0,24.48,24.91, +2020-11-03,ICICIB22,25.35,26.0,24.93,25.26, +2020-11-04,ICICIB22,25.26,25.26,24.89,25.16, +2020-11-05,ICICIB22,25.27,26.0,25.13,25.94, +2020-11-06,ICICIB22,26.39,26.39,25.79,25.95, +2020-11-09,ICICIB22,25.9,26.43,25.86,26.37, +2020-11-10,ICICIB22,26.5,27.3,26.23,27.26, +2020-11-11,ICICIB22,27.2,28.0,27.2,27.96, +2020-11-12,ICICIB22,28.0,28.49,27.72,27.84, +2020-11-13,ICICIB22,27.74,28.5,27.33,27.94, +2020-11-14,ICICIB22,28.0,28.45,27.2,28.05, +2020-11-17,ICICIB22,28.2,28.65,27.93,28.25, +2020-11-18,ICICIB22,28.2,28.77,28.2,28.71, +2020-11-19,ICICIB22,28.71,29.4,28.32,28.6, +2020-11-20,ICICIB22,28.17,28.79,28.17,28.69, +2020-11-23,ICICIB22,29.89,29.89,28.25,28.78, +2020-11-24,ICICIB22,28.31,29.5,28.31,29.11, +2020-11-25,ICICIB22,29.2,29.5,28.81,28.89, +2020-11-26,ICICIB22,28.86,29.25,28.69,29.18, +2020-11-27,ICICIB22,29.11,29.61,29.0,29.19, +2020-12-01,ICICIB22,29.2,29.65,29.07,29.53, +2020-12-02,ICICIB22,29.45,30.05,29.33,29.9, +2020-12-03,ICICIB22,29.66,30.37,29.66,30.32, +2020-12-04,ICICIB22,30.4,30.65,30.13,30.49, +2020-12-07,ICICIB22,30.02,31.2,30.02,31.1, +2020-12-08,ICICIB22,31.1,31.29,30.51,30.94, +2020-12-09,ICICIB22,30.95,31.39,30.95,31.26, +2020-12-10,ICICIB22,30.86,31.25,30.7,31.17, +2020-12-11,ICICIB22,31.75,32.0,29.0,31.56, +2020-12-14,ICICIB22,31.21,32.45,31.21,32.35, +2020-12-15,ICICIB22,32.35,32.45,31.72,31.97, +2020-12-16,ICICIB22,32.45,32.45,31.98,32.21, +2020-12-17,ICICIB22,32.25,32.34,32.0,32.03, +2020-12-18,ICICIB22,32.0,32.2,31.72,32.12, +2020-12-21,ICICIB22,32.2,32.2,29.71,30.46, +2020-12-22,ICICIB22,29.5,30.9,29.5,30.72, +2020-12-23,ICICIB22,30.72,31.2,30.25,30.98, +2020-12-24,ICICIB22,31.49,31.59,30.45,31.26, +2020-12-28,ICICIB22,31.89,31.89,31.31,31.76, +2020-12-29,ICICIB22,32.0,32.0,31.51,31.71, +2020-12-30,ICICIB22,31.71,31.75,31.36,31.68, +2020-12-31,ICICIB22,36.4,36.4,31.02,31.68, +2021-01-01,ICICIB22,32.09,32.15,31.61,32.05, +2021-01-04,ICICIB22,32.75,32.75,32.03,32.54, +2021-01-05,ICICIB22,32.65,32.69,32.02,32.6, +2021-01-06,ICICIB22,32.6,32.94,32.31,32.71, +2021-01-07,ICICIB22,33.25,33.25,32.53,33.05, +2021-01-08,ICICIB22,33.5,33.65,33.06,33.36, +2021-01-11,ICICIB22,33.71,33.71,33.04,33.22, +2021-01-12,ICICIB22,33.22,33.82,33.01,33.73, +2021-01-13,ICICIB22,33.69,34.35,33.56,34.14, +2021-01-14,ICICIB22,34.31,34.54,33.63,34.37, +2021-01-15,ICICIB22,34.5,34.5,33.77,33.94, +2021-01-18,ICICIB22,33.56,34.39,33.22,33.59, +2021-01-19,ICICIB22,34.0,34.0,33.57,33.93, +2021-01-20,ICICIB22,33.99,34.09,33.73,33.94, +2021-01-21,ICICIB22,33.94,34.09,31.9,33.65, +2021-01-22,ICICIB22,33.0,34.0,32.75,32.92, +2021-01-25,ICICIB22,32.92,33.84,32.21,32.68, +2021-01-27,ICICIB22,32.5,32.93,31.63,32.44, +2021-01-28,ICICIB22,32.0,32.69,31.22,32.33, +2021-01-29,ICICIB22,32.33,32.7,32.02,32.3, +2021-02-01,ICICIB22,32.0,34.0,32.0,33.9, +2021-02-02,ICICIB22,34.05,35.28,33.51,34.75, +2021-02-03,ICICIB22,34.75,35.71,34.41,35.42, +2021-02-04,ICICIB22,35.01,36.34,34.9,36.21, +2021-02-05,ICICIB22,36.0,36.87,36.0,36.41, +2021-02-08,ICICIB22,36.01,36.99,36.01,36.87, +2021-02-09,ICICIB22,36.99,37.03,36.25,36.71, +2021-02-10,ICICIB22,36.75,36.75,36.18,36.52, +2021-02-11,ICICIB22,36.45,36.63,36.11,36.45, +2021-02-12,ICICIB22,36.07,36.79,36.02,36.15, +2021-02-15,ICICIB22,36.49,36.66,36.06,36.61, +2021-02-16,ICICIB22,36.9,37.05,36.41,36.84, +2021-02-17,ICICIB22,36.26,37.16,36.26,37.07, +2021-02-18,ICICIB22,37.1,38.0,37.0,37.9, +2021-02-19,ICICIB22,37.9,38.0,37.05,37.17, +2021-02-22,ICICIB22,37.89,37.89,35.91,36.01, +2021-02-23,ICICIB22,36.05,37.15,36.05,36.86, +2021-02-24,ICICIB22,36.51,37.47,35.7,37.42, +2021-02-25,ICICIB22,37.9,38.5,37.29,38.26, +2021-02-26,ICICIB22,38.2,38.2,37.11,37.26, +2021-03-01,ICICIB22,38.5,38.5,37.31,37.8, +2021-03-02,ICICIB22,38.0,38.39,37.7,38.09, +2021-03-03,ICICIB22,38.85,38.85,38.02,38.58, +2021-03-04,ICICIB22,39.8,39.8,37.7,38.09, +2021-03-05,ICICIB22,38.19,38.19,37.4,37.58, +2021-03-08,ICICIB22,37.99,38.5,37.6,38.13, +2021-03-09,ICICIB22,38.2,38.5,37.5,37.64, +2021-03-10,ICICIB22,38.19,38.19,37.57,37.84, +2021-03-12,ICICIB22,38.54,38.54,37.28,37.91, +2021-03-15,ICICIB22,37.91,38.24,36.91,37.6, +2021-03-16,ICICIB22,37.66,37.85,37.31,37.61, +2021-03-17,ICICIB22,37.33,37.6,36.4,36.51, +2021-03-18,ICICIB22,36.68,37.24,36.11,36.42, +2021-03-19,ICICIB22,37.36,37.36,35.55,36.77, +2021-03-22,ICICIB22,36.99,36.99,36.4,36.75, +2021-03-23,ICICIB22,36.41,36.9,36.0,36.14, +2021-03-24,ICICIB22,36.14,36.39,35.7,35.84, +2021-03-25,ICICIB22,36.09,36.09,34.65,35.01, +2021-03-26,ICICIB22,35.4,35.69,35.02,35.28, +2021-03-30,ICICIB22,35.83,35.99,34.9,35.84, +2021-03-31,ICICIB22,35.84,36.3,35.51,36.14, +2021-04-01,ICICIB22,35.96,36.65,35.22,36.55, +2021-04-05,ICICIB22,36.01,36.55,35.15,35.72, +2021-04-06,ICICIB22,35.94,36.25,35.16,35.57, +2021-04-07,ICICIB22,35.57,36.1,35.45,35.81, +2021-04-08,ICICIB22,36.0,36.15,35.66,35.78, +2021-04-09,ICICIB22,36.09,36.09,35.18,35.48, +2021-04-12,ICICIB22,35.0,35.0,33.33,33.8, +2021-04-13,ICICIB22,33.11,34.86,33.11,34.7, +2021-04-15,ICICIB22,34.95,35.25,34.2,34.89, +2021-04-16,ICICIB22,35.29,35.42,34.72,35.0, +2021-04-19,ICICIB22,34.89,34.89,33.41,34.16, +2021-04-20,ICICIB22,36.2,36.2,33.85,34.07, +2021-04-22,ICICIB22,36.1,36.1,33.45,34.33, +2021-04-23,ICICIB22,34.33,34.75,31.2,34.51, +2021-04-26,ICICIB22,34.89,35.03,34.6,34.9, +2021-04-27,ICICIB22,34.9,35.48,34.66,35.41, +2021-04-28,ICICIB22,35.74,35.74,35.11,35.45, +2021-04-29,ICICIB22,35.89,35.95,35.4,35.52, +2021-04-30,ICICIB22,35.69,36.18,35.02,35.75, +2021-05-03,ICICIB22,35.65,35.68,35.09,35.53, +2021-05-04,ICICIB22,35.53,36.12,35.53,35.59, +2021-05-05,ICICIB22,36.24,36.24,35.66,35.88, +2021-05-06,ICICIB22,36.1,36.2,35.71,36.08, +2021-05-07,ICICIB22,36.2,36.69,36.0,36.52, +2021-05-10,ICICIB22,36.95,37.6,36.7,37.48, +2021-05-11,ICICIB22,38.15,38.15,36.79,37.95, +2021-05-12,ICICIB22,37.9,38.4,37.19,37.57, +2021-05-14,ICICIB22,37.57,38.7,36.95,37.44, +2021-05-17,ICICIB22,37.49,37.99,37.28,37.92, +2021-05-18,ICICIB22,37.8,38.6,37.8,38.43, +2021-05-19,ICICIB22,38.43,38.49,37.86,38.24, +2021-05-20,ICICIB22,37.91,38.35,37.76,38.01, +2021-05-21,ICICIB22,37.81,38.49,37.81,38.22, +2021-05-24,ICICIB22,38.5,38.9,38.01,38.79, +2021-05-25,ICICIB22,38.9,39.07,38.43,38.85, +2021-05-26,ICICIB22,36.5,39.0,36.5,38.66, +2021-05-27,ICICIB22,36.3,38.95,36.3,38.89, +2021-05-28,ICICIB22,38.8,39.24,38.7,38.82, +2021-05-31,ICICIB22,39.0,39.24,38.51,39.02, +2021-06-01,ICICIB22,38.86,39.39,38.86,39.1, +2021-06-02,ICICIB22,39.0,39.1,38.7,39.03, +2021-06-03,ICICIB22,38.32,39.53,38.32,39.48, +2021-06-04,ICICIB22,39.79,39.93,39.25,39.87, +2021-06-07,ICICIB22,34.7,40.5,34.7,40.42, +2021-06-08,ICICIB22,40.69,40.81,40.09,40.35, +2021-06-09,ICICIB22,40.59,40.64,39.8,40.08, +2021-06-10,ICICIB22,40.08,40.45,39.71,40.35, +2021-06-11,ICICIB22,40.64,40.65,40.05,40.29, +2021-06-14,ICICIB22,40.9,40.9,39.41,40.21, +2021-06-15,ICICIB22,40.59,40.59,40.01,40.2, +2021-06-16,ICICIB22,39.91,40.42,39.22,40.11, +2021-06-17,ICICIB22,40.0,40.29,39.5,39.56, +2021-06-18,ICICIB22,39.41,39.61,38.4,39.04, +2021-06-21,ICICIB22,39.04,39.53,38.4,39.32, +2021-06-22,ICICIB22,39.32,39.74,38.68,39.44, +2021-06-23,ICICIB22,39.36,39.65,39.31,39.38, +2021-06-24,ICICIB22,39.25,39.59,39.25,39.34, +2021-06-25,ICICIB22,39.4,40.0,39.24,39.94, +2021-06-28,ICICIB22,39.94,40.35,39.82,40.04, +2021-06-29,ICICIB22,40.25,40.25,39.62,39.73, +2021-06-30,ICICIB22,40.0,40.29,39.59,39.67, +2021-07-01,ICICIB22,39.65,39.82,39.41,39.65, +2021-07-02,ICICIB22,39.64,39.94,39.51,39.74, +2021-07-05,ICICIB22,39.61,40.13,39.61,40.07, +2021-07-06,ICICIB22,40.07,40.38,39.83,40.03, +2021-07-07,ICICIB22,40.0,40.25,39.51,40.16, +2021-07-08,ICICIB22,40.1,40.31,39.71,39.76, +2021-07-09,ICICIB22,39.36,39.94,39.36,39.78, +2021-07-12,ICICIB22,39.78,40.15,39.61,39.84, +2021-07-13,ICICIB22,40.03,40.25,39.56,40.17, +2021-07-14,ICICIB22,40.2,40.43,39.96,40.37, +2021-07-15,ICICIB22,40.25,40.55,40.25,40.42, +2021-07-16,ICICIB22,40.8,40.8,40.33,40.66, +2021-07-19,ICICIB22,40.61,40.92,39.8,40.6, +2021-07-20,ICICIB22,40.8,40.8,39.92,39.99, +2021-07-22,ICICIB22,40.01,40.49,39.75,40.43, +2021-07-23,ICICIB22,40.68,40.68,40.0,40.52, +2021-07-26,ICICIB22,39.13,40.69,39.13,40.29, +2021-07-27,ICICIB22,40.59,40.74,40.1,40.32, +2021-07-28,ICICIB22,40.92,40.95,39.55,40.0, +2021-07-29,ICICIB22,40.29,40.36,39.5,40.17, +2021-07-30,ICICIB22,40.3,40.55,39.82,40.27, +2021-08-02,ICICIB22,40.27,40.62,40.17,40.57, +2021-08-03,ICICIB22,40.5,41.05,40.26,40.98, +2021-08-04,ICICIB22,41.49,41.49,40.74,40.91, +2021-08-05,ICICIB22,40.81,41.16,40.45,41.06, +2021-08-06,ICICIB22,41.5,41.5,40.81,41.18, +2021-08-09,ICICIB22,41.3,41.3,40.28,40.37, +2021-08-10,ICICIB22,40.54,40.6,39.66,39.77, +2021-08-11,ICICIB22,39.77,40.25,39.55,40.19, +2021-08-12,ICICIB22,40.45,40.75,39.87,40.66, +2021-08-13,ICICIB22,38.2,41.0,38.2,40.92, +2021-08-16,ICICIB22,40.92,41.0,40.23,40.78, +2021-08-17,ICICIB22,40.14,40.95,40.14,40.5, +2021-08-18,ICICIB22,40.5,40.59,40.2,40.34, +2021-08-20,ICICIB22,40.0,40.25,39.3,39.42, +2021-08-23,ICICIB22,39.6,39.6,38.77,39.09, +2021-08-24,ICICIB22,39.69,39.78,39.02,39.73, +2021-08-25,ICICIB22,39.76,40.1,39.68,39.94, +2021-08-26,ICICIB22,39.32,39.94,39.32,39.61, +2021-08-27,ICICIB22,40.4,40.4,39.6,40.18, +2021-08-30,ICICIB22,40.25,41.09,39.82,40.99, +2021-08-31,ICICIB22,40.95,41.3,40.55,41.25, +2021-09-01,ICICIB22,41.15,41.73,41.15,41.48, +2021-09-02,ICICIB22,41.6,41.6,41.11,41.46, +2021-09-03,ICICIB22,41.65,42.08,41.27,41.99, +2021-09-06,ICICIB22,42.12,42.25,41.93,42.14, +2021-09-07,ICICIB22,42.25,42.49,41.66,41.74, +2021-09-08,ICICIB22,42.0,42.35,41.52,42.12, +2021-09-09,ICICIB22,42.12,42.34,41.7,42.29, +2021-09-13,ICICIB22,42.51,42.51,41.72,42.39, +2021-09-14,ICICIB22,42.5,42.97,42.18,42.91, +2021-09-15,ICICIB22,41.6,43.65,41.6,43.58, +2021-09-16,ICICIB22,43.58,44.25,43.48,44.15, +2021-09-17,ICICIB22,44.38,44.59,43.5,43.83, +2021-09-20,ICICIB22,42.1,43.99,42.1,43.25, +2021-09-21,ICICIB22,43.25,43.75,42.75,43.57, +2021-09-22,ICICIB22,43.99,44.45,43.28,44.01, +2021-09-23,ICICIB22,44.4,44.65,44.1,44.55, +2021-09-24,ICICIB22,44.55,44.85,43.85,44.0, +2021-09-27,ICICIB22,44.0,44.86,43.81,44.39, +2021-09-28,ICICIB22,44.78,45.04,44.2,44.88, +2021-09-29,ICICIB22,45.13,45.84,44.47,45.65, +2021-09-30,ICICIB22,45.88,45.88,45.15,45.35, +2021-10-01,ICICIB22,45.35,45.49,44.79,45.41, +2021-10-04,ICICIB22,45.44,46.25,45.4,46.12, +2021-10-05,ICICIB22,46.38,46.81,45.86,46.74, +2021-10-06,ICICIB22,46.88,47.35,46.01,46.26, +2021-10-07,ICICIB22,46.26,46.99,46.0,46.12, +2021-10-08,ICICIB22,46.12,46.48,45.8,45.99, +2021-10-11,ICICIB22,46.49,46.9,45.85,46.73, +2021-10-12,ICICIB22,46.98,47.25,46.42,46.97, +2021-10-13,ICICIB22,47.1,47.72,46.81,47.63, +2021-10-14,ICICIB22,47.33,48.46,47.33,48.25, +2021-10-18,ICICIB22,48.25,49.55,48.25,49.39, +2021-10-19,ICICIB22,49.39,49.78,47.91,48.25, +2021-10-20,ICICIB22,48.0,48.69,47.18,47.65, +2021-10-21,ICICIB22,48.24,48.24,47.19,47.64, +2021-10-22,ICICIB22,47.64,48.09,46.9,47.17, +2021-10-25,ICICIB22,51.4,51.4,46.45,47.1, +2021-10-26,ICICIB22,47.69,47.69,46.9,47.42, +2021-10-27,ICICIB22,47.42,47.79,46.8,46.87, +2021-10-28,ICICIB22,46.97,46.97,45.4,45.54, +2021-10-29,ICICIB22,45.89,45.89,44.3,45.07, +2021-11-01,ICICIB22,45.07,45.96,44.71,45.76, +2021-11-02,ICICIB22,46.19,46.19,45.7,45.92, +2021-11-03,ICICIB22,45.92,46.35,45.71,46.02, +2021-11-04,ICICIB22,46.45,46.6,45.52,46.33, +2021-11-08,ICICIB22,46.79,47.0,46.15,46.87, +2021-11-09,ICICIB22,45.0,47.2,43.6,46.91, +2021-11-10,ICICIB22,47.05,47.19,46.57,46.85, +2021-11-11,ICICIB22,47.09,47.09,46.25,46.5, +2021-11-12,ICICIB22,46.99,46.99,46.25,46.69, +2021-11-15,ICICIB22,46.41,47.29,46.41,46.67, +2021-11-16,ICICIB22,46.99,46.99,46.26,46.32, +2021-11-17,ICICIB22,45.91,46.71,45.91,46.36, +2021-11-18,ICICIB22,46.36,46.69,45.7,45.92, +2021-11-22,ICICIB22,46.29,46.29,44.5,44.78, +2021-11-23,ICICIB22,44.46,45.73,44.05,45.57, +2021-11-24,ICICIB22,45.99,46.05,45.21,45.45, +2021-11-25,ICICIB22,45.89,45.89,45.0,45.55, +2021-11-26,ICICIB22,45.79,45.79,43.63,43.81, +2021-11-29,ICICIB22,44.39,44.39,42.35,43.31, +2021-11-30,ICICIB22,43.31,44.28,43.0,43.37, +2021-12-01,ICICIB22,43.79,43.89,43.28,43.72, +2021-12-02,ICICIB22,43.5,44.54,43.5,44.4, +2021-12-03,ICICIB22,44.99,44.99,44.02,44.16, +2021-12-06,ICICIB22,44.16,44.59,43.4,43.52, +2021-12-07,ICICIB22,43.52,44.6,43.52,44.26, +2021-12-08,ICICIB22,41.2,45.05,40.3,44.97, +2021-12-09,ICICIB22,45.49,45.49,44.8,45.32, +2021-12-10,ICICIB22,45.32,45.69,45.0,45.36, +2021-12-13,ICICIB22,45.99,45.99,45.17,45.22, +2021-12-14,ICICIB22,44.8,45.54,44.8,45.35, +2021-12-15,ICICIB22,45.99,45.99,44.91,45.21, +2021-12-16,ICICIB22,45.01,45.5,44.75,44.92, +2021-12-17,ICICIB22,44.52,45.9,44.01,44.23, +2021-12-20,ICICIB22,44.39,48.2,42.16,42.84, +2021-12-21,ICICIB22,43.39,43.49,42.71,43.13, +2021-12-22,ICICIB22,43.59,43.76,42.91,43.57, +2021-12-23,ICICIB22,49.2,49.2,43.41,44.47, +2021-12-24,ICICIB22,44.74,44.74,43.7,44.18, +2021-12-27,ICICIB22,44.47,44.47,43.52,43.97, +2021-12-28,ICICIB22,44.37,44.44,43.9,44.36, +2021-12-29,ICICIB22,44.36,44.5,44.04,44.27, +2021-12-30,ICICIB22,44.7,44.7,43.84,44.04, +2021-12-31,ICICIB22,44.04,44.56,43.83,44.39, +2022-01-03,ICICIB22,44.01,45.25,44.01,45.12, +2022-01-04,ICICIB22,47.0,47.0,44.92,45.78, +2022-01-05,ICICIB22,51.7,51.7,45.25,46.03, +2022-01-06,ICICIB22,46.29,46.29,45.51,46.12, +2022-01-07,ICICIB22,46.12,46.5,45.89,46.17, +2022-01-10,ICICIB22,52.2,52.2,46.01,46.89, +2022-01-11,ICICIB22,46.84,47.39,46.7,46.73, +2022-01-12,ICICIB22,47.39,47.39,46.52,47.14, +2022-01-13,ICICIB22,47.5,47.69,46.95,47.6, +2022-01-14,ICICIB22,48.47,48.47,47.14,47.69, +2022-01-17,ICICIB22,47.2,48.0,47.2,47.79, +2022-01-18,ICICIB22,46.4,48.39,44.9,47.21, +2022-01-19,ICICIB22,47.21,47.74,46.76,47.46, +2022-01-20,ICICIB22,47.79,47.81,47.26,47.52, +2022-01-21,ICICIB22,47.52,47.52,46.4,46.77, +2022-01-24,ICICIB22,46.77,46.99,45.3,45.73, +2022-01-25,ICICIB22,45.11,47.04,45.02,47.01, +2022-01-27,ICICIB22,47.29,47.29,46.34,46.99, +2022-01-28,ICICIB22,47.74,48.04,46.17,47.31, +2022-01-31,ICICIB22,47.99,48.11,47.31,47.94, +2022-02-01,ICICIB22,48.64,48.64,47.5,48.3, +2022-02-02,ICICIB22,49.09,49.09,48.3,48.75, +2022-02-03,ICICIB22,49.29,49.29,48.29,48.49, +2022-02-04,ICICIB22,48.97,48.97,48.25,48.35, +2022-02-07,ICICIB22,48.99,48.99,47.95,48.1, +2022-02-08,ICICIB22,48.59,48.59,47.23,47.83, +2022-02-09,ICICIB22,48.49,48.49,48.02,48.33, +2022-02-10,ICICIB22,48.33,48.8,48.03,48.61, +2022-02-11,ICICIB22,48.61,48.61,48.05,48.13, +2022-02-14,ICICIB22,47.99,48.01,46.58,46.94, +2022-02-15,ICICIB22,46.51,47.9,46.23,47.73, +2022-02-16,ICICIB22,48.27,48.27,47.3,47.51, +2022-02-17,ICICIB22,47.69,47.99,47.4,47.65, +2022-02-18,ICICIB22,47.65,47.89,47.3,47.39, +2022-02-21,ICICIB22,47.5,47.5,46.64,46.92, +2022-02-22,ICICIB22,46.92,46.92,46.03,46.6, +2022-02-23,ICICIB22,46.6,47.05,46.3,46.5, +2022-02-24,ICICIB22,46.5,46.5,44.0,44.46, +2022-02-25,ICICIB22,44.46,47.1,44.46,46.09, +2022-02-28,ICICIB22,46.09,46.95,45.26,46.89, +2022-03-02,ICICIB22,46.8,47.5,46.5,47.08, +2022-03-03,ICICIB22,47.2,47.99,47.2,47.63, +2022-03-04,ICICIB22,47.74,47.89,46.74,47.06, +2022-03-07,ICICIB22,47.18,47.18,45.69,46.66, +2022-03-08,ICICIB22,47.49,47.49,45.95,46.73, +2022-03-09,ICICIB22,46.73,47.4,46.24,46.79, +2022-03-10,ICICIB22,46.79,47.97,46.79,47.33, +2022-03-11,ICICIB22,47.7,47.7,46.8,47.56, +2022-03-14,ICICIB22,47.56,47.9,47.0,47.58, +2022-03-15,ICICIB22,47.88,47.88,46.63,47.06, +2022-03-16,ICICIB22,47.2,47.83,47.08,47.65, +2022-03-17,ICICIB22,48.14,48.16,47.75,48.08, +2022-03-21,ICICIB22,48.08,48.79,47.62,47.96, +2022-03-22,ICICIB22,47.95,48.5,47.47,48.3, +2022-03-23,ICICIB22,48.3,49.45,48.1,48.29, +2022-03-24,ICICIB22,48.79,48.79,47.8,48.48, +2022-03-25,ICICIB22,48.62,48.62,48.11,48.27, +2022-03-28,ICICIB22,48.27,48.91,47.65,48.63, +2022-03-29,ICICIB22,45.88,49.5,45.88,48.33, +2022-03-30,ICICIB22,49.0,49.0,48.11,48.15, +2022-03-31,ICICIB22,48.5,48.5,48.05,48.39, +2022-04-01,ICICIB22,48.39,49.68,48.36,49.51, +2022-04-04,ICICIB22,50.0,50.45,49.39,50.33, +2022-04-05,ICICIB22,50.01,50.84,49.99,50.68, +2022-04-06,ICICIB22,50.8,51.35,50.11,51.19, +2022-04-07,ICICIB22,49.7,51.49,49.7,51.0, +2022-04-08,ICICIB22,51.0,51.55,50.8,51.48, +2022-04-11,ICICIB22,51.48,51.97,51.04,51.54, +2022-04-12,ICICIB22,51.4,51.4,49.5,51.07, +2022-04-13,ICICIB22,51.9,51.9,50.87,51.48, +2022-04-18,ICICIB22,51.48,52.25,50.95,51.62, +2022-04-19,ICICIB22,51.35,52.18,50.7,51.11, +2022-04-20,ICICIB22,51.2,52.11,50.8,51.23, +2022-04-21,ICICIB22,51.6,51.68,51.01,51.45, +2022-04-22,ICICIB22,51.25,51.45,50.81,50.93, +2022-04-25,ICICIB22,50.63,50.89,49.41,49.71, +2022-04-26,ICICIB22,52.3,52.3,49.78,50.17, +2022-04-27,ICICIB22,50.0,50.15,49.26,49.61, +2022-04-28,ICICIB22,52.6,52.6,49.61,50.33, +2022-04-29,ICICIB22,50.83,50.83,49.15,49.42, +2022-05-02,ICICIB22,49.0,49.62,48.56,49.23, +2022-05-04,ICICIB22,42.8,49.99,42.8,48.81, +2022-05-05,ICICIB22,48.81,50.52,48.61,48.92, +2022-05-06,ICICIB22,48.7,49.0,48.2,48.82, +2022-05-09,ICICIB22,48.7,48.89,47.9,48.42, +2022-05-10,ICICIB22,47.51,48.99,47.3,47.62, +2022-05-11,ICICIB22,47.6,47.85,46.5,47.11, +2022-05-12,ICICIB22,47.11,47.5,45.89,46.29, +2022-05-13,ICICIB22,46.99,47.1,46.0,46.15, +2022-05-16,ICICIB22,48.9,48.9,46.08,46.28, +2022-05-17,ICICIB22,46.01,48.06,46.01,47.97, +2022-05-18,ICICIB22,41.7,48.97,41.7,47.44, +2022-05-19,ICICIB22,46.9,47.32,46.25,47.1, +2022-05-20,ICICIB22,48.29,48.29,47.2,48.04, +2022-05-23,ICICIB22,49.78,49.78,47.58,47.74, +2022-05-24,ICICIB22,47.5,48.0,47.2,47.28, +2022-05-25,ICICIB22,47.28,47.69,46.81,47.09, +2022-05-26,ICICIB22,47.4,47.55,46.53,47.45, +2022-05-27,ICICIB22,47.45,47.9,47.1,47.28, +2022-05-30,ICICIB22,45.35,47.99,45.35,47.92, +2022-05-31,ICICIB22,47.92,48.65,47.7,48.29, +2022-06-01,ICICIB22,48.87,48.87,48.0,48.42, +2022-06-02,ICICIB22,48.95,48.95,48.1,48.51, +2022-06-03,ICICIB22,49.0,49.0,48.25,48.38, +2022-06-06,ICICIB22,52.7,52.7,47.8,48.1, +2022-06-07,ICICIB22,49.7,49.7,47.7,48.17, +2022-06-08,ICICIB22,48.6,48.7,48.0,48.23, +2022-06-09,ICICIB22,48.23,48.65,47.27,48.44, +2022-06-10,ICICIB22,48.2,48.39,47.53,48.18, +2022-06-13,ICICIB22,48.18,48.18,46.5,46.53, +2022-06-14,ICICIB22,46.53,47.19,46.42,46.6, +2022-06-15,ICICIB22,46.51,46.99,46.44,46.53, +2022-06-16,ICICIB22,49.28,49.28,45.25,45.39, +2022-06-17,ICICIB22,51.3,51.3,44.7,45.11, +2022-06-20,ICICIB22,47.8,47.8,43.66,43.91, +2022-06-21,ICICIB22,44.3,45.3,44.0,45.19, +2022-06-22,ICICIB22,45.19,45.29,44.3,44.46, +2022-06-23,ICICIB22,44.45,44.95,44.05,44.48, +2022-06-24,ICICIB22,48.01,48.01,44.48,44.66, +2022-06-27,ICICIB22,45.0,45.6,44.7,45.43, +2022-06-28,ICICIB22,45.4,46.1,45.13,46.08, +2022-06-29,ICICIB22,40.1,48.07,40.1,46.18, +2022-06-30,ICICIB22,46.69,46.69,45.54,46.01, +2022-07-01,ICICIB22,45.9,46.24,45.11,45.87, +2022-07-04,ICICIB22,45.87,46.25,45.47,46.15, +2022-07-05,ICICIB22,47.8,47.8,45.75,46.15, +2022-07-06,ICICIB22,46.9,46.9,45.14,46.08, +2022-07-07,ICICIB22,46.54,47.0,46.08,46.9, +2022-07-08,ICICIB22,46.9,47.47,46.56,47.39, +2022-07-11,ICICIB22,47.39,47.73,47.0,47.63, +2022-07-12,ICICIB22,47.99,47.99,47.19,47.26, +2022-07-13,ICICIB22,46.06,47.89,46.06,47.49, +2022-07-14,ICICIB22,47.0,47.63,46.9,47.06, +2022-07-15,ICICIB22,47.69,47.69,46.97,47.3, +2022-07-18,ICICIB22,48.29,48.29,47.3,48.13, +2022-07-19,ICICIB22,48.49,48.49,47.56,48.44, +2022-07-20,ICICIB22,49.8,49.8,48.55,48.74, +2022-07-21,ICICIB22,48.74,49.45,48.32,49.34, +2022-07-22,ICICIB22,49.88,49.9,49.04,49.35, +2022-07-25,ICICIB22,49.35,49.6,49.05,49.49, +2022-07-26,ICICIB22,49.98,49.98,49.04,49.19, +2022-07-27,ICICIB22,49.49,49.85,48.82,49.79, +2022-07-28,ICICIB22,50.0,50.06,49.55,49.98, +2022-07-29,ICICIB22,50.25,50.5,49.95,50.28, +2022-08-01,ICICIB22,50.6,51.1,50.02,51.0, +2022-08-02,ICICIB22,51.74,51.74,50.62,51.17, +2022-08-03,ICICIB22,51.68,51.68,48.1,50.95, +2022-08-04,ICICIB22,50.75,51.44,50.26,50.64, +2022-08-05,ICICIB22,49.63,51.29,49.63,50.76, +2022-08-08,ICICIB22,49.45,51.24,49.45,51.18, +2022-08-10,ICICIB22,51.25,51.25,50.52,51.1, +2022-08-11,ICICIB22,51.1,51.72,51.1,51.26, +2022-08-12,ICICIB22,51.26,51.95,51.0,51.76, +2022-08-16,ICICIB22,53.25,53.25,51.41,52.05, +2022-08-17,ICICIB22,52.25,52.5,51.52,52.35, +2022-08-18,ICICIB22,52.6,52.6,52.02,52.48, +2022-08-19,ICICIB22,52.99,52.99,52.02,52.18, +2022-08-22,ICICIB22,52.1,52.1,48.2,51.57, +2022-08-23,ICICIB22,51.78,52.3,50.54,52.1, +2022-08-24,ICICIB22,51.69,52.45,51.17,52.2, +2022-08-25,ICICIB22,52.75,52.75,52.01,52.12, +2022-08-26,ICICIB22,52.75,52.85,52.13,52.64, +2022-08-29,ICICIB22,52.6,52.6,51.05,52.21, +2022-08-30,ICICIB22,48.6,53.25,48.6,53.19, +2022-09-01,ICICIB22,53.95,53.95,52.67,52.96, +2022-09-02,ICICIB22,53.07,53.36,52.96,53.09, +2022-09-05,ICICIB22,53.5,53.82,53.05,53.68, +2022-09-06,ICICIB22,53.99,53.99,53.52,53.67, +2022-09-07,ICICIB22,53.99,53.99,53.5,53.75, +2022-09-08,ICICIB22,54.25,54.28,53.69,54.18, +2022-09-09,ICICIB22,54.89,54.89,54.13,54.25, +2022-09-12,ICICIB22,54.69,54.75,54.25,54.5, +2022-09-13,ICICIB22,54.94,54.94,54.51,54.83, +2022-09-14,ICICIB22,54.0,55.25,53.93,55.03, +2022-09-15,ICICIB22,55.02,56.0,54.86,55.1, +2022-09-16,ICICIB22,55.09,55.69,54.15,54.42, +2022-09-19,ICICIB22,58.0,58.0,54.3,54.36, +2022-09-20,ICICIB22,55.98,55.98,54.36,54.64, +2022-09-21,ICICIB22,54.65,54.84,54.1,54.42, +2022-09-22,ICICIB22,55.99,55.99,53.75,53.96, +2022-09-23,ICICIB22,56.74,56.74,52.75,52.96, +2022-09-26,ICICIB22,54.42,54.42,51.2,51.4, +2022-09-27,ICICIB22,55.55,55.55,51.14,51.52, +2022-09-28,ICICIB22,54.59,54.59,50.62,50.8, +2022-09-29,ICICIB22,52.73,52.73,50.62,51.09, +2022-09-30,ICICIB22,51.08,52.49,51.01,51.71, +2022-10-03,ICICIB22,56.75,56.75,50.89,50.95, +2022-10-04,ICICIB22,52.49,52.49,51.04,52.17, +2022-10-06,ICICIB22,52.5,53.35,52.18,53.01, +2022-10-07,ICICIB22,53.63,53.63,52.04,52.76, +2022-10-10,ICICIB22,54.86,54.86,52.04,52.69, +2022-10-11,ICICIB22,53.99,53.99,52.0,52.03, +2022-10-12,ICICIB22,54.11,54.11,51.52,53.07, +2022-10-13,ICICIB22,55.99,55.99,52.41,52.57, +2022-10-14,ICICIB22,51.78,53.35,51.78,52.6, +2022-10-17,ICICIB22,54.69,54.69,51.82,52.87, +2022-10-18,ICICIB22,52.98,54.97,52.64,53.64, +2022-10-19,ICICIB22,54.32,54.32,53.59,53.65, +2022-10-20,ICICIB22,58.5,58.5,53.31,54.14, +2022-10-21,ICICIB22,53.84,54.88,53.84,54.3, +2022-10-24,ICICIB22,55.0,55.0,53.43,54.86, +2022-10-25,ICICIB22,57.5,57.5,54.26,55.07, +2022-10-27,ICICIB22,55.73,55.73,54.97,55.57, +2022-10-28,ICICIB22,62.8,62.8,52.2,55.59, +2022-10-31,ICICIB22,56.12,56.12,55.57,56.02, +2022-11-01,ICICIB22,56.29,56.48,55.27,56.33, +2022-11-02,ICICIB22,56.82,56.82,56.24,56.53, +2022-11-03,ICICIB22,57.0,57.0,55.68,56.36, +2022-11-04,ICICIB22,56.9,56.9,56.18,56.47, +2022-11-07,ICICIB22,59.9,59.9,56.19,56.84, +2022-11-09,ICICIB22,58.0,58.0,56.19,56.86, +2022-11-10,ICICIB22,58.1,58.1,55.98,56.08, +2022-11-11,ICICIB22,57.99,57.99,56.1,56.27, +2022-11-14,ICICIB22,61.3,61.3,55.86,56.0, +2022-11-15,ICICIB22,56.79,56.79,55.54,56.03, +2022-11-16,ICICIB22,57.59,57.59,55.89,56.16, +2022-11-17,ICICIB22,56.79,56.79,55.89,56.25, +2022-11-18,ICICIB22,56.79,56.88,55.67,55.86, +2022-11-21,ICICIB22,60.9,60.9,55.6,55.8, +2022-11-22,ICICIB22,56.84,56.84,55.69,56.28, +2022-11-23,ICICIB22,49.0,56.89,49.0,56.11, +2022-11-24,ICICIB22,56.79,56.79,56.01,56.73, +2022-11-25,ICICIB22,57.25,57.25,56.24,56.92, +2022-11-28,ICICIB22,58.0,58.0,54.01,57.09, +2022-11-29,ICICIB22,57.49,57.49,56.97,57.05, +2022-11-30,ICICIB22,57.46,57.5,56.9,57.41, +2022-12-01,ICICIB22,64.9,64.9,57.18,57.32, +2022-12-02,ICICIB22,58.0,58.0,57.09,57.27, +2022-12-05,ICICIB22,58.0,58.0,57.1,57.58, +2022-12-06,ICICIB22,62.8,62.8,57.32,57.46, +2022-12-07,ICICIB22,57.9,57.9,57.33,57.57, +2022-12-08,ICICIB22,58.88,58.88,57.57,57.88, +2022-12-09,ICICIB22,57.88,58.35,57.65,57.88, +2022-12-12,ICICIB22,57.88,58.6,57.5,58.13, +2022-12-13,ICICIB22,63.4,63.4,58.02,58.47, +2022-12-14,ICICIB22,66.1,66.1,58.47,58.9, +2022-12-15,ICICIB22,58.91,59.99,58.29,58.51, +2022-12-16,ICICIB22,59.9,59.9,57.41,57.72, +2022-12-19,ICICIB22,62.9,62.9,52.5,58.31, +2022-12-20,ICICIB22,57.43,58.89,57.42,57.85, +2022-12-21,ICICIB22,58.89,58.89,56.98,57.24, +2022-12-22,ICICIB22,57.5,57.93,56.14,56.61, +2022-12-23,ICICIB22,56.61,56.62,55.18,55.32, +2022-12-26,ICICIB22,55.95,56.8,54.54,56.65, +2022-12-27,ICICIB22,57.69,57.69,56.32,56.74, +2022-12-28,ICICIB22,57.89,57.89,56.47,56.99, +2022-12-29,ICICIB22,57.0,57.38,56.13,57.03, +2022-12-30,ICICIB22,57.87,57.87,57.0,57.18, +2023-01-02,ICICIB22,56.48,57.7,56.48,57.68, +2023-01-03,ICICIB22,57.67,57.67,57.44,57.56, +2023-01-04,ICICIB22,57.68,57.68,56.72,56.95, +2023-01-05,ICICIB22,57.19,57.49,56.95,57.42, +2023-01-06,ICICIB22,57.41,57.62,57.02,57.28, +2023-01-09,ICICIB22,57.29,57.99,56.65,57.83, +2023-01-10,ICICIB22,57.89,57.92,57.21,57.51, +2023-01-11,ICICIB22,57.52,57.99,57.21,57.58, +2023-01-12,ICICIB22,57.58,58.9,57.0,57.4, +2023-01-13,ICICIB22,58.9,58.9,57.05,57.53, +2023-01-16,ICICIB22,57.59,57.63,57.25,57.45, +2023-01-17,ICICIB22,57.85,57.85,57.25,57.76, +2023-01-18,ICICIB22,58.1,58.37,57.7,58.17, +2023-01-19,ICICIB22,58.9,58.9,57.75,58.39, +2023-01-20,ICICIB22,60.15,60.15,58.24,58.54, +2023-01-23,ICICIB22,58.01,59.0,58.01,58.84, +2023-01-24,ICICIB22,60.6,60.6,57.05,58.31, +2023-01-25,ICICIB22,59.5,59.5,57.35,57.72, +2023-01-27,ICICIB22,57.99,58.15,56.59,57.05, +2023-01-30,ICICIB22,57.45,58.15,55.83,56.4, +2023-01-31,ICICIB22,57.49,57.49,56.3,57.2, +2023-02-01,ICICIB22,58.9,59.78,55.74,56.52, +2023-02-02,ICICIB22,56.8,58.2,55.53,57.37, +2023-02-03,ICICIB22,57.5,57.83,56.71,57.6, +2023-02-06,ICICIB22,59.35,59.35,57.11,57.98, +2023-02-07,ICICIB22,59.7,59.7,57.17,57.62, +2023-02-08,ICICIB22,58.1,58.1,57.1,57.61, +2023-02-09,ICICIB22,59.35,59.35,56.8,57.6, +2023-02-10,ICICIB22,57.7,57.94,56.72,57.64, +2023-02-13,ICICIB22,59.35,59.35,57.1,57.8, +2023-02-14,ICICIB22,59.55,59.55,57.14,58.08, +2023-02-15,ICICIB22,59.8,59.8,57.8,58.17, +2023-02-16,ICICIB22,58.54,58.7,58.11,58.49, +2023-02-17,ICICIB22,60.25,60.25,58.41,58.68, +2023-02-20,ICICIB22,60.0,60.0,58.3,58.51, +2023-02-21,ICICIB22,60.25,60.25,58.35,58.53, +2023-02-22,ICICIB22,60.0,60.0,57.82,57.97, +2023-02-23,ICICIB22,59.7,59.7,57.71,58.11, +2023-02-24,ICICIB22,59.85,59.85,57.81,58.06, +2023-02-27,ICICIB22,58.15,58.45,57.49,58.07, +2023-02-28,ICICIB22,59.8,59.8,57.53,57.63, +2023-03-01,ICICIB22,55.9,59.0,55.9,58.44, +2023-03-02,ICICIB22,59.0,59.0,58.04,58.35, +2023-03-03,ICICIB22,60.1,60.1,58.28,59.01, +2023-03-06,ICICIB22,60.8,60.8,58.48,59.79, +2023-03-08,ICICIB22,61.6,61.6,58.84,60.04, +2023-03-09,ICICIB22,61.01,61.01,60.0,60.03, +2023-03-10,ICICIB22,59.7,60.5,59.16,59.58, +2023-03-13,ICICIB22,59.9,60.9,58.7,58.9, +2023-03-14,ICICIB22,59.45,59.99,58.4,58.56, +2023-03-15,ICICIB22,60.3,60.3,58.1,58.64, +2023-03-16,ICICIB22,60.4,62.0,58.16,59.09, +2023-03-17,ICICIB22,60.85,60.85,58.75,59.03, +2023-03-20,ICICIB22,60.8,60.8,58.04,58.82, +2023-03-21,ICICIB22,60.6,60.6,58.3,58.67, +2023-03-22,ICICIB22,60.45,60.45,58.4,58.72, +2023-03-23,ICICIB22,59.0,59.0,58.3,58.44, +2023-03-24,ICICIB22,59.85,59.85,57.76,57.86, +2023-03-27,ICICIB22,59.4,59.4,57.46,57.93, +2023-03-28,ICICIB22,58.0,58.0,57.1,57.29, +2023-03-29,ICICIB22,59.0,59.0,57.27,57.96, +2023-03-31,ICICIB22,59.7,59.7,57.54,58.76, +2023-04-03,ICICIB22,60.0,60.0,57.0,58.89, +2023-04-05,ICICIB22,59.89,59.89,58.8,59.38, +2023-04-06,ICICIB22,61.15,61.15,58.81,59.44, +2023-04-10,ICICIB22,60.0,60.12,58.43,59.9, +2023-04-11,ICICIB22,60.9,60.9,59.8,60.39, +2023-04-12,ICICIB22,61.0,61.0,59.1,60.18, +2023-04-13,ICICIB22,60.38,60.47,59.85,60.05, +2023-04-17,ICICIB22,61.85,61.85,59.7,60.4, +2023-04-18,ICICIB22,60.0,62.0,60.0,60.48, +2023-04-19,ICICIB22,62.3,62.3,59.4,60.47, +2023-04-20,ICICIB22,62.0,62.0,60.41,60.5, +2023-04-21,ICICIB22,58.7,61.2,58.7,60.69, +2023-04-24,ICICIB22,62.5,62.5,58.85,60.9, +2023-04-25,ICICIB22,61.15,61.45,60.68,61.07, +2023-04-26,ICICIB22,61.19,61.73,60.51,61.63, +2023-04-27,ICICIB22,61.74,61.89,61.51,61.75, +2023-04-28,ICICIB22,62.0,62.5,61.56,62.36, +2023-05-02,ICICIB22,63.0,63.15,62.01,62.89, +2023-05-03,ICICIB22,63.0,63.3,62.66,62.85, +2023-05-04,ICICIB22,62.95,63.32,62.51,63.14, +2023-05-05,ICICIB22,65.05,65.05,61.25,62.96, +2023-05-08,ICICIB22,64.85,64.85,63.0,63.47, +2023-05-09,ICICIB22,63.9,63.9,63.14,63.27, +2023-05-10,ICICIB22,64.0,64.0,63.14,63.42, +2023-05-11,ICICIB22,63.3,64.0,61.5,63.09, +2023-05-12,ICICIB22,63.38,63.38,62.5,62.6, +2023-05-15,ICICIB22,62.78,63.3,62.55,63.06, +2023-05-16,ICICIB22,63.6,64.0,63.05,63.29, +2023-05-17,ICICIB22,63.6,64.9,62.93,63.04, +2023-05-18,ICICIB22,63.65,63.65,62.13,62.29, +2023-05-19,ICICIB22,62.62,62.8,61.74,62.21, +2023-05-22,ICICIB22,63.62,63.62,62.19,62.56, +2023-05-23,ICICIB22,63.62,63.62,62.15,62.63, +2023-05-24,ICICIB22,64.0,64.0,62.02,62.91, +2023-05-25,ICICIB22,63.08,63.43,62.9,63.13, +2023-05-26,ICICIB22,63.65,63.75,63.06,63.42, +2023-05-29,ICICIB22,63.65,64.08,63.21,63.76, +2023-05-30,ICICIB22,64.8,64.8,63.81,64.13, +2023-05-31,ICICIB22,64.8,64.8,63.23,63.47, +2023-06-01,ICICIB22,63.89,64.17,63.25,63.35, +2023-06-02,ICICIB22,64.7,64.7,63.31,63.57, +2023-06-05,ICICIB22,65.5,65.5,63.5,63.93, +2023-06-06,ICICIB22,64.3,64.4,63.52,64.11, +2023-06-07,ICICIB22,64.7,64.78,63.75,64.69, +2023-06-08,ICICIB22,65.0,65.25,64.7,64.77, +2023-06-09,ICICIB22,65.45,65.45,64.1,65.1, +2023-06-12,ICICIB22,65.49,65.49,65.0,65.17, +2023-06-13,ICICIB22,65.17,65.66,65.0,65.52, +2023-06-14,ICICIB22,66.0,66.0,65.29,65.72, +2023-06-15,ICICIB22,63.75,66.0,63.75,65.74, +2023-06-16,ICICIB22,66.0,66.32,65.15,66.02, +2023-06-19,ICICIB22,68.0,68.0,65.81,65.97, +2023-06-20,ICICIB22,66.5,66.5,65.49,66.07, +2023-06-21,ICICIB22,66.5,66.5,65.99,66.28, +2023-06-22,ICICIB22,66.7,66.7,65.7,65.98, +2023-06-23,ICICIB22,67.14,67.14,65.15,65.22, +2023-06-26,ICICIB22,67.2,67.2,64.93,65.09, +2023-06-27,ICICIB22,63.15,65.59,63.15,65.46, +2023-06-28,ICICIB22,65.45,66.09,65.44,65.89, +2023-06-30,ICICIB22,66.24,66.69,65.77,66.64, +2023-07-03,ICICIB22,68.65,68.65,66.65,67.15, +2023-07-04,ICICIB22,67.99,67.99,65.15,67.28, +2023-07-05,ICICIB22,67.27,67.99,67.01,67.67, +2023-07-06,ICICIB22,68.0,69.7,67.21,68.64, +2023-07-07,ICICIB22,67.9,69.0,67.9,68.04, +2023-07-10,ICICIB22,66.0,69.25,66.0,67.53, +2023-07-11,ICICIB22,68.99,68.99,67.54,68.17, +2023-07-12,ICICIB22,67.49,68.99,67.49,67.83, +2023-07-13,ICICIB22,68.9,68.9,67.31,67.45, +2023-07-14,ICICIB22,69.0,69.0,67.32,67.68, +2023-07-17,ICICIB22,68.5,68.5,67.0,67.81, +2023-07-18,ICICIB22,68.99,69.0,67.25,67.74, +2023-07-19,ICICIB22,68.45,68.63,67.94,68.56, +2023-07-20,ICICIB22,66.5,69.0,66.5,68.91, +2023-07-21,ICICIB22,69.0,69.8,68.33,69.46, +2023-07-24,ICICIB22,69.74,70.25,68.2,69.52, +2023-07-25,ICICIB22,70.0,70.0,69.06,69.42, +2023-07-26,ICICIB22,70.0,70.45,69.52,70.11, +2023-07-27,ICICIB22,68.0,70.56,68.0,69.95, +2023-07-28,ICICIB22,67.85,71.2,67.85,70.43, +2023-07-31,ICICIB22,71.0,71.53,70.36,71.44, +2023-08-01,ICICIB22,72.0,72.0,71.18,71.31, +2023-08-02,ICICIB22,71.79,71.9,69.57,70.15, +2023-08-03,ICICIB22,71.5,71.5,69.45,69.77, +2023-08-04,ICICIB22,70.9,70.9,69.63,69.8, +2023-08-07,ICICIB22,71.9,71.9,69.56,69.77, +2023-08-08,ICICIB22,71.85,71.85,69.45,69.72, +2023-08-09,ICICIB22,71.8,71.8,69.31,70.4, +2023-08-10,ICICIB22,71.06,71.06,69.76,70.05, +2023-08-11,ICICIB22,69.2,70.7,69.2,70.0, +2023-08-14,ICICIB22,72.1,72.1,69.2,69.72, +2023-08-16,ICICIB22,71.8,71.8,69.51,70.03, +2023-08-17,ICICIB22,72.15,72.15,69.36,69.57, +2023-08-18,ICICIB22,69.56,70.09,69.06,69.14, +2023-08-21,ICICIB22,69.85,70.02,68.51,69.87, +2023-08-22,ICICIB22,71.95,71.95,69.57,70.55, +2023-08-23,ICICIB22,72.0,72.0,70.5,70.8, +2023-08-24,ICICIB22,72.0,72.0,69.83,70.84, +2023-08-25,ICICIB22,72.95,72.95,69.9,70.17, +2023-08-28,ICICIB22,71.17,71.17,70.17,70.53, +2023-08-29,ICICIB22,71.45,71.45,69.55,71.03, +2023-08-30,ICICIB22,71.75,71.75,70.76,70.82, +2023-08-31,ICICIB22,71.7,71.7,70.1,70.17, +2023-09-14,ICICIB22,75.9,75.9,72.15,74.96, +2023-09-15,ICICIB22,75.89,75.98,74.01,74.7, +2023-09-18,ICICIB22,75.75,76.0,74.56,75.23, +2023-09-20,ICICIB22,75.23,76.0,74.6,75.35, +2023-09-21,ICICIB22,75.75,75.75,74.27,74.49, +2023-09-22,ICICIB22,74.94,75.0,74.27,74.59, +2023-09-25,ICICIB22,76.85,76.85,74.0,74.69, +2023-09-26,ICICIB22,76.95,76.95,74.26,74.64, +2023-09-27,ICICIB22,74.99,75.23,72.6,75.08, +2023-09-28,ICICIB22,75.75,75.75,74.8,74.97, +2023-09-29,ICICIB22,75.75,76.26,74.97,75.92, +2023-10-03,ICICIB22,76.8,76.98,75.45,75.73, +2023-10-04,ICICIB22,78.0,78.0,74.1,74.54, +2023-10-05,ICICIB22,75.05,75.45,74.41,74.79, +2023-10-06,ICICIB22,77.05,77.05,74.79,75.1, +2023-10-09,ICICIB22,72.85,75.5,72.85,74.39, +2023-10-10,ICICIB22,72.15,75.63,72.15,75.29, +2023-10-11,ICICIB22,77.55,77.55,75.29,75.71, +2023-10-12,ICICIB22,75.68,76.4,75.68,76.19, +2023-10-13,ICICIB22,77.0,77.0,75.65,75.93, +2023-10-16,ICICIB22,78.2,78.2,75.63,76.08, +2023-10-17,ICICIB22,76.97,76.97,76.05,76.79, +2023-10-18,ICICIB22,74.5,77.39,74.5,76.12, +2023-10-19,ICICIB22,76.95,76.95,75.45,75.95, +2023-10-20,ICICIB22,78.25,78.25,74.66,74.85, +2023-10-23,ICICIB22,77.1,77.1,73.0,73.56, +2023-10-25,ICICIB22,74.2,75.94,72.51,73.05, +2023-10-26,ICICIB22,75.25,75.25,72.01,72.6, +2023-10-27,ICICIB22,73.59,73.8,72.01,73.65, +2023-10-30,ICICIB22,74.5,74.5,71.55,73.82, +2023-10-31,ICICIB22,76.05,76.05,73.51,73.98, +2023-11-01,ICICIB22,74.5,74.5,73.45,73.53, +2023-11-02,ICICIB22,74.5,74.5,72.01,74.33, +2023-11-03,ICICIB22,75.0,75.05,72.1,74.8, +2023-11-06,ICICIB22,75.99,76.0,74.41,75.64, +2023-11-07,ICICIB22,77.9,77.9,73.6,76.0, +2023-11-08,ICICIB22,76.9,76.9,75.51,76.25, +2023-11-09,ICICIB22,76.69,76.69,75.76,76.33, +2023-11-10,ICICIB22,76.33,77.02,75.91,76.88, +2023-11-12,ICICIB22,79.0,79.0,76.88,77.19, +2023-11-13,ICICIB22,77.19,78.0,77.0,77.77, +2023-11-15,ICICIB22,80.1,80.1,78.0,78.54, +2023-11-16,ICICIB22,79.48,79.48,78.41,78.58, +2023-11-17,ICICIB22,79.0,79.0,78.01,78.34, +2023-11-20,ICICIB22,79.29,79.29,77.54,78.05, +2023-11-21,ICICIB22,80.0,80.0,77.7,77.87, +2023-11-22,ICICIB22,78.84,78.84,77.64,78.2, +2023-11-23,ICICIB22,78.95,78.95,77.84,78.04, +2023-11-24,ICICIB22,79.0,79.0,78.0,78.18, +2023-11-28,ICICIB22,80.55,80.55,77.51,78.65, +2023-11-29,ICICIB22,79.99,80.0,78.05,79.54, +2023-11-30,ICICIB22,80.0,80.1,79.06,79.97, +2023-12-01,ICICIB22,82.35,82.35,79.69,81.78, +2023-12-04,ICICIB22,83.0,84.28,82.0,83.94, +2023-12-05,ICICIB22,83.94,85.1,83.7,84.93, +2023-12-06,ICICIB22,86.0,86.0,84.56,85.65, +2023-12-07,ICICIB22,87.1,87.1,84.66,85.9, +2023-12-08,ICICIB22,86.72,86.72,84.93,85.52, +2023-12-11,ICICIB22,88.1,88.1,84.96,85.98, +2023-12-12,ICICIB22,88.0,88.0,85.22,85.57, +2023-12-13,ICICIB22,85.48,86.86,85.48,86.8, +2023-12-14,ICICIB22,88.1,88.28,86.0,87.37, +2023-12-15,ICICIB22,89.0,89.25,87.3,89.03, +2023-12-18,ICICIB22,90.5,90.5,88.1,88.75, +2023-12-19,ICICIB22,89.99,89.99,88.41,89.37, +2023-12-20,ICICIB22,89.37,89.99,86.29,86.59, +2023-12-21,ICICIB22,86.95,90.0,85.52,88.1, +2023-12-22,ICICIB22,89.0,89.0,87.32,88.59, +2023-12-26,ICICIB22,89.02,89.89,88.21,89.71, +2023-12-27,ICICIB22,92.4,92.4,89.33,89.97, +2023-12-28,ICICIB22,92.65,92.65,90.0,91.52, +2023-12-29,ICICIB22,91.75,91.99,90.7,91.13, +2024-01-01,ICICIB22,92.0,92.7,90.5,91.63, +2024-01-02,ICICIB22,88.9,92.47,88.9,91.4, +2024-01-03,ICICIB22,91.84,91.9,90.65,91.51, +2024-01-04,ICICIB22,92.3,92.81,90.5,92.51, +2024-01-05,ICICIB22,93.0,93.34,92.25,92.73, +2024-01-08,ICICIB22,93.1,93.29,91.78,91.97, +2024-01-09,ICICIB22,92.3,92.95,91.98,92.56, +2024-01-10,ICICIB22,92.99,92.99,90.91,91.65, +2024-01-11,ICICIB22,92.98,92.98,91.5,91.69, +2024-01-12,ICICIB22,90.95,92.76,88.95,92.59, +2024-01-15,ICICIB22,94.5,94.5,92.46,93.49, +2024-01-16,ICICIB22,93.75,94.1,92.91,93.84, +2024-01-17,ICICIB22,94.8,94.8,92.43,92.87, +2024-01-18,ICICIB22,92.85,93.28,90.46,92.54, +2024-01-19,ICICIB22,94.0,94.45,92.0,94.32, +2024-01-20,ICICIB22,93.5,95.47,93.5,94.76, +2024-01-23,ICICIB22,95.5,96.25,91.55,91.81, +2024-01-24,ICICIB22,94.0,94.0,90.91,93.76, +2024-01-25,ICICIB22,94.5,94.5,93.34,94.14, +2024-01-29,ICICIB22,91.3,96.69,91.3,96.51, +2024-01-30,ICICIB22,98.5,98.5,95.56,95.72, +2024-01-31,ICICIB22,97.5,97.5,94.86,95.89, +2024-02-01,ICICIB22,98.75,98.75,95.36,96.11, +2024-02-02,ICICIB22,99.0,99.0,96.11,98.34, +2024-02-05,ICICIB22,100.0,101.0,98.34,99.52, +2024-02-06,ICICIB22,102.5,102.5,98.04,100.27, +2024-02-07,ICICIB22,103.3,103.3,99.73,100.09, +2024-02-08,ICICIB22,103.0,103.0,99.9,100.48, +2024-02-09,ICICIB22,101.7,101.7,97.35,99.22, +2024-02-12,ICICIB22,102.2,102.2,95.27,95.88, +2024-02-13,ICICIB22,98.75,98.75,94.99,96.76, +2024-02-14,ICICIB22,99.65,99.65,95.43,99.28, +2024-02-15,ICICIB22,102.25,102.25,99.03,101.0, +2024-02-16,ICICIB22,104.05,104.05,99.5,101.24, +2024-02-19,ICICIB22,104.0,104.0,101.14,101.32, +2024-02-20,ICICIB22,104.35,104.35,101.1,101.85, +2024-02-21,ICICIB22,102.5,103.0,100.01,100.29, +2024-02-22,ICICIB22,101.5,101.79,99.27,101.47, +2024-02-23,ICICIB22,102.5,103.89,100.8,101.36, +2024-02-26,ICICIB22,102.5,102.58,100.1,101.51, +2024-02-27,ICICIB22,102.51,102.51,99.2,101.26, +2024-02-28,ICICIB22,104.0,104.0,99.61,100.09, +2024-02-29,ICICIB22,100.97,100.97,99.03,100.43, +2024-03-01,ICICIB22,102.0,103.45,100.01,102.58, +2024-03-02,ICICIB22,102.59,103.14,102.59,103.03, +2024-03-04,ICICIB22,101.25,104.69,99.95,104.26, +2024-03-05,ICICIB22,107.4,107.4,104.03,104.91, +2024-03-06,ICICIB22,107.1,107.1,102.81,104.69, +2024-03-07,ICICIB22,107.85,107.85,103.8,104.84, +2024-03-11,ICICIB22,106.0,106.18,101.7,103.57, +2024-03-12,ICICIB22,106.7,106.7,100.45,102.04, +2024-03-13,ICICIB22,105.1,105.1,96.91,97.53, +2024-03-14,ICICIB22,100.45,100.46,96.14,99.02, +2024-03-15,ICICIB22,102.0,102.0,95.32,97.27, +2024-03-18,ICICIB22,99.98,100.2,96.49,97.22, +2024-03-19,ICICIB22,99.9,99.9,95.2,95.46, +2024-03-20,ICICIB22,98.3,98.3,94.85,96.16, +2024-03-21,ICICIB22,97.7,98.5,96.3,98.26, +2024-03-22,ICICIB22,98.9,99.93,97.22,99.45, +2024-03-26,ICICIB22,99.72,100.0,98.27,99.85, +2024-03-27,ICICIB22,96.85,101.88,96.85,99.9, +2024-03-28,ICICIB22,102.9,102.9,99.91,100.83, +2024-04-01,ICICIB22,103.85,103.85,101.0,102.36, +2024-04-02,ICICIB22,105.45,105.45,102.02,103.26, +2024-04-03,ICICIB22,106.35,106.35,102.8,103.99, +2024-04-04,ICICIB22,105.8,105.8,103.0,103.35, +2024-04-05,ICICIB22,104.9,104.9,102.3,103.79, +2024-04-08,ICICIB22,103.79,104.87,103.14,104.54, +2024-04-09,ICICIB22,105.85,105.85,103.98,104.32, +2024-04-10,ICICIB22,104.9,105.65,104.03,105.39, +2024-04-12,ICICIB22,108.55,108.55,104.05,104.2, +2024-04-15,ICICIB22,101.05,104.87,101.0,103.22, +2024-04-16,ICICIB22,105.45,105.45,102.03,103.27, +2024-04-18,ICICIB22,105.25,105.25,101.83,102.13, +2024-04-19,ICICIB22,101.99,102.67,100.16,102.31, +2024-04-22,ICICIB22,103.97,103.97,102.52,103.29, +2024-04-23,ICICIB22,106.4,106.4,102.6,103.54, +2024-04-24,ICICIB22,103.01,104.7,103.01,104.38, +2024-04-25,ICICIB22,104.96,106.18,104.28,106.02, +2024-04-26,ICICIB22,107.0,107.0,105.94,106.41, +2024-04-29,ICICIB22,109.6,109.6,106.38,106.97, +2024-04-30,ICICIB22,110.0,110.0,107.0,107.22, +2024-05-02,ICICIB22,108.0,108.59,107.15,108.3, +2024-05-03,ICICIB22,109.0,109.1,106.91,107.88, +2024-05-06,ICICIB22,108.7,110.0,105.3,105.98, +2024-05-07,ICICIB22,102.8,107.98,102.8,104.32, +2024-05-08,ICICIB22,107.45,107.45,103.35,105.77, +2024-05-09,ICICIB22,106.89,106.89,102.2,102.44, +2024-05-10,ICICIB22,105.5,105.5,102.5,103.69, +2024-05-13,ICICIB22,106.8,106.8,101.25,103.49, +2024-05-14,ICICIB22,104.65,105.1,103.37,104.97, +2024-05-15,ICICIB22,106.68,106.68,104.31,105.89, +2024-05-16,ICICIB22,107.47,107.47,104.6,106.27, +2024-05-17,ICICIB22,107.0,107.65,103.66,107.44, +2024-05-18,ICICIB22,108.68,108.68,106.54,107.92, +2024-05-21,ICICIB22,110.0,110.0,107.7,109.13, +2024-05-22,ICICIB22,110.0,111.0,108.44,109.55, +2024-05-23,ICICIB22,110.55,110.55,109.03,110.35, +2024-05-24,ICICIB22,111.35,111.78,109.11,111.09, +2024-05-27,ICICIB22,112.0,112.8,110.0,111.0, +2024-05-28,ICICIB22,114.35,114.35,109.55,110.06, +2024-05-29,ICICIB22,110.06,110.46,109.01,109.92, +2024-05-30,ICICIB22,113.2,113.2,108.21,108.71, +2024-05-31,ICICIB22,111.95,111.95,108.55,109.53, +2024-06-03,ICICIB22,112.8,116.37,111.02,115.85, +2024-06-04,ICICIB22,117.0,117.0,102.39,103.14, +2024-06-05,ICICIB22,104.8,105.97,99.61,104.49, +2024-06-06,ICICIB22,107.61,121.64,104.57,106.84, +2024-06-07,ICICIB22,108.47,108.71,105.77,108.42, +2024-06-10,ICICIB22,110.47,110.48,108.43,109.15, +2024-06-11,ICICIB22,112.4,112.4,109.16,109.84, +2024-06-12,ICICIB22,111.74,111.74,109.02,110.84, +2024-06-13,ICICIB22,114.15,114.15,110.51,111.14, +2024-06-14,ICICIB22,112.0,112.0,110.02,111.72, +2024-06-18,ICICIB22,114.9,114.9,110.0,111.95, +2024-06-19,ICICIB22,112.7,112.97,110.24,110.72, +2024-06-20,ICICIB22,112.85,112.85,110.0,110.88, +2024-06-21,ICICIB22,114.2,114.2,110.11,110.37, +2024-06-24,ICICIB22,113.7,113.7,109.11,110.28, +2024-06-25,ICICIB22,111.27,111.27,109.77,110.45, +2024-06-26,ICICIB22,111.97,111.97,109.92,110.73, +2024-06-27,ICICIB22,112.0,112.0,110.09,111.08, +2024-06-28,ICICIB22,112.9,112.9,110.84,111.3, +2024-07-01,ICICIB22,112.0,112.0,110.98,111.34, +2024-07-02,ICICIB22,111.75,111.95,110.7,111.81, +2024-07-03,ICICIB22,113.4,114.08,110.55,112.57, +2024-07-04,ICICIB22,113.87,113.87,112.02,112.93, +2024-07-05,ICICIB22,114.0,114.58,112.55,114.46, +2024-07-08,ICICIB22,114.84,115.75,114.15,115.52, +2024-07-09,ICICIB22,116.19,116.61,115.33,116.38, +2024-07-10,ICICIB22,119.85,119.85,113.5,116.22, +2024-07-11,ICICIB22,117.97,117.97,115.56,117.05, +2024-07-12,ICICIB22,120.55,120.55,116.29,116.63, +2024-07-15,ICICIB22,119.0,119.0,116.64,118.22, +2024-07-16,ICICIB22,120.0,120.0,117.53,118.28, +2024-07-18,ICICIB22,119.0,119.0,116.81,117.8, +2024-07-19,ICICIB22,117.8,118.5,115.51,115.8, +2024-07-22,ICICIB22,116.97,116.97,114.54,116.19, +2024-07-23,ICICIB22,117.79,117.79,111.81,115.82, +2024-07-24,ICICIB22,117.8,117.8,115.0,116.35, +2024-07-25,ICICIB22,118.25,118.25,114.31,116.69, +2024-07-26,ICICIB22,120.2,120.2,116.51,118.42, +2024-07-29,ICICIB22,118.62,120.0,118.62,119.37, +2024-07-30,ICICIB22,119.37,120.93,119.03,120.13, +2024-07-31,ICICIB22,121.37,121.5,119.25,120.72, +2024-08-01,ICICIB22,123.33,123.33,120.02,121.11, +2024-08-02,ICICIB22,123.4,123.4,118.7,118.97, +2024-08-05,ICICIB22,117.99,117.99,113.81,115.9, +2024-08-06,ICICIB22,119.4,119.4,114.01,114.23, +2024-08-07,ICICIB22,115.95,117.5,114.63,117.24, +2024-08-08,ICICIB22,120.75,120.75,115.9,116.14, +2024-08-09,ICICIB22,117.25,117.95,113.9,116.88, +2024-08-12,ICICIB22,120.4,120.4,114.55,116.49, +2024-08-13,ICICIB22,118.5,118.5,114.9,115.06, +2024-08-14,ICICIB22,115.82,115.97,114.03,114.38, +2024-08-16,ICICIB22,115.97,117.8,114.52,115.98, +2024-08-19,ICICIB22,117.45,117.45,116.2,116.68, +2024-08-20,ICICIB22,118.2,118.2,116.68,117.41, +2024-08-21,ICICIB22,118.95,118.95,117.0,117.77, +2024-08-22,ICICIB22,118.76,118.76,117.22,117.47, +2024-08-23,ICICIB22,117.97,117.97,115.25,117.38, +2024-08-26,ICICIB22,113.85,118.55,113.85,118.19, +2024-08-27,ICICIB22,118.9,118.99,117.73,118.55, +2024-08-28,ICICIB22,119.0,119.18,118.09,118.18, +2024-08-29,ICICIB22,119.0,119.0,117.12,118.45, +2024-08-30,ICICIB22,118.8,119.47,118.02,119.0, 2024-09-02,ICICIB22,120.95,120.95,118.5,118.85,644448.0 2024-09-03,ICICIB22,119.5,119.86,118.5,118.64,1932057.0 2024-09-04,ICICIB22,117.7,122.2,115.1,117.56,1429056.0 @@ -15431,87 +15431,87 @@ date,symbol,open,high,low,close,volume 2024-09-20,LLOYDSENGG,77.6,79.98,77.0,77.35,3627871.0 2024-09-23,LLOYDSENGG,77.98,78.18,76.36,77.5,2264594.0 2024-09-24,LLOYDSENGG,77.6,81.5,77.6,79.75,5167591.0 -2024-05-02,MIRAE_ASSET_ELSS_TAX_SAVER_FUND_DIRECT_PLAN_GROWTH,47.82,47.82,47.82,47.82,0.0 -2024-05-03,MIRAE_ASSET_ELSS_TAX_SAVER_FUND_DIRECT_PLAN_GROWTH,47.53,47.53,47.53,47.53,0.0 -2024-05-06,MIRAE_ASSET_ELSS_TAX_SAVER_FUND_DIRECT_PLAN_GROWTH,47.41,47.41,47.41,47.41,0.0 -2024-05-07,MIRAE_ASSET_ELSS_TAX_SAVER_FUND_DIRECT_PLAN_GROWTH,46.96,46.96,46.96,46.96,0.0 -2024-05-08,MIRAE_ASSET_ELSS_TAX_SAVER_FUND_DIRECT_PLAN_GROWTH,47.26,47.26,47.26,47.26,0.0 -2024-05-09,MIRAE_ASSET_ELSS_TAX_SAVER_FUND_DIRECT_PLAN_GROWTH,46.6,46.6,46.6,46.6,0.0 -2024-05-10,MIRAE_ASSET_ELSS_TAX_SAVER_FUND_DIRECT_PLAN_GROWTH,46.82,46.82,46.82,46.82,0.0 -2024-05-13,MIRAE_ASSET_ELSS_TAX_SAVER_FUND_DIRECT_PLAN_GROWTH,46.85,46.85,46.85,46.85,0.0 -2024-05-14,MIRAE_ASSET_ELSS_TAX_SAVER_FUND_DIRECT_PLAN_GROWTH,47.14,47.14,47.14,47.14,0.0 -2024-05-15,MIRAE_ASSET_ELSS_TAX_SAVER_FUND_DIRECT_PLAN_GROWTH,47.28,47.28,47.28,47.28,0.0 -2024-05-16,MIRAE_ASSET_ELSS_TAX_SAVER_FUND_DIRECT_PLAN_GROWTH,47.7,47.7,47.7,47.7,0.0 -2024-05-17,MIRAE_ASSET_ELSS_TAX_SAVER_FUND_DIRECT_PLAN_GROWTH,48.07,48.07,48.07,48.07,0.0 -2024-05-21,MIRAE_ASSET_ELSS_TAX_SAVER_FUND_DIRECT_PLAN_GROWTH,48.11,48.11,48.11,48.11,0.0 -2024-05-22,MIRAE_ASSET_ELSS_TAX_SAVER_FUND_DIRECT_PLAN_GROWTH,48.27,48.27,48.27,48.27,0.0 -2024-05-23,MIRAE_ASSET_ELSS_TAX_SAVER_FUND_DIRECT_PLAN_GROWTH,48.81,48.81,48.81,48.81,0.0 -2024-05-24,MIRAE_ASSET_ELSS_TAX_SAVER_FUND_DIRECT_PLAN_GROWTH,48.77,48.77,48.77,48.77,0.0 -2024-05-27,MIRAE_ASSET_ELSS_TAX_SAVER_FUND_DIRECT_PLAN_GROWTH,48.69,48.69,48.69,48.69,0.0 -2024-05-28,MIRAE_ASSET_ELSS_TAX_SAVER_FUND_DIRECT_PLAN_GROWTH,48.57,48.57,48.57,48.57,0.0 -2024-05-29,MIRAE_ASSET_ELSS_TAX_SAVER_FUND_DIRECT_PLAN_GROWTH,48.25,48.25,48.25,48.25,0.0 -2024-05-30,MIRAE_ASSET_ELSS_TAX_SAVER_FUND_DIRECT_PLAN_GROWTH,47.87,47.87,47.87,47.87,0.0 -2024-06-03,MIRAE_ASSET_ELSS_TAX_SAVER_FUND_DIRECT_PLAN_GROWTH,49.27,49.27,49.27,49.27,0.0 -2024-06-04,MIRAE_ASSET_ELSS_TAX_SAVER_FUND_DIRECT_PLAN_GROWTH,46.23,46.23,46.23,46.23,0.0 -2024-06-05,MIRAE_ASSET_ELSS_TAX_SAVER_FUND_DIRECT_PLAN_GROWTH,47.88,47.88,47.88,47.88,0.0 -2024-06-06,MIRAE_ASSET_ELSS_TAX_SAVER_FUND_DIRECT_PLAN_GROWTH,48.56,48.56,48.56,48.56,0.0 -2024-06-07,MIRAE_ASSET_ELSS_TAX_SAVER_FUND_DIRECT_PLAN_GROWTH,49.47,49.47,49.47,49.47,0.0 -2024-06-10,MIRAE_ASSET_ELSS_TAX_SAVER_FUND_DIRECT_PLAN_GROWTH,49.69,49.69,49.69,49.69,0.0 -2024-06-11,MIRAE_ASSET_ELSS_TAX_SAVER_FUND_DIRECT_PLAN_GROWTH,49.76,49.76,49.76,49.76,0.0 -2024-06-12,MIRAE_ASSET_ELSS_TAX_SAVER_FUND_DIRECT_PLAN_GROWTH,49.99,49.99,49.99,49.99,0.0 -2024-06-13,MIRAE_ASSET_ELSS_TAX_SAVER_FUND_DIRECT_PLAN_GROWTH,50.19,50.19,50.19,50.19,0.0 -2024-06-14,MIRAE_ASSET_ELSS_TAX_SAVER_FUND_DIRECT_PLAN_GROWTH,50.52,50.52,50.52,50.52,0.0 -2024-06-18,MIRAE_ASSET_ELSS_TAX_SAVER_FUND_DIRECT_PLAN_GROWTH,50.71,50.71,50.71,50.71,0.0 -2024-06-19,MIRAE_ASSET_ELSS_TAX_SAVER_FUND_DIRECT_PLAN_GROWTH,50.69,50.69,50.69,50.69,0.0 -2024-06-20,MIRAE_ASSET_ELSS_TAX_SAVER_FUND_DIRECT_PLAN_GROWTH,50.98,50.98,50.98,50.98,0.0 -2024-06-21,MIRAE_ASSET_ELSS_TAX_SAVER_FUND_DIRECT_PLAN_GROWTH,50.85,50.85,50.85,50.85,0.0 -2024-06-24,MIRAE_ASSET_ELSS_TAX_SAVER_FUND_DIRECT_PLAN_GROWTH,50.88,50.88,50.88,50.88,0.0 -2024-06-25,MIRAE_ASSET_ELSS_TAX_SAVER_FUND_DIRECT_PLAN_GROWTH,51.24,51.24,51.24,51.24,0.0 -2024-06-26,MIRAE_ASSET_ELSS_TAX_SAVER_FUND_DIRECT_PLAN_GROWTH,51.3,51.3,51.3,51.3,0.0 -2024-06-27,MIRAE_ASSET_ELSS_TAX_SAVER_FUND_DIRECT_PLAN_GROWTH,51.5,51.5,51.5,51.5,0.0 -2024-06-28,MIRAE_ASSET_ELSS_TAX_SAVER_FUND_DIRECT_PLAN_GROWTH,51.52,51.52,51.52,51.52,0.0 -2024-07-01,MIRAE_ASSET_ELSS_TAX_SAVER_FUND_DIRECT_PLAN_GROWTH,51.91,51.91,51.91,51.91,0.0 -2024-07-02,MIRAE_ASSET_ELSS_TAX_SAVER_FUND_DIRECT_PLAN_GROWTH,51.83,51.83,51.83,51.83,0.0 -2024-07-03,MIRAE_ASSET_ELSS_TAX_SAVER_FUND_DIRECT_PLAN_GROWTH,52.18,52.18,52.18,52.18,0.0 -2024-07-04,MIRAE_ASSET_ELSS_TAX_SAVER_FUND_DIRECT_PLAN_GROWTH,52.3,52.3,52.3,52.3,0.0 -2024-07-05,MIRAE_ASSET_ELSS_TAX_SAVER_FUND_DIRECT_PLAN_GROWTH,52.51,52.51,52.51,52.51,0.0 -2024-07-08,MIRAE_ASSET_ELSS_TAX_SAVER_FUND_DIRECT_PLAN_GROWTH,52.53,52.53,52.53,52.53,0.0 -2024-07-09,MIRAE_ASSET_ELSS_TAX_SAVER_FUND_DIRECT_PLAN_GROWTH,52.72,52.72,52.72,52.72,0.0 -2024-07-10,MIRAE_ASSET_ELSS_TAX_SAVER_FUND_DIRECT_PLAN_GROWTH,52.52,52.52,52.52,52.52,0.0 -2024-07-11,MIRAE_ASSET_ELSS_TAX_SAVER_FUND_DIRECT_PLAN_GROWTH,52.59,52.59,52.59,52.59,0.0 -2024-07-12,MIRAE_ASSET_ELSS_TAX_SAVER_FUND_DIRECT_PLAN_GROWTH,52.79,52.79,52.79,52.79,0.0 -2024-07-15,MIRAE_ASSET_ELSS_TAX_SAVER_FUND_DIRECT_PLAN_GROWTH,53.09,53.09,53.09,53.09,0.0 -2024-07-16,MIRAE_ASSET_ELSS_TAX_SAVER_FUND_DIRECT_PLAN_GROWTH,53.12,53.12,53.12,53.12,0.0 -2024-07-18,MIRAE_ASSET_ELSS_TAX_SAVER_FUND_DIRECT_PLAN_GROWTH,53.26,53.26,53.26,53.26,0.0 -2024-07-19,MIRAE_ASSET_ELSS_TAX_SAVER_FUND_DIRECT_PLAN_GROWTH,52.56,52.56,52.56,52.56,0.0 -2024-07-22,MIRAE_ASSET_ELSS_TAX_SAVER_FUND_DIRECT_PLAN_GROWTH,52.66,52.66,52.66,52.66,0.0 -2024-07-23,MIRAE_ASSET_ELSS_TAX_SAVER_FUND_DIRECT_PLAN_GROWTH,52.52,52.52,52.52,52.52,0.0 -2024-07-24,MIRAE_ASSET_ELSS_TAX_SAVER_FUND_DIRECT_PLAN_GROWTH,52.83,52.83,52.83,52.83,0.0 -2024-07-25,MIRAE_ASSET_ELSS_TAX_SAVER_FUND_DIRECT_PLAN_GROWTH,52.79,52.79,52.79,52.79,0.0 -2024-07-26,MIRAE_ASSET_ELSS_TAX_SAVER_FUND_DIRECT_PLAN_GROWTH,53.63,53.63,53.63,53.63,0.0 -2024-07-29,MIRAE_ASSET_ELSS_TAX_SAVER_FUND_DIRECT_PLAN_GROWTH,53.7,53.7,53.7,53.7,0.0 -2024-07-30,MIRAE_ASSET_ELSS_TAX_SAVER_FUND_DIRECT_PLAN_GROWTH,54.01,54.01,54.01,54.01,0.0 -2024-08-01,MIRAE_ASSET_ELSS_TAX_SAVER_FUND_DIRECT_PLAN_GROWTH,54.14,54.14,54.14,54.14,0.0 -2024-08-02,MIRAE_ASSET_ELSS_TAX_SAVER_FUND_DIRECT_PLAN_GROWTH,53.74,53.74,53.74,53.74,0.0 -2024-08-05,MIRAE_ASSET_ELSS_TAX_SAVER_FUND_DIRECT_PLAN_GROWTH,52.08,52.08,52.08,52.08,0.0 -2024-08-06,MIRAE_ASSET_ELSS_TAX_SAVER_FUND_DIRECT_PLAN_GROWTH,51.86,51.86,51.86,51.86,0.0 -2024-08-07,MIRAE_ASSET_ELSS_TAX_SAVER_FUND_DIRECT_PLAN_GROWTH,52.67,52.67,52.67,52.67,0.0 -2024-08-08,MIRAE_ASSET_ELSS_TAX_SAVER_FUND_DIRECT_PLAN_GROWTH,52.36,52.36,52.36,52.36,0.0 -2024-08-09,MIRAE_ASSET_ELSS_TAX_SAVER_FUND_DIRECT_PLAN_GROWTH,52.71,52.71,52.71,52.71,0.0 -2024-08-12,MIRAE_ASSET_ELSS_TAX_SAVER_FUND_DIRECT_PLAN_GROWTH,52.86,52.86,52.86,52.86,0.0 -2024-08-13,MIRAE_ASSET_ELSS_TAX_SAVER_FUND_DIRECT_PLAN_GROWTH,52.25,52.25,52.25,52.25,0.0 -2024-08-14,MIRAE_ASSET_ELSS_TAX_SAVER_FUND_DIRECT_PLAN_GROWTH,52.34,52.34,52.34,52.34,0.0 -2024-08-16,MIRAE_ASSET_ELSS_TAX_SAVER_FUND_DIRECT_PLAN_GROWTH,53.28,53.28,53.28,53.28,0.0 -2024-08-19,MIRAE_ASSET_ELSS_TAX_SAVER_FUND_DIRECT_PLAN_GROWTH,53.57,53.57,53.57,53.57,0.0 -2024-08-20,MIRAE_ASSET_ELSS_TAX_SAVER_FUND_DIRECT_PLAN_GROWTH,53.85,53.85,53.85,53.85,0.0 -2024-08-21,MIRAE_ASSET_ELSS_TAX_SAVER_FUND_DIRECT_PLAN_GROWTH,54.12,54.12,54.12,54.12,0.0 -2024-08-22,MIRAE_ASSET_ELSS_TAX_SAVER_FUND_DIRECT_PLAN_GROWTH,54.18,54.18,54.18,54.18,0.0 -2024-08-23,MIRAE_ASSET_ELSS_TAX_SAVER_FUND_DIRECT_PLAN_GROWTH,54.19,54.19,54.19,54.19,0.0 -2024-08-26,MIRAE_ASSET_ELSS_TAX_SAVER_FUND_DIRECT_PLAN_GROWTH,54.49,54.49,54.49,54.49,0.0 -2024-08-27,MIRAE_ASSET_ELSS_TAX_SAVER_FUND_DIRECT_PLAN_GROWTH,54.69,54.69,54.69,54.69,0.0 -2024-08-28,MIRAE_ASSET_ELSS_TAX_SAVER_FUND_DIRECT_PLAN_GROWTH,54.63,54.63,54.63,54.63,0.0 -2024-08-29,MIRAE_ASSET_ELSS_TAX_SAVER_FUND_DIRECT_PLAN_GROWTH,54.67,54.67,54.67,54.67,0.0 -2024-08-30,MIRAE_ASSET_ELSS_TAX_SAVER_FUND_DIRECT_PLAN_GROWTH,55.04,55.04,55.04,55.04,0.0 +2024-05-02,MIRAE_ASSET_ELSS_TAX_SAVER_FUND_DIRECT_PLAN_GROWTH,47.82,47.82,47.82,47.82, +2024-05-03,MIRAE_ASSET_ELSS_TAX_SAVER_FUND_DIRECT_PLAN_GROWTH,47.53,47.53,47.53,47.53, +2024-05-06,MIRAE_ASSET_ELSS_TAX_SAVER_FUND_DIRECT_PLAN_GROWTH,47.41,47.41,47.41,47.41, +2024-05-07,MIRAE_ASSET_ELSS_TAX_SAVER_FUND_DIRECT_PLAN_GROWTH,46.96,46.96,46.96,46.96, +2024-05-08,MIRAE_ASSET_ELSS_TAX_SAVER_FUND_DIRECT_PLAN_GROWTH,47.26,47.26,47.26,47.26, +2024-05-09,MIRAE_ASSET_ELSS_TAX_SAVER_FUND_DIRECT_PLAN_GROWTH,46.6,46.6,46.6,46.6, +2024-05-10,MIRAE_ASSET_ELSS_TAX_SAVER_FUND_DIRECT_PLAN_GROWTH,46.82,46.82,46.82,46.82, +2024-05-13,MIRAE_ASSET_ELSS_TAX_SAVER_FUND_DIRECT_PLAN_GROWTH,46.85,46.85,46.85,46.85, +2024-05-14,MIRAE_ASSET_ELSS_TAX_SAVER_FUND_DIRECT_PLAN_GROWTH,47.14,47.14,47.14,47.14, +2024-05-15,MIRAE_ASSET_ELSS_TAX_SAVER_FUND_DIRECT_PLAN_GROWTH,47.28,47.28,47.28,47.28, +2024-05-16,MIRAE_ASSET_ELSS_TAX_SAVER_FUND_DIRECT_PLAN_GROWTH,47.7,47.7,47.7,47.7, +2024-05-17,MIRAE_ASSET_ELSS_TAX_SAVER_FUND_DIRECT_PLAN_GROWTH,48.07,48.07,48.07,48.07, +2024-05-21,MIRAE_ASSET_ELSS_TAX_SAVER_FUND_DIRECT_PLAN_GROWTH,48.11,48.11,48.11,48.11, +2024-05-22,MIRAE_ASSET_ELSS_TAX_SAVER_FUND_DIRECT_PLAN_GROWTH,48.27,48.27,48.27,48.27, +2024-05-23,MIRAE_ASSET_ELSS_TAX_SAVER_FUND_DIRECT_PLAN_GROWTH,48.81,48.81,48.81,48.81, +2024-05-24,MIRAE_ASSET_ELSS_TAX_SAVER_FUND_DIRECT_PLAN_GROWTH,48.77,48.77,48.77,48.77, +2024-05-27,MIRAE_ASSET_ELSS_TAX_SAVER_FUND_DIRECT_PLAN_GROWTH,48.69,48.69,48.69,48.69, +2024-05-28,MIRAE_ASSET_ELSS_TAX_SAVER_FUND_DIRECT_PLAN_GROWTH,48.57,48.57,48.57,48.57, +2024-05-29,MIRAE_ASSET_ELSS_TAX_SAVER_FUND_DIRECT_PLAN_GROWTH,48.25,48.25,48.25,48.25, +2024-05-30,MIRAE_ASSET_ELSS_TAX_SAVER_FUND_DIRECT_PLAN_GROWTH,47.87,47.87,47.87,47.87, +2024-06-03,MIRAE_ASSET_ELSS_TAX_SAVER_FUND_DIRECT_PLAN_GROWTH,49.27,49.27,49.27,49.27, +2024-06-04,MIRAE_ASSET_ELSS_TAX_SAVER_FUND_DIRECT_PLAN_GROWTH,46.23,46.23,46.23,46.23, +2024-06-05,MIRAE_ASSET_ELSS_TAX_SAVER_FUND_DIRECT_PLAN_GROWTH,47.88,47.88,47.88,47.88, +2024-06-06,MIRAE_ASSET_ELSS_TAX_SAVER_FUND_DIRECT_PLAN_GROWTH,48.56,48.56,48.56,48.56, +2024-06-07,MIRAE_ASSET_ELSS_TAX_SAVER_FUND_DIRECT_PLAN_GROWTH,49.47,49.47,49.47,49.47, +2024-06-10,MIRAE_ASSET_ELSS_TAX_SAVER_FUND_DIRECT_PLAN_GROWTH,49.69,49.69,49.69,49.69, +2024-06-11,MIRAE_ASSET_ELSS_TAX_SAVER_FUND_DIRECT_PLAN_GROWTH,49.76,49.76,49.76,49.76, +2024-06-12,MIRAE_ASSET_ELSS_TAX_SAVER_FUND_DIRECT_PLAN_GROWTH,49.99,49.99,49.99,49.99, +2024-06-13,MIRAE_ASSET_ELSS_TAX_SAVER_FUND_DIRECT_PLAN_GROWTH,50.19,50.19,50.19,50.19, +2024-06-14,MIRAE_ASSET_ELSS_TAX_SAVER_FUND_DIRECT_PLAN_GROWTH,50.52,50.52,50.52,50.52, +2024-06-18,MIRAE_ASSET_ELSS_TAX_SAVER_FUND_DIRECT_PLAN_GROWTH,50.71,50.71,50.71,50.71, +2024-06-19,MIRAE_ASSET_ELSS_TAX_SAVER_FUND_DIRECT_PLAN_GROWTH,50.69,50.69,50.69,50.69, +2024-06-20,MIRAE_ASSET_ELSS_TAX_SAVER_FUND_DIRECT_PLAN_GROWTH,50.98,50.98,50.98,50.98, +2024-06-21,MIRAE_ASSET_ELSS_TAX_SAVER_FUND_DIRECT_PLAN_GROWTH,50.85,50.85,50.85,50.85, +2024-06-24,MIRAE_ASSET_ELSS_TAX_SAVER_FUND_DIRECT_PLAN_GROWTH,50.88,50.88,50.88,50.88, +2024-06-25,MIRAE_ASSET_ELSS_TAX_SAVER_FUND_DIRECT_PLAN_GROWTH,51.24,51.24,51.24,51.24, +2024-06-26,MIRAE_ASSET_ELSS_TAX_SAVER_FUND_DIRECT_PLAN_GROWTH,51.3,51.3,51.3,51.3, +2024-06-27,MIRAE_ASSET_ELSS_TAX_SAVER_FUND_DIRECT_PLAN_GROWTH,51.5,51.5,51.5,51.5, +2024-06-28,MIRAE_ASSET_ELSS_TAX_SAVER_FUND_DIRECT_PLAN_GROWTH,51.52,51.52,51.52,51.52, +2024-07-01,MIRAE_ASSET_ELSS_TAX_SAVER_FUND_DIRECT_PLAN_GROWTH,51.91,51.91,51.91,51.91, +2024-07-02,MIRAE_ASSET_ELSS_TAX_SAVER_FUND_DIRECT_PLAN_GROWTH,51.83,51.83,51.83,51.83, +2024-07-03,MIRAE_ASSET_ELSS_TAX_SAVER_FUND_DIRECT_PLAN_GROWTH,52.18,52.18,52.18,52.18, +2024-07-04,MIRAE_ASSET_ELSS_TAX_SAVER_FUND_DIRECT_PLAN_GROWTH,52.3,52.3,52.3,52.3, +2024-07-05,MIRAE_ASSET_ELSS_TAX_SAVER_FUND_DIRECT_PLAN_GROWTH,52.51,52.51,52.51,52.51, +2024-07-08,MIRAE_ASSET_ELSS_TAX_SAVER_FUND_DIRECT_PLAN_GROWTH,52.53,52.53,52.53,52.53, +2024-07-09,MIRAE_ASSET_ELSS_TAX_SAVER_FUND_DIRECT_PLAN_GROWTH,52.72,52.72,52.72,52.72, +2024-07-10,MIRAE_ASSET_ELSS_TAX_SAVER_FUND_DIRECT_PLAN_GROWTH,52.52,52.52,52.52,52.52, +2024-07-11,MIRAE_ASSET_ELSS_TAX_SAVER_FUND_DIRECT_PLAN_GROWTH,52.59,52.59,52.59,52.59, +2024-07-12,MIRAE_ASSET_ELSS_TAX_SAVER_FUND_DIRECT_PLAN_GROWTH,52.79,52.79,52.79,52.79, +2024-07-15,MIRAE_ASSET_ELSS_TAX_SAVER_FUND_DIRECT_PLAN_GROWTH,53.09,53.09,53.09,53.09, +2024-07-16,MIRAE_ASSET_ELSS_TAX_SAVER_FUND_DIRECT_PLAN_GROWTH,53.12,53.12,53.12,53.12, +2024-07-18,MIRAE_ASSET_ELSS_TAX_SAVER_FUND_DIRECT_PLAN_GROWTH,53.26,53.26,53.26,53.26, +2024-07-19,MIRAE_ASSET_ELSS_TAX_SAVER_FUND_DIRECT_PLAN_GROWTH,52.56,52.56,52.56,52.56, +2024-07-22,MIRAE_ASSET_ELSS_TAX_SAVER_FUND_DIRECT_PLAN_GROWTH,52.66,52.66,52.66,52.66, +2024-07-23,MIRAE_ASSET_ELSS_TAX_SAVER_FUND_DIRECT_PLAN_GROWTH,52.52,52.52,52.52,52.52, +2024-07-24,MIRAE_ASSET_ELSS_TAX_SAVER_FUND_DIRECT_PLAN_GROWTH,52.83,52.83,52.83,52.83, +2024-07-25,MIRAE_ASSET_ELSS_TAX_SAVER_FUND_DIRECT_PLAN_GROWTH,52.79,52.79,52.79,52.79, +2024-07-26,MIRAE_ASSET_ELSS_TAX_SAVER_FUND_DIRECT_PLAN_GROWTH,53.63,53.63,53.63,53.63, +2024-07-29,MIRAE_ASSET_ELSS_TAX_SAVER_FUND_DIRECT_PLAN_GROWTH,53.7,53.7,53.7,53.7, +2024-07-30,MIRAE_ASSET_ELSS_TAX_SAVER_FUND_DIRECT_PLAN_GROWTH,54.01,54.01,54.01,54.01, +2024-08-01,MIRAE_ASSET_ELSS_TAX_SAVER_FUND_DIRECT_PLAN_GROWTH,54.14,54.14,54.14,54.14, +2024-08-02,MIRAE_ASSET_ELSS_TAX_SAVER_FUND_DIRECT_PLAN_GROWTH,53.74,53.74,53.74,53.74, +2024-08-05,MIRAE_ASSET_ELSS_TAX_SAVER_FUND_DIRECT_PLAN_GROWTH,52.08,52.08,52.08,52.08, +2024-08-06,MIRAE_ASSET_ELSS_TAX_SAVER_FUND_DIRECT_PLAN_GROWTH,51.86,51.86,51.86,51.86, +2024-08-07,MIRAE_ASSET_ELSS_TAX_SAVER_FUND_DIRECT_PLAN_GROWTH,52.67,52.67,52.67,52.67, +2024-08-08,MIRAE_ASSET_ELSS_TAX_SAVER_FUND_DIRECT_PLAN_GROWTH,52.36,52.36,52.36,52.36, +2024-08-09,MIRAE_ASSET_ELSS_TAX_SAVER_FUND_DIRECT_PLAN_GROWTH,52.71,52.71,52.71,52.71, +2024-08-12,MIRAE_ASSET_ELSS_TAX_SAVER_FUND_DIRECT_PLAN_GROWTH,52.86,52.86,52.86,52.86, +2024-08-13,MIRAE_ASSET_ELSS_TAX_SAVER_FUND_DIRECT_PLAN_GROWTH,52.25,52.25,52.25,52.25, +2024-08-14,MIRAE_ASSET_ELSS_TAX_SAVER_FUND_DIRECT_PLAN_GROWTH,52.34,52.34,52.34,52.34, +2024-08-16,MIRAE_ASSET_ELSS_TAX_SAVER_FUND_DIRECT_PLAN_GROWTH,53.28,53.28,53.28,53.28, +2024-08-19,MIRAE_ASSET_ELSS_TAX_SAVER_FUND_DIRECT_PLAN_GROWTH,53.57,53.57,53.57,53.57, +2024-08-20,MIRAE_ASSET_ELSS_TAX_SAVER_FUND_DIRECT_PLAN_GROWTH,53.85,53.85,53.85,53.85, +2024-08-21,MIRAE_ASSET_ELSS_TAX_SAVER_FUND_DIRECT_PLAN_GROWTH,54.12,54.12,54.12,54.12, +2024-08-22,MIRAE_ASSET_ELSS_TAX_SAVER_FUND_DIRECT_PLAN_GROWTH,54.18,54.18,54.18,54.18, +2024-08-23,MIRAE_ASSET_ELSS_TAX_SAVER_FUND_DIRECT_PLAN_GROWTH,54.19,54.19,54.19,54.19, +2024-08-26,MIRAE_ASSET_ELSS_TAX_SAVER_FUND_DIRECT_PLAN_GROWTH,54.49,54.49,54.49,54.49, +2024-08-27,MIRAE_ASSET_ELSS_TAX_SAVER_FUND_DIRECT_PLAN_GROWTH,54.69,54.69,54.69,54.69, +2024-08-28,MIRAE_ASSET_ELSS_TAX_SAVER_FUND_DIRECT_PLAN_GROWTH,54.63,54.63,54.63,54.63, +2024-08-29,MIRAE_ASSET_ELSS_TAX_SAVER_FUND_DIRECT_PLAN_GROWTH,54.67,54.67,54.67,54.67, +2024-08-30,MIRAE_ASSET_ELSS_TAX_SAVER_FUND_DIRECT_PLAN_GROWTH,55.04,55.04,55.04,55.04, 2024-09-02,MIRAE_ASSET_ELSS_TAX_SAVER_FUND_DIRECT_PLAN_GROWTH,54.94,54.94,54.94,54.94,0.0 2024-09-03,MIRAE_ASSET_ELSS_TAX_SAVER_FUND_DIRECT_PLAN_GROWTH,55.1,55.1,55.1,55.1,0.0 2024-09-04,MIRAE_ASSET_ELSS_TAX_SAVER_FUND_DIRECT_PLAN_GROWTH,54.94,54.94,54.94,54.94,0.0 @@ -20438,87 +20438,87 @@ date,symbol,open,high,low,close,volume 2021-06-25,SBIN,399.92,409.42,398.07,407.33,29886797.0 2021-06-28,SBIN,409.14,411.46,403.29,405.38,29370660.0 2021-06-29,SBIN,406.1,407.47,399.49,400.4,22275961.0 -2024-05-02,SBI_LONG_TERM_EQUITY_FUND_DIRECT_PLAN_GROWTH,419.18,419.18,419.18,419.18,0.0 -2024-05-03,SBI_LONG_TERM_EQUITY_FUND_DIRECT_PLAN_GROWTH,417.14,417.14,417.14,417.14,0.0 -2024-05-06,SBI_LONG_TERM_EQUITY_FUND_DIRECT_PLAN_GROWTH,415.1,415.1,415.1,415.1,0.0 -2024-05-07,SBI_LONG_TERM_EQUITY_FUND_DIRECT_PLAN_GROWTH,410.44,410.44,410.44,410.44,0.0 -2024-05-08,SBI_LONG_TERM_EQUITY_FUND_DIRECT_PLAN_GROWTH,412.25,412.25,412.25,412.25,0.0 -2024-05-09,SBI_LONG_TERM_EQUITY_FUND_DIRECT_PLAN_GROWTH,406.04,406.04,406.04,406.04,0.0 -2024-05-10,SBI_LONG_TERM_EQUITY_FUND_DIRECT_PLAN_GROWTH,407.38,407.38,407.38,407.38,0.0 -2024-05-13,SBI_LONG_TERM_EQUITY_FUND_DIRECT_PLAN_GROWTH,408.47,408.47,408.47,408.47,0.0 -2024-05-14,SBI_LONG_TERM_EQUITY_FUND_DIRECT_PLAN_GROWTH,412.17,412.17,412.17,412.17,0.0 -2024-05-15,SBI_LONG_TERM_EQUITY_FUND_DIRECT_PLAN_GROWTH,414.98,414.98,414.98,414.98,0.0 -2024-05-16,SBI_LONG_TERM_EQUITY_FUND_DIRECT_PLAN_GROWTH,418.57,418.57,418.57,418.57,0.0 -2024-05-17,SBI_LONG_TERM_EQUITY_FUND_DIRECT_PLAN_GROWTH,422.78,422.78,422.78,422.78,0.0 -2024-05-21,SBI_LONG_TERM_EQUITY_FUND_DIRECT_PLAN_GROWTH,425.96,425.96,425.96,425.96,0.0 -2024-05-22,SBI_LONG_TERM_EQUITY_FUND_DIRECT_PLAN_GROWTH,427.35,427.35,427.35,427.35,0.0 -2024-05-23,SBI_LONG_TERM_EQUITY_FUND_DIRECT_PLAN_GROWTH,429.4,429.4,429.4,429.4,0.0 -2024-05-24,SBI_LONG_TERM_EQUITY_FUND_DIRECT_PLAN_GROWTH,428.89,428.89,428.89,428.89,0.0 -2024-05-27,SBI_LONG_TERM_EQUITY_FUND_DIRECT_PLAN_GROWTH,428.6,428.6,428.6,428.6,0.0 -2024-05-28,SBI_LONG_TERM_EQUITY_FUND_DIRECT_PLAN_GROWTH,427.59,427.59,427.59,427.59,0.0 -2024-05-29,SBI_LONG_TERM_EQUITY_FUND_DIRECT_PLAN_GROWTH,424.88,424.88,424.88,424.88,0.0 -2024-05-30,SBI_LONG_TERM_EQUITY_FUND_DIRECT_PLAN_GROWTH,420.27,420.27,420.27,420.27,0.0 -2024-06-03,SBI_LONG_TERM_EQUITY_FUND_DIRECT_PLAN_GROWTH,436.2,436.2,436.2,436.2,0.0 -2024-06-04,SBI_LONG_TERM_EQUITY_FUND_DIRECT_PLAN_GROWTH,409.09,409.09,409.09,409.09,0.0 -2024-06-05,SBI_LONG_TERM_EQUITY_FUND_DIRECT_PLAN_GROWTH,420.36,420.36,420.36,420.36,0.0 -2024-06-06,SBI_LONG_TERM_EQUITY_FUND_DIRECT_PLAN_GROWTH,424.98,424.98,424.98,424.98,0.0 -2024-06-07,SBI_LONG_TERM_EQUITY_FUND_DIRECT_PLAN_GROWTH,434.26,434.26,434.26,434.26,0.0 -2024-06-10,SBI_LONG_TERM_EQUITY_FUND_DIRECT_PLAN_GROWTH,436.01,436.01,436.01,436.01,0.0 -2024-06-11,SBI_LONG_TERM_EQUITY_FUND_DIRECT_PLAN_GROWTH,439.48,439.48,439.48,439.48,0.0 -2024-06-12,SBI_LONG_TERM_EQUITY_FUND_DIRECT_PLAN_GROWTH,442.61,442.61,442.61,442.61,0.0 -2024-06-13,SBI_LONG_TERM_EQUITY_FUND_DIRECT_PLAN_GROWTH,445.68,445.68,445.68,445.68,0.0 -2024-06-14,SBI_LONG_TERM_EQUITY_FUND_DIRECT_PLAN_GROWTH,449.75,449.75,449.75,449.75,0.0 -2024-06-18,SBI_LONG_TERM_EQUITY_FUND_DIRECT_PLAN_GROWTH,450.68,450.68,450.68,450.68,0.0 -2024-06-19,SBI_LONG_TERM_EQUITY_FUND_DIRECT_PLAN_GROWTH,449.56,449.56,449.56,449.56,0.0 -2024-06-20,SBI_LONG_TERM_EQUITY_FUND_DIRECT_PLAN_GROWTH,450.68,450.68,450.68,450.68,0.0 -2024-06-21,SBI_LONG_TERM_EQUITY_FUND_DIRECT_PLAN_GROWTH,448.98,448.98,448.98,448.98,0.0 -2024-06-24,SBI_LONG_TERM_EQUITY_FUND_DIRECT_PLAN_GROWTH,449.7,449.7,449.7,449.7,0.0 -2024-06-25,SBI_LONG_TERM_EQUITY_FUND_DIRECT_PLAN_GROWTH,450.71,450.71,450.71,450.71,0.0 -2024-06-26,SBI_LONG_TERM_EQUITY_FUND_DIRECT_PLAN_GROWTH,450.62,450.62,450.62,450.62,0.0 -2024-06-27,SBI_LONG_TERM_EQUITY_FUND_DIRECT_PLAN_GROWTH,451.77,451.77,451.77,451.77,0.0 -2024-06-28,SBI_LONG_TERM_EQUITY_FUND_DIRECT_PLAN_GROWTH,451.86,451.86,451.86,451.86,0.0 -2024-07-01,SBI_LONG_TERM_EQUITY_FUND_DIRECT_PLAN_GROWTH,456.05,456.05,456.05,456.05,0.0 -2024-07-02,SBI_LONG_TERM_EQUITY_FUND_DIRECT_PLAN_GROWTH,455.11,455.11,455.11,455.11,0.0 -2024-07-03,SBI_LONG_TERM_EQUITY_FUND_DIRECT_PLAN_GROWTH,458.95,458.95,458.95,458.95,0.0 -2024-07-04,SBI_LONG_TERM_EQUITY_FUND_DIRECT_PLAN_GROWTH,461.85,461.85,461.85,461.85,0.0 -2024-07-05,SBI_LONG_TERM_EQUITY_FUND_DIRECT_PLAN_GROWTH,463.32,463.32,463.32,463.32,0.0 -2024-07-08,SBI_LONG_TERM_EQUITY_FUND_DIRECT_PLAN_GROWTH,462.69,462.69,462.69,462.69,0.0 -2024-07-09,SBI_LONG_TERM_EQUITY_FUND_DIRECT_PLAN_GROWTH,464.39,464.39,464.39,464.39,0.0 -2024-07-10,SBI_LONG_TERM_EQUITY_FUND_DIRECT_PLAN_GROWTH,461.85,461.85,461.85,461.85,0.0 -2024-07-11,SBI_LONG_TERM_EQUITY_FUND_DIRECT_PLAN_GROWTH,462.52,462.52,462.52,462.52,0.0 -2024-07-12,SBI_LONG_TERM_EQUITY_FUND_DIRECT_PLAN_GROWTH,463.82,463.82,463.82,463.82,0.0 -2024-07-15,SBI_LONG_TERM_EQUITY_FUND_DIRECT_PLAN_GROWTH,465.78,465.78,465.78,465.78,0.0 -2024-07-16,SBI_LONG_TERM_EQUITY_FUND_DIRECT_PLAN_GROWTH,465.75,465.75,465.75,465.75,0.0 -2024-07-18,SBI_LONG_TERM_EQUITY_FUND_DIRECT_PLAN_GROWTH,466.62,466.62,466.62,466.62,0.0 -2024-07-19,SBI_LONG_TERM_EQUITY_FUND_DIRECT_PLAN_GROWTH,458.23,458.23,458.23,458.23,0.0 -2024-07-22,SBI_LONG_TERM_EQUITY_FUND_DIRECT_PLAN_GROWTH,458.7,458.7,458.7,458.7,0.0 -2024-07-23,SBI_LONG_TERM_EQUITY_FUND_DIRECT_PLAN_GROWTH,457.36,457.36,457.36,457.36,0.0 -2024-07-24,SBI_LONG_TERM_EQUITY_FUND_DIRECT_PLAN_GROWTH,461.26,461.26,461.26,461.26,0.0 -2024-07-25,SBI_LONG_TERM_EQUITY_FUND_DIRECT_PLAN_GROWTH,464.13,464.13,464.13,464.13,0.0 -2024-07-26,SBI_LONG_TERM_EQUITY_FUND_DIRECT_PLAN_GROWTH,471.43,471.43,471.43,471.43,0.0 -2024-07-29,SBI_LONG_TERM_EQUITY_FUND_DIRECT_PLAN_GROWTH,472.96,472.96,472.96,472.96,0.0 -2024-07-30,SBI_LONG_TERM_EQUITY_FUND_DIRECT_PLAN_GROWTH,474.73,474.73,474.73,474.73,0.0 -2024-08-01,SBI_LONG_TERM_EQUITY_FUND_DIRECT_PLAN_GROWTH,477.94,477.94,477.94,477.94,0.0 -2024-08-02,SBI_LONG_TERM_EQUITY_FUND_DIRECT_PLAN_GROWTH,474.32,474.32,474.32,474.32,0.0 -2024-08-05,SBI_LONG_TERM_EQUITY_FUND_DIRECT_PLAN_GROWTH,461.48,461.48,461.48,461.48,0.0 -2024-08-06,SBI_LONG_TERM_EQUITY_FUND_DIRECT_PLAN_GROWTH,458.94,458.94,458.94,458.94,0.0 -2024-08-07,SBI_LONG_TERM_EQUITY_FUND_DIRECT_PLAN_GROWTH,467.82,467.82,467.82,467.82,0.0 -2024-08-08,SBI_LONG_TERM_EQUITY_FUND_DIRECT_PLAN_GROWTH,465.51,465.51,465.51,465.51,0.0 -2024-08-09,SBI_LONG_TERM_EQUITY_FUND_DIRECT_PLAN_GROWTH,469.93,469.93,469.93,469.93,0.0 -2024-08-12,SBI_LONG_TERM_EQUITY_FUND_DIRECT_PLAN_GROWTH,469.77,469.77,469.77,469.77,0.0 -2024-08-13,SBI_LONG_TERM_EQUITY_FUND_DIRECT_PLAN_GROWTH,464.28,464.28,464.28,464.28,0.0 -2024-08-14,SBI_LONG_TERM_EQUITY_FUND_DIRECT_PLAN_GROWTH,464.11,464.11,464.11,464.11,0.0 -2024-08-16,SBI_LONG_TERM_EQUITY_FUND_DIRECT_PLAN_GROWTH,471.28,471.28,471.28,471.28,0.0 -2024-08-19,SBI_LONG_TERM_EQUITY_FUND_DIRECT_PLAN_GROWTH,472.86,472.86,472.86,472.86,0.0 -2024-08-20,SBI_LONG_TERM_EQUITY_FUND_DIRECT_PLAN_GROWTH,475.88,475.88,475.88,475.88,0.0 -2024-08-21,SBI_LONG_TERM_EQUITY_FUND_DIRECT_PLAN_GROWTH,475.56,475.56,475.56,475.56,0.0 -2024-08-22,SBI_LONG_TERM_EQUITY_FUND_DIRECT_PLAN_GROWTH,474.59,474.59,474.59,474.59,0.0 -2024-08-23,SBI_LONG_TERM_EQUITY_FUND_DIRECT_PLAN_GROWTH,475.32,475.32,475.32,475.32,0.0 -2024-08-26,SBI_LONG_TERM_EQUITY_FUND_DIRECT_PLAN_GROWTH,477.6,477.6,477.6,477.6,0.0 -2024-08-27,SBI_LONG_TERM_EQUITY_FUND_DIRECT_PLAN_GROWTH,479.32,479.32,479.32,479.32,0.0 -2024-08-28,SBI_LONG_TERM_EQUITY_FUND_DIRECT_PLAN_GROWTH,479.38,479.38,479.38,479.38,0.0 -2024-08-29,SBI_LONG_TERM_EQUITY_FUND_DIRECT_PLAN_GROWTH,478.64,478.64,478.64,478.64,0.0 -2024-08-30,SBI_LONG_TERM_EQUITY_FUND_DIRECT_PLAN_GROWTH,481.68,481.68,481.68,481.68,0.0 +2024-05-02,SBI_LONG_TERM_EQUITY_FUND_DIRECT_PLAN_GROWTH,419.18,419.18,419.18,419.18, +2024-05-03,SBI_LONG_TERM_EQUITY_FUND_DIRECT_PLAN_GROWTH,417.14,417.14,417.14,417.14, +2024-05-06,SBI_LONG_TERM_EQUITY_FUND_DIRECT_PLAN_GROWTH,415.1,415.1,415.1,415.1, +2024-05-07,SBI_LONG_TERM_EQUITY_FUND_DIRECT_PLAN_GROWTH,410.44,410.44,410.44,410.44, +2024-05-08,SBI_LONG_TERM_EQUITY_FUND_DIRECT_PLAN_GROWTH,412.25,412.25,412.25,412.25, +2024-05-09,SBI_LONG_TERM_EQUITY_FUND_DIRECT_PLAN_GROWTH,406.04,406.04,406.04,406.04, +2024-05-10,SBI_LONG_TERM_EQUITY_FUND_DIRECT_PLAN_GROWTH,407.38,407.38,407.38,407.38, +2024-05-13,SBI_LONG_TERM_EQUITY_FUND_DIRECT_PLAN_GROWTH,408.47,408.47,408.47,408.47, +2024-05-14,SBI_LONG_TERM_EQUITY_FUND_DIRECT_PLAN_GROWTH,412.17,412.17,412.17,412.17, +2024-05-15,SBI_LONG_TERM_EQUITY_FUND_DIRECT_PLAN_GROWTH,414.98,414.98,414.98,414.98, +2024-05-16,SBI_LONG_TERM_EQUITY_FUND_DIRECT_PLAN_GROWTH,418.57,418.57,418.57,418.57, +2024-05-17,SBI_LONG_TERM_EQUITY_FUND_DIRECT_PLAN_GROWTH,422.78,422.78,422.78,422.78, +2024-05-21,SBI_LONG_TERM_EQUITY_FUND_DIRECT_PLAN_GROWTH,425.96,425.96,425.96,425.96, +2024-05-22,SBI_LONG_TERM_EQUITY_FUND_DIRECT_PLAN_GROWTH,427.35,427.35,427.35,427.35, +2024-05-23,SBI_LONG_TERM_EQUITY_FUND_DIRECT_PLAN_GROWTH,429.4,429.4,429.4,429.4, +2024-05-24,SBI_LONG_TERM_EQUITY_FUND_DIRECT_PLAN_GROWTH,428.89,428.89,428.89,428.89, +2024-05-27,SBI_LONG_TERM_EQUITY_FUND_DIRECT_PLAN_GROWTH,428.6,428.6,428.6,428.6, +2024-05-28,SBI_LONG_TERM_EQUITY_FUND_DIRECT_PLAN_GROWTH,427.59,427.59,427.59,427.59, +2024-05-29,SBI_LONG_TERM_EQUITY_FUND_DIRECT_PLAN_GROWTH,424.88,424.88,424.88,424.88, +2024-05-30,SBI_LONG_TERM_EQUITY_FUND_DIRECT_PLAN_GROWTH,420.27,420.27,420.27,420.27, +2024-06-03,SBI_LONG_TERM_EQUITY_FUND_DIRECT_PLAN_GROWTH,436.2,436.2,436.2,436.2, +2024-06-04,SBI_LONG_TERM_EQUITY_FUND_DIRECT_PLAN_GROWTH,409.09,409.09,409.09,409.09, +2024-06-05,SBI_LONG_TERM_EQUITY_FUND_DIRECT_PLAN_GROWTH,420.36,420.36,420.36,420.36, +2024-06-06,SBI_LONG_TERM_EQUITY_FUND_DIRECT_PLAN_GROWTH,424.98,424.98,424.98,424.98, +2024-06-07,SBI_LONG_TERM_EQUITY_FUND_DIRECT_PLAN_GROWTH,434.26,434.26,434.26,434.26, +2024-06-10,SBI_LONG_TERM_EQUITY_FUND_DIRECT_PLAN_GROWTH,436.01,436.01,436.01,436.01, +2024-06-11,SBI_LONG_TERM_EQUITY_FUND_DIRECT_PLAN_GROWTH,439.48,439.48,439.48,439.48, +2024-06-12,SBI_LONG_TERM_EQUITY_FUND_DIRECT_PLAN_GROWTH,442.61,442.61,442.61,442.61, +2024-06-13,SBI_LONG_TERM_EQUITY_FUND_DIRECT_PLAN_GROWTH,445.68,445.68,445.68,445.68, +2024-06-14,SBI_LONG_TERM_EQUITY_FUND_DIRECT_PLAN_GROWTH,449.75,449.75,449.75,449.75, +2024-06-18,SBI_LONG_TERM_EQUITY_FUND_DIRECT_PLAN_GROWTH,450.68,450.68,450.68,450.68, +2024-06-19,SBI_LONG_TERM_EQUITY_FUND_DIRECT_PLAN_GROWTH,449.56,449.56,449.56,449.56, +2024-06-20,SBI_LONG_TERM_EQUITY_FUND_DIRECT_PLAN_GROWTH,450.68,450.68,450.68,450.68, +2024-06-21,SBI_LONG_TERM_EQUITY_FUND_DIRECT_PLAN_GROWTH,448.98,448.98,448.98,448.98, +2024-06-24,SBI_LONG_TERM_EQUITY_FUND_DIRECT_PLAN_GROWTH,449.7,449.7,449.7,449.7, +2024-06-25,SBI_LONG_TERM_EQUITY_FUND_DIRECT_PLAN_GROWTH,450.71,450.71,450.71,450.71, +2024-06-26,SBI_LONG_TERM_EQUITY_FUND_DIRECT_PLAN_GROWTH,450.62,450.62,450.62,450.62, +2024-06-27,SBI_LONG_TERM_EQUITY_FUND_DIRECT_PLAN_GROWTH,451.77,451.77,451.77,451.77, +2024-06-28,SBI_LONG_TERM_EQUITY_FUND_DIRECT_PLAN_GROWTH,451.86,451.86,451.86,451.86, +2024-07-01,SBI_LONG_TERM_EQUITY_FUND_DIRECT_PLAN_GROWTH,456.05,456.05,456.05,456.05, +2024-07-02,SBI_LONG_TERM_EQUITY_FUND_DIRECT_PLAN_GROWTH,455.11,455.11,455.11,455.11, +2024-07-03,SBI_LONG_TERM_EQUITY_FUND_DIRECT_PLAN_GROWTH,458.95,458.95,458.95,458.95, +2024-07-04,SBI_LONG_TERM_EQUITY_FUND_DIRECT_PLAN_GROWTH,461.85,461.85,461.85,461.85, +2024-07-05,SBI_LONG_TERM_EQUITY_FUND_DIRECT_PLAN_GROWTH,463.32,463.32,463.32,463.32, +2024-07-08,SBI_LONG_TERM_EQUITY_FUND_DIRECT_PLAN_GROWTH,462.69,462.69,462.69,462.69, +2024-07-09,SBI_LONG_TERM_EQUITY_FUND_DIRECT_PLAN_GROWTH,464.39,464.39,464.39,464.39, +2024-07-10,SBI_LONG_TERM_EQUITY_FUND_DIRECT_PLAN_GROWTH,461.85,461.85,461.85,461.85, +2024-07-11,SBI_LONG_TERM_EQUITY_FUND_DIRECT_PLAN_GROWTH,462.52,462.52,462.52,462.52, +2024-07-12,SBI_LONG_TERM_EQUITY_FUND_DIRECT_PLAN_GROWTH,463.82,463.82,463.82,463.82, +2024-07-15,SBI_LONG_TERM_EQUITY_FUND_DIRECT_PLAN_GROWTH,465.78,465.78,465.78,465.78, +2024-07-16,SBI_LONG_TERM_EQUITY_FUND_DIRECT_PLAN_GROWTH,465.75,465.75,465.75,465.75, +2024-07-18,SBI_LONG_TERM_EQUITY_FUND_DIRECT_PLAN_GROWTH,466.62,466.62,466.62,466.62, +2024-07-19,SBI_LONG_TERM_EQUITY_FUND_DIRECT_PLAN_GROWTH,458.23,458.23,458.23,458.23, +2024-07-22,SBI_LONG_TERM_EQUITY_FUND_DIRECT_PLAN_GROWTH,458.7,458.7,458.7,458.7, +2024-07-23,SBI_LONG_TERM_EQUITY_FUND_DIRECT_PLAN_GROWTH,457.36,457.36,457.36,457.36, +2024-07-24,SBI_LONG_TERM_EQUITY_FUND_DIRECT_PLAN_GROWTH,461.26,461.26,461.26,461.26, +2024-07-25,SBI_LONG_TERM_EQUITY_FUND_DIRECT_PLAN_GROWTH,464.13,464.13,464.13,464.13, +2024-07-26,SBI_LONG_TERM_EQUITY_FUND_DIRECT_PLAN_GROWTH,471.43,471.43,471.43,471.43, +2024-07-29,SBI_LONG_TERM_EQUITY_FUND_DIRECT_PLAN_GROWTH,472.96,472.96,472.96,472.96, +2024-07-30,SBI_LONG_TERM_EQUITY_FUND_DIRECT_PLAN_GROWTH,474.73,474.73,474.73,474.73, +2024-08-01,SBI_LONG_TERM_EQUITY_FUND_DIRECT_PLAN_GROWTH,477.94,477.94,477.94,477.94, +2024-08-02,SBI_LONG_TERM_EQUITY_FUND_DIRECT_PLAN_GROWTH,474.32,474.32,474.32,474.32, +2024-08-05,SBI_LONG_TERM_EQUITY_FUND_DIRECT_PLAN_GROWTH,461.48,461.48,461.48,461.48, +2024-08-06,SBI_LONG_TERM_EQUITY_FUND_DIRECT_PLAN_GROWTH,458.94,458.94,458.94,458.94, +2024-08-07,SBI_LONG_TERM_EQUITY_FUND_DIRECT_PLAN_GROWTH,467.82,467.82,467.82,467.82, +2024-08-08,SBI_LONG_TERM_EQUITY_FUND_DIRECT_PLAN_GROWTH,465.51,465.51,465.51,465.51, +2024-08-09,SBI_LONG_TERM_EQUITY_FUND_DIRECT_PLAN_GROWTH,469.93,469.93,469.93,469.93, +2024-08-12,SBI_LONG_TERM_EQUITY_FUND_DIRECT_PLAN_GROWTH,469.77,469.77,469.77,469.77, +2024-08-13,SBI_LONG_TERM_EQUITY_FUND_DIRECT_PLAN_GROWTH,464.28,464.28,464.28,464.28, +2024-08-14,SBI_LONG_TERM_EQUITY_FUND_DIRECT_PLAN_GROWTH,464.11,464.11,464.11,464.11, +2024-08-16,SBI_LONG_TERM_EQUITY_FUND_DIRECT_PLAN_GROWTH,471.28,471.28,471.28,471.28, +2024-08-19,SBI_LONG_TERM_EQUITY_FUND_DIRECT_PLAN_GROWTH,472.86,472.86,472.86,472.86, +2024-08-20,SBI_LONG_TERM_EQUITY_FUND_DIRECT_PLAN_GROWTH,475.88,475.88,475.88,475.88, +2024-08-21,SBI_LONG_TERM_EQUITY_FUND_DIRECT_PLAN_GROWTH,475.56,475.56,475.56,475.56, +2024-08-22,SBI_LONG_TERM_EQUITY_FUND_DIRECT_PLAN_GROWTH,474.59,474.59,474.59,474.59, +2024-08-23,SBI_LONG_TERM_EQUITY_FUND_DIRECT_PLAN_GROWTH,475.32,475.32,475.32,475.32, +2024-08-26,SBI_LONG_TERM_EQUITY_FUND_DIRECT_PLAN_GROWTH,477.6,477.6,477.6,477.6, +2024-08-27,SBI_LONG_TERM_EQUITY_FUND_DIRECT_PLAN_GROWTH,479.32,479.32,479.32,479.32, +2024-08-28,SBI_LONG_TERM_EQUITY_FUND_DIRECT_PLAN_GROWTH,479.38,479.38,479.38,479.38, +2024-08-29,SBI_LONG_TERM_EQUITY_FUND_DIRECT_PLAN_GROWTH,478.64,478.64,478.64,478.64, +2024-08-30,SBI_LONG_TERM_EQUITY_FUND_DIRECT_PLAN_GROWTH,481.68,481.68,481.68,481.68, 2024-09-02,SBI_LONG_TERM_EQUITY_FUND_DIRECT_PLAN_GROWTH,481.11,481.11,481.11,481.11,0.0 2024-09-03,SBI_LONG_TERM_EQUITY_FUND_DIRECT_PLAN_GROWTH,481.34,481.34,481.34,481.34,0.0 2024-09-04,SBI_LONG_TERM_EQUITY_FUND_DIRECT_PLAN_GROWTH,479.96,479.96,479.96,479.96,0.0 @@ -20539,49 +20539,49 @@ date,symbol,open,high,low,close,volume 2024-09-25,SBI_LONG_TERM_EQUITY_FUND_DIRECT_PLAN_GROWTH,490.83,490.83,490.83,490.83,0.0 2024-09-26,SBI_LONG_TERM_EQUITY_FUND_DIRECT_PLAN_GROWTH,493.54,493.54,493.54,493.54,0.0 2024-09-27,SBI_LONG_TERM_EQUITY_FUND_DIRECT_PLAN_GROWTH,493.58,493.58,493.58,493.58,0.0 -2021-11-01,SINTEX,5.85,5.85,5.85,5.85,0.0 -2021-11-02,SINTEX,6.1,6.1,6.1,6.1,0.0 -2021-11-03,SINTEX,6.4,6.4,6.4,6.4,0.0 -2021-11-04,SINTEX,6.7,6.7,6.7,6.7,0.0 -2021-11-08,SINTEX,7.0,7.0,7.0,7.0,0.0 -2021-11-09,SINTEX,7.35,7.35,7.35,7.35,0.0 -2021-11-10,SINTEX,7.7,7.7,7.7,7.7,0.0 -2021-11-11,SINTEX,8.05,8.05,8.05,8.05,0.0 -2021-11-12,SINTEX,8.45,8.45,8.45,8.45,0.0 -2021-11-15,SINTEX,8.85,8.85,8.75,8.85,0.0 -2021-11-16,SINTEX,9.25,9.25,9.25,9.25,0.0 -2021-11-17,SINTEX,9.7,9.7,9.7,9.7,0.0 -2021-11-18,SINTEX,10.15,10.15,10.15,10.15,0.0 -2021-11-22,SINTEX,10.65,10.65,10.65,10.65,0.0 -2021-11-23,SINTEX,11.15,11.15,11.15,11.15,0.0 -2021-11-24,SINTEX,11.7,11.7,11.7,11.7,0.0 -2021-11-25,SINTEX,12.25,12.25,12.25,12.25,0.0 -2021-11-26,SINTEX,12.85,12.85,12.85,12.85,0.0 -2021-11-29,SINTEX,13.45,13.45,12.25,12.25,0.0 -2021-11-30,SINTEX,11.65,11.65,11.65,11.65,0.0 -2021-12-01,SINTEX,11.1,11.1,11.1,11.1,0.0 -2021-12-02,SINTEX,10.55,10.55,10.55,10.55,0.0 -2021-12-03,SINTEX,10.05,10.05,10.05,10.05,0.0 -2021-12-06,SINTEX,9.55,10.55,9.55,10.55,0.0 -2021-12-07,SINTEX,10.55,10.75,10.05,10.05,0.0 -2021-12-08,SINTEX,9.55,9.55,9.55,9.55,0.0 -2021-12-09,SINTEX,9.1,10.0,9.1,10.0,0.0 -2021-12-10,SINTEX,10.0,10.4,9.55,10.0,0.0 -2021-12-13,SINTEX,10.5,10.5,10.5,10.5,0.0 -2021-12-14,SINTEX,11.0,11.0,11.0,11.0,0.0 -2021-12-15,SINTEX,11.55,11.55,11.55,11.55,0.0 -2021-12-16,SINTEX,12.1,12.1,12.1,12.1,0.0 -2021-12-17,SINTEX,12.7,12.7,12.7,12.7,0.0 -2021-12-20,SINTEX,13.25,13.25,12.1,12.1,0.0 -2021-12-21,SINTEX,12.0,12.7,12.0,12.7,0.0 -2021-12-22,SINTEX,13.3,13.3,13.3,13.3,0.0 -2021-12-23,SINTEX,13.95,13.95,12.65,13.95,0.0 -2021-12-24,SINTEX,14.6,14.6,13.95,14.6,0.0 -2021-12-27,SINTEX,15.3,15.3,14.6,15.3,0.0 -2021-12-28,SINTEX,16.05,16.05,16.05,16.05,0.0 -2021-12-29,SINTEX,16.85,16.85,16.85,16.85,0.0 -2021-12-30,SINTEX,17.65,17.65,16.05,17.65,0.0 -2021-12-31,SINTEX,18.5,18.5,18.5,18.5,0.0 +2021-11-01,SINTEX,5.85,5.85,5.85,5.85, +2021-11-02,SINTEX,6.1,6.1,6.1,6.1, +2021-11-03,SINTEX,6.4,6.4,6.4,6.4, +2021-11-04,SINTEX,6.7,6.7,6.7,6.7, +2021-11-08,SINTEX,7.0,7.0,7.0,7.0, +2021-11-09,SINTEX,7.35,7.35,7.35,7.35, +2021-11-10,SINTEX,7.7,7.7,7.7,7.7, +2021-11-11,SINTEX,8.05,8.05,8.05,8.05, +2021-11-12,SINTEX,8.45,8.45,8.45,8.45, +2021-11-15,SINTEX,8.85,8.85,8.75,8.85, +2021-11-16,SINTEX,9.25,9.25,9.25,9.25, +2021-11-17,SINTEX,9.7,9.7,9.7,9.7, +2021-11-18,SINTEX,10.15,10.15,10.15,10.15, +2021-11-22,SINTEX,10.65,10.65,10.65,10.65, +2021-11-23,SINTEX,11.15,11.15,11.15,11.15, +2021-11-24,SINTEX,11.7,11.7,11.7,11.7, +2021-11-25,SINTEX,12.25,12.25,12.25,12.25, +2021-11-26,SINTEX,12.85,12.85,12.85,12.85, +2021-11-29,SINTEX,13.45,13.45,12.25,12.25, +2021-11-30,SINTEX,11.65,11.65,11.65,11.65, +2021-12-01,SINTEX,11.1,11.1,11.1,11.1, +2021-12-02,SINTEX,10.55,10.55,10.55,10.55, +2021-12-03,SINTEX,10.05,10.05,10.05,10.05, +2021-12-06,SINTEX,9.55,10.55,9.55,10.55, +2021-12-07,SINTEX,10.55,10.75,10.05,10.05, +2021-12-08,SINTEX,9.55,9.55,9.55,9.55, +2021-12-09,SINTEX,9.1,10.0,9.1,10.0, +2021-12-10,SINTEX,10.0,10.4,9.55,10.0, +2021-12-13,SINTEX,10.5,10.5,10.5,10.5, +2021-12-14,SINTEX,11.0,11.0,11.0,11.0, +2021-12-15,SINTEX,11.55,11.55,11.55,11.55, +2021-12-16,SINTEX,12.1,12.1,12.1,12.1, +2021-12-17,SINTEX,12.7,12.7,12.7,12.7, +2021-12-20,SINTEX,13.25,13.25,12.1,12.1, +2021-12-21,SINTEX,12.0,12.7,12.0,12.7, +2021-12-22,SINTEX,13.3,13.3,13.3,13.3, +2021-12-23,SINTEX,13.95,13.95,12.65,13.95, +2021-12-24,SINTEX,14.6,14.6,13.95,14.6, +2021-12-27,SINTEX,15.3,15.3,14.6,15.3, +2021-12-28,SINTEX,16.05,16.05,16.05,16.05, +2021-12-29,SINTEX,16.85,16.85,16.85,16.85, +2021-12-30,SINTEX,17.65,17.65,16.05,17.65, +2021-12-31,SINTEX,18.5,18.5,18.5,18.5, 2021-12-01,SUZLON,6.43,6.57,6.34,6.57,46093547.0 2021-12-02,SUZLON,6.79,6.79,6.43,6.47,60070531.0 2021-12-03,SUZLON,6.47,6.52,6.38,6.43,18691564.0 @@ -26866,8 +26866,8 @@ date,symbol,open,high,low,close,volume 2024-07-10,VIJIFIN,3.03,3.03,3.03,3.03,4823.0 2024-07-11,VIJIFIN,2.96,2.96,2.96,2.96,15152.0 2024-07-12,VIJIFIN,2.9,2.9,2.9,2.9,10737.0 -2024-07-15,VIJIFIN,2.9,2.9,2.9,2.9,0.0 -2024-07-16,VIJIFIN,2.9,2.9,2.9,2.9,0.0 +2024-07-15,VIJIFIN,2.9,2.9,2.9,2.9, +2024-07-16,VIJIFIN,2.9,2.9,2.9,2.9, 2024-07-18,VIJIFIN,2.72,2.72,2.72,2.72,13061.0 2024-07-19,VIJIFIN,2.66,2.66,2.66,2.66,17987.0 2024-07-22,VIJIFIN,2.6,2.6,2.6,2.6,20219.0 @@ -27401,7 +27401,7 @@ date,symbol,open,high,low,close,volume 2024-01-10,VIKASLIFE,6.5,6.7,6.25,6.55,42540472.0 2024-01-11,VIKASLIFE,6.8,6.85,6.55,6.6,29753411.0 2024-01-12,VIKASLIFE,6.7,6.7,6.4,6.45,29560785.0 -2024-01-15,VIKASLIFE,6.45,6.45,6.45,6.45,0.0 +2024-01-15,VIKASLIFE,6.45,6.45,6.45,6.45, 2024-01-16,VIKASLIFE,6.85,7.0,6.45,6.65,46874474.0 2024-01-17,VIKASLIFE,6.65,6.7,6.45,6.6,25610119.0 2024-01-18,VIKASLIFE,6.7,7.05,6.45,6.6,107203755.0 @@ -27566,193 +27566,193 @@ date,symbol,open,high,low,close,volume 2024-09-20,VIKASLIFE,4.46,4.56,4.4,4.48,9774425.0 2024-09-23,VIKASLIFE,4.53,4.53,4.4,4.41,8109548.0 2024-09-24,VIKASLIFE,4.44,4.45,4.25,4.39,10541481.0 -2021-11-01,VIRTUALG,0.52,0.52,0.5,0.5,0.0 -2021-11-02,VIRTUALG,0.49,0.52,0.48,0.52,0.0 -2021-11-03,VIRTUALG,0.54,0.54,0.53,0.54,0.0 -2021-11-04,VIRTUALG,0.56,0.56,0.56,0.56,0.0 -2021-11-08,VIRTUALG,0.58,0.58,0.54,0.56,0.0 -2021-11-09,VIRTUALG,0.57,0.58,0.55,0.58,0.0 -2021-11-10,VIRTUALG,0.6,0.6,0.59,0.6,0.0 -2021-11-11,VIRTUALG,0.63,0.63,0.63,0.63,0.0 -2021-11-12,VIRTUALG,0.66,0.66,0.65,0.66,0.0 -2021-11-15,VIRTUALG,0.69,0.69,0.68,0.69,0.0 -2021-11-16,VIRTUALG,0.72,0.72,0.72,0.72,0.0 -2021-11-17,VIRTUALG,0.75,0.75,0.75,0.75,0.0 -2021-11-18,VIRTUALG,0.78,0.78,0.78,0.78,0.0 -2021-11-22,VIRTUALG,0.81,0.81,0.81,0.81,0.0 -2021-11-23,VIRTUALG,0.85,0.85,0.85,0.85,0.0 -2021-11-24,VIRTUALG,0.89,0.89,0.89,0.89,0.0 -2021-11-25,VIRTUALG,0.93,0.93,0.93,0.93,0.0 -2021-11-26,VIRTUALG,0.97,0.97,0.89,0.97,0.0 -2021-11-29,VIRTUALG,1.0,1.01,0.97,1.01,0.0 -2021-11-30,VIRTUALG,1.06,1.06,1.01,1.06,0.0 -2021-12-01,VIRTUALG,1.11,1.11,1.11,1.11,0.0 -2021-12-02,VIRTUALG,1.16,1.16,1.16,1.16,0.0 -2021-12-03,VIRTUALG,1.21,1.21,1.11,1.11,0.0 -2021-12-06,VIRTUALG,1.06,1.06,1.06,1.06,0.0 -2021-12-07,VIRTUALG,1.01,1.01,1.01,1.01,0.0 -2021-12-08,VIRTUALG,0.96,1.06,0.96,1.06,0.0 -2021-12-09,VIRTUALG,1.11,1.11,1.1,1.11,0.0 -2021-12-10,VIRTUALG,1.16,1.16,1.16,1.16,0.0 -2021-12-13,VIRTUALG,1.21,1.21,1.21,1.21,0.0 -2021-12-14,VIRTUALG,1.27,1.27,1.15,1.27,0.0 -2021-12-15,VIRTUALG,1.31,1.33,1.21,1.33,0.0 -2021-12-16,VIRTUALG,1.39,1.39,1.39,1.39,0.0 -2021-12-17,VIRTUALG,1.45,1.45,1.33,1.45,0.0 -2021-12-20,VIRTUALG,1.52,1.52,1.38,1.52,0.0 -2021-12-21,VIRTUALG,1.58,1.59,1.55,1.59,0.0 -2021-12-22,VIRTUALG,1.66,1.66,1.66,1.66,0.0 -2021-12-23,VIRTUALG,1.74,1.74,1.74,1.74,0.0 -2021-12-24,VIRTUALG,1.82,1.82,1.82,1.82,0.0 -2021-12-27,VIRTUALG,1.91,1.91,1.86,1.91,0.0 -2021-12-28,VIRTUALG,2.0,2.0,2.0,2.0,0.0 -2021-12-29,VIRTUALG,2.1,2.1,2.1,2.1,0.0 -2021-12-30,VIRTUALG,2.2,2.2,2.2,2.2,0.0 -2021-12-31,VIRTUALG,2.31,2.31,2.31,2.31,0.0 -2022-01-03,VIRTUALG,2.42,2.42,2.42,2.42,0.0 -2022-01-04,VIRTUALG,2.54,2.54,2.3,2.54,0.0 -2022-01-05,VIRTUALG,2.66,2.66,2.55,2.66,0.0 -2022-01-06,VIRTUALG,2.79,2.79,2.79,2.79,0.0 -2022-01-07,VIRTUALG,2.92,2.92,2.92,2.92,0.0 -2022-01-10,VIRTUALG,3.06,3.06,3.06,3.06,0.0 -2022-01-11,VIRTUALG,3.21,3.21,3.21,3.21,0.0 -2022-01-12,VIRTUALG,3.37,3.37,3.06,3.37,0.0 -2022-01-13,VIRTUALG,3.53,3.53,3.21,3.21,0.0 -2022-01-14,VIRTUALG,3.05,3.05,3.05,3.05,0.0 -2022-01-17,VIRTUALG,2.9,3.2,2.9,3.2,0.0 -2022-01-18,VIRTUALG,3.36,3.36,3.04,3.08,0.0 -2022-01-19,VIRTUALG,2.99,3.04,2.93,2.93,0.0 -2022-01-20,VIRTUALG,2.79,2.79,2.79,2.79,0.0 -2022-01-21,VIRTUALG,2.66,2.66,2.66,2.66,0.0 -2022-01-24,VIRTUALG,2.53,2.53,2.53,2.53,0.0 -2022-01-25,VIRTUALG,2.41,2.41,2.41,2.41,0.0 -2022-01-27,VIRTUALG,2.29,2.29,2.29,2.29,0.0 -2022-01-28,VIRTUALG,2.18,2.18,2.18,2.18,0.0 -2022-01-31,VIRTUALG,2.08,2.08,2.08,2.08,0.0 -2022-02-01,VIRTUALG,1.98,2.18,1.98,2.18,0.0 -2022-02-02,VIRTUALG,2.28,2.28,2.28,2.28,0.0 -2022-02-03,VIRTUALG,2.39,2.39,2.39,2.39,0.0 -2022-02-04,VIRTUALG,2.5,2.5,2.28,2.49,0.0 -2022-02-07,VIRTUALG,2.61,2.61,2.37,2.4,0.0 -2022-02-08,VIRTUALG,2.28,2.35,2.28,2.28,0.0 -2022-02-09,VIRTUALG,2.17,2.28,2.17,2.17,0.0 -2022-02-10,VIRTUALG,2.07,2.07,2.07,2.07,0.0 -2022-02-11,VIRTUALG,1.97,2.04,1.97,1.97,0.0 -2022-02-14,VIRTUALG,1.88,1.94,1.88,1.88,0.0 -2022-02-15,VIRTUALG,1.79,1.79,1.79,1.79,0.0 -2022-02-16,VIRTUALG,1.75,1.87,1.75,1.87,0.0 -2022-02-17,VIRTUALG,1.96,1.96,1.79,1.96,0.0 -2022-02-18,VIRTUALG,2.05,2.05,1.96,2.05,0.0 -2022-02-21,VIRTUALG,2.15,2.15,1.95,1.95,0.0 -2022-02-22,VIRTUALG,1.86,1.86,1.86,1.86,0.0 -2022-02-23,VIRTUALG,1.77,1.95,1.77,1.82,0.0 -2022-02-24,VIRTUALG,1.73,1.73,1.73,1.73,0.0 -2022-02-25,VIRTUALG,1.65,1.65,1.65,1.65,0.0 -2022-02-28,VIRTUALG,1.57,1.7,1.57,1.64,0.0 -2022-03-02,VIRTUALG,1.56,1.6,1.56,1.56,0.0 -2022-03-03,VIRTUALG,1.5,1.63,1.49,1.63,0.0 -2022-03-04,VIRTUALG,1.71,1.71,1.63,1.7,0.0 -2022-03-07,VIRTUALG,1.77,1.77,1.62,1.62,0.0 -2022-03-08,VIRTUALG,1.65,1.69,1.55,1.61,0.0 -2022-03-09,VIRTUALG,1.69,1.69,1.61,1.69,0.0 -2022-03-10,VIRTUALG,1.77,1.77,1.77,1.77,0.0 -2022-03-11,VIRTUALG,1.85,1.85,1.85,1.85,0.0 -2022-03-14,VIRTUALG,1.94,1.94,1.88,1.94,0.0 -2022-03-15,VIRTUALG,2.03,2.03,1.96,2.03,0.0 -2022-03-16,VIRTUALG,2.13,2.13,1.93,1.93,0.0 -2022-03-17,VIRTUALG,1.84,1.89,1.84,1.85,0.0 -2022-03-21,VIRTUALG,1.78,1.92,1.76,1.77,0.0 -2022-03-22,VIRTUALG,1.7,1.85,1.69,1.85,0.0 -2022-03-23,VIRTUALG,1.93,1.94,1.76,1.82,0.0 -2022-03-24,VIRTUALG,1.75,1.8,1.73,1.74,0.0 -2022-03-25,VIRTUALG,1.67,1.81,1.67,1.75,0.0 -2022-03-28,VIRTUALG,1.83,1.83,1.67,1.67,0.0 -2022-03-29,VIRTUALG,1.62,1.75,1.6,1.67,0.0 -2022-03-30,VIRTUALG,1.65,1.73,1.63,1.66,0.0 -2022-03-31,VIRTUALG,1.71,1.71,1.6,1.65,0.0 -2022-04-01,VIRTUALG,1.62,1.73,1.62,1.7,0.0 -2022-04-04,VIRTUALG,1.75,1.75,1.65,1.69,0.0 -2022-04-05,VIRTUALG,1.66,1.71,1.65,1.68,0.0 -2022-04-06,VIRTUALG,1.7,1.74,1.66,1.71,0.0 -2022-04-07,VIRTUALG,1.75,1.79,1.67,1.68,0.0 -2022-04-08,VIRTUALG,1.67,1.73,1.65,1.66,0.0 -2022-04-11,VIRTUALG,1.66,1.7,1.55,1.59,0.0 -2022-04-12,VIRTUALG,1.64,1.64,1.54,1.61,0.0 -2022-04-13,VIRTUALG,1.65,1.65,1.55,1.56,0.0 -2022-04-18,VIRTUALG,1.54,1.6,1.5,1.53,0.0 -2022-04-19,VIRTUALG,1.56,1.68,1.55,1.68,0.0 -2022-04-20,VIRTUALG,1.84,1.84,1.7,1.84,0.0 -2022-04-21,VIRTUALG,2.02,2.02,1.93,2.02,0.0 -2022-04-22,VIRTUALG,2.1,2.1,1.92,1.95,0.0 -2022-04-25,VIRTUALG,1.95,1.95,1.86,1.86,0.0 -2022-04-26,VIRTUALG,1.85,1.95,1.77,1.95,0.0 -2022-04-27,VIRTUALG,2.0,2.03,1.86,1.87,0.0 -2022-04-28,VIRTUALG,1.86,1.87,1.78,1.79,0.0 -2022-04-29,VIRTUALG,1.84,1.85,1.72,1.73,0.0 -2022-05-02,VIRTUALG,1.7,1.74,1.65,1.65,0.0 -2022-05-04,VIRTUALG,1.7,1.7,1.57,1.59,0.0 -2022-05-05,VIRTUALG,1.57,1.63,1.52,1.59,0.0 -2022-05-06,VIRTUALG,1.59,1.59,1.53,1.56,0.0 -2022-05-09,VIRTUALG,1.55,1.55,1.49,1.49,0.0 -2022-05-10,VIRTUALG,1.5,1.56,1.5,1.56,0.0 -2022-05-11,VIRTUALG,1.63,1.63,1.49,1.49,0.0 -2022-05-12,VIRTUALG,1.48,1.54,1.42,1.42,0.0 -2022-05-13,VIRTUALG,1.42,1.49,1.42,1.49,0.0 -2022-05-16,VIRTUALG,1.56,1.56,1.46,1.56,0.0 -2022-05-17,VIRTUALG,1.62,1.62,1.49,1.56,0.0 -2022-05-18,VIRTUALG,1.55,1.59,1.52,1.55,0.0 -2022-05-19,VIRTUALG,1.49,1.54,1.48,1.49,0.0 -2022-05-20,VIRTUALG,1.49,1.54,1.46,1.48,0.0 -2022-05-23,VIRTUALG,1.41,1.48,1.41,1.41,0.0 -2022-05-24,VIRTUALG,1.34,1.42,1.34,1.34,0.0 -2022-05-25,VIRTUALG,1.33,1.33,1.28,1.28,0.0 -2022-05-26,VIRTUALG,1.26,1.29,1.22,1.23,0.0 -2022-05-27,VIRTUALG,1.28,1.29,1.25,1.29,0.0 -2022-05-30,VIRTUALG,1.34,1.35,1.32,1.35,0.0 -2022-05-31,VIRTUALG,1.41,1.41,1.37,1.41,0.0 -2022-06-01,VIRTUALG,1.45,1.48,1.45,1.48,0.0 -2022-06-02,VIRTUALG,1.55,1.55,1.41,1.43,0.0 -2022-06-03,VIRTUALG,1.47,1.47,1.37,1.38,0.0 -2022-06-06,VIRTUALG,1.4,1.43,1.35,1.41,0.0 -2022-06-07,VIRTUALG,1.49,1.49,1.35,1.37,0.0 -2022-06-08,VIRTUALG,1.4,1.42,1.34,1.37,0.0 -2022-06-09,VIRTUALG,1.4,1.41,1.35,1.4,0.0 -2022-06-10,VIRTUALG,1.41,1.41,1.35,1.37,0.0 -2022-06-13,VIRTUALG,1.25,1.4,1.25,1.29,0.0 -2022-06-14,VIRTUALG,1.23,1.41,1.23,1.39,0.0 -2022-06-15,VIRTUALG,1.44,1.44,1.3,1.34,0.0 -2022-06-16,VIRTUALG,1.35,1.35,1.21,1.23,0.0 -2022-06-17,VIRTUALG,1.24,1.28,1.2,1.24,0.0 -2022-06-20,VIRTUALG,1.25,1.25,1.12,1.14,0.0 -2022-06-21,VIRTUALG,1.19,1.2,1.06,1.17,0.0 -2022-06-22,VIRTUALG,1.17,1.2,1.12,1.17,0.0 -2022-06-23,VIRTUALG,1.18,1.22,1.14,1.2,0.0 -2022-06-24,VIRTUALG,1.1,1.24,1.1,1.22,0.0 -2022-06-27,VIRTUALG,1.25,1.28,1.19,1.21,0.0 -2022-06-28,VIRTUALG,1.23,1.23,1.16,1.19,0.0 -2022-06-29,VIRTUALG,1.21,1.25,1.19,1.21,0.0 -2022-06-30,VIRTUALG,1.23,1.24,1.19,1.19,0.0 -2022-07-01,VIRTUALG,1.13,1.22,1.13,1.2,0.0 -2022-07-04,VIRTUALG,1.24,1.24,1.17,1.19,0.0 -2022-07-05,VIRTUALG,1.2,1.22,1.17,1.19,0.0 -2022-07-06,VIRTUALG,1.22,1.22,1.16,1.17,0.0 -2022-07-07,VIRTUALG,1.18,1.22,1.17,1.19,0.0 -2022-07-08,VIRTUALG,1.22,1.22,1.18,1.2,0.0 -2022-07-11,VIRTUALG,1.21,1.21,1.17,1.19,0.0 -2022-07-12,VIRTUALG,1.19,1.21,1.11,1.17,0.0 -2022-07-13,VIRTUALG,1.19,1.19,1.15,1.15,0.0 -2022-07-14,VIRTUALG,1.17,1.17,1.11,1.13,0.0 -2022-07-15,VIRTUALG,1.14,1.14,1.1,1.11,0.0 -2022-07-18,VIRTUALG,1.15,1.16,1.1,1.13,0.0 -2022-07-19,VIRTUALG,1.14,1.15,1.11,1.13,0.0 -2022-07-20,VIRTUALG,1.15,1.15,1.11,1.12,0.0 -2022-07-21,VIRTUALG,1.13,1.13,1.1,1.12,0.0 -2022-07-22,VIRTUALG,1.13,1.13,1.1,1.12,0.0 -2022-07-25,VIRTUALG,1.14,1.14,1.09,1.11,0.0 -2022-07-26,VIRTUALG,1.1,1.12,1.1,1.1,0.0 -2022-07-27,VIRTUALG,1.11,1.11,1.06,1.07,0.0 -2022-07-28,VIRTUALG,1.05,1.09,1.01,1.05,0.0 -2022-07-29,VIRTUALG,1.07,1.07,1.0,1.04,0.0 +2021-11-01,VIRTUALG,0.52,0.52,0.5,0.5, +2021-11-02,VIRTUALG,0.49,0.52,0.48,0.52, +2021-11-03,VIRTUALG,0.54,0.54,0.53,0.54, +2021-11-04,VIRTUALG,0.56,0.56,0.56,0.56, +2021-11-08,VIRTUALG,0.58,0.58,0.54,0.56, +2021-11-09,VIRTUALG,0.57,0.58,0.55,0.58, +2021-11-10,VIRTUALG,0.6,0.6,0.59,0.6, +2021-11-11,VIRTUALG,0.63,0.63,0.63,0.63, +2021-11-12,VIRTUALG,0.66,0.66,0.65,0.66, +2021-11-15,VIRTUALG,0.69,0.69,0.68,0.69, +2021-11-16,VIRTUALG,0.72,0.72,0.72,0.72, +2021-11-17,VIRTUALG,0.75,0.75,0.75,0.75, +2021-11-18,VIRTUALG,0.78,0.78,0.78,0.78, +2021-11-22,VIRTUALG,0.81,0.81,0.81,0.81, +2021-11-23,VIRTUALG,0.85,0.85,0.85,0.85, +2021-11-24,VIRTUALG,0.89,0.89,0.89,0.89, +2021-11-25,VIRTUALG,0.93,0.93,0.93,0.93, +2021-11-26,VIRTUALG,0.97,0.97,0.89,0.97, +2021-11-29,VIRTUALG,1.0,1.01,0.97,1.01, +2021-11-30,VIRTUALG,1.06,1.06,1.01,1.06, +2021-12-01,VIRTUALG,1.11,1.11,1.11,1.11, +2021-12-02,VIRTUALG,1.16,1.16,1.16,1.16, +2021-12-03,VIRTUALG,1.21,1.21,1.11,1.11, +2021-12-06,VIRTUALG,1.06,1.06,1.06,1.06, +2021-12-07,VIRTUALG,1.01,1.01,1.01,1.01, +2021-12-08,VIRTUALG,0.96,1.06,0.96,1.06, +2021-12-09,VIRTUALG,1.11,1.11,1.1,1.11, +2021-12-10,VIRTUALG,1.16,1.16,1.16,1.16, +2021-12-13,VIRTUALG,1.21,1.21,1.21,1.21, +2021-12-14,VIRTUALG,1.27,1.27,1.15,1.27, +2021-12-15,VIRTUALG,1.31,1.33,1.21,1.33, +2021-12-16,VIRTUALG,1.39,1.39,1.39,1.39, +2021-12-17,VIRTUALG,1.45,1.45,1.33,1.45, +2021-12-20,VIRTUALG,1.52,1.52,1.38,1.52, +2021-12-21,VIRTUALG,1.58,1.59,1.55,1.59, +2021-12-22,VIRTUALG,1.66,1.66,1.66,1.66, +2021-12-23,VIRTUALG,1.74,1.74,1.74,1.74, +2021-12-24,VIRTUALG,1.82,1.82,1.82,1.82, +2021-12-27,VIRTUALG,1.91,1.91,1.86,1.91, +2021-12-28,VIRTUALG,2.0,2.0,2.0,2.0, +2021-12-29,VIRTUALG,2.1,2.1,2.1,2.1, +2021-12-30,VIRTUALG,2.2,2.2,2.2,2.2, +2021-12-31,VIRTUALG,2.31,2.31,2.31,2.31, +2022-01-03,VIRTUALG,2.42,2.42,2.42,2.42, +2022-01-04,VIRTUALG,2.54,2.54,2.3,2.54, +2022-01-05,VIRTUALG,2.66,2.66,2.55,2.66, +2022-01-06,VIRTUALG,2.79,2.79,2.79,2.79, +2022-01-07,VIRTUALG,2.92,2.92,2.92,2.92, +2022-01-10,VIRTUALG,3.06,3.06,3.06,3.06, +2022-01-11,VIRTUALG,3.21,3.21,3.21,3.21, +2022-01-12,VIRTUALG,3.37,3.37,3.06,3.37, +2022-01-13,VIRTUALG,3.53,3.53,3.21,3.21, +2022-01-14,VIRTUALG,3.05,3.05,3.05,3.05, +2022-01-17,VIRTUALG,2.9,3.2,2.9,3.2, +2022-01-18,VIRTUALG,3.36,3.36,3.04,3.08, +2022-01-19,VIRTUALG,2.99,3.04,2.93,2.93, +2022-01-20,VIRTUALG,2.79,2.79,2.79,2.79, +2022-01-21,VIRTUALG,2.66,2.66,2.66,2.66, +2022-01-24,VIRTUALG,2.53,2.53,2.53,2.53, +2022-01-25,VIRTUALG,2.41,2.41,2.41,2.41, +2022-01-27,VIRTUALG,2.29,2.29,2.29,2.29, +2022-01-28,VIRTUALG,2.18,2.18,2.18,2.18, +2022-01-31,VIRTUALG,2.08,2.08,2.08,2.08, +2022-02-01,VIRTUALG,1.98,2.18,1.98,2.18, +2022-02-02,VIRTUALG,2.28,2.28,2.28,2.28, +2022-02-03,VIRTUALG,2.39,2.39,2.39,2.39, +2022-02-04,VIRTUALG,2.5,2.5,2.28,2.49, +2022-02-07,VIRTUALG,2.61,2.61,2.37,2.4, +2022-02-08,VIRTUALG,2.28,2.35,2.28,2.28, +2022-02-09,VIRTUALG,2.17,2.28,2.17,2.17, +2022-02-10,VIRTUALG,2.07,2.07,2.07,2.07, +2022-02-11,VIRTUALG,1.97,2.04,1.97,1.97, +2022-02-14,VIRTUALG,1.88,1.94,1.88,1.88, +2022-02-15,VIRTUALG,1.79,1.79,1.79,1.79, +2022-02-16,VIRTUALG,1.75,1.87,1.75,1.87, +2022-02-17,VIRTUALG,1.96,1.96,1.79,1.96, +2022-02-18,VIRTUALG,2.05,2.05,1.96,2.05, +2022-02-21,VIRTUALG,2.15,2.15,1.95,1.95, +2022-02-22,VIRTUALG,1.86,1.86,1.86,1.86, +2022-02-23,VIRTUALG,1.77,1.95,1.77,1.82, +2022-02-24,VIRTUALG,1.73,1.73,1.73,1.73, +2022-02-25,VIRTUALG,1.65,1.65,1.65,1.65, +2022-02-28,VIRTUALG,1.57,1.7,1.57,1.64, +2022-03-02,VIRTUALG,1.56,1.6,1.56,1.56, +2022-03-03,VIRTUALG,1.5,1.63,1.49,1.63, +2022-03-04,VIRTUALG,1.71,1.71,1.63,1.7, +2022-03-07,VIRTUALG,1.77,1.77,1.62,1.62, +2022-03-08,VIRTUALG,1.65,1.69,1.55,1.61, +2022-03-09,VIRTUALG,1.69,1.69,1.61,1.69, +2022-03-10,VIRTUALG,1.77,1.77,1.77,1.77, +2022-03-11,VIRTUALG,1.85,1.85,1.85,1.85, +2022-03-14,VIRTUALG,1.94,1.94,1.88,1.94, +2022-03-15,VIRTUALG,2.03,2.03,1.96,2.03, +2022-03-16,VIRTUALG,2.13,2.13,1.93,1.93, +2022-03-17,VIRTUALG,1.84,1.89,1.84,1.85, +2022-03-21,VIRTUALG,1.78,1.92,1.76,1.77, +2022-03-22,VIRTUALG,1.7,1.85,1.69,1.85, +2022-03-23,VIRTUALG,1.93,1.94,1.76,1.82, +2022-03-24,VIRTUALG,1.75,1.8,1.73,1.74, +2022-03-25,VIRTUALG,1.67,1.81,1.67,1.75, +2022-03-28,VIRTUALG,1.83,1.83,1.67,1.67, +2022-03-29,VIRTUALG,1.62,1.75,1.6,1.67, +2022-03-30,VIRTUALG,1.65,1.73,1.63,1.66, +2022-03-31,VIRTUALG,1.71,1.71,1.6,1.65, +2022-04-01,VIRTUALG,1.62,1.73,1.62,1.7, +2022-04-04,VIRTUALG,1.75,1.75,1.65,1.69, +2022-04-05,VIRTUALG,1.66,1.71,1.65,1.68, +2022-04-06,VIRTUALG,1.7,1.74,1.66,1.71, +2022-04-07,VIRTUALG,1.75,1.79,1.67,1.68, +2022-04-08,VIRTUALG,1.67,1.73,1.65,1.66, +2022-04-11,VIRTUALG,1.66,1.7,1.55,1.59, +2022-04-12,VIRTUALG,1.64,1.64,1.54,1.61, +2022-04-13,VIRTUALG,1.65,1.65,1.55,1.56, +2022-04-18,VIRTUALG,1.54,1.6,1.5,1.53, +2022-04-19,VIRTUALG,1.56,1.68,1.55,1.68, +2022-04-20,VIRTUALG,1.84,1.84,1.7,1.84, +2022-04-21,VIRTUALG,2.02,2.02,1.93,2.02, +2022-04-22,VIRTUALG,2.1,2.1,1.92,1.95, +2022-04-25,VIRTUALG,1.95,1.95,1.86,1.86, +2022-04-26,VIRTUALG,1.85,1.95,1.77,1.95, +2022-04-27,VIRTUALG,2.0,2.03,1.86,1.87, +2022-04-28,VIRTUALG,1.86,1.87,1.78,1.79, +2022-04-29,VIRTUALG,1.84,1.85,1.72,1.73, +2022-05-02,VIRTUALG,1.7,1.74,1.65,1.65, +2022-05-04,VIRTUALG,1.7,1.7,1.57,1.59, +2022-05-05,VIRTUALG,1.57,1.63,1.52,1.59, +2022-05-06,VIRTUALG,1.59,1.59,1.53,1.56, +2022-05-09,VIRTUALG,1.55,1.55,1.49,1.49, +2022-05-10,VIRTUALG,1.5,1.56,1.5,1.56, +2022-05-11,VIRTUALG,1.63,1.63,1.49,1.49, +2022-05-12,VIRTUALG,1.48,1.54,1.42,1.42, +2022-05-13,VIRTUALG,1.42,1.49,1.42,1.49, +2022-05-16,VIRTUALG,1.56,1.56,1.46,1.56, +2022-05-17,VIRTUALG,1.62,1.62,1.49,1.56, +2022-05-18,VIRTUALG,1.55,1.59,1.52,1.55, +2022-05-19,VIRTUALG,1.49,1.54,1.48,1.49, +2022-05-20,VIRTUALG,1.49,1.54,1.46,1.48, +2022-05-23,VIRTUALG,1.41,1.48,1.41,1.41, +2022-05-24,VIRTUALG,1.34,1.42,1.34,1.34, +2022-05-25,VIRTUALG,1.33,1.33,1.28,1.28, +2022-05-26,VIRTUALG,1.26,1.29,1.22,1.23, +2022-05-27,VIRTUALG,1.28,1.29,1.25,1.29, +2022-05-30,VIRTUALG,1.34,1.35,1.32,1.35, +2022-05-31,VIRTUALG,1.41,1.41,1.37,1.41, +2022-06-01,VIRTUALG,1.45,1.48,1.45,1.48, +2022-06-02,VIRTUALG,1.55,1.55,1.41,1.43, +2022-06-03,VIRTUALG,1.47,1.47,1.37,1.38, +2022-06-06,VIRTUALG,1.4,1.43,1.35,1.41, +2022-06-07,VIRTUALG,1.49,1.49,1.35,1.37, +2022-06-08,VIRTUALG,1.4,1.42,1.34,1.37, +2022-06-09,VIRTUALG,1.4,1.41,1.35,1.4, +2022-06-10,VIRTUALG,1.41,1.41,1.35,1.37, +2022-06-13,VIRTUALG,1.25,1.4,1.25,1.29, +2022-06-14,VIRTUALG,1.23,1.41,1.23,1.39, +2022-06-15,VIRTUALG,1.44,1.44,1.3,1.34, +2022-06-16,VIRTUALG,1.35,1.35,1.21,1.23, +2022-06-17,VIRTUALG,1.24,1.28,1.2,1.24, +2022-06-20,VIRTUALG,1.25,1.25,1.12,1.14, +2022-06-21,VIRTUALG,1.19,1.2,1.06,1.17, +2022-06-22,VIRTUALG,1.17,1.2,1.12,1.17, +2022-06-23,VIRTUALG,1.18,1.22,1.14,1.2, +2022-06-24,VIRTUALG,1.1,1.24,1.1,1.22, +2022-06-27,VIRTUALG,1.25,1.28,1.19,1.21, +2022-06-28,VIRTUALG,1.23,1.23,1.16,1.19, +2022-06-29,VIRTUALG,1.21,1.25,1.19,1.21, +2022-06-30,VIRTUALG,1.23,1.24,1.19,1.19, +2022-07-01,VIRTUALG,1.13,1.22,1.13,1.2, +2022-07-04,VIRTUALG,1.24,1.24,1.17,1.19, +2022-07-05,VIRTUALG,1.2,1.22,1.17,1.19, +2022-07-06,VIRTUALG,1.22,1.22,1.16,1.17, +2022-07-07,VIRTUALG,1.18,1.22,1.17,1.19, +2022-07-08,VIRTUALG,1.22,1.22,1.18,1.2, +2022-07-11,VIRTUALG,1.21,1.21,1.17,1.19, +2022-07-12,VIRTUALG,1.19,1.21,1.11,1.17, +2022-07-13,VIRTUALG,1.19,1.19,1.15,1.15, +2022-07-14,VIRTUALG,1.17,1.17,1.11,1.13, +2022-07-15,VIRTUALG,1.14,1.14,1.1,1.11, +2022-07-18,VIRTUALG,1.15,1.16,1.1,1.13, +2022-07-19,VIRTUALG,1.14,1.15,1.11,1.13, +2022-07-20,VIRTUALG,1.15,1.15,1.11,1.12, +2022-07-21,VIRTUALG,1.13,1.13,1.1,1.12, +2022-07-22,VIRTUALG,1.13,1.13,1.1,1.12, +2022-07-25,VIRTUALG,1.14,1.14,1.09,1.11, +2022-07-26,VIRTUALG,1.1,1.12,1.1,1.1, +2022-07-27,VIRTUALG,1.11,1.11,1.06,1.07, +2022-07-28,VIRTUALG,1.05,1.09,1.01,1.05, +2022-07-29,VIRTUALG,1.07,1.07,1.0,1.04, 2022-01-03,VISESHINFO,0.3,0.3,0.3,0.3,53147.0 2022-01-04,VISESHINFO,0.31,0.31,0.31,0.31,145465.0 2022-01-05,VISESHINFO,0.32,0.32,0.32,0.32,120805.0 @@ -30135,7 +30135,7 @@ date,symbol,open,high,low,close,volume 2024-01-10,ZOMATO,134.25,136.15,132.25,134.65,29917881.0 2024-01-11,ZOMATO,135.3,139.0,135.05,138.35,41809415.0 2024-01-12,ZOMATO,140.0,141.5,136.8,139.55,45508277.0 -2024-01-15,ZOMATO,139.55,139.55,139.55,139.55,0.0 +2024-01-15,ZOMATO,139.55,139.55,139.55,139.55, 2024-01-16,ZOMATO,135.0,135.3,131.0,133.55,47043428.0 2024-01-17,ZOMATO,132.4,132.4,126.75,127.4,76780526.0 2024-01-18,ZOMATO,128.05,129.8,121.6,129.45,111946831.0 diff --git a/DATA/SILVER/TradeHistory/TradeHistory_data.csv b/DATA/SILVER/TradeHistory/TradeHistory_data.csv index fb0d1ae5..c7726c88 100644 --- a/DATA/SILVER/TradeHistory/TradeHistory_data.csv +++ b/DATA/SILVER/TradeHistory/TradeHistory_data.csv @@ -11,8 +11,8 @@ datetime,exchange,segment,symbol,scrip_name,side,amount,quantity,price,expiry_da 2020-07-29 14:14:01,NSE,EQ,IDEA,VODAFONE IDEA LTD,BUY,164.0,20.0,8.2, 2020-07-30 15:15:54,NSE,EQ,IDEA,VODAFONE IDEA LTD,BUY,397.5,50.0,7.95, 2021-02-08 11:39:33,NSE,EQ,TATAPOWER,TATA POWER,BUY,6480.0,72.0,90.0, -2021-02-09 14:25:00,NSE,EQ,NIFTYBEES,NIFTY BEES,BUY,162.52,1.0,162.52, 2021-02-09 14:25:00,NSE,EQ,GOLDBEES,GOLDBEES,BUY,83.64,2.0,41.82, +2021-02-09 14:25:00,NSE,EQ,NIFTYBEES,NIFTY BEES,BUY,162.52,1.0,162.52, 2021-02-22 11:44:35,NSE,EQ,TATAPOWER,TATA POWER,BUY,2970.0,33.0,90.0, 2021-03-04 00:00:00,NSE,EQ,HERANBA,HERANBA INDUSTRIES LIMITED,BUY,14421.0,23.0,627.0, 2021-03-05 15:24:27,NSE,EQ,HERANBA,HERANBA INDUSTRIES LIMITED,SELL,9840.0,12.0,820.0, @@ -39,14 +39,316 @@ datetime,exchange,segment,symbol,scrip_name,side,amount,quantity,price,expiry_da 2022-08-10 09:27:00,NSE,EQ,LICI,LIFE INSURANCE CORPORATION,SELL,10265.25,15.0,684.35, 2022-08-10 09:30:24,NSE,EQ,TATAPOWER,TATA POWER,SELL,4372.85,19.0,230.15, 2022-08-10 09:33:26,NSE,EQ,TATACHEM,TATA CHEMICALS LTD.,SELL,20600.0,20.0,1030.0, +2024-05-24 00:00:00,BMF,MF,SBI_LONG_TERM_EQUITY_FUND_DIRECT_PLAN_GROWTH,SBI MAGNUM TAX GAIN SCHEME - D,BUY,999.75,2.33,428.89, +2024-05-24 00:00:00,BMF,MF,MIRAE_ASSET_ELSS_TAX_SAVER_FUND_DIRECT_PLAN_GROWTH,MIRAE ASSET TAX SAVER FUND - D,BUY,999.95,20.51,48.77, +2024-06-04 12:19:21,NSE,EQ,IRCTC,INDIAN RAILWAY CATERING AND TO,BUY,2688.6,3.0,896.2, +2024-06-13 12:11:08,FON,FO,NIFTY,NIFTY-CE-23350-13JUN2024,BUY,1475.0,25.0,59.0,2024-06-13 +2024-06-13 13:28:13,FON,FO,NIFTY,NIFTY-CE-23350-13JUN2024,SELL,1547.5,25.0,61.9,2024-06-13 +2024-06-13 13:58:03,NSE,EQ,KPITTECH,KPIT TECHNOLOGIES LTD,BUY,3000.0,2.0,1500.0, +2024-06-14 11:21:06,FON,FO,NIFTY,NIFTY-PE-23450-20JUN2024,BUY,3117.5,25.0,124.7,2024-06-20 +2024-06-14 12:09:30,FON,FO,NIFTY,NIFTY-PE-23450-20JUN2024,SELL,3200.0,25.0,128.0,2024-06-20 +2024-06-18 11:00:46,FON,FO,NIFTY,NIFTY-CE-23500-20JUN2024,BUY,3000.0,25.0,120.0,2024-06-20 +2024-06-18 11:22:18,FON,FO,NIFTY,NIFTY-CE-23500-20JUN2024,SELL,3391.25,25.0,135.65,2024-06-20 +2024-06-19 09:22:02,FON,FO,NIFTY,NIFTY-PE-23600-20JUN2024,BUY,1875.0,25.0,75.0,2024-06-20 +2024-06-19 09:29:57,FON,FO,NIFTY,NIFTY-PE-23600-20JUN2024,SELL,2500.0,25.0,100.0,2024-06-20 +2024-06-19 10:21:57,FON,FO,NIFTY,NIFTY-CE-23600-20JUN2024,BUY,1248.75,25.0,49.95,2024-06-20 +2024-06-19 10:47:19,FON,FO,NIFTY,NIFTY-CE-23600-20JUN2024,BUY,750.0,25.0,30.0,2024-06-20 +2024-06-19 11:42:42,FON,FO,NIFTY,NIFTY-CE-23600-20JUN2024,SELL,2400.0,50.0,48.0,2024-06-20 +2024-06-20 09:57:52,FON,FO,NIFTY,NIFTY-CE-23450-20JUN2024,BUY,3500.0,50.0,70.0,2024-06-20 +2024-06-20 10:02:14,FON,FO,NIFTY,NIFTY-CE-23450-20JUN2024,SELL,1938.75,25.0,77.55,2024-06-20 +2024-06-20 10:02:14,FON,FO,NIFTY,NIFTY-CE-23450-20JUN2024,SELL,1938.75,25.0,77.55,2024-06-20 +2024-06-20 10:11:43,FON,FO,NIFTY,NIFTY-CE-23650-20JUN2024,BUY,375.0,25.0,15.0,2024-06-20 +2024-06-20 10:11:43,FON,FO,NIFTY,NIFTY-CE-23650-20JUN2024,BUY,375.0,25.0,15.0,2024-06-20 +2024-06-20 10:15:20,FON,FO,NIFTY,NIFTY-CE-23650-20JUN2024,SELL,627.5,50.0,12.55,2024-06-20 +2024-06-20 10:23:38,FON,FO,NIFTY,NIFTY-CE-23650-20JUN2024,BUY,750.0,50.0,15.0,2024-06-20 +2024-06-20 10:24:50,FON,FO,NIFTY,NIFTY-CE-23650-20JUN2024,SELL,682.5,50.0,13.65,2024-06-20 +2024-06-20 10:28:21,FON,FO,NIFTY,NIFTY-CE-23650-20JUN2024,BUY,368.75,25.0,14.75,2024-06-20 +2024-06-20 10:28:21,FON,FO,NIFTY,NIFTY-CE-23650-20JUN2024,BUY,1106.25,75.0,14.75,2024-06-20 +2024-06-20 12:28:31,FON,FO,NIFTY,NIFTY-CE-23650-20JUN2024,SELL,450.0,75.0,6.0,2024-06-20 +2024-06-20 12:28:31,FON,FO,NIFTY,NIFTY-CE-23650-20JUN2024,SELL,150.0,25.0,6.0,2024-06-20 +2024-06-21 12:52:27,FON,FO,NIFTY,NIFTY-CE-23500-27JUN2024,BUY,9375.0,75.0,125.0,2024-06-27 +2024-06-21 12:52:27,FON,FO,NIFTY,NIFTY-CE-23500-27JUN2024,BUY,3125.0,25.0,125.0,2024-06-27 +2024-06-21 13:56:13,FON,FO,NIFTY,NIFTY-CE-23500-27JUN2024,SELL,3775.0,25.0,151.0,2024-06-27 +2024-06-21 13:56:13,FON,FO,NIFTY,NIFTY-CE-23500-27JUN2024,SELL,11325.0,75.0,151.0,2024-06-27 +2024-06-24 11:39:16,FON,FO,NIFTY,NIFTY-PE-23550-27JUN2024,BUY,3440.0,25.0,137.6,2024-06-27 +2024-06-24 11:39:16,FON,FO,NIFTY,NIFTY-PE-23550-27JUN2024,BUY,3440.0,25.0,137.6,2024-06-27 +2024-06-24 11:39:16,FON,FO,NIFTY,NIFTY-PE-23550-27JUN2024,BUY,3440.0,25.0,137.6,2024-06-27 +2024-06-24 11:39:16,FON,FO,NIFTY,NIFTY-PE-23550-27JUN2024,BUY,3442.5,25.0,137.7,2024-06-27 +2024-06-24 11:46:51,FON,FO,NIFTY,NIFTY-PE-23550-27JUN2024,SELL,14095.0,100.0,140.95,2024-06-27 +2024-06-25 11:23:23,FON,FO,NIFTY,NIFTY-CE-23550-27JUN2024,BUY,12620.0,100.0,126.2,2024-06-27 +2024-06-25 12:03:52,FON,FO,NIFTY,NIFTY-CE-23550-27JUN2024,SELL,12830.0,100.0,128.3,2024-06-27 +2024-06-26 13:32:12,FON,FO,NIFTY,NIFTY-CE-23800-27JUN2024,BUY,10910.0,100.0,109.1,2024-06-27 +2024-06-26 13:58:40,FON,FO,NIFTY,NIFTY-CE-23800-27JUN2024,SELL,3025.0,25.0,121.0,2024-06-27 +2024-06-26 13:58:40,FON,FO,NIFTY,NIFTY-CE-23800-27JUN2024,SELL,6050.0,50.0,121.0,2024-06-27 +2024-06-26 13:58:40,FON,FO,NIFTY,NIFTY-CE-23800-27JUN2024,SELL,3025.0,25.0,121.0,2024-06-27 +2024-06-26 15:00:09,FON,FO,NIFTY,NIFTY-CE-23800-27JUN2024,BUY,12100.0,100.0,121.0,2024-06-27 +2024-06-27 10:08:12,FON,FO,NIFTY,NIFTY-CE-23800-27JUN2024,SELL,8842.5,50.0,176.85,2024-06-27 +2024-06-27 10:33:11,FON,FO,NIFTY,NIFTY-CE-23800-27JUN2024,SELL,8750.0,50.0,175.0,2024-06-27 +2024-06-28 12:13:12,FON,FO,NIFTY,NIFTY-CE-24100-04JUL2024,BUY,8500.0,50.0,170.0,2024-07-04 +2024-06-28 12:21:13,FON,FO,NIFTY,NIFTY-CE-24100-04JUL2024,BUY,7250.0,50.0,145.0,2024-07-04 +2024-06-28 14:29:25,FON,FO,NIFTY,NIFTY-CE-24100-04JUL2024,SELL,8500.0,50.0,170.0,2024-07-04 +2024-06-28 14:29:25,FON,FO,NIFTY,NIFTY-CE-24100-04JUL2024,SELL,8500.0,50.0,170.0,2024-07-04 +2024-07-01 11:31:03,FON,FO,NIFTY,NIFTY-CE-24050-04JUL2024,BUY,18285.0,100.0,182.85,2024-07-04 +2024-07-01 13:45:26,FON,FO,NIFTY,NIFTY-CE-24050-04JUL2024,SELL,4792.5,25.0,191.7,2024-07-04 +2024-07-01 13:45:26,FON,FO,NIFTY,NIFTY-CE-24050-04JUL2024,SELL,14373.75,75.0,191.65,2024-07-04 +2024-07-02 00:00:00,BMF,MF,SBI_LONG_TERM_EQUITY_FUND_DIRECT_PLAN_GROWTH,SBI MAGNUM TAX GAIN SCHEME - D,BUY,999.89,2.2,455.11, +2024-07-02 00:00:00,BMF,MF,MIRAE_ASSET_ELSS_TAX_SAVER_FUND_DIRECT_PLAN_GROWTH,MIRAE ASSET TAX SAVER FUND - D,BUY,999.95,19.29,51.84, +2024-07-02 09:45:41,FON,FO,NIFTY,NIFTY-PE-24150-04JUL2024,BUY,3125.0,25.0,125.0,2024-07-04 +2024-07-02 09:53:05,FON,FO,NIFTY,NIFTY-PE-24150-04JUL2024,SELL,3508.75,25.0,140.35,2024-07-04 +2024-07-02 12:44:33,FON,FO,NIFTY,NIFTY-CE-24000-04JUL2024,BUY,18155.0,100.0,181.55,2024-07-04 +2024-07-02 14:54:13,FON,FO,NIFTY,NIFTY-CE-24000-04JUL2024,SELL,10052.5,50.0,201.05,2024-07-04 +2024-07-02 14:54:13,FON,FO,NIFTY,NIFTY-CE-24000-04JUL2024,SELL,5027.5,25.0,201.1,2024-07-04 +2024-07-02 14:54:13,FON,FO,NIFTY,NIFTY-CE-24000-04JUL2024,SELL,5027.5,25.0,201.1,2024-07-04 +2024-07-03 09:15:54,FON,FO,NIFTY,NIFTY-PE-24250-04JUL2024,BUY,10455.0,100.0,104.55,2024-07-04 +2024-07-03 12:33:30,FON,FO,NIFTY,NIFTY-PE-24250-04JUL2024,BUY,3150.0,50.0,63.0,2024-07-04 +2024-07-03 15:29:00,FON,FO,NIFTY,NIFTY-PE-24250-04JUL2024,SELL,1412.5,25.0,56.5,2024-07-04 +2024-07-03 15:29:00,FON,FO,NIFTY,NIFTY-PE-24250-04JUL2024,SELL,1412.5,25.0,56.5,2024-07-04 +2024-07-03 15:29:00,FON,FO,NIFTY,NIFTY-PE-24250-04JUL2024,SELL,1412.5,25.0,56.5,2024-07-04 +2024-07-03 15:29:00,FON,FO,NIFTY,NIFTY-PE-24250-04JUL2024,SELL,1412.5,25.0,56.5,2024-07-04 +2024-07-03 15:29:00,FON,FO,NIFTY,NIFTY-PE-24250-04JUL2024,SELL,1412.5,25.0,56.5,2024-07-04 +2024-07-03 15:29:00,FON,FO,NIFTY,NIFTY-PE-24250-04JUL2024,SELL,1412.5,25.0,56.5,2024-07-04 +2024-07-04 11:16:40,FON,FO,NIFTY,NIFTY-CE-24300-04JUL2024,BUY,1250.0,25.0,50.0,2024-07-04 +2024-07-04 11:23:32,FON,FO,NIFTY,NIFTY-CE-24300-04JUL2024,SELL,1317.5,25.0,52.7,2024-07-04 +2024-07-05 09:44:03,FON,FO,NIFTY,NIFTY-PE-24000-11JUL2024,BUY,1258.75,25.0,50.35,2024-07-11 +2024-07-05 09:54:34,FON,FO,NIFTY,NIFTY-PE-24000-11JUL2024,SELL,1437.5,25.0,57.5,2024-07-11 +2024-07-05 10:44:46,FON,FO,NIFTY,NIFTY-CE-24200-11JUL2024,BUY,8415.0,50.0,168.3,2024-07-11 +2024-07-05 11:33:05,FON,FO,NIFTY,NIFTY-CE-24200-11JUL2024,SELL,8812.5,50.0,176.25,2024-07-11 +2024-07-05 11:50:06,FON,FO,NIFTY,NIFTY-PE-24300-11JUL2024,BUY,6000.0,50.0,120.0,2024-07-11 +2024-07-05 11:51:36,FON,FO,NIFTY,NIFTY-PE-24300-11JUL2024,BUY,2978.75,25.0,119.15,2024-07-11 +2024-07-05 11:51:36,FON,FO,NIFTY,NIFTY-PE-24300-11JUL2024,BUY,2978.75,25.0,119.15,2024-07-11 +2024-07-05 11:58:36,FON,FO,NIFTY,NIFTY-PE-24300-11JUL2024,SELL,3028.75,25.0,121.15,2024-07-11 +2024-07-05 11:58:36,FON,FO,NIFTY,NIFTY-PE-24300-11JUL2024,SELL,3028.75,25.0,121.15,2024-07-11 +2024-07-05 11:58:36,FON,FO,NIFTY,NIFTY-PE-24300-11JUL2024,SELL,6057.5,50.0,121.15,2024-07-11 +2024-07-05 12:36:40,FON,FO,NIFTY,NIFTY-CE-24250-11JUL2024,BUY,12195.0,75.0,162.6,2024-07-11 +2024-07-05 15:12:21,FON,FO,NIFTY,NIFTY-CE-24250-11JUL2024,SELL,9250.0,50.0,185.0,2024-07-11 +2024-07-05 15:12:21,FON,FO,NIFTY,NIFTY-CE-24250-11JUL2024,SELL,4625.0,25.0,185.0,2024-07-11 +2024-07-08 15:02:08,FON,FO,NIFTY,NIFTY-CE-24300-11JUL2024,BUY,12000.0,100.0,120.0,2024-07-11 +2024-07-09 09:47:45,FON,FO,NIFTY,NIFTY-CE-24300-11JUL2024,SELL,14545.0,100.0,145.45,2024-07-11 +2024-07-09 10:19:25,FON,FO,NIFTY,NIFTY-CE-24300-11JUL2024,BUY,14000.0,100.0,140.0,2024-07-11 +2024-07-09 10:20:55,FON,FO,NIFTY,NIFTY-CE-24300-11JUL2024,SELL,3437.5,25.0,137.5,2024-07-11 +2024-07-09 10:20:55,FON,FO,NIFTY,NIFTY-CE-24300-11JUL2024,SELL,6877.5,50.0,137.55,2024-07-11 +2024-07-09 10:20:55,FON,FO,NIFTY,NIFTY-CE-24300-11JUL2024,SELL,3436.25,25.0,137.45,2024-07-11 +2024-07-09 10:23:03,FON,FO,NIFTY,NIFTY-PE-24350-11JUL2024,BUY,8030.0,100.0,80.3,2024-07-11 +2024-07-09 10:23:04,FON,FO,NIFTY,NIFTY-PE-24350-11JUL2024,SELL,2013.75,25.0,80.55,2024-07-11 +2024-07-09 10:23:04,FON,FO,NIFTY,NIFTY-PE-24350-11JUL2024,SELL,6041.25,75.0,80.55,2024-07-11 +2024-07-09 12:44:04,FON,FO,NIFTY,NIFTY-CE-24400-11JUL2024,BUY,11125.0,125.0,89.0,2024-07-11 +2024-07-09 12:44:04,FON,FO,NIFTY,NIFTY-CE-24400-11JUL2024,BUY,2225.0,25.0,89.0,2024-07-11 +2024-07-09 13:17:26,FON,FO,NIFTY,NIFTY-CE-24400-11JUL2024,SELL,11710.0,100.0,117.1,2024-07-11 +2024-07-09 13:17:26,FON,FO,NIFTY,NIFTY-CE-24400-11JUL2024,SELL,5855.0,50.0,117.1,2024-07-11 +2024-07-10 11:46:04,FON,FO,NIFTY,NIFTY-CE-24100-11JUL2024,BUY,16700.0,100.0,167.0,2024-07-11 +2024-07-10 12:11:22,FON,FO,NIFTY,NIFTY-CE-24100-11JUL2024,SELL,4596.25,25.0,183.85,2024-07-11 +2024-07-10 12:11:22,FON,FO,NIFTY,NIFTY-CE-24100-11JUL2024,SELL,13792.5,75.0,183.9,2024-07-11 +2024-07-11 09:16:44,FON,FO,NIFTY,NIFTY-CE-24350-11JUL2024,BUY,1493.75,25.0,59.75,2024-07-11 +2024-07-11 09:16:44,FON,FO,NIFTY,NIFTY-CE-24350-11JUL2024,BUY,2987.5,50.0,59.75,2024-07-11 +2024-07-11 09:16:44,FON,FO,NIFTY,NIFTY-CE-24350-11JUL2024,BUY,1493.75,25.0,59.75,2024-07-11 +2024-07-11 09:26:06,FON,FO,NIFTY,NIFTY-CE-24350-11JUL2024,BUY,4000.0,100.0,40.0,2024-07-11 +2024-07-11 10:13:20,FON,FO,NIFTY,NIFTY-CE-24350-11JUL2024,SELL,2668.75,125.0,21.35,2024-07-11 +2024-07-11 10:13:20,FON,FO,NIFTY,NIFTY-CE-24350-11JUL2024,SELL,1601.25,75.0,21.35,2024-07-11 +2024-07-11 11:05:32,FON,FO,NIFTY,NIFTY-CE-24400-11JUL2024,SELL,107.5,25.0,4.3,2024-07-11 +2024-07-11 11:05:32,FON,FO,NIFTY,NIFTY-CE-24300-11JUL2024,BUY,351.25,25.0,14.05,2024-07-11 +2024-07-11 14:09:06,FON,FO,NIFTY,NIFTY-CE-24400-11JUL2024,BUY,62.5,25.0,2.5,2024-07-11 +2024-07-11 14:11:00,FON,FO,NIFTY,NIFTY-CE-24300-11JUL2024,SELL,498.75,25.0,19.95,2024-07-11 +2024-07-15 13:23:50,FON,FO,NIFTY,NIFTY-PE-24650-18JUL2024,BUY,5762.5,50.0,115.25,2024-07-18 +2024-07-15 14:18:31,FON,FO,NIFTY,NIFTY-PE-24650-18JUL2024,SELL,5787.5,50.0,115.75,2024-07-18 +2024-07-16 13:57:37,FON,FO,NIFTY,NIFTY-CE-24650-18JUL2024,BUY,1751.25,25.0,70.05,2024-07-18 +2024-07-16 13:57:37,FON,FO,NIFTY,NIFTY-PE-24650-18JUL2024,BUY,1942.5,25.0,77.7,2024-07-18 +2024-07-16 13:57:37,FON,FO,NIFTY,NIFTY-PE-24650-18JUL2024,BUY,1941.25,25.0,77.65,2024-07-18 +2024-07-16 13:57:37,FON,FO,NIFTY,NIFTY-CE-24650-18JUL2024,BUY,1752.5,25.0,70.1,2024-07-18 +2024-07-18 09:47:40,FON,FO,NIFTY,NIFTY-PE-24650-18JUL2024,SELL,3512.5,50.0,70.25,2024-07-18 +2024-07-18 09:47:51,FON,FO,NIFTY,NIFTY-CE-24600-18JUL2024,BUY,4965.0,100.0,49.65,2024-07-18 +2024-07-18 09:55:59,FON,FO,NIFTY,NIFTY-CE-24650-18JUL2024,SELL,2822.5,50.0,56.45,2024-07-18 +2024-07-18 09:57:15,FON,FO,NIFTY,NIFTY-CE-24600-18JUL2024,SELL,8710.0,100.0,87.1,2024-07-18 +2024-07-18 10:14:50,FON,FO,NIFTY,NIFTY-CE-24650-18JUL2024,BUY,5000.0,100.0,50.0,2024-07-18 +2024-07-18 10:22:23,FON,FO,NIFTY,NIFTY-CE-24650-18JUL2024,SELL,4000.0,100.0,40.0,2024-07-18 +2024-07-18 12:00:26,FON,FO,NIFTY,NIFTY-CE-24650-18JUL2024,BUY,1715.0,100.0,17.15,2024-07-18 +2024-07-18 12:18:21,FON,FO,NIFTY,NIFTY-CE-24650-18JUL2024,SELL,5100.0,100.0,51.0,2024-07-18 +2024-07-18 14:25:45,FON,FO,NIFTY,NIFTY-PE-24650-18JUL2024,BUY,300.0,100.0,3.0,2024-07-18 +2024-07-22 11:06:51,FON,FO,NIFTY,NIFTY-PE-24600-25JUL2024,BUY,18911.25,75.0,252.15,2024-07-25 +2024-07-22 11:24:32,FON,FO,NIFTY,NIFTY-PE-24600-25JUL2024,SELL,19020.0,75.0,253.6,2024-07-25 +2024-07-23 11:27:49,FON,FO,NIFTY,NIFTY-CE-24500-25JUL2024,BUY,10267.5,50.0,205.35,2024-07-25 +2024-07-23 11:27:49,FON,FO,NIFTY,NIFTY-CE-24500-25JUL2024,BUY,10265.0,50.0,205.3,2024-07-25 +2024-07-23 12:22:03,FON,FO,NIFTY,NIFTY-CE-24500-25JUL2024,SELL,5445.0,50.0,108.9,2024-07-25 +2024-07-23 12:22:03,FON,FO,NIFTY,NIFTY-CE-24500-25JUL2024,SELL,2723.75,25.0,108.95,2024-07-25 +2024-07-23 12:22:03,FON,FO,NIFTY,NIFTY-CE-24500-25JUL2024,SELL,2722.5,25.0,108.9,2024-07-25 +2024-07-26 11:34:24,FON,FO,NIFTY,NIFTY-PE-24650-01AUG2024,BUY,3450.0,25.0,138.0,2024-08-01 +2024-07-26 12:20:50,FON,FO,NIFTY,NIFTY-CE-24600-01AUG2024,BUY,4767.5,25.0,190.7,2024-08-01 +2024-07-26 12:33:43,FON,FO,NIFTY,NIFTY-PE-24650-01AUG2024,SELL,2653.75,25.0,106.15,2024-08-01 +2024-07-26 13:22:36,FON,FO,NIFTY,NIFTY-CE-24600-01AUG2024,SELL,7125.0,25.0,285.0,2024-08-01 +2024-07-29 10:38:24,FON,FO,NIFTY,NIFTY-PE-24900-01AUG2024,BUY,9375.0,75.0,125.0,2024-08-01 +2024-07-29 11:00:02,FON,FO,NIFTY,NIFTY-PE-24450-01AUG2024,BUY,300.0,25.0,12.0,2024-08-01 +2024-07-29 11:00:02,FON,FO,NIFTY,NIFTY-PE-24450-01AUG2024,BUY,600.0,50.0,12.0,2024-08-01 +2024-07-29 11:04:10,FON,FO,NIFTY,NIFTY-CE-25400-01AUG2024,BUY,900.0,100.0,9.0,2024-08-01 +2024-07-29 11:23:25,FON,FO,NIFTY,NIFTY-PE-24900-01AUG2024,SELL,2097.5,25.0,83.9,2024-08-01 +2024-07-29 11:23:25,FON,FO,NIFTY,NIFTY-PE-24900-01AUG2024,SELL,4192.5,50.0,83.85,2024-08-01 +2024-07-29 11:42:42,FON,FO,NIFTY,NIFTY-PE-24450-01AUG2024,SELL,783.75,75.0,10.45,2024-08-01 +2024-07-29 12:06:50,FON,FO,NIFTY,NIFTY-CE-25400-01AUG2024,SELL,1035.0,100.0,10.35,2024-08-01 +2024-07-29 12:10:20,FON,FO,NIFTY,NIFTY-CE-25000-01AUG2024,BUY,7500.0,75.0,100.0,2024-08-01 +2024-07-29 13:15:18,FON,FO,NIFTY,NIFTY-CE-25000-01AUG2024,SELL,4950.0,75.0,66.0,2024-08-01 +2024-07-30 11:14:37,FON,FO,NIFTY,NIFTY-CE-25150-01AUG2024,BUY,1400.0,50.0,28.0,2024-08-01 +2024-07-30 11:45:42,FON,FO,NIFTY,NIFTY-CE-25150-01AUG2024,SELL,1435.0,50.0,28.7,2024-08-01 +2024-07-30 13:11:20,FON,FO,NIFTY,NIFTY-CE-24950-01AUG2024,BUY,2625.0,25.0,105.0,2024-08-01 +2024-07-30 13:11:20,FON,FO,NIFTY,NIFTY-CE-24950-01AUG2024,BUY,2625.0,25.0,105.0,2024-08-01 +2024-07-30 13:19:08,FON,FO,NIFTY,NIFTY-CE-24950-01AUG2024,SELL,4250.0,50.0,85.0,2024-08-01 +2024-07-30 15:09:20,FON,FO,NIFTY,NIFTY-PE-24900-01AUG2024,BUY,5097.5,50.0,101.95,2024-08-01 +2024-07-30 15:28:35,FON,FO,NIFTY,NIFTY-PE-24900-01AUG2024,SELL,2568.75,25.0,102.75,2024-08-01 +2024-07-30 15:28:35,FON,FO,NIFTY,NIFTY-PE-24900-01AUG2024,SELL,2568.75,25.0,102.75,2024-08-01 +2024-07-31 11:19:46,FON,FO,NIFTY,NIFTY-PE-24950-01AUG2024,BUY,2471.25,25.0,98.85,2024-08-01 +2024-07-31 14:32:42,FON,FO,NIFTY,NIFTY-PE-25000-01AUG2024,BUY,2436.25,25.0,97.45,2024-08-01 +2024-07-31 14:45:44,FON,FO,NIFTY,NIFTY-PE-24950-01AUG2024,SELL,2136.25,25.0,85.45,2024-08-01 +2024-07-31 14:59:38,FON,FO,NIFTY,NIFTY-PE-25000-01AUG2024,SELL,2613.75,25.0,104.55,2024-08-01 +2024-08-01 14:34:46,FON,FO,NIFTY,NIFTY-PE-24950-01AUG2024,BUY,875.0,125.0,7.0,2024-08-01 +2024-08-01 14:35:26,FON,FO,NIFTY,NIFTY-CE-25000-01AUG2024,BUY,875.0,125.0,7.0,2024-08-01 +2024-08-01 15:20:10,FON,FO,NIFTY,NIFTY-CE-25000-01AUG2024,SELL,320.0,25.0,12.8,2024-08-01 +2024-08-01 15:20:10,FON,FO,NIFTY,NIFTY-PE-24950-01AUG2024,SELL,6.25,125.0,0.05,2024-08-01 +2024-08-01 15:20:10,FON,FO,NIFTY,NIFTY-CE-25000-01AUG2024,SELL,960.0,75.0,12.8,2024-08-01 +2024-08-01 15:20:10,FON,FO,NIFTY,NIFTY-CE-25000-01AUG2024,SELL,320.0,25.0,12.8,2024-08-01 +2024-08-02 00:00:00,BMF,MF,MIRAE_ASSET_ELSS_TAX_SAVER_FUND_DIRECT_PLAN_GROWTH,MIRAE ASSET TAX SAVER FUND - D,BUY,999.94,18.61,53.74, +2024-08-02 00:00:00,BMF,MF,SBI_LONG_TERM_EQUITY_FUND_DIRECT_PLAN_GROWTH,SBI MAGNUM TAX GAIN SCHEME - D,BUY,999.86,2.11,474.32, +2024-08-02 12:21:59,FON,FO,NIFTY,NIFTY-PE-24800-08AUG2024,BUY,4000.0,25.0,160.0,2024-08-08 +2024-08-02 12:36:48,FON,FO,NIFTY,NIFTY-PE-24800-08AUG2024,SELL,4443.75,25.0,177.75,2024-08-08 +2024-08-02 14:07:07,FON,FO,NIFTY,NIFTY-PE-24800-08AUG2024,BUY,4150.0,25.0,166.0,2024-08-08 +2024-08-02 14:21:35,FON,FO,NIFTY,NIFTY-PE-24800-08AUG2024,SELL,4196.25,25.0,167.85,2024-08-08 +2024-08-02 15:07:27,FON,FO,NIFTY,NIFTY-CE-24700-08AUG2024,BUY,3500.0,25.0,140.0,2024-08-08 +2024-08-05 09:32:11,FON,FO,NIFTY,NIFTY-CE-24700-08AUG2024,SELL,750.0,25.0,30.0,2024-08-08 +2024-08-06 10:23:59,FON,FO,NIFTY,NIFTY-PE-24200-08AUG2024,BUY,2800.0,25.0,112.0,2024-08-08 +2024-08-06 10:25:48,FON,FO,NIFTY,NIFTY-PE-24200-08AUG2024,SELL,3167.5,25.0,126.7,2024-08-08 +2024-08-06 11:53:31,FON,FO,NIFTY,NIFTY-CE-24300-08AUG2024,BUY,2500.0,25.0,100.0,2024-08-08 +2024-08-06 12:26:04,FON,FO,NIFTY,NIFTY-CE-24300-08AUG2024,SELL,2337.5,25.0,93.5,2024-08-08 +2024-08-06 12:35:05,FON,FO,NIFTY,NIFTY-PE-24150-08AUG2024,BUY,3250.0,25.0,130.0,2024-08-08 +2024-08-06 12:53:33,FON,FO,NIFTY,NIFTY-PE-24150-08AUG2024,SELL,2971.25,25.0,118.85,2024-08-08 +2024-08-06 14:00:50,FON,FO,NIFTY,NIFTY-CE-24150-08AUG2024,BUY,2843.75,25.0,113.75,2024-08-08 +2024-08-06 14:10:58,FON,FO,NIFTY,NIFTY-CE-24150-08AUG2024,SELL,2257.5,25.0,90.3,2024-08-08 +2024-08-07 10:40:30,FON,FO,NIFTY,NIFTY-CE-25000-08AUG2024,BUY,47.5,25.0,1.9,2024-08-08 +2024-08-07 10:45:11,FON,FO,NIFTY,NIFTY-CE-24350-08AUG2024,BUY,2460.0,25.0,98.4,2024-08-08 +2024-08-07 14:32:12,FON,FO,NIFTY,NIFTY-CE-24350-08AUG2024,SELL,1561.25,25.0,62.45,2024-08-08 +2024-08-07 15:08:24,FON,FO,NIFTY,NIFTY-PE-24000-08AUG2024,BUY,1125.0,75.0,15.0,2024-08-08 +2024-08-08 10:43:59,FON,FO,NIFTY,NIFTY-PE-24000-08AUG2024,SELL,1875.0,75.0,25.0,2024-08-08 +2024-08-08 15:28:33,FON,FO,NIFTY,NIFTY-CE-25000-14AUG2024,BUY,500.0,100.0,5.0,2024-08-14 +2024-08-09 10:01:35,FON,FO,NIFTY,NIFTY-CE-25000-14AUG2024,SELL,830.0,100.0,8.3,2024-08-14 +2024-08-09 14:47:44,FON,FO,NIFTY,NIFTY-CE-24500-14AUG2024,BUY,2237.5,25.0,89.5,2024-08-14 +2024-08-12 09:43:40,FON,FO,NIFTY,NIFTY-CE-24500-14AUG2024,SELL,1257.5,25.0,50.3,2024-08-14 +2024-08-13 09:30:02,FON,FO,NIFTY,NIFTY-PE-24250-14AUG2024,BUY,1750.0,25.0,70.0,2024-08-14 +2024-08-13 10:30:34,FON,FO,NIFTY,NIFTY-PE-24250-14AUG2024,SELL,2000.0,25.0,80.0,2024-08-14 +2024-08-14 11:07:42,FON,FO,NIFTY,NIFTY-PE-24100-14AUG2024,BUY,597.5,25.0,23.9,2024-08-14 +2024-08-14 11:42:26,FON,FO,NIFTY,NIFTY-PE-24100-14AUG2024,BUY,412.5,25.0,16.5,2024-08-14 +2024-08-14 12:50:40,FON,FO,NIFTY,NIFTY-PE-24100-14AUG2024,SELL,370.0,50.0,7.4,2024-08-14 +2024-08-19 12:02:17,FON,FO,NIFTY,NIFTY-CE-24750-22AUG2024,BUY,1000.0,25.0,40.0,2024-08-22 +2024-08-19 13:03:28,FON,FO,NIFTY,NIFTY-CE-24750-22AUG2024,SELL,1125.0,25.0,45.0,2024-08-22 +2024-08-20 11:27:40,FON,FO,NIFTY,NIFTY-CE-24850-22AUG2024,BUY,865.0,25.0,34.6,2024-08-22 +2024-08-20 12:42:56,FON,FO,NIFTY,NIFTY-PE-24400-22AUG2024,BUY,370.0,25.0,14.8,2024-08-22 +2024-08-21 10:25:16,FON,FO,NIFTY,NIFTY-CE-24750-22AUG2024,BUY,2208.75,25.0,88.35,2024-08-22 +2024-08-21 10:25:40,FON,FO,NIFTY,NIFTY-PE-24400-22AUG2024,SELL,183.75,25.0,7.35,2024-08-22 +2024-08-21 11:14:07,FON,FO,NIFTY,NIFTY-CE-24650-22AUG2024,BUY,2500.0,25.0,100.0,2024-08-22 +2024-08-21 12:46:47,FON,FO,NIFTY,NIFTY-CE-24650-22AUG2024,SELL,2850.0,25.0,114.0,2024-08-22 +2024-08-21 12:46:47,FON,FO,NIFTY,NIFTY-CE-24750-22AUG2024,SELL,1391.25,25.0,55.65,2024-08-22 +2024-08-21 12:46:47,FON,FO,NIFTY,NIFTY-CE-24850-22AUG2024,SELL,535.0,25.0,21.4,2024-08-22 +2024-08-22 10:28:46,FON,FO,NIFTY,NIFTY-CE-24850-22AUG2024,BUY,366.25,25.0,14.65,2024-08-22 +2024-08-22 10:28:46,FON,FO,NIFTY,NIFTY-PE-24850-22AUG2024,BUY,1746.25,25.0,69.85,2024-08-22 +2024-08-22 10:38:38,FON,FO,NIFTY,NIFTY-PE-24850-22AUG2024,SELL,1278.75,25.0,51.15,2024-08-22 +2024-08-22 10:50:56,FON,FO,NIFTY,NIFTY-CE-24850-22AUG2024,SELL,372.5,25.0,14.9,2024-08-22 +2024-08-22 13:55:55,FON,FO,NIFTY,NIFTY-CE-24800-22AUG2024,BUY,1910.0,100.0,19.1,2024-08-22 +2024-08-22 14:46:22,FON,FO,NIFTY,NIFTY-CE-24800-22AUG2024,BUY,705.0,50.0,14.1,2024-08-22 +2024-08-22 14:46:22,FON,FO,NIFTY,NIFTY-CE-24800-22AUG2024,BUY,702.5,50.0,14.05,2024-08-22 +2024-08-22 14:48:44,FON,FO,NIFTY,NIFTY-CE-24800-22AUG2024,SELL,1065.0,100.0,10.65,2024-08-22 +2024-08-22 15:15:25,FON,FO,NIFTY,NIFTY-CE-24800-22AUG2024,SELL,650.0,100.0,6.5,2024-08-22 +2024-08-23 10:16:06,FON,FO,NIFTY,NIFTY-PE-24800-29AUG2024,BUY,2875.0,25.0,115.0,2024-08-29 +2024-08-23 10:28:16,FON,FO,NIFTY,NIFTY-PE-24800-29AUG2024,SELL,2627.5,25.0,105.1,2024-08-29 +2024-08-27 10:37:47,FON,FO,NIFTY,NIFTY-CE-25000-29AUG2024,BUY,2492.5,25.0,99.7,2024-08-29 +2024-08-27 11:23:48,FON,FO,NIFTY,NIFTY-CE-25000-29AUG2024,SELL,3258.75,25.0,130.35,2024-08-29 +2024-08-27 14:48:56,FON,FO,NIFTY,NIFTY-CE-25000-29AUG2024,BUY,2500.0,25.0,100.0,2024-08-29 +2024-08-28 11:26:25,FON,FO,NIFTY,NIFTY-CE-25000-29AUG2024,SELL,3000.0,25.0,120.0,2024-08-29 +2024-08-29 11:02:41,FON,FO,NIFTY,NIFTY-PE-25200-29AUG2024,BUY,2500.0,25.0,100.0,2024-08-29 +2024-08-29 11:59:52,FON,FO,NIFTY,NIFTY-PE-25200-29AUG2024,SELL,2875.0,25.0,115.0,2024-08-29 +2024-08-29 15:18:38,FON,FO,NIFTY,NIFTY-PE-25150-29AUG2024,BUY,945.0,300.0,3.15,2024-08-29 +2024-08-29 15:18:38,FON,FO,NIFTY,NIFTY-PE-25150-29AUG2024,BUY,630.0,200.0,3.15,2024-08-29 +2024-08-29 15:18:38,FON,FO,NIFTY,NIFTY-PE-25150-29AUG2024,BUY,1575.0,500.0,3.15,2024-08-29 +2024-08-29 15:19:47,FON,FO,NIFTY,NIFTY-PE-25150-29AUG2024,SELL,217.5,25.0,8.7,2024-08-29 +2024-08-29 15:19:47,FON,FO,NIFTY,NIFTY-PE-25150-29AUG2024,SELL,217.5,25.0,8.7,2024-08-29 +2024-08-29 15:19:47,FON,FO,NIFTY,NIFTY-PE-25150-29AUG2024,SELL,435.0,50.0,8.7,2024-08-29 +2024-08-29 15:19:47,FON,FO,NIFTY,NIFTY-PE-25150-29AUG2024,SELL,2595.0,300.0,8.65,2024-08-29 +2024-08-29 15:19:47,FON,FO,NIFTY,NIFTY-PE-25150-29AUG2024,SELL,217.5,25.0,8.7,2024-08-29 +2024-08-29 15:19:47,FON,FO,NIFTY,NIFTY-PE-25150-29AUG2024,SELL,652.5,75.0,8.7,2024-08-29 +2024-08-29 15:19:47,FON,FO,NIFTY,NIFTY-PE-25150-29AUG2024,SELL,217.5,25.0,8.7,2024-08-29 +2024-08-29 15:19:47,FON,FO,NIFTY,NIFTY-PE-25150-29AUG2024,SELL,870.0,100.0,8.7,2024-08-29 +2024-08-29 15:19:47,FON,FO,NIFTY,NIFTY-PE-25150-29AUG2024,SELL,652.5,75.0,8.7,2024-08-29 +2024-08-29 15:19:47,FON,FO,NIFTY,NIFTY-PE-25150-29AUG2024,SELL,217.5,25.0,8.7,2024-08-29 +2024-08-29 15:19:47,FON,FO,NIFTY,NIFTY-PE-25150-29AUG2024,SELL,432.5,50.0,8.65,2024-08-29 +2024-08-29 15:19:47,FON,FO,NIFTY,NIFTY-PE-25150-29AUG2024,SELL,217.5,25.0,8.7,2024-08-29 +2024-08-29 15:19:47,FON,FO,NIFTY,NIFTY-PE-25150-29AUG2024,SELL,870.0,100.0,8.7,2024-08-29 +2024-08-29 15:19:47,FON,FO,NIFTY,NIFTY-PE-25150-29AUG2024,SELL,652.5,75.0,8.7,2024-08-29 +2024-08-29 15:19:47,FON,FO,NIFTY,NIFTY-PE-25150-29AUG2024,SELL,217.5,25.0,8.7,2024-08-29 +2024-09-02 00:00:00,BMF,MF,MIRAE_ASSET_ELSS_TAX_SAVER_FUND_DIRECT_PLAN_GROWTH,MIRAE ASSET TAX SAVER FUND - D,BUY,999.96,18.2,54.94, +2024-09-02 00:00:00,BMF,MF,SBI_LONG_TERM_EQUITY_FUND_DIRECT_PLAN_GROWTH,SBI MAGNUM TAX GAIN SCHEME - D,BUY,999.74,2.08,481.11, +2024-09-02 12:42:05,FON,FO,NIFTY,NIFTY-CE-25300-05SEP2024,BUY,5015.0,50.0,100.3,2024-09-05 +2024-09-02 12:45:33,FON,FO,NIFTY,NIFTY-CE-25300-05SEP2024,BUY,4500.0,50.0,90.0,2024-09-05 +2024-09-02 12:45:45,FON,FO,NIFTY,NIFTY-CE-25300-05SEP2024,SELL,8975.0,100.0,89.75,2024-09-05 +2024-09-03 14:58:30,FON,FO,NIFTY,NIFTY-CE-25300-05SEP2024,BUY,8685.0,100.0,86.85,2024-09-05 +2024-09-03 15:02:08,FON,FO,NIFTY,NIFTY-CE-25300-05SEP2024,SELL,2106.25,25.0,84.25,2024-09-05 +2024-09-03 15:02:08,FON,FO,NIFTY,NIFTY-CE-25300-05SEP2024,SELL,4212.5,50.0,84.25,2024-09-05 +2024-09-03 15:02:08,FON,FO,NIFTY,NIFTY-CE-25300-05SEP2024,SELL,2106.25,25.0,84.25,2024-09-05 +2024-09-04 13:22:11,FON,FO,NIFTY,NIFTY-PE-25200-05SEP2024,BUY,2067.5,25.0,82.7,2024-09-05 +2024-09-04 13:32:41,FON,FO,NIFTY,NIFTY-PE-25200-05SEP2024,SELL,2082.5,25.0,83.3,2024-09-05 +2024-09-05 10:07:47,FON,FO,NIFTY,NIFTY-PE-25250-05SEP2024,BUY,2125.0,25.0,85.0,2024-09-05 +2024-09-05 10:07:47,FON,FO,NIFTY,NIFTY-PE-25250-05SEP2024,BUY,6375.0,75.0,85.0,2024-09-05 +2024-09-05 10:14:30,FON,FO,NIFTY,NIFTY-PE-25250-05SEP2024,SELL,8500.0,100.0,85.0,2024-09-05 +2024-09-05 15:20:06,FON,FO,NIFTY,NIFTY-CE-25150-05SEP2024,BUY,183.75,525.0,0.35,2024-09-05 +2024-09-05 15:20:06,FON,FO,NIFTY,NIFTY-CE-25150-05SEP2024,BUY,341.25,975.0,0.35,2024-09-05 +2024-09-05 15:29:52,FON,FO,NIFTY,NIFTY-CE-25150-05SEP2024,SELL,2.5,50.0,0.05,2024-09-05 +2024-09-05 15:29:52,FON,FO,NIFTY,NIFTY-CE-25150-05SEP2024,SELL,7.5,150.0,0.05,2024-09-05 +2024-09-05 15:29:52,FON,FO,NIFTY,NIFTY-CE-25150-05SEP2024,SELL,65.0,1300.0,0.05,2024-09-05 +2024-09-09 12:41:07,FON,FO,NIFTY,NIFTY-CE-24850-12SEP2024,BUY,6000.0,50.0,120.0,2024-09-12 +2024-09-09 12:56:32,FON,FO,NIFTY,NIFTY-CE-24850-12SEP2024,SELL,6250.0,50.0,125.0,2024-09-12 +2024-09-09 13:17:59,FON,FO,NIFTY,NIFTY-PE-24900-12SEP2024,BUY,3243.75,25.0,129.75,2024-09-12 +2024-09-09 14:07:00,FON,FO,NIFTY,NIFTY-PE-24900-12SEP2024,SELL,3068.75,25.0,122.75,2024-09-12 +2024-09-10 10:54:59,FON,FO,NIFTY,NIFTY-CE-24850-12SEP2024,BUY,7030.0,50.0,140.6,2024-09-12 +2024-09-10 11:24:39,FON,FO,NIFTY,NIFTY-CE-24850-12SEP2024,SELL,7927.5,50.0,158.55,2024-09-12 +2024-09-11 09:39:17,FON,FO,NIFTY,NIFTY-CE-25000-12SEP2024,BUY,4000.0,50.0,80.0,2024-09-12 +2024-09-11 10:47:20,FON,FO,NIFTY,NIFTY-CE-25000-12SEP2024,SELL,4760.0,50.0,95.2,2024-09-12 +2024-09-11 11:45:23,FON,FO,NIFTY,NIFTY-PE-25100-12SEP2024,BUY,7500.0,75.0,100.0,2024-09-12 +2024-09-11 13:02:05,FON,FO,NIFTY,NIFTY-PE-25100-12SEP2024,SELL,2605.0,25.0,104.2,2024-09-12 +2024-09-11 13:02:05,FON,FO,NIFTY,NIFTY-PE-25100-12SEP2024,SELL,5210.0,50.0,104.2,2024-09-12 +2024-09-11 13:57:32,FON,FO,NIFTY,NIFTY-CE-25000-12SEP2024,BUY,7500.0,100.0,75.0,2024-09-12 +2024-09-12 09:31:24,FON,FO,NIFTY,NIFTY-CE-25000-12SEP2024,SELL,2018.75,25.0,80.75,2024-09-12 +2024-09-12 09:31:24,FON,FO,NIFTY,NIFTY-CE-25000-12SEP2024,SELL,4040.0,50.0,80.8,2024-09-12 +2024-09-12 09:31:24,FON,FO,NIFTY,NIFTY-CE-25000-12SEP2024,SELL,2020.0,25.0,80.8,2024-09-12 +2024-09-12 10:48:21,FON,FO,NIFTY,NIFTY-CE-24950-12SEP2024,BUY,7500.0,100.0,75.0,2024-09-12 +2024-09-12 11:23:24,FON,FO,NIFTY,NIFTY-CE-24950-12SEP2024,SELL,8910.0,100.0,89.1,2024-09-12 +2024-09-12 11:25:22,FON,FO,NIFTY,NIFTY-CE-24950-12SEP2024,BUY,7915.0,100.0,79.15,2024-09-12 +2024-09-12 12:04:41,FON,FO,NIFTY,NIFTY-CE-24950-12SEP2024,SELL,7975.0,100.0,79.75,2024-09-12 +2024-09-12 12:06:43,FON,FO,NIFTY,NIFTY-CE-24950-12SEP2024,BUY,1871.25,25.0,74.85,2024-09-12 +2024-09-12 12:06:44,FON,FO,NIFTY,NIFTY-CE-24950-12SEP2024,BUY,5613.75,75.0,74.85,2024-09-12 +2024-09-12 13:05:45,FON,FO,NIFTY,NIFTY-CE-24950-12SEP2024,SELL,2260.0,25.0,90.4,2024-09-12 +2024-09-12 13:05:45,FON,FO,NIFTY,NIFTY-CE-24950-12SEP2024,SELL,4525.0,50.0,90.5,2024-09-12 +2024-09-12 13:05:45,FON,FO,NIFTY,NIFTY-CE-24950-12SEP2024,SELL,2260.0,25.0,90.4,2024-09-12 +2024-09-13 00:00:00,NSE,EQ,BAJAJHFL,BAJAJ HOUSING FINANCE LIMITED,BUY,14980.0,214.0,70.0, +2024-09-13 09:38:10,FON,FO,NIFTY,NIFTY-CE-25500-19SEP2024,BUY,7000.0,100.0,70.0,2024-09-19 +2024-09-13 10:43:15,FON,FO,NIFTY,NIFTY-CE-25500-19SEP2024,SELL,1813.75,25.0,72.55,2024-09-19 +2024-09-13 11:27:30,FON,FO,NIFTY,NIFTY-CE-25500-19SEP2024,SELL,5310.0,75.0,70.8,2024-09-19 +2024-09-16 15:14:20,FON,FO,NIFTY,NIFTY-CE-25500-19SEP2024,BUY,6500.0,100.0,65.0,2024-09-19 +2024-09-18 10:48:57,FON,FO,NIFTY,NIFTY-CE-25500-19SEP2024,BUY,6000.0,75.0,80.0,2024-09-19 +2024-09-19 09:46:38,FON,FO,NIFTY,NIFTY-CE-25500-19SEP2024,SELL,17842.5,150.0,118.95,2024-09-19 +2024-09-19 09:46:38,FON,FO,NIFTY,NIFTY-CE-25500-19SEP2024,SELL,2968.75,25.0,118.75,2024-09-19 +2024-09-19 15:06:01,FON,FO,NIFTY,NIFTY-PE-25400-19SEP2024,BUY,100.0,50.0,2.0,2024-09-19 +2024-09-19 15:06:01,FON,FO,NIFTY,NIFTY-PE-25400-19SEP2024,BUY,400.0,200.0,2.0,2024-09-19 +2024-09-19 15:06:01,FON,FO,NIFTY,NIFTY-PE-25400-19SEP2024,BUY,2500.0,1250.0,2.0,2024-09-19 +2024-09-19 15:06:42,FON,FO,NIFTY,NIFTY-PE-25400-19SEP2024,SELL,150.0,125.0,1.2,2024-09-19 +2024-09-19 15:06:42,FON,FO,NIFTY,NIFTY-PE-25400-19SEP2024,SELL,1080.0,900.0,1.2,2024-09-19 +2024-09-19 15:06:42,FON,FO,NIFTY,NIFTY-PE-25400-19SEP2024,SELL,30.0,25.0,1.2,2024-09-19 +2024-09-19 15:06:42,FON,FO,NIFTY,NIFTY-PE-25400-19SEP2024,SELL,120.0,100.0,1.2,2024-09-19 +2024-09-19 15:06:42,FON,FO,NIFTY,NIFTY-PE-25400-19SEP2024,SELL,60.0,50.0,1.2,2024-09-19 +2024-09-19 15:06:42,FON,FO,NIFTY,NIFTY-PE-25400-19SEP2024,SELL,360.0,300.0,1.2,2024-09-19 +2024-09-20 14:40:35,FON,FO,NIFTY,NIFTY-CE-25800-03OCT2024,BUY,8000.0,50.0,160.0,2024-10-03 +2024-09-20 14:52:05,FON,FO,NIFTY,NIFTY-CE-25800-03OCT2024,SELL,10007.5,50.0,200.15,2024-10-03 +2024-09-20 15:19:21,FON,FO,NIFTY,NIFTY-PE-25500-26SEP2024,BUY,1632.5,25.0,65.3,2024-09-26 +2024-09-20 15:28:16,FON,FO,NIFTY,NIFTY-PE-25500-26SEP2024,SELL,1501.25,25.0,60.05,2024-09-26 2024-09-24 09:56:31,FON,FO,NIFTY,NIFTY-CE-26000-26SEP2024,BUY,9925.0,100.0,99.25,2024-09-26 -2024-09-24 10:03:40,FON,FO,NIFTY,NIFTY-CE-26000-26SEP2024,SELL,4745.0,50.0,94.9,2024-09-26 2024-09-24 10:03:40,FON,FO,NIFTY,NIFTY-CE-26000-26SEP2024,SELL,2372.5,25.0,94.9,2024-09-26 +2024-09-24 10:03:40,FON,FO,NIFTY,NIFTY-CE-26000-26SEP2024,SELL,4745.0,50.0,94.9,2024-09-26 2024-09-24 10:03:40,FON,FO,NIFTY,NIFTY-CE-26000-26SEP2024,SELL,2372.5,25.0,94.9,2024-09-26 2024-09-25 10:07:53,FON,FO,NIFTY,NIFTY-CE-26000-26SEP2024,BUY,9720.0,200.0,48.6,2024-09-26 2024-09-25 12:30:02,FON,FO,NIFTY,NIFTY-CE-26000-26SEP2024,BUY,7000.0,200.0,35.0,2024-09-26 -2024-09-25 14:16:10,FON,FO,NIFTY,NIFTY-CE-26000-26SEP2024,SELL,14755.0,325.0,45.4,2024-09-26 2024-09-25 14:16:10,FON,FO,NIFTY,NIFTY-CE-26000-26SEP2024,SELL,3405.0,75.0,45.4,2024-09-26 +2024-09-25 14:16:10,FON,FO,NIFTY,NIFTY-CE-26000-26SEP2024,SELL,14755.0,325.0,45.4,2024-09-26 2024-09-25 14:43:38,FON,FO,NIFTY,NIFTY-CE-26000-26SEP2024,BUY,10000.0,200.0,50.0,2024-09-26 2024-09-25 15:10:21,FON,FO,NIFTY,NIFTY-CE-26000-26SEP2024,SELL,10491.25,175.0,59.95,2024-09-26 2024-09-25 15:10:21,FON,FO,NIFTY,NIFTY-CE-26000-26SEP2024,SELL,1497.5,25.0,59.9,2024-09-26 @@ -54,13 +356,13 @@ datetime,exchange,segment,symbol,scrip_name,side,amount,quantity,price,expiry_da 2024-09-26 10:51:29,FON,FO,NIFTY,NIFTY-PE-26100-26SEP2024,BUY,1822.5,25.0,72.9,2024-09-26 2024-09-26 10:51:29,FON,FO,NIFTY,NIFTY-PE-26100-26SEP2024,BUY,3645.0,50.0,72.9,2024-09-26 2024-09-26 11:57:21,FON,FO,NIFTY,NIFTY-PE-26100-26SEP2024,BUY,10000.0,200.0,50.0,2024-09-26 -2024-09-26 13:48:23,FON,FO,NIFTY,NIFTY-PE-26100-26SEP2024,SELL,3712.5,50.0,74.25,2024-09-26 2024-09-26 13:48:23,FON,FO,NIFTY,NIFTY-PE-26100-26SEP2024,SELL,9281.25,125.0,74.25,2024-09-26 2024-09-26 13:48:23,FON,FO,NIFTY,NIFTY-PE-26100-26SEP2024,SELL,9281.25,125.0,74.25,2024-09-26 2024-09-26 13:48:23,FON,FO,NIFTY,NIFTY-PE-26100-26SEP2024,SELL,3712.5,50.0,74.25,2024-09-26 2024-09-26 13:48:23,FON,FO,NIFTY,NIFTY-PE-26100-26SEP2024,SELL,3712.5,50.0,74.25,2024-09-26 +2024-09-26 13:48:23,FON,FO,NIFTY,NIFTY-PE-26100-26SEP2024,SELL,3712.5,50.0,74.25,2024-09-26 2024-09-26 15:13:54,FON,FO,NIFTY,NIFTY-PE-26200-26SEP2024,BUY,68.75,25.0,2.75,2024-09-26 +2024-09-26 15:13:54,FON,FO,NIFTY,NIFTY-PE-26200-26SEP2024,BUY,137.5,50.0,2.75,2024-09-26 2024-09-26 15:13:54,FON,FO,NIFTY,NIFTY-PE-26200-26SEP2024,BUY,68.75,25.0,2.75,2024-09-26 2024-09-26 15:13:54,FON,FO,NIFTY,NIFTY-PE-26200-26SEP2024,BUY,2475.0,900.0,2.75,2024-09-26 -2024-09-26 15:13:54,FON,FO,NIFTY,NIFTY-PE-26200-26SEP2024,BUY,137.5,50.0,2.75,2024-09-26 2024-09-26 15:16:18,FON,FO,NIFTY,NIFTY-PE-26200-26SEP2024,SELL,950.0,1000.0,0.95,2024-09-26 diff --git a/DATA/SOURCE/Holding/Holding_data.csv b/DATA/SOURCE/Holding/Holding_data.csv index a3932c1a..895b5651 100644 --- a/DATA/SOURCE/Holding/Holding_data.csv +++ b/DATA/SOURCE/Holding/Holding_data.csv @@ -1,16 +1,21 @@ segment,exchange,symbol,min_date,max_date,isin +EQ,NSE,BAJAJHFL,2024-09-13,2024-09-30,INE377Y01014 EQ,NSE,BHAGERIA,2020-05-05,2020-06-14,INE354C01027 EQ,NSE,BPCL,2021-08-06,2022-08-09,INE029A01011 EQ,NSE,GOLDBEES,2021-02-09,2021-06-03,INF204KB17I5 EQ,NSE,HERANBA,2021-03-04,2021-03-08,INE694N01015 EQ,NSE,IDEA,2020-07-29,2021-06-13,INE669E01016 EQ,NSE,INFY,2021-04-12,2021-06-13,INE009A01021 +EQ,NSE,IRCTC,2024-06-04,2024-09-30,INE335Y01020 +EQ,NSE,KPITTECH,2024-06-13,2024-09-30,INE04I401011 EQ,NSE,LICI,2022-05-13,2022-08-09,INE0J1Y01017 EQ,NSE,NIFTYBEES,2021-02-09,2021-06-13,INF204KB14I2 EQ,NSE,PNB,2020-07-29,2021-06-13,INE160A01022 EQ,NSE,SBIN,2021-05-10,2021-06-03,INE062A01020 EQ,NSE,TATACHEM,2021-06-15,2022-08-09,INE092A01019 -EQ,NSE,TATAMOTORS,2020-04-21,2024-09-29,INE155A01022 -EQ,NSE,TATAPOWER,2021-02-08,2024-09-29,INE245A01021 +EQ,NSE,TATAMOTORS,2020-04-21,2024-09-30,INE155A01022 +EQ,NSE,TATAPOWER,2021-02-08,2024-09-30,INE245A01021 EQ,NSE,VOLTAS,2021-06-15,2022-08-09,INE226A01021 EQ,NSE,YESBANK,2020-07-27,2021-11-09,INE528G01035 +MF,BMF,MIRAE_ASSET_ELSS_TAX_SAVER_FUND_DIRECT_PLAN_GROWTH,2024-05-24,2024-09-30,INF769K01DM9 +MF,BMF,SBI_LONG_TERM_EQUITY_FUND_DIRECT_PLAN_GROWTH,2024-05-24,2024-09-30,INF200K01UM9 diff --git a/DATA/SOURCE/TradeHistory/trade_2425.xlsx b/DATA/SOURCE/TradeHistory/trade_2425.xlsx index 78ed63c383debaf8ff95521c9b6c29212292cc94..761bd34ab867a79f32a8a0a1804604507c4d2756 100644 GIT binary patch literal 34428 zcmeFX^;cX?6eUWqgkT8}g1fuB6Ck*|26uOFG`PD54elD8(70Q=ad)?%bMwu6Yt38p z{(~8QxX{h5x>ftg-sjX+l7)lEfp5-TOp}?&i2w3Ce+F%<> zxlS4H5VUt)L1XnJ&&bc&4_niibJkY0J_c7?jMDH?WIoH-?gqt5q*|)9#wu;j4{5Sp zE;Oy|^F}7Ht1MyhooFi)Ylt0P+(hymc=bOcugi4?<8A1>ef503yJ=#hu9Y6zxjtDM zGV11vfJlR8mSB`@q8hQQ*z70$282Hq%8j1)k*qvYZeS7&tl^us=f=gGD&UaWF{~GZ zbH6C^a?=I*mktfL^7JU4m=O5dmrTFihL^a1#k&1?(0-{*L0 zM>qKNBK07E?FA7A=Jgd0M(O_(mQCs``IYz&VzM5hUpq+E`~#(z(VJolDezaisR=%);RVA<1$6p9 zjX+lfVh)E$Z#OwAqcE`e$(uc@!qOg`+}_erIj2fGRc;J?bf3SOzs-=6@uG3>jH9b) zEh~^6UL%*Bz4%i1VUkG`4+*oFAPieD1Ee!3uf1w~U;SoYO!cHHthR+a|1fDXD_}9T zMsvIdxRLrRhR%nBqKL~@0fzeDgTzvI$TuGd5PTqn&;evT zZJ9kBoNbI99BlsaR*@RizL4dEpP|)j?$xyr!OnHP?7!f zCWM#^%=vrQhi9lM`Fy|1$Xj?AF>otONu-{p1p;Hl>2T!x+R7rj2vD(3N4rY$c6zeus1f&%g4El^=^NsDQoabzr6dj4!+xjS z8WZ5m$4SxVFhu@2lo$-v4fx*t{`3RUS}^Ip0_^OxGUaIUoU@rX%t>=m+|!-l;vKqJ ztzc{~I3BV3N8H%1nAM-vi@z7 z{Ur(?^^}=T!c{cn0Qa{D7(utlnY=Z`SofDQEiY5V>lE#r-DsRZz*;8BbHE zWBgOT>;E_*#B5t0Sh}dH%|lDe8uSD^s|F@*iNfeY9E53fKld!%Rc6}~*Nqwb_R!ej z>i6s{Z3HGfhN;ZTfppl(r?Gl&<{1RTOY9zPF-@Y?OyiWUmK~gzo>M;Nf>uvVxw#JA zJGz9P-~RtOGe{^o?Fw+>cEF+WVBWm}ocVty{r}aa|6c-l1L!dzB>vC-sZ^1d9boy; ziTo1I;*sV4>Ej<)X0l`TBlLH}jkHiIQg;9AHGH~ueXRvqW;lm1ud{Km`yD6RCLHEX zFMU}g2D~?>?HNCU!}!%W+&klwDxx4M1Wb(M!=s85WVB2d%r>FKA%~Vy)8+yqwdVOZTJq(^-11$Z&=Rc#78NVh=SQs4Oj{hhBxmcQ+xwNtPd44p~*3w?|(b%=myzT;I(5^RUAMgG(s_ ze~zXur|$Wg{Z=^Rq=`(|(Lg6@mLih&4Y@7pI9)08ir2kY*6NbTI^s4Ms;{9@M{7unY(CE{*KMPL{pgsmO#; zYrLY!b|c~E7>zr%*^)ZD!!KCl2Mqf38^rR|+FGO`j~=@qH>lVJrLvH2BL zGC1c;S1f<;ZVb!EoXxBp3!~ylK{RZ||^vAVjGFJ=&Za3odm$-liqu zWbg^h{akoRo5rFoR!H~}i!)>RdN17l`cl(k_i@dcviAD7ru*5^lQ-A@{?RaiKIXNm@db(wCVnvu z5Kc12JZt9122cAdhfAW8`ff-Ks^uBK|TVsR&UH_AB zAdB3Tun3O%zAm#~9y@$jEy1p_iIoAYHBuDxz%{n6aLGrc6Y(Ifsiph5R^w*NOxv(e zptHaqW{)}<(bYfIZ%rAm=ka&Z4t3Su&WD%Ou6$#7?Bb8w$&!}Jcy%|VIeng8y%Yw` zX>RLRquce1sh{6eaekQMx4(CuP_vp9IvjwHj3_t79DTbZ7En2%|L@uPl7se zgO)=CCrM0$YJZNNlq$?6*__vZv%?1KZr^JN>7xs5LWEr^ITi9*9WoKkazvorDEID4 z10m}{zpKO{Nc1(O5%mYI70jC8oWGSpTI8Y_Y|85!eQ@T#enr(-GGjXXIc{beHujy& z<-jg(tmPhgHS&fU3!d#OlIi>fA!E`Nkst&01hP5Owt+W_`M-&#o_k1@wd}>~-GX3U zgu}zrphJFpmy`A1re*E(3N90&bMuMF4@V+phok*Yx}chFvF)npUR|P?s7e@Y&l!jlLJj*EN+8uS!-c!m0$VXRyB%1pgl!Z zgFs7K@gE*Ff^p<*0HU4OI8$EX3cNY6`a15=cw6<~jGNryJ$sJXisL7-X)}7T(6c<; zrIJ-dx31elXH(If_ccmpDn=+f2iYCOL6idk@i^@a*7-|bPwpVQVZwvF3a zF@c&8$&~F6iDJ`iT>uOifIH^z{NB(?Y#s671(T6NWm^JQ_+3YSI@kD6m_p+dEte-Z zJ@!UiT<26WW%EIN1$u2ikH?~p>=JGX4!sU zw|k!nVq4me2n5x$=#6B9>)v*>yWlLQ9MI0i4gKICqkrrwu|6#o}eeO$`@>^3m-zyoUL+emxzY#a=jHNCZCHQ#x%sOM%-d};2Whhqt!M#b5i95 zqf`EszW7y959A#Gz+{4@q8sM8MEdjrdvJ)9s*BqE1FpI{-n&8rJwlVLhvV zJ=PDOE&hl=UOh|Jl~R7^a6-gBoJH9|g6T=aS*=XgA6e=oqj&Zbt)R8J$V{ON}JI9WnE^1bUHGml8RHySEx zMz>#v0V79Ji|3DOC!zH2ey z(#;iXp{QZ}-pnbG$xlJ~Xc}c}K+-g!tkTpL{W~$y z*-a6Wgj!`<6xr;kJ^U5K)NwrVm9kYv^8HvY4fm;=Vluw02I>ZPR7TFT}N%M5_%_PFij>Z(KD@mBe`cJlv?t9GLh4^a*?9mk=)BS+kQL6g38DF0|Y~-yHbIi)itx{9yJQax5lik*OIyQeM<}1fvI#{ zW0@Lw67CvHjgXITgD5OA($h>jz59?QzCPiEztBs#$5RH;Bctb~(e&urvxK*l%ae(^ zz>87=dPXb=?a?O_qLfP`L9{GBu~w`yCOXl=)YWxVRZbMubu1Arc8!BXdo=$|Kue=} zmwYM~>L|hFnDT^qIJk^d6n!)y48ZV$G?ojDROwT{R4mDIj$#RgUF5wzSlTa?0+EA_ zhlSeOFSVvhEg9NMjs05DmPJQ~V%w-WWT#utt_h0H@_ndG%|eq8c8Q>>p0Iy-cZa)1 zK*5mo_3l(eqp@Fgt8J?M6_;8=KaWg zP8knz5`~Pjl0?9-0ts5i=6qTI4owP5e*otFYYbTiCA=3kz!XTA`Cs2tUHE!?A$ost zj}78Od>@&Rf|XpsZ8|QzIqZ`VMInQsR3_Uh13TghZBMQ z=|SU{EPP)ss}#*jO$ zSqV7)eQ(a(I1naK+fw23G>d&-`qdvm*F;PI*=YcC#8ip5 zFLI_eDTNTA2Hr7$FkDB<`T~*WMOhxhRCz+& zVx1un>Ti9Tlsnspj|?i!YTK}y(!2%sW2s6qt$aJlUN&pATmK#_6QaP373ian))SXl zdjIL2!lsdSj!Aa&5YKPhpBx`ZTd8FibZ8&BPnFlAOUnzyf{SJ7r$iYqwlUwj8WXj5?WYf6>A3}gMP`EX&#=(FT23}-a_{2 zn-+$AnQVFx)3(MvzD%^E)A~lf#pGFC8LN}iHO+XZHq6%6 z{x*Kp%_Q?D$HyU=Oe8m?KL%<2=jrCK4bip^w|L!o2>NLK^>f3nqa#Kf-XYD*ZaNHT zaYDXpyXhs6U&7Vou9UOehd%9}TM&WNou49yd5F=NFRReOE*~)qn}(GUuzxL+r8!lc zgN723-HaL`od27bV0XYpZT1#-UJdX2Hj*bs`%l;uTBk&{q~m+Q;BIo9ATpnSs8KvC zrx~TFB^_wQ6>ol#T2CT8wu-ebANTP<UnWCPQXAzFkCL}L1T0*N6Xm9f<3kzjpD#X<+;dcF zlq(efMk}uzP_6C;k`+SG53spw^L?VIk4Vhaq}&wHKt6-(zNZ{g-1EDHl^2i6i!l}TQieJmQ%L3I_e>Qf>&{a9b-uU2ddTFNr?`ITa@`eE*JNFXxs zNZ0Jn2W>qi1GI}N`~W36ZTZXv(q4ho%~9oF*;^qBAWUOdO6u)H)RkFQ1I-7GZCD-Y z_XSK|b~U3@r$tJeO^H}R3Tfg+k3l?_emtf@?&lu~$J6Y=!@x-9pjpcj%`)u_S{kE=YYoC?$HuusEgLx9gMF~78?xWs8xag{P+_5r) z^&FTdg-r(BV~P0?{J+CNfmiI^70lF8l_Z`4 zy*05En|VD#4Vk zaVcIVs{lO$wt;RobQ_6OPhwy>8DR`@y)~9xpe2)Rw)n$@9X~FW`-<9Cz&FV%+2qxY zgc>yrIHZBMekW-s;pUC0Lm6QkLh@j-=08FuwVP4)M3j)k`|ZU4K-6gBImik=KQ1J@ zB{Fv+$ena)RJLO(NNG%{cpT|aNl{6N%fTszuR8pT){as&D;a?qYz%9+c7#zl!*9(@ zdhpO=_+{$URAXtkk6{(9P?vndW$wQTQe>*TsMS4f*Th_{$fgiz3+O9Sde{n&g6Rs- zN-vRVsP=C=nPdgrks;fy^+v@dZcG_3kUvv4b2fSk& z_@pKxv5khc+a7YQC0_Qbh7hLe!+^B1Z;%FZx2J)_qy6bQ@V=ADssD~>fHh)}RW7V(CE+uB?H`PUzN@+bQ$tedK0mD5fpD>vbFYvA` zapwADS)RyXTVf&`DiFo8By@w`+HQNrHk6N>MW<$`RKzvV4{Luqx!C<&3=jCUKmTrJ zk1ed7gNHUbVFU!Fs?w5eM?mCmEN`fKm!{&%B3a#vQ&z=M~zJ@!+Xl3!q0?E>X>rivR}!QY(!=4{nYB=o89;&Fm;MV>$i}v|<)B=kh`75O)COdfkTaZNd0vndPQ{)VKLv zKVK>%%Fvxdap(G>-!t^I40FZzDD8Cv!>+m%+ffR=witP!LLFL=BrD}qV&A25-P=19 z4PoPK zPo2qO5LX|8@3aJuW%m>;awh&ojv0mj##I(o>aBc+AlD^GFvX|%emWfVL{X7+AJYUG z2Qi$hUkl(_&pul6m|p_14|(6qu&N+lnp0T8RF_T1)Km<5HzYXftaETr)I>`nTMejB zDO!Z>oKKs@*jSjBpbEZ0g7-~@y8i2B?;yQR3TQz|{$wPR)2eA-6@TL!%fNx`RPO?P z^K0CdvT9SVlmDUZ4$aAJmn8lR8;R81V=#SWSw@(*^Z>*9cDr}h11-p;gHZC0+F*C- zC*&9Ua7dMDsh(dck!IIZY2yb`?Mu}%*?-p(=>1Q4{c%On8syHx&`nRsUyupaB;mO# zOWf#z^^Nli>skK$JvOk${I1~K1%K|0NUPIi1HmF=0ml@KS3N}~AOe$BlKnquxEjGn zMo`0jlVD~laQAKAgBv&=hU*(~a#S>M5dZO)O-dUGJ40#hHgEg|uVQrXNIjnV?Fywd z0&NZLjMJ$EPD6xFrfWRK58%zO1nj)d_@68^1uqtpj9Q^NLXnQLiX}LFLizOjSP?n4DsB`QBsGY9$ zhE?0zeV78Gl(u1kzYCZ^&?D!drZgQ&Sr!&~wMQUUr_X&pyuB9^8T-~26Dj!Fv;1`I zqre>>SQXfP{l)6VjM1;%_V!Xu*I-sU@C|lx!bm*fny5@q=A0GXNVcd`gywUA1Z(FX zjDdubK31uk8|91eX_lxhANCp-4)uSjk0Ygme{DRaMncH_KldvUTfs??htw9MtOIFl z307WWvN@lt6B<-VW-CR!6KXYPRsKIqN7H|$WA2)Ml0aMIhb5UG@7+v95NRJz6x0&p zeBbxrF#DnsiyO$GL|T^ zh|H~`>KHX|f1xi^G72N}f;cYz49I1XmzZ871!`cAsU0_W3;#qnY@|}hftOFmw;t~o zBac0>*qiGEN0N{D@Xt_#q_Ku3>Xa9?M1UHW3#d98mJ%;_X2f`^w+jKs)4WtJ;dj+r zFI;jGCCFRz3KwO}{&E8$h=Z2d6U6(7$xtY}M9*=us3cGZFrp50H8W@Epj!xWiTFVv zGGa2fep0km&HOhF7^Dc1(vc{>p9Cj^A=i+%-*H#oknXVDQ_b9$^}bld#@CHV?I0hfUi=L|m&`=`dKGvioKGsi|=IK&9 z?JfgzjLAw)rm4X2(IJMmpT2A33?FqKy^^<~?tvvGYD=GS9cmSaL-{ z9;ibLt$i210Q9rT7Lc zw-hUM>4N18!e2C4-lZvr{E8d9An%?L354P>#f|ymgh1e{DSnzxdc?D}@=K=#R!GwU zoBo^zY&zbVm}J+?L+Q&7Nu&0${lkE(S8RSeLQrI<28LR77c+$`vP?o0f+ic#!}$ob z$c#L~fIbYn+SHMlA{zqh&Pb;dqI-{0FN01q=koh;WwjO&W!7eqB|WkDztcC*XD8;p z6t+BTGEr}T$^J@xrN#n}@&}+9i{V5|ofyh>P?TQ0S6~@=$J2I$aaQzzDD2+B#JsX1 zv2WxeH^ay#jl~PnjBrSK+J8{|U|+DXSJkLQlK;$NC|v07tF%QlAo}NL+}p9A03xY#4hROWWy zLX35uh*pj`$Uj07JF5GE{hXh2Al$Yr^9_3TNBvvk8(h!(6_lrSGMen^v$y`Sl=bw! z!UzVJUpn5b#SWZJtd{#`HzBewjZmKX8e1eDTq-EkH-&Ti z#xUgS?{n?sw3PefS!t~-tQB{yB8$GM5hx{<7ru1y(TonbVOM1R z?zhkPnSmRtN3)SH1bDyyhJDRaihB5aknP7Sh`U6dgf-h_tz5M)nAVuv?hyn*QkdF9 z(65(n_i%C4K2;moLLkH`9_SS%BKBv=SI*nwLx~~$g&GrOf*10rVnrmxGggNlPgQ_c ztax#Bx@fH|y2382vHfW@FGxt7v5j)2LlhN4Fbd{WD$D%Kajtk_h7ydoePPFWbzqQt ze?7q}aoH`}D(;8n^*}J)NI*6_V8HmZWJM&3YY#K;bPk)&U$&jr(&Y)!ZqQo~Gc=XG z5|kLZF;a`@Rc}AqUiQO)3@v41J=*`ZT@WnB82(k9^}Jrqnmhl}RhwQNwM;@&qkGnF<8p-25z|;ZE+pG`%d(ZUD%A0YN*vk z$%ff+=j-V$sHww^{8qo)-K?)H{|=_bS5u&*#UFC$l^Xx8oTpC^HpnDIQ{9LAZ2#Gi zYPbbr;LK7SI<&SN2t$M#pH!I6wN?N47-a11jEN3hb0-fgn`0z(Bd|}HQ>SA0|<@C zW#&ENlh^NY4{NSbwBsAP&&0_C9Bj*ySXPh(>W@Y#pc+t{d`{>t;($94@Lz4(QJZM} z#97IoTkj)m7E6!gNt5c~cH$lRfCGc$Mz2p9}mFqjZIKHf4|z z1k}6;F@q3MSH=7ECp*h z&59~cqorzkRt1h{8HLHdQg8%NPF(7amZj=p9?Uqx7fd!Z`B~kRCAZyk7LM2xJ4b#)LOI(%AQ2C^5OtN!3W)wIbuP zrJ*WQmb2mej%$sHUVu0ce>lZHF9q-An1G(my9*^2kFw#Dv-+7wg!Q#DXrfy+7 z3;*0DaQ@W9jHskh*(f-@cLAONN3n-!jj}t?8jBR47-d(m1j}w!6c`Awh`VDm#*JiveWtDgkv(m$uK4K$3^IHrM z$-Czr`=V6I)Ukq_%SK}0P{kvPJq@Ubf9IeB!tpR|n^p&iwJq`?xu_r=q|v$7zfL2_ zy*2OBOt0B03dWsUVlUqNW^a-c;tx3>VQ?!*Ps)a*|bn# zfLyoSEha1CZPqDEAv1QLaCht~(fcgD7X0F?Rtu^(1`W1N{eCOW){J!a45-O*Hi@WB zf51K`@b}Lu4-DB`tvH^^m$6I!m&wa~X%r+l{EL`=5+7&Qtn*4~T zw;ow!tqPhA1<_4oW|Q@jY?k0^Rx|a)?F>4>i*w<5srS6GSv=~;eCC3?dzpId7bKKt zd)KCUuCe!5ZixyNC!CN>1s6D?8D?GQ@hKGu&E7%?o^^wZjo5gj-jH>B7nwVYTkS$={3d8eYS&i9vpRo9}<_})#%x&Ad+@gi`J~iO9UPuwYZ{CE z@Ecp6g2K<^X2K>Db zqNPrez|*z1dcG?lKP3ME3G{k@DeXQx=&fnP#p$ zy_t_#Y5L(7_1d0{{eHjetKF~xGZHqAwS4LD3#zq#v4#T|@OncHbnq{C`6U;BddU<2 z5bdiZuXyL@sozP=-~r8ni?&6lMB$2)CRLl4G1U8!{yPDzw)bn9LgIF4z?J>P>GB!L zFH8_@fxq@SnOdmIX70AY>2hVUtZHiHO(Oj3#u0LYPW%YD53p2bGQu?xU z70B4Lwnt+NU>HSpugvUw{P<}NXi%}{GMU8f!rB)V@>dV)8Q32~nEG?MR~mD)Au5^h;{%Bz?)bt3Ahn%U>S@!L@yC;N;R zWBl)P{y3W5<~N;xE(s9r{a(<+b^FH=%zUX73zj@7s5&~&v|S=y#feXTzh0Jc@i|&3ioi-YYwM_fzLMc=M zug>OF1-!b`UvG2m*v|Q6I+I%5PUnYc_WG|YQ``w2rd!MS*@pZLkLe^0Q3ZZ$e6OxA z{UPpmxgkA*(usC4Ti&(}sVpQ{7V?R0ps=gdUo{_5&he_W+5U7^O}Fol4KTW@u7K0> z@z!9T@pis^H(tE>IgCE1NZ>t?*c;8Xw?PZ$l1`ex&5@;6vdJ7n<#BVC720HEoTCHg zm^05?V92nF`$t69$*O*&vBz>Zp(Kj=M0KVtg-1@F&TaDbrvGBP!PMR;+ruWcvMkCO z9*cb{f86VCBGF6;wH#@Rq;&7yX98{CsR>`;KB@`yMk66+@kHA!ieVtEEa=df8RuTg zYr=FaIUCh=*iC76ZROZa%f>~{P;k3p2?kSOPzAxIZ`XqTeU~Q!7f>=H-d4B@7p$Oi zeM`wL0ym4qF-A9(fR_XJ;)g%`6oVp{Gw}fzwA9x!hcG%@@B~{2u@7x^O*=~R>Su*H zPYg;fTKmOP3(IbPH&Q{rZe&S(UuC;UsGePtj7jWt$rLc z5WM8Q{*)luimNO?-_jV@;o#JtxHOxOAw-_|<%7!hKRCi~O-;rN_U=Nv>8B zIoZ1~y*BlE?Fii;CGJkEL~sC)k$r(iSXC(O(o=cqEn3V~ouB2GxZY#~hyJ-o4(T`` zLD|U1wY@0?@3(#Qxzr1D0FcZif;)k?y!b}to(`|~2A9qTWk374GUCbY?`Lf6a7d@l-wIBU z&iYkhr|{o>GIQ@B{uG%?gf)>#FK#E(uRO+crl%do?wY+G?aVjXSG`r}xI5YDzd31V z>H95`d^48)A$gBuI2i!NVm!GGOk5mi^>{ z4waBvi5x0H?7BX*$q(9{2bM7ZIJKF8Ew|5RD)AqnHJ}CC4E*z77EuD{S)H6e{B#zR z3b^0^RUy>bV3wgM4hEb&?sICEVqvz>J`A94zB2|Rb?S%z+P6w%2699ZoQVT+)9&bU zAi2Du0?te(vp6fYX}O2&5Qm|;@!n`F5so@$Q5|;l`)H-t5hU%JJQBgpQ6n+ND_pbH zq>w+f80ILARAbA5#I7ISSc%xQ1IuqL8CA++ug_tUT}=|1hqv74HK2500w7?4{kH(7 zV5FuR)VCse)PDdwdb?VYsyJ}hHkjeEM`ByD#~26c+y)qmj7>ua{Jn>9adphglqVFQ z5O~c@X-ef6ggA^xjbt25%&!H80XyQ^jHkANsD(jDgHRQ`@5}hVqk+f&%W*YSTNXq8 ztr$fGd-s-WK2vcHy?*)GIS|R*y;YWit&XaRq-!lZ0Kn^X{PX?J?4;!m4#0$AC{47K z;;g?NFws9-tI6kwfi83%%81wAvX_bG<#>C5`yQE1!M^e#{U767d= z{V8d0RJJ_&0pzAePDOLb)`u4)#W2CELPJpnE8G#>6J=%Gv7h=jkIsZnG<(w3mCcKe zM}2_p9f=#Zs%E|vRQ>rk)aQgE`pi}vdrXsw0+EA0?1w>WR1U^zoDZ6{$kSa(ml z3mB?p(=~>A46Ql=-tyLg(A07ohCxu8cSq%Xjv-S{7(+h1&vi?gG0qbcB18kPG>5^Q z9f9}vVg4Z6-*ll@6yE@G>nnrZ_`k(ac}c#ci6$27;GXK3rTC zUhQw?Tv6z1K<_|VOcV@^YU}o{P_%2tj#qg3T2*oM=q9SMDIOC>dphxX_@k~pU=0&s&?=c&pq#p__ObK`oH&H+LBHT>kGbwGhu;l4oNpP&TZD4_{TT zk+-jZqVBVX9#|jAxA75fVr}6|D{BRI(GwfbgIBLR_w5@8l1}ByV zPR6$0IYMqq^cGOt3sq!StalNIZREu{9h;4bixj!RA!hpsB ztwD`>4@Eij7n9m)N|Rpw*}TYNvpS6G88qA3p;p@OtKgzQv&*UIX3t_XF+9-UN2oMz zBsuY2NFVj#x(fb<#o$UZ8*{AG5BX^hg?^P{%hd`VoD^vkun?Vue~u7`>=CI)$(`vW zW@m87v1JM|$*&8d8-NAQ2xr4FL?=XS28Y83-O^a{-tS9K9ANNLBkH&)0E#LH!Ct>W zeNKXwC=%CFzrYL_=rcc7C`v@0Vpd19M~Dn5?KyE!9*i_aUPeveD(LSK9Ols{+Ztd2 zW<+gNHe>i=l}~^-K+wjy6*A}rTE#831xZSNC&b&PPtg-w1m7dQhVMK)pY0BqSMU7sx)X!I+OOdkaLTbcB6Z^%9RGuLPx7IjA%_5p7-m;q| zC%BhoBqXulrBE;5-T}G zUT0XYkwv3N!VaN9nx~K3uEw?KF<;-MtJ2pJI!7%^j{pX+v>6#jJ+>rnATfY^Cy6zd z)Kyg|8@G(A!4u^a$EPX2A4n|gqhL*~{hS*N;A7R%8 z1j>NZcJytT3i7TiuPyV+xN&P+m%=}leYQ-R2S9^l`%rG;T)hLuO3r$aQ$O3MK8e`fkB3A?fM1@F+z?CR zF7SM>ET+yPnGaR$eQX;QdEz3QjKtD5#Df>5Hvt;4%AlG6nut2=77~VUsxsK86arW2 zo9a{h=m+aPklh;+3+j@`uxRRpZ*TlC06dwTyW1-GA=$Su z-4pB2qu(1=IG{G!Mx3W`F3etQL~JoJZKkv^8HNxA_%BO&16!F z+ere|M2R5Usus3nBht0p-K5qzqM!c`ywn65kPS#yG*kX`#PqLR+a*!}EtI893Kuw3 zTe2Svt~Nm^zkkUcjj&BAh}}(yQKEkaS?|t@1YXcnmrd4W!#{4%+F1^V<^auy5Zgq8 z4hiSzG)wu|HV`7a-?9~pjXfa08V;8=EI+vHueQ}OxCZpa0Msk&9CS(HTId(#<$Cpb zY>&rP(b=SBD28<`6W;~ybR3+njWYpMCahbP-rU)ufc`aPqw?i0Ge1RH*7B_!gykNI zfJ41S+T&`Zz&xrLd9bFS0NW>R1M;cAnF_qzlPf~imQDqZ>{^#o8l!iu$r(7w0gb4f zDh{#k|Meup;24U4m*D-BpWaG=jx^<`{pWr+9ZJFbU+08(7tt3p>8yxTP=kS{j8iZS zay*Of9X(kq!g*zt-=d&~8T}y5R)Rb#Cs-pDNZVw3{D+n2#yfortm6~vX2-fJb%wb7 zvth3@IJ7khZ4;;4?e&f%R_n8q>@TkzN%cX#Art*apJcFg2yiar33Q`d25Eu!M1ksqwuVG=t zgGzDLBXR6}zSmxYV;@bco-vP3u*K$W>ocrw2w^&k}6V9nbQb2pOPVA`mdb)Yr z6+Y?In~L(An~RQ-`dSR%4_l~>*CM7?no#P7Do@3ot@?%l${{$2Eqivy(f^p**zn#>BF2mzdi1;7~hAbJEG|=uKNaqk)QLMbq|(I~?l%EOy*E ziluZa0;`32B7^wJK&eN4v>}!FyoqnfzD;s?0`8PZ*t7}PMz|9^F;?P62vhixCzunQ zR`qs!l&y@?uo?gS=Ar&lS<3FmFCC2};GD%;TVA6vOVh##ZYw1)=5pN+k!wV}+-Q{Z zi3QQe@$R$2Pk5hLc3pHWrBo0jZ^KGY*Otx}dGzj5A_uauyREiz7$m~v?2{Spf=DK% zR-u4FYMeeXGw_B8$=>gF)R@>NM@h!qZh<|DfpcDntzh!)voRqvOarR;bZhHx?m+`Hm)D}vM6*?TRmclyP<<}(R#R!)|A>J1Bm>m4wM!vfb zr_!gkR>g9Yewt6^{)~)R%Sy;@{8OPcy)Yl?Ec1F7wsEazsh|VmVhC#NwIG5*sfu$C z!kXl$ttrcSKwc^y#vl8RUYI$iYysyt765HRqMI0)YzT#_sXJCvxA|@$U;j4mPLAM& z2iWaGNz7Xj0uak_mwV!VA2qMm9gz#_ecC>T`X`I%GE13-L+wfNA8si^n;SDrN*%&Q zJF9^+j*~8$k^Q}UFR3Yu#f2w8{MVi~CGjxbvnvS>w*2h+abN=0<_o~S-umc%zj6%m z575r8bx^;!cs|)@0=s2UOj#!Agn{^(ri zXNcwnTOj}u#$7UC$$t!0yqhb3PPK`Yqgxe9SWO2kX(*MJhXOyjhjA&zdNG@;c z<5*JT9}FvYw3SRQ7r0y@J$6VXhjOp(ta+JyBkp(1xK*nL6s!Es#C6omd$ttP7-xvy z))22Jx=>%Gdmfq}(Puh_|HQwa&aAn84|<#ZSY`_1duwg$<{w<*jI!gAx1KqO8Vn%d zG}MeP7;h +aKr(A~$NU5cO7Hn}g$UHq*ew`e@|YgU~J{lX!59@Vpz_fM6stFL}0 zO{3_TY?Jx;6i@hh4(BKVzE%yqUHlpky|@^e`LwDRrP~351Udph=Z@byqJ9|zy8K=_u2@QW58}x4A)y(ke(30 zVk7xr|qR z!VGc|Wwo0W$!0hW(uJG1bvk?7{F{4}AxfM#xT=j)l{j!k#7pvidU}X&xEg3;K}Z`K zck~);?0Yb8M>%=7C6SN+WEv$s>&m^gyR{Xq1z97yJ9rmLjn^K<5OE@lZzcPwWg@D! zGn8)JgdXup*8>d{JNf!H5aEdnHkfl5VBkfKXM6~Wc_YFwkOLr{2Qj&v{ngyw3n)9o z?}fDzh#;JS&%#sP`zO>+=XVE0cSwNlkVNf`kvTwwJtV4A()jv~Yo& zfT4P8Tnri+=Nt`#`~qle_(x}hE$&=?rU+1$@P#JWAv=|mC<=6-G8P(mXWDrV`DJe} zS^FRXtt9t#`<|7D_{t^Az-+wVjmSwW|D(OH@QSNj_QVOnJva#-+}#tP@!;<6ZjA(Y zcZcBa?jGFTJxJpcd^)*z=DzpMoBv>7(X3vptGdoPwQE=Xs&>_;DjMqyrHyQ+=Rt63 zgi{P=HvV3J(az7|lKb3mNAJgqJ0dwH2BPE1!70nw1@d$PH~B-rGlNWkVqQw_0vmxD zmHasyf%faA@mDa^oU@F>vybwK)KIuA%|F?%FPUupdtuZggM0yOI2tJz)`XyWN5>?g zVH*nP<=Tp6(E3J`5pM$wLi!);S6^JwP=`{{qj2>xVv_>zT77f1%CqU-1D9c*Uef>7ZFkogXI7tnqWC%pOa!u3qqm( z^3a3s8_+x7Q?EUO8cntIKT1@zPna!4Jf#Z13*qypNz{{bFddT5!I}K7vp6GS-IfLk z0%vRbh`9(B_wdZ9XjWvijLpcnaa;m)FNM62{@kf*u&#I(An|c)eAt@yyg_Sce^YtMkA$+&tu~#Csjm=t(|x(#5q@ z)JVa1z1-MMMt^T(C+c2A9CM!;QpW3qfQ&ZmerNVy@oraksfY?&Ctyp-N%!fv8S#}AyK zk4t*o>h<4{3kVobBOm>y$M0E1ki--!C=jKQ~JSKNWc& zifYs=@St}_8U$%Nnib24>rfI??&YNQAQR&AF9j;r4Xkbn^v*G_S(_0K5hWamEcRWn zcRHuFnv|t@XF=u{At{YOsDC2 zG~5mLZ}peW1MknHq(AHZ;mhIj5*7SceVPC+RFpYS#LVi9t$k9|? z|D)g3$-I1aO zvPmJ{%i~O8sb+hnm$w9MP!wHLg=bAf>=X-zJ;W8JN^eYhD9v-JgsK?n3FrY{)Zk!%6chy^5m@i$q53* z>oK*d`ITAI@$Syr3ls{wyEVKpY|};H>6lQtRKxa!5WA!K)?j`bri+)r>`yWe;2B*% z?BN~($M~;{)dTl9-ZD^!6!5GZ&y2zA=P`M+=*iI6vi4zfeZ zVL%t{YD&)(+jrE@@08jmOP6d6IRIIiseFnI4xa+k|zhmNLq z_t=2L^w_xjqH(0}1{G0!7Fv&n+U1jL;m4nH&{ft=9LnZShAdvWgj#B&(l!~XaXRcn zauZ*^;x6UmP}X8PpXPgTGqlGYHPg%8VLC6b3EgfwF9K{Aee+ZH&ze+NKM8PP7{VXr zerAI8{#kmNfU>!(M&;hHvQc?h5cp9e&6mHI>LJ)nsGV>CW83=v{99Vv+i&XZUJxDl!m=je@~q%Uq+Gr|(OfAaGiqM+HCG~e~A_@+ZC#N9<|m16!p zxRutFV7Fh3#c4vw5%|gQ2*tt^^RCbq*@+85l$dvp%ARLyV)LR40D+3edkLUG1>RCj z=h{wMTt>STCVa!;th}ZO7ud)mX9txc%ylONn42(z{UWE2v)y|3e#?yShjW?c8DX&`~#7Slx$K9s|pGze6O z${AdNjnQZgM~FQD7fEO80+YFZ-Kal#G1YK`bDPBPrNYbI3djbkMetqS!<)&{61~PB z=WhvG5orx@i(rc}1ZU=wMZCEfO%I~U((WG-X8cDol&kJDr(5}lD=YddDTIJ76?kUi zHKH_U729i=Rs;R47Ssz_dZN|?kHXbQ%!Epqe#rY}e5x`I++o{OY#GruF1;DVyCPE; z^P|pj`emRtw5)CrUZaVg{}b`5Jmt6)bdwX%1G&NZ=&r>)x8tE9;-reIIzu11P!)>y z6W7T8)4M3G8sh!Jo&e%tY`=v+cjR6O=um-o;SD-!Fz9_~C|Z=)d|8>Y1eewz-=yNW zi+WXpJ}?uCRjNg^%<9Q@=*qEJ&@x+u>H@{U!jk}Omi;vfLa(jligO!18mZ<)+T2|* z287wwYlOXXEBorc$)-;T5qPKk;Q!16q3F>LB@Sq-17KKFV9*P%#+!``@gA*J9sK~A z*BkV5HxUR~4G5P{yfiPTcE7+z!WB;9uE@fyK5Gh&V6jNiR^i`3*0?QFXcD#go3Ie1@RLbnN6QV->Z zIyU7Vg%T9b1znAj$E&OY>-pmskm}{V7gXmYp)r4cD^~-4LatBLMz~~($t#6(NU+ow zj2m?!+&f+d`^XDkt((l13;c&LyWqTmWEqHmE=$r9?r!!iZQycdFc;LqHkV{fFmSxg zn_LLnD3_Dw&S7V+v4ncdSo;y)-Oq&}Z7;JoqcZr?5Gfh(Sl)PV27D~XTY~fMH0xC` z-^#f=#j~KD%i>1_Z7(Cznabyx^C*g;iMz<;29XpBd)~-{6PdqH|3*zf)OxDPG{`o7 zT5G}u(go792UfO98*6af1qKUVPd~TW&n<%RequHeQxx@NJc5?V16>~CL}=;P?yOj= z#leNd7tc7@TYO7dLUrpyXGk+Y_h?N+hN6&5hr=QZ%{B3&A{~b1q1~bGIM`$;ZDZ>3 zB3)6%qKS1VAL>>%+8Pfh(|kE<*;3ot?6W|4Y;z0LXP9#$Kxkgg>MjX+utm{IWbGEa zio)5DOSpFK>B6=rN@G}p?RzQ1$gnnZV(PPySF6=^< zpd}nJul@GGH{IB~(^L?D%-yMa$Pm1hl5+kxhI^hGO9mKRiTg*uJCcIDo&Xn9ma8Mc z!D;VU>f8w(eTE#kDslq;p&Qq-;c#5OoPc#QJ-5+j%w>b_0RpP@unY>h{e$Xh_(h~c zE2yAi0okeP#X6v_eDlEjckHj|P zLhQZ-`&u>UU^Tq%gUe=P<8}mz#?RvyI(0Znee$?-j^h9;(?S-9B^*b2a-R1x9r9Qw z(m+^!(YU;3toM}3;|KO)6A4l8)P-x&mvr)Ye=Q>3es={7X|tg|%!&An<%aruF5pBt zUbO&-rp}_Vzf>b#7a6@kBvVJv? zr7nTr#c#NPq*l&vszS$AuKkAIC0wpXFoEm~ktm!TeVO~fT#(&rJ! z*5)vnY5)S%nRFX~xWQkk58`H>Qz>_ypu4u*>o>9lFJFz0*u60J2(1^7{?wiXo^mR@ zI$Bnfum;nyG|2FVqOma8;D$+Vu*F-EH_1tRV3#-03T1u9-vb~8$I>q3Ww53w1mFG< zatRN&@81#{{#!!udz_t1VnRH|Tgw>B2H9UctNwjcSSRR)aEiy(Sw>@(V=2>TZ?{Ss z&DS_nyupgSDY>xxw(f&tcO+`SLAriXmjoqjOC~Se&xE%vS*GQSS z_XpRnYxr!T)x(THw`yKmQUM#ajPb>j6LLqerD^7OTtGTKw0!Z<#{c6A99qg{lY2UGS^pU8PL$|5Bq@uWnDdZsc!kh>+9L(d3oTOtnD9yp^H4kK7 zXQC$xlu16F>F44I!?uyj@O6Q@m(8FcVFM^{p8=x~o!#cQcLN?t>m)`GoQo9UElYRs8@#c zp{c(W{m?x~%(%t`QPwnGYBKKQSlmbBVN;PV?8FQoI z8t=s<9w+=PL&vuSD`VL0?+`Xov!e0x-E=nzD@%vb*Hkf_&chqP1^I#gzMAwOq)Mst~1hoI+U}88}-r zHEI#!FudOzdtw3JNiB-&0UacH8KAAR6YIFNQqa@B{N>#o7=%LxWe6N9^TrZ9%&;+n4ZM@e5 z+LYogMYC^9dEPeE+o=I9-Zx-d%E<(}@GgLB8%sT07Ee3s^tFrsAwk-|$ z3U;ZoY~%Noz=;uhIpqW#hJ^bsBQhLsHRqROSYfyFyB^U@Q8#g1jqXL+O4z3xH>LAo z!h#aqr@Y-~x0u!9O&@Y5^bj1R$Lm8p_7 zkqf1ZKlV6WeMH!!Rs9t8Zo{?1!Fm+}-#evpadqmZ5li}){kt2lxTI20g?KW~U|zZ} z@-NFP2gu{mL8O75>Bjqe%#hnH{2h8vszgo+Wj=7u6!+t6ccrTA%-fe14<~{&C}d2J zQ{s{@(VcQE3Jo3bE369R-Aj2=&~>tTYQA@#SY}j0=blP%Y~&U+qL77)WRY~=;W{Px z@qJR_>;@|e|hkaL?MZT9VVTFU<7`bRS@*g|H+KxXXOyyL`A{#_*R^Hnk>tsNzI}|8@)6hs}38TvIe|hYuHP*=Y z{lxw?J*$r#doZU>uLb21$IynUodf|osx`@pJh3~(J^?9da3$Yq;aQYP0W0b1hqeit zE6F|mGs;lKe~Y!O6@U*pQV?{GO)Bz?-8IWOfb*ufotV}9stZU~dW`Td&$?hs#IG2% z0=CE_BESfCCT)ZT(nXI3rrNPGe#J&q84RGF$S!OgB#lS*-mnGOTNv>+>Z3TW0#hi`1zbiyQsen6(EyYSx~)xxUS6r6j6=yc zDF+&30GVmiMsVSSCQAY1rQoEGe*uttjM-H4iP*ifUq_Q`4;;-8HSLcj_H9V$`oddC z`!X)eYEQqkU~h@T2a6Q4W_^LsM?ijbt-gG!~_N!%@GO>4_GIrQs?0lZ|0?;H0gJm0qWb1L-C*VGU8e|pg@ktX{!EZu&d5B-+)eLbj9 z@7~GCJ>U%kPjS-cq0pLp?9xmVc)ph;zKYBjbC~?u!vFFvqyKoX^1hp>KkR8D&$t;# zj4V^7(2}%&yw~vpbKeswkueqa^zN9O(wdtozVLF5#k|cI$9n=EfLcaRxR4}CX1$RU zuU4~BQjcUQSCD&@ScWDp1n8g7zFfXFO`S=8I;W0lBs?f?sOWHYkg5Q| zMZ{~GR2)aknUJe&^)y3uv0CC?WU2RMsaED-bo+Z_tO4D3_WVy`xpEhV4?`OEt10;S zQMWS!R5Y7qG_#o-%+|?g7M<5HEIaQ*4wKYqcN)#(ZS{)NKnuQV@nHk`jJH$rSwj30 z!mH@ZlY;(Mefvz}<<=lzwn`3tO(TKXE)Ro9?g9=&nx;Wy{d@_1jY|EH1keB(s8gWF zJZf%+KE54n&bApuISDfp;gZ;5<|r^!Mh|~5k7Yhu27=SL>68>sT z3juZhkQ*?MVw?Tee}D5`wGV+m$~S9wJ_-8T;(h)8ybCnJ)I9~{%8Z5bCjD%ZiYO?+ z+|G=bTi{Z z*Jd(Q6kh82)9r+>tM?%0*o@87KoJbcaI)@|EFWqe`Bw+ySr5 zF3F-56_2E0eQw{_VyYR;>tD$IS=k24^=R`qYZ!%{KbNmN)f5B5m{1M{Q(lIn(uHe< zR@)usKEjy)9BanpH{r;on~86G4IRPDb$@Ubp=+7%Jf!e-MH6AS`g91kjpn9b+ua@E zSmg~7#;6aGuunB)Z6O`2vb*_yOy~&=G07ImVnUPbrgNHf5@Xj&PHTRF+QL4(+bM1x>SCh#& zc4+HKJKZ=}iKLl9?!V?}w^4?h)+;*MbgKm;Uzouea0$MIah8}y8q?@p1Y8tHjnB_f zveQEVlfS{22^ihUUJ*QW;IZ76?+Rln`GO>zG>epN}B*G^~ z@as>u#nHG-h+sd=g;8$d*xJmazn7bzpq>h$*3kTX`VIz+5#@RTh*86-es`Dx!6|6= z2%sO>oU1_#gMnWM8riTeOYMhkyvOxcJzG&JS#<*PC;OFvOF-D^PpnkpV*alSNNnY{ z9=C=x^jcW=gy0x*A&U%bTo<}yDb)P6!s2(%HCi%^>6Wv|EJdZNH%QIZ82c>mM(yJ$ zz#x|{FsU5xf`Cmf0UPs74-^WnKxo|I{g!k|B@uw|4X$tzv8z;`>WTTn${&tQb&{Bm zxY74F>E|&x5E~$I{tgE;(<^U0-hE*edF=2@q^5ka@%kRNKg=m4*c)7Ftr+A`A_aB~ zO)aMuZ#_uTPQi*0YLr_LOh!mkJxy(mdaKq@xm z#i@s+bDqGXfD6jt3Z;)HzM^`n9YI~D;58NipXoa-GP2$L%M=5FGafhf!CvIVt)m{V9?Lr!DF;g^H!X2&nXGS1C^>9fkB#JG;7Y^Awl_k*weLX=iM)W%W3~<3KVF$ z#v})_qo36yjZSTatLg6fgGHGp(EE=f`}9N$Pttb9VSXgMX)&|Z13iGN%sskAysd~Z zjfwz%<&Eb_mIqgTRs6zWeQ1sb z;M{kX$-I#YZ`{Hr3H_yrM#%+LRyC`o5FPVv;P96&J(>AMTXH&uA`K9B8t+|M803TR zE;QNIz~^DOyKbI+wX3vpZsLO|fpuPHJ4;NtLuX;&jwQx%AO9SlX!$v>puyLo?Y_}6 zlD){h54h%J>rMuGlQKKMk-5tGAV4|`@-etvD5B#QA5ESUq!$RrenC^lDpEAGT(e)o18xZ zUzjMXs>xI52uUutMaE`p`Z|3Tj5K*q%eikj+*i9nNcraQEu`Z;9`uY^)B8TdX}W>9 zcN5e_TSQz?sA4|8KC5jMb?6yQ2%FD4F41fm(>4}yM`6K?5P;4jJc+xA$fV}tEBLsA z{;xarW`0sy^0*2+e*4Ewdb*NYST9Be$V{G{DvG=v7udhM^Cp*gvTeMyQ5`A(Viq68 zK11dgS=Sd2%+Oi+(88j1G-##qwO_j_3soaBSbS@9J9Y$J+cA`pY&3imd_F}zrqE0t z{6M6`wa@F9~eZC$vN@zN`WG%+YYCg{`Sze-zL}yZ=i$wP<4LWwQlpMr$>4T0gHw!Trw_da#%`=7oXo;y~ zL)bi`t))9d#PO>0$C{_ZeFnydgo+2sdX31wI(<(1Z!q=TP3we07ki#Bm=(5d@bYcYrbv?OX}>R75vevkfq-M>=&bHKr!UcGQLxDht`r$2K?{`M|*GBdU|X8im5 zw{7vM#&|SA6LuH;&o`kl?S-*lKz;71BF?)rkL^V5JqbWUkj{jikU|?R7UcWGIVoQ# z^JyvH4G-!tIJ56?Eql?-dSo(hA$$&EY1?689j`)h2Cj^(bLaf82OUF0oY9W=@ntEw zh@Z&!0gH%dzllE$M@*X6o_fep?nOt!DC_;+@v4Ps>-?=9b2a{zR zZJGn{Eoh2BBPj>N>*UdWsO#&gF`A@VQ2r~m)uMleH?*DwE~mxGTZI60cO4#|`Cvgg zs~OviONyaX&go2U+w6M_j?Vn9#y;*}Y)|^@Gqyshua9S}QM`HjeZ2(oLAIw`K<}mV zIl6X8u_YU@pGBa>+5{e=1YQynnfUu&g(;&s;#t@LsQ2Z*BLOu(wEx@!*qNf!(PBcMmfy!SlPapI@)6=uM2* zBtBo<#4$yQIesdTI*9##NYDN9F{uB*>4{l$h(m$e<7~z~fSZvl_}LR}8+_QT5TG>Z z{dw}^7iOOQ5m>>4yZ6)gTksjD&i9Ivbgo?j=zP8~s)b50A+N?1gq`hj%^k#xR=%OM zqc>lyj2E+VCVu^@N>VW+LGQhw$ino?@;ug?IxI21_PgC9#GLCwJGJ=UKzOG#i?#s&5*tBr0s{)QiDW($Jsaz!)odGNslt+2bpRs zEc)n6V917Q*FMc9&E~9b*-tPMO2q zws&B|I9gSlBGl@z%}y)5wT%?P`CDiGa#NBmV%nPwY^Y#OhG z$8AN|tF_ZqPJ+HCbs&V!7;%KA`G2uw{f&>&>Uig^=0r#bMga$vc?%&dG^@ISoPJHW zm5aru5jkY=?2lScG>*4}Z7ba8^RrJ8!z1Vr6$9FGu561P(M8z|hz*<<^PPVlW5MlR z_=G5HhD!(RP2@I<>_@kJ@B3aWgkVNiidyV9juHxN1>~9tmhklQ_y?-Ouy_4tYqvMo zwtc=7l%Ym@Jk?G&zgPVm$aQ_& zCVxCoq}3+6MSSeXuMh&d%2E)Lz@(NPVomflrk00vS@J4oy;O)+ej+hU664xb7+L1? zPe(SE8d|fqmTw)+#zShg>^)LAuRd=Fb$VAVB+=dt$<~-_n18iRKeKw=c6q=kGr(<7 zGj4hEm;hPD5y6x?rn}vDbbYBv8T(O)cYdIsS%3X4eFa$lPO?qTF?zi*Jzy5Yw(Zt` z?Y4NHx4*EO&DR!XV$^ii^ARa-2u&7Um5vu=g0Pl4!@`d}*rX_+dzdV35=wd9!XR0v z^qNA4mZ|I9F{R9X5Ip40-i;xYo`$Qkq%x%rTK4m(8~s`b+lDdLF2OM_S`UmCXhE`p3PLBr3s_A0bJh3g*r|m-_xv%z9KRZ1?^qHe+9&QSzTxQym z?u`2`X5vMct$FUsvu|*23c+l@+LCt13egh6-d5wHeD>F$Dxd4qubZ)%_ed08A`IeR zs!!kDI3#Xm+R70mj2eopo*{&&JiEtF)al|VW?Rkk=0Xv>%|+evd}{G)`jF}9sM%ex z?R+l&KW_Aunlkw$&=3%_;LRTSUmLxnle?9%bzahX&cp^z^lKgE_TQ$pm}r3UHW?7M#=_hc zHtw1YFI|KYbC(va^)E??d5#b>-xWOrk-4;Wvdr6HS8~P(@c1-2$mCz8JFri&XAxuX z=usrTKQrZ%QhK{#0WFC`u+aO?TH;YnLsx!kt-xV> ziEU(h&{*pgbmjs%z|Y+nToEFO)@Z5}mUuB)F8#$uFPXRv^T@3~27le3<^PBaxAwu| z5mgQ7Gak+*=h1l)%{PRV)e6Z|;ucL3QdT!nLLmSL=8f!o0Ac7GruB}^H64Oh zJVRbsNk(>}d;Sr*P4ntjt`UV_3r(jw{6&HGw;7EO0IQ_B?9__155XYh5o$?g)5OC>k2l77 z8QWkvj0RX2tz~Y-N*nv0G4$p9-V!Ad)-9|ClC1AY(|Nu`u?VR1dIQ?-d^A+6Gzotw zBYW#5Qto?pvFA+pad*DCJlJsuDpf4ZKCIt(Gn42Ld6B4y3wFFdZR%92oP;%A&zI#@ zo!lDwc(%8`@bF2iGU7z{W#|epCZW!Z=K^k-#6O?FJuNc`L0m za9rP(jVo=ay@u~DHXwO zB=-bfzum7&c)Wa^Z(pql_pa8L_W{l?M};0h$2)_!+d6%Z=)}_dY{5yJ;L>cXgR-i+ z2l;inSHh&pADTWD3}?9E`*jv9V@1)kx8)v+uO*d*ql}Xig|4&4w|!kf^N&NO^YaJW zg0t$08D$yKPoiFY{Odk9HjhlFf^7osRPjbVPm{8^sL`_z_b)?Kr~?;Ia+6)_-kB3! z5>)ZqqkTD5ayH3zL&r|`RLBg6Ww#EBD@vT3Bn@4+4tJZmr_&YBF0UZ_#)O9rx*}K6 zTbt`@!TrnN^i+H^mRa|g+SG}~x&|lPiM{pxf$^^Up*A;0lP)(#mo>W3@T2zDjgUyu z>ow;|e?;@HM7a%T=gQ1yw5Pc{VLoG)waxRcRgY|uvsN*l5+KQwhL~3!y5;W_h4lwY zDU!-6FA^TZDFzQ*KX$X(r@JWyV}Kk-Ojg!{ab$;fwX921*keqnlZs)umDBu}Lx+W< z$Ic0_i{J%UyXb;}hxpM9S!YGeGlj*2Bp$6Tv3}28@KgfoVIgdNcdz2t3GL45(Hae>LbsM?0So(0>QjVKhTs5T$6IK zEJ7kZC4RKw8hr72u|%fgq&!!9mTDOnpH1L*F@)+pn_aE`?z;_ue^IV6u8S!37m8$q z)!}2i#DFrw)1gP-ul~+Y1Ux9DPjB@B{+6@NWrp$b*wEyV&f!>Tl%|ePiX{CGwuN0X zK4q^hOXcq~TT;f09Dk2RQGlwB*7vj&RvDkFg+lFQq~(6@yL|GI&&s*;o?=$b?K1uVh9mHpJzf zg~u#Z%)(~1s&8l?kDn+I4$D2N?IdnITFVJwyKpYUlnG=oTaf4^d!ych(~7~tXuB0I zJR==)-ld;IjzJywtU>84LH=~=5e>php+?HZ3}Uw9T8jB?5EV*2s%~gCnmMPLg>TkN zf?Fi|d%YAn7>|k;XDs$j;x`WsDcg-syg@{R>vUOk&zDgS^G{~Slo-!q``<*yQ!KSz zwac{pt&24ssT#??kgW}p7=l|MqhS}+8Sg&zTlSVxevD@GQq$sz5wmOd>$=@LFwmGgcJT)O7_S9xfh%f5(Vs1yK z$Lq()etfDlh=U<;>tv=7hAl^rViQl9mH8EAMP3@)>t>1{5`9S-x+iW-rHLUe&}b}3 zP*}fBi4(tClc5CR!=M!28qH33A~ht^X;GmCx*k%R^nfh|qEk`|FRgmYyv28_)#(pR zM5m)rr>$p}#t9WgYR-i#Q+I$84Xc$UxbVn?xSry*Ed`j81vui80Q7#3V&e+ih&jK8 zWzPa4qY0}Rb~Q{NWrlad@Gf%_@>|i53pPBGAK&lMHbfEcvPsH75~Vc9#`5?0lG`@F z4-EL|XZ55ieXGQ@A&<_)Qf$$Se;aFM`>saHq(e+VMKY-LtIc>t9L|EK*$)Q9`AT*X zb4|2kht==gj;8is?AD5rxT0pFotP>TF=*<=ti=-1yFV5zmOuv825L;{ z$|$&TCtZlm8FC-XDyx5TEbTb9DNv}LYa=8;?cs<)F%Io||5zzXq(rP{geMhe`HdH< zl4@1Dyw*t6>pF(Ntk-^HruCRd^cdf|TKO^|3^EMfj=Aq0gjycuz|5R;T)o-%+jlbI z!#`dLF#Moz5@nM-pj78eYmk3R;_TtB%bCN%(j{>?Q-501gW6))vYEsD$~+C*q%W1q zRv5++K}t>JY~7cD^h=UjJm%i3&siYO0zVUNF2JEzL)aq3tE`$~shISGMHFn#W34d^ z7FjV0R3nxT=SHw8HBVg1$P*5_9mP5|d2|1E>5cBrJY5sia$&xdrAS~mNN|$+qmixQ z3tg1zrpt+a{G!Th>oAr^m%nUxckVB6Ya{Hk9YKzSI!Q(qd1|ppb zqAu@7mzpHC%W5-PZgf=rf|X^fes8JOs<7uuiukj9*(oE&&GQWEP`qXy{kaiJK@9KH zxhDH5j#dOzF&VvUkB~Q#_$hT2qBML!eF$lw|F;3*FI+Lqs61QF9(Is8iEv_3Rk<(| zThi1cnIG}?qI7=jgb%r;^c72WqXnoe%RUCXe1KiM^AdFpDEg)Y5Y$|r9yw?Faxpz8 z!u3AR_aw@#@lajT9QpM-L99ar0;ISHxdNddkzzqZ3ZzT^fbjY}7N*J@>@KQ|1pXe1 zdrl}^SjMH4Xdks91?-&`Y3L91 zNVw_o^`#S9^w_qne;%&V*gIYb%n%DwWZXPFh*hwOt7qR_(b-JcNr9cl~^5`qbkIrW?%}{;su<7(kiT z1SvK#3~EyzxM=f{mfA$>A(H;AT?ja8hjcQoykC$a!|}&Qxgp{qP=iW{_MAp#{=ykt zp2%qHK04bi5Q@)lf%iI&( z2@(ydjL?@O@fFzvAU-e$=dvZNv6!Hd+(!1Eh+-N4$4Bz?2%E47LUN1KM1SB36c%0z z&sXLS+UvvotL|rHZ)S$2QZcTvX%7o{5sQ{-G_h};+SMq8EvM6XbBPdSCiO-e_#(J` zC}qQS3?jt`J|P*CbEvI7SfK~zn5%o?TrBD%yp_>t^xx>I4WJGH$V-D!X-V5 z$E=knFi^-1O`5|ElNhIvf=+Kn%1PNlV?kx+Mp2{-^pSc*POw@1l&8jGBK(!Chg%gT zvws0rOdkWz*nj!ERx3Bw;#P;Us-1}Rtr-N3O}+-+{Duomo)NweQ$PX;HIw;nNhH^R zGiZ>MQ?VIn7W(BhgIG!4(b03>tQworg;e65H`e<;PDyK9d5SZ2yZs?1k{-P^HX>C! zGh+kg_k{|01fB(2L$Nl4iv`I-D5a54Q33qJnz@`tHl_r!UmOamRq6KS*(eG$CE&O+ zMV!TKty@O)J|O3gEe+QAB)VTaE~Zf6@U%6Z4MJ|Mb;L*E=S;LliXvzSM7+2=Ajh{rK{0O*~aZ8`5Rk zefLg|MyX;|5Nr6EdBXIvq4(v^8lbVlQGKQJAgn5eh_WXkvLm3$U^*wYi{>F5^!g1Q zITcwZU8y`Fc(oLAxjRIRL7%{zx6^h@6Hk?hqFMAcLTz+hae1$%bAF`82J=S@q{`QD zg^pN9#)*;g#qF7-ZqfI3`FK_)%Gz2u=G*mfyL5*Uaeepmu;)MRG07{DHJpvOf-)Dq+Si_{b z7mIC)P>Yb#{R|3+WwlAf4~^86Gd>6DNKbHIAE>{Gq(OzI&4$V4jF5(K+ifpOz!$`@ z4yfmI9lM=;LV4&bE%-J}edwhBp(W$|tZM7Vt42Xy=-V)zJa$z~jbkq}2p$sZfSCFYd1N%k_oeqtn;Pqx<6o z#^a>@AAFl%u1d0NG!o)piegWgzLdeyKACvM+Sh3DDOo?r$DHGg2J26j4w$HSs587i zvE3{?55OBsb$-?wQ^nRLM49*C&a5)o@3B+$V$ik{G|xb4N~efk&H`zao(L{5j>vWt zFCYp;X;t8E{{C`VmHhhn@K(lkU^%%6o`(HDOuNjIGkPZn9(rm89*~L-9*_#&x8xmc z?Hm~mZ5@pNJ*WQv&qW2}0ugb#QhiKV1Dmj2qQk&+C+8ozpbJ#!p6%|i9ZiX|1-h)loD(rDDQC zcY4#G1O=s93fq~hIU?b9$(Oq06AH9Ui=AW@Bj_1(O*pPl_6KAPEe@V%t!hl3{jDJ< z-?j9!b5W)kHbVz_kpF;IxIixvl$nQy8Il)99#JP0XMVlpVQP4B%vGhF&}i+r%S5p+ zvg(1icRDX8jI>@Avz{5ccrbi!^zb|@3sP`y+WCH^WH*A$w3zZd*hK$PO^`p|jpa;M zjrm07b%g+7$0fT8xsF1SfjVMtERkiPONMxz6Yn=ERCXkaOw@>_gR3sxHvzJ`@EEON z1e%{2g8>t}_Y8f*-pS4%=7P!Js0I_rF?Y~o?px&E#9zT^<^Mf%b?NJC*LScMzJRq5 z?Z0ZFzMb9wS3oJzfJLM?!ALU%97PR8lPZgC6_Y#?zYM7RJ(I$b{2~(((?$4_1Sc!M1R04Kdm_n) z@aHry6j50u8X$%e>J8#RB2J?OZxM^@DXd zRVZS9bkL;OD?H(5GexHwl2j=UcGr%&XvG}l{p*2rYe#K~AcC}=ON@@ly<6~hg!~cp z(o>R;DWaWB_Q9^M{mGAWEd}+_=w&nz*VAgWnGNQAnh15il^Nl)>=PPDKj)0QVGkI; zIv9Ygbe>if{+gRTxLJOfT=)FxkTYW};rVyd{z^!GocWw!q!{U;Xu zPY(Zm1N{#@1VpJf1jPTfo&J;jzgxclO3vi_U&#M$2j!(;!A}Ar>=x~=Ri1kpkNa$@| zh#-Rr4xGzcttqk55VvXF2w zAxo}Ra zLqumM#b#v0zujXub?`af)U|gkV>4}a3~om*&$@bg@gA=T=-eACw;!h+46K{qmKC=X z>%3t+&Y!3?|JLWp4e_8Mhhue@zi_WnuA`IU$n%bB=(NdM^L0kag_r8kcAbaZSndAG zlkvq0bjp0ym1x}xu~#~8OKplQXUWmt)5hlbnEk0|{P1w!mo8agBn2OqjE$G3>T&Gt zc;V5B^~r3#ON#kw`=br<@~GDfg1V=LM#jWuJzJm6N4;riI;zB5UkBXMG`(qJi)Ot| zsDsC~TtwMay-8w=7QF)~s)tT>+*Iz)dPIIRffkLyy0P+jo1@O@jiAsDW|r*@TuKaF zJ4#x{$HBKFz2cMvjE~{L@VH*@vtRRj8E3y1>|mQ9%%W1w^|rEjq1~~11W_yCvA)O@ z$|Bi9?ox_EI?LE*^WgsdqpYqB;p8x(KkUj1;jM1te)t1!BJWOd;P&ihfyJua2KA}H z6q(h&?`E-FLhU>( zgg1_N$Lw>&cq>`|s517=VPdhnBh>r^39l0g!$>u_!(GWQozKA1 ze0JscQ%k^k{PRIWEoD<;BE|4X*-p)T9;PdO8958`9Cc3ilXBjoZhmW|^nf4dyFLY^ ze8_uQOWdlEt^_h~koT&PKUA(&)ptIB!N+w{Yu(xM-C}V_!5OBD?fY;Jd-{#Y$!A`; zU3>{tim@hwakijz?{h6>^$gGlQm*kR;kKTOi-Ab+5A896qb=%os14~Q2bINiQ6}$m z3<=b&QIL-GcpBTYQXW5FJ`5pFK1}FJQDNzEUsAs#{cMe{8#lt3u=9*$Qm*AF8!zI# zdOu1YNUgFaD9!&+OBp&v=K0unEv2!Z8dm!~Y;B$hM*m&FRXzSynG20!g0LgC)9Ca^ z?U3)uG=@9HJg4(bW{vajNL%c$%aaBjQ&b7_+Ftl42szKswGNTAAXSSL*_Fc_va%nu zf{=DNtQlH+K5k*XVwCM7u4?DsH-hc6jnI@XmoOkL(sr`E7je*dEIjT+y4~`Yk17S$XB1Ir2byvW zo`(sGta98%zgUG|E#Hio-d=}M^uoe$PQF?ZhDw^Xdb1u$NHf6X&|YFZp44RM^Aa~` z8pR+o9bncf%6B`SE1V>V+9`Gl9&RL@ad2hvSr}K9fvbtZ(MEyX%~Acc4~+@E)~2 z65K5x)Wgd}USl(f8ItPpWBuY2IYzB;573YscN%tvNCNl)vO_KZZQrz$k87haRZz?c z5mv1aoQ4py%jguEh0kYUx}YM;IRZA0IRX*7U4YUm3T^aJW@%Wd73M{hKPP(ArC4d% zUQ+cq^(zys&Trg`BGow2{$l8g;ZFzXt)3z?Wn`*wYll(i2Lijlw)S%MRRA zZQaNnF_3^EK2U8XQ>x>v7`())%>X_1zNZ$E&f$6cUt%g^dZ`X8dj*63fd_ZmuGRBY z%=QO;iQ!{xwoUc87oZ#{JQ(m8>+}4?98P27AeRoJKhH=^zFssazg;wdekhPuSSJ{Q zVVx8)FO8X(lM1)2`7JpGS zgoJM#Y^BQk(j=;m?5!a*&wpw+-n6;wXLm1s5jLh_V^M&-$CBdBfme zkoTh&D?Pr84d4vZZ3mHO7#0^69m4`(6_e_d7{H^!C!>g!7$66*2FJa7^`Ao(sXnOz zH5z<6iuZYjrEy`OVyXbFKM&>tSc~G`(Ne@p4gANDk|I`ez!1Qi6!-4WVb270a?_c` zetxO$;MkUHTLyh`1JKSjvDVEAkT4b~fZOWwrv7}jAVqxNO;`MNN4)2} ztkhz+=yGL$vS~afH6ML!^fl%x|q>m)-as|ncZS% z{Dat!#QZGtUg}BYqguQqKbcre3C~{Z+8Q2n@7Co&Wve0d=i;Wz`UcHhJ-9c3f-$;m z(*}uysS#dNL$03%C(~9e%l>}wwN0wKA%2xYS7OX6BKouh44G59g{&(sQvRC&A!jAr z7ZMgB26SBo;1>x48Vsbh%}_H8>5o;~t8yVIvf9Y==bQfH;KxmBlq^VbM^4T2Z~0ceVH&Wn--cua4Yw3aZgP!n!r2RQPz-Sdn%oYmvW^ z9YIcS0sZZk|2L%=*=HAY2Khy}0Ef^}{i^g}(Z* zR$2sGuD~aM58mhH!xjP&$Qe)DctA5RA^h+Lp6ij|V!0pCJ~*x0zl`+-oJg*lzDdNj zKd_2Yr#;q4%;~##g9#*&_fUT$*Y)Od73~0L9W|XrmCj1paLua*-DfCa4NQHZK`_EX z{u`8NAg~Rs-pkusS=%w`TU-CE;KziXeFu6R zzq}NKayYWx?%wojBD#w}j;cm2yf)CWgE8?vb5^}~36Q}Wf0=U24qk3NJJc6QiIcOz#|LQjA zzpwSZm95e9Vu8`CvfU(Dff=8jOd73BTZ#xxTku9OFvF!wC!EFC<}ijbz!r{<@|I`t zmx+Gdjec2|FRiZ*ZSUmCQVy;r7e%MeZ<3b@*4cMx6^uSpvRN>NrdaS6DcR4~3t$H7 zzpn#7fNrD?iX$72E4)}i3nMZY0wh2Q`~MKpl=PTefFT^@H-+Sqo1~-fRFviG^=0Oa zMJI|&m619#YEk%%AAmwmeQX_Xc-`Y#`8ACJFIG1f%hPy`-W7?;^`Hmp(j()%1|9jq z`1zV>u)Puv9Zw`)bsuc>K3U1!WCfKx>)<7re#@?T{ zefHXiUH2>lI$-wA3fHV2-=$%0ge88 z|G5c|)JH5AIbV4Bv_WRM(GArDs0tN(B9<+I3nVtY=MvJjJpmZdF|r$r<1b;6@Me%( zkmi7a`kLN2b9rvb7DV+ZyL5+4Qt=civZ?tDoVEOOwtaddxO=<+XNc+83F6B#N5%^lxW?6POHV@y-0r) z7IRI#fU!uJZ))n7+sZ8@27?ldvl$3L*#yjMSO*y@AAPAp8`+K~PotJK-LY$?4c9iE zh8?VXb}+Y>YWwthDG%|JNvHJQ)$6a0El0{YO0F@U`XD^pCifZ-u-)GWSTU|?*41sR zwE0+#{`j8#m{w-#ROaJkd|e0a{xo>2Q4=zo88vaO2c8Cl*AiRfYvLiPEdda@z=XJS07|0Q)LiJ)nTls7wPw9Tso$%y-g@1ducf~~P z1?(GQeT>WyczS547#389X}{hc$QVm+y}k_X@N~EMXa)aA@Hs_&XlFN{B=}iU<(*|r`D4npixc0F^1CcNIy0~pq#Ok6K)ads zE|bv_C6)P9n-_`xp*HvpfhSp#j!ulVZ8i`|?_}s(NQ(-ahDa8;NLUo8J^E1LSfZ8- zYBy$y_Td?CB(m4`jo<1KO&I3Jd9dFpyO1 z4WB(xTkkJqiBQ9LK`a^1{r33Q89PuKIvNFTvv3EKMuy#~CpY`M3{qM@-X#%daIr+z zt~b03qMeSI<(aQ#P)<)FTX;9?<$D(}nve-bRWSXxYyFDT?9NMefrG3X! zN%mr^m_I?SPrIg8qEp(etkR|NWS^J zY5DDUQHgFn4#$VgZbq)Q)amMnjDaJR8m>QHD)e1W`$cO4UfaNL-*~7^Vah0_p2eaC zG&LeHqNznjuk9-qcRip{k@QVqKqS?mkV`fCE&A8RHMC~~D%C5RZnKMsNUIjsJ?obW zWoC~s2>B2V)#b^IDvK-oK83>Dv95)DeKAWv!l#_9eM&in+_hH%Z(NqX+MgGQf1=o7 zjFhkM5=v@omWSs*M-{LY;~~3Q<~+%lfML})PzO!57&_gvv5(}!WvWTWMWfyyilIj~ z31c@^KeOCyPCD$<2y~%k`*Em|TI0N&sw_LA{lQxF?W^2{KGxyF^PIiKxNG`{1537x zQ5R%p_SjI92@~$)w}@{1wTA4k(lx4CQ?|#h)zGVmZ^cde`wUQhp-1Rjil^Zb`LUx` zN8a4H)9RBIj+woGER$)EP{-JKv#6OjXKc;KXg^*P<9dm)yc$6hewMh=-jSc1gt#*q zP+=uo8HyP8^#xE;@NmYjyh(a!lc#PN)+YIC0kd&%~yRp?87k5VEo=X>L_u!itV3rw1z17l2FtVv!Sp;9XwN*D`D?rviRMh(Mt8XVmo zBRXm;$0QavRfl;5Z&&1mqRmO|c(*}LikI9f5KaY8Izo>NHF3-LxX-Canx>S52L=p` z?&ZH#E?9r19y=3#TO&h7d)wzq@HwG7C@)&32%lIV0~ zdI}=1hg`Vm^R6z9(x--L zLaqr*x;y5LGWC+}IwO>>EGhP*2_LTr6_W?f*h(iWtWDVIWTT`WB{+OFb!RR%b6ueg`COKes>dUxj~pzZ=;b(n){R0=V1kxp-MW62VBF)c9^G>-mCSs(VpZsYa^r05(Z)Lfi{lKc0J&U?+=K~#U4Ls=ER!C#= z*ZJ#9O9Dc6_}#S~ny)4<6m7CMf?^C0)mRSGv149WmP%tq!Q~k(_6j~Ot+{KQ5|^eZ zcv~D41W5P1PN+4kG%wK?8Lbk;|I*6epkz|6a4SUFVi@an;G4o1<545dSNpXUftCaq zZ6a$enoSqTrL$__#uQ{{6k;;$qpADbv*E_Ji)wN%Bc`JEK zOW+waJ01pBz3-UrOJNg3_fq{Jc_PnO!`Lps1z?q5b_gbPgBo4UGxs}uIt^33d=hkuf++rdmZg1Lq-IVk*}dC6uY!(kuTsiw118U(jbroB z8=LPCU|`3v|F&O{|K2b5E*3^VH%gk4wB;f*8lTXy;P~P~+$6aPKvD=zP!v}Z*T&nD zCb&BI2U(Oot;4+L1rMKOU@n%l!$-=AfK=2~w^V%Ew*6ee$YHf|<$&1|D6)K7ZM(XW z9}O~9_d(GPO4CXvy{t=Yp%tf2MGkFxSG;{MAfSxcTJ6f)$a_?HDT}oC;%S1|7bNyS zvuhe?cAEenNNM^dV^T3Co4U}~t2Hye?!$?n4w{q@HWb&AH=8>5Mnp6ALuX9~kw@yM zN0Sw~%r!`V1Qu;l;4WPVVUH@-CHULpD7#i@1<0jqQ8VhAQP14ah@t-wo0U&#)>&C$ zbh~DD;e4`4f7+Qn?!D`MrA{$Wu+{UUU?7u3j<9T7xRp%qNbXz$I`cNY(_0D=7&RY{ z&lp1PE(HCFo>GTU*5AoL21$0{6Q?&*c02lA0D=wyKPYsoj`=5+z>22}_Y$!cgFzzS z$*c;?V7*iKgLiovz;SP}%RoM&67PZ-&g0}5zUXi3%NZ&_5o#pB+*lbqz4{Qpz(Kuz zJ=&S`BXbkSlG6fp1lqU0Y_~!vCWgN2t!h@zmP>(sw0qaxIln>I=!~G3?5< zsvI`TV%qw?eh%VyALJ*fFLbL*0Nw%$F##mt>rzC0uY_`!=p~NFtC3;o$o*`Gh6D;W zQD+K~37s*UOEVPKS_4+J8XM=+mmeR_jju;@;KBy^a3f0aQXB}F55A9o!{fW>KkImo z#<9g&xMU#j@`e64??U~{yPod|8CY4F|7;^;R?WJYL7kP}vAk`CX&|A7h0z+!N*K!$ zWY75&j9pAjPkH-8L>+_0N}TrA@y)3Csiu|2lmg@^ojGg#@OvEZ=z96>#HxyiMT>z~ z#C|k>^)RfC;A5OO-M5R)lbs8SZ!h|cOA)eUxv#1ruskizne71@fv?8D5;av21$C){ zfpd6;Z5l@i<2#b&S|W7E=fzakordXkA#VtV3SPDY>WEF|R@UVujoTQywKNVT4N16b zF?h1Jm`LLk!{i$$o6^y%DMNj~(rWQkpidee9==;(`;gODN169%>g(FLL>X$j;uP7m zQKEYZJUtfxV4RWP_-X{*H6)f(e3R%hO*|354f^(eiT}meEYa%KCP$jL&pdSn3W1s- z)K}Z5n`)1|U7d;@fXTeWy2#i)?DJ)4slMEk z0`+1P|Ju$I{B;@rqJ)0G7(Yp&vKS$=Ze}!5xpCg0`Pu4NfK+g*47K56J}lbTIo2u) zQkjL@%QVh49yDQGo#3b5`=@b}ng;^c6K@))PP)Pn3@BGjiyckqGSq zeGnc^Am{zxd>SI?7k|O^H$)>Kh>$*loL0}?Dz2WnuW(Wt|6E1v5-hpwKB|Ycz9G*_ z;F!5yP}OyAqWXL#@@ zSqy(n$Dxunq(LWucVFJ2+e{w66i}@lzOG6VzmH;W4MAFEY;5%2|4FyCD(Cb(LnQsL z5Ir~fnj%(~_C}WWx=JqAMt0iI`@2qQNEYNx_YjYyr`Qyh+$4U3) zu3|X8ytuOXic^#)A?hc6pLj9sTzg_tZK_r8ncrH95w1NcF0DzTS zqbZ0N2@{W$FUrd~)Nfb?BnbEJma6o$lg9=hns%>^erSouP1SUDOMPYP~VSqENgl@<;`rq4jpj>5;iyhTO4M8ZSVNol52& zGyP8b=G|lbL)M7BgtfvNa9w~>R?|tWExcLeR*BLRYAsa>_OQK;^U~DrM2&s$Hsi4} z5)B8|W4`VErrh(U7tR8s(*EdTX^q=y-?#|0g|I^CvgzGc4 z{7c+GRP;Zs{8ys+PlLbHj{iI@FNB{4|0`?zr|Chj{{8zf`PXoUfWY2BNFYyCSL7@Ie)AFZ<-;?fh;r2^v zasRUL|I4^PRew(u&sq7GV1Tm2-&geia`d0dzsJnyT=Gkj2!AU7kIeF?o!{dc1O8inMgp+T)87#I@hfeXrw5ya24{|6jLkoN!p diff --git a/FRONTEND/about.html b/FRONTEND/about.html index 5effb25f..d2a8869f 100644 --- a/FRONTEND/about.html +++ b/FRONTEND/about.html @@ -63,10 +63,10 @@
  • - Current Holdings
  • diff --git a/FRONTEND/adminlte/js/adminlte.js b/FRONTEND/adminlte/js/adminlte.js index 408fcdbc..65537e94 100644 --- a/FRONTEND/adminlte/js/adminlte.js +++ b/FRONTEND/adminlte/js/adminlte.js @@ -1,3073 +1,3 @@ -/*! - * AdminLTE v3.2.0 (https://adminlte.io) - * Copyright 2014-2022 Colorlib - * Licensed under MIT (https://github.com/ColorlibHQ/AdminLTE/blob/master/LICENSE) - */ -(function (global, factory) { - typeof exports === 'object' && typeof module !== 'undefined' ? factory(exports, require('jquery')) : - typeof define === 'function' && define.amd ? define(['exports', 'jquery'], factory) : - (global = typeof globalThis !== 'undefined' ? globalThis : global || self, factory(global.adminlte = {}, global.jQuery)); -})(this, (function (exports, $) { 'use strict'; - - function _interopDefaultLegacy (e) { return e && typeof e === 'object' && 'default' in e ? e : { 'default': e }; } - - var $__default = /*#__PURE__*/_interopDefaultLegacy($); - - /** - * -------------------------------------------- - * AdminLTE CardRefresh.js - * License MIT - * -------------------------------------------- - */ - /** - * Constants - * ==================================================== - */ - - var NAME$e = 'CardRefresh'; - var DATA_KEY$e = 'lte.cardrefresh'; - var EVENT_KEY$7 = "." + DATA_KEY$e; - var JQUERY_NO_CONFLICT$e = $__default["default"].fn[NAME$e]; - var EVENT_LOADED = "loaded" + EVENT_KEY$7; - var EVENT_OVERLAY_ADDED = "overlay.added" + EVENT_KEY$7; - var EVENT_OVERLAY_REMOVED = "overlay.removed" + EVENT_KEY$7; - var CLASS_NAME_CARD$1 = 'card'; - var SELECTOR_CARD$1 = "." + CLASS_NAME_CARD$1; - var SELECTOR_DATA_REFRESH = '[data-card-widget="card-refresh"]'; - var Default$c = { - source: '', - sourceSelector: '', - params: {}, - trigger: SELECTOR_DATA_REFRESH, - content: '.card-body', - loadInContent: true, - loadOnInit: true, - loadErrorTemplate: true, - responseType: '', - overlayTemplate: '
    ', - errorTemplate: '', - onLoadStart: function onLoadStart() {}, - onLoadDone: function onLoadDone(response) { - return response; - }, - onLoadFail: function onLoadFail(_jqXHR, _textStatus, _errorThrown) {} - }; - - var CardRefresh = /*#__PURE__*/function () { - function CardRefresh(element, settings) { - this._element = element; - this._parent = element.parents(SELECTOR_CARD$1).first(); - this._settings = $__default["default"].extend({}, Default$c, settings); - this._overlay = $__default["default"](this._settings.overlayTemplate); - - if (element.hasClass(CLASS_NAME_CARD$1)) { - this._parent = element; - } - - if (this._settings.source === '') { - throw new Error('Source url was not defined. Please specify a url in your CardRefresh source option.'); - } - } - - var _proto = CardRefresh.prototype; - - _proto.load = function load() { - var _this = this; - - this._addOverlay(); - - this._settings.onLoadStart.call($__default["default"](this)); - - $__default["default"].get(this._settings.source, this._settings.params, function (response) { - if (_this._settings.loadInContent) { - if (_this._settings.sourceSelector !== '') { - response = $__default["default"](response).find(_this._settings.sourceSelector).html(); - } - - _this._parent.find(_this._settings.content).html(response); - } - - _this._settings.onLoadDone.call($__default["default"](_this), response); - - _this._removeOverlay(); - }, this._settings.responseType !== '' && this._settings.responseType).fail(function (jqXHR, textStatus, errorThrown) { - _this._removeOverlay(); - - if (_this._settings.loadErrorTemplate) { - var msg = $__default["default"](_this._settings.errorTemplate).text(errorThrown); - - _this._parent.find(_this._settings.content).empty().append(msg); - } - - _this._settings.onLoadFail.call($__default["default"](_this), jqXHR, textStatus, errorThrown); - }); - $__default["default"](this._element).trigger($__default["default"].Event(EVENT_LOADED)); - }; - - _proto._addOverlay = function _addOverlay() { - this._parent.append(this._overlay); - - $__default["default"](this._element).trigger($__default["default"].Event(EVENT_OVERLAY_ADDED)); - }; - - _proto._removeOverlay = function _removeOverlay() { - this._parent.find(this._overlay).remove(); - - $__default["default"](this._element).trigger($__default["default"].Event(EVENT_OVERLAY_REMOVED)); - } // Private - ; - - _proto._init = function _init() { - var _this2 = this; - - $__default["default"](this).find(this._settings.trigger).on('click', function () { - _this2.load(); - }); - - if (this._settings.loadOnInit) { - this.load(); - } - } // Static - ; - - CardRefresh._jQueryInterface = function _jQueryInterface(config) { - var data = $__default["default"](this).data(DATA_KEY$e); - - var _options = $__default["default"].extend({}, Default$c, $__default["default"](this).data()); - - if (!data) { - data = new CardRefresh($__default["default"](this), _options); - $__default["default"](this).data(DATA_KEY$e, typeof config === 'string' ? data : config); - } - - if (typeof config === 'string' && /load/.test(config)) { - data[config](); - } else { - data._init($__default["default"](this)); - } - }; - - return CardRefresh; - }(); - /** - * Data API - * ==================================================== - */ - - - $__default["default"](document).on('click', SELECTOR_DATA_REFRESH, function (event) { - if (event) { - event.preventDefault(); - } - - CardRefresh._jQueryInterface.call($__default["default"](this), 'load'); - }); - $__default["default"](function () { - $__default["default"](SELECTOR_DATA_REFRESH).each(function () { - CardRefresh._jQueryInterface.call($__default["default"](this)); - }); - }); - /** - * jQuery API - * ==================================================== - */ - - $__default["default"].fn[NAME$e] = CardRefresh._jQueryInterface; - $__default["default"].fn[NAME$e].Constructor = CardRefresh; - - $__default["default"].fn[NAME$e].noConflict = function () { - $__default["default"].fn[NAME$e] = JQUERY_NO_CONFLICT$e; - return CardRefresh._jQueryInterface; - }; - - /** - * -------------------------------------------- - * AdminLTE CardWidget.js - * License MIT - * -------------------------------------------- - */ - /** - * Constants - * ==================================================== - */ - - var NAME$d = 'CardWidget'; - var DATA_KEY$d = 'lte.cardwidget'; - var EVENT_KEY$6 = "." + DATA_KEY$d; - var JQUERY_NO_CONFLICT$d = $__default["default"].fn[NAME$d]; - var EVENT_EXPANDED$3 = "expanded" + EVENT_KEY$6; - var EVENT_COLLAPSED$4 = "collapsed" + EVENT_KEY$6; - var EVENT_MAXIMIZED = "maximized" + EVENT_KEY$6; - var EVENT_MINIMIZED = "minimized" + EVENT_KEY$6; - var EVENT_REMOVED$1 = "removed" + EVENT_KEY$6; - var CLASS_NAME_CARD = 'card'; - var CLASS_NAME_COLLAPSED$1 = 'collapsed-card'; - var CLASS_NAME_COLLAPSING = 'collapsing-card'; - var CLASS_NAME_EXPANDING = 'expanding-card'; - var CLASS_NAME_WAS_COLLAPSED = 'was-collapsed'; - var CLASS_NAME_MAXIMIZED = 'maximized-card'; - var SELECTOR_DATA_REMOVE = '[data-card-widget="remove"]'; - var SELECTOR_DATA_COLLAPSE = '[data-card-widget="collapse"]'; - var SELECTOR_DATA_MAXIMIZE = '[data-card-widget="maximize"]'; - var SELECTOR_CARD = "." + CLASS_NAME_CARD; - var SELECTOR_CARD_HEADER = '.card-header'; - var SELECTOR_CARD_BODY = '.card-body'; - var SELECTOR_CARD_FOOTER = '.card-footer'; - var Default$b = { - animationSpeed: 'normal', - collapseTrigger: SELECTOR_DATA_COLLAPSE, - removeTrigger: SELECTOR_DATA_REMOVE, - maximizeTrigger: SELECTOR_DATA_MAXIMIZE, - collapseIcon: 'fa-minus', - expandIcon: 'fa-plus', - maximizeIcon: 'fa-expand', - minimizeIcon: 'fa-compress' - }; - - var CardWidget = /*#__PURE__*/function () { - function CardWidget(element, settings) { - this._element = element; - this._parent = element.parents(SELECTOR_CARD).first(); - - if (element.hasClass(CLASS_NAME_CARD)) { - this._parent = element; - } - - this._settings = $__default["default"].extend({}, Default$b, settings); - } - - var _proto = CardWidget.prototype; - - _proto.collapse = function collapse() { - var _this = this; - - this._parent.addClass(CLASS_NAME_COLLAPSING).children(SELECTOR_CARD_BODY + ", " + SELECTOR_CARD_FOOTER).slideUp(this._settings.animationSpeed, function () { - _this._parent.addClass(CLASS_NAME_COLLAPSED$1).removeClass(CLASS_NAME_COLLAPSING); - }); - - this._parent.find("> " + SELECTOR_CARD_HEADER + " " + this._settings.collapseTrigger + " ." + this._settings.collapseIcon).addClass(this._settings.expandIcon).removeClass(this._settings.collapseIcon); - - this._element.trigger($__default["default"].Event(EVENT_COLLAPSED$4), this._parent); - }; - - _proto.expand = function expand() { - var _this2 = this; - - this._parent.addClass(CLASS_NAME_EXPANDING).children(SELECTOR_CARD_BODY + ", " + SELECTOR_CARD_FOOTER).slideDown(this._settings.animationSpeed, function () { - _this2._parent.removeClass(CLASS_NAME_COLLAPSED$1).removeClass(CLASS_NAME_EXPANDING); - }); - - this._parent.find("> " + SELECTOR_CARD_HEADER + " " + this._settings.collapseTrigger + " ." + this._settings.expandIcon).addClass(this._settings.collapseIcon).removeClass(this._settings.expandIcon); - - this._element.trigger($__default["default"].Event(EVENT_EXPANDED$3), this._parent); - }; - - _proto.remove = function remove() { - this._parent.slideUp(); - - this._element.trigger($__default["default"].Event(EVENT_REMOVED$1), this._parent); - }; - - _proto.toggle = function toggle() { - if (this._parent.hasClass(CLASS_NAME_COLLAPSED$1)) { - this.expand(); - return; - } - - this.collapse(); - }; - - _proto.maximize = function maximize() { - this._parent.find(this._settings.maximizeTrigger + " ." + this._settings.maximizeIcon).addClass(this._settings.minimizeIcon).removeClass(this._settings.maximizeIcon); - - this._parent.css({ - height: this._parent.height(), - width: this._parent.width(), - transition: 'all .15s' - }).delay(150).queue(function () { - var $element = $__default["default"](this); - $element.addClass(CLASS_NAME_MAXIMIZED); - $__default["default"]('html').addClass(CLASS_NAME_MAXIMIZED); - - if ($element.hasClass(CLASS_NAME_COLLAPSED$1)) { - $element.addClass(CLASS_NAME_WAS_COLLAPSED); - } - - $element.dequeue(); - }); - - this._element.trigger($__default["default"].Event(EVENT_MAXIMIZED), this._parent); - }; - - _proto.minimize = function minimize() { - this._parent.find(this._settings.maximizeTrigger + " ." + this._settings.minimizeIcon).addClass(this._settings.maximizeIcon).removeClass(this._settings.minimizeIcon); - - this._parent.css('cssText', "height: " + this._parent[0].style.height + " !important; width: " + this._parent[0].style.width + " !important; transition: all .15s;").delay(10).queue(function () { - var $element = $__default["default"](this); - $element.removeClass(CLASS_NAME_MAXIMIZED); - $__default["default"]('html').removeClass(CLASS_NAME_MAXIMIZED); - $element.css({ - height: 'inherit', - width: 'inherit' - }); - - if ($element.hasClass(CLASS_NAME_WAS_COLLAPSED)) { - $element.removeClass(CLASS_NAME_WAS_COLLAPSED); - } - - $element.dequeue(); - }); - - this._element.trigger($__default["default"].Event(EVENT_MINIMIZED), this._parent); - }; - - _proto.toggleMaximize = function toggleMaximize() { - if (this._parent.hasClass(CLASS_NAME_MAXIMIZED)) { - this.minimize(); - return; - } - - this.maximize(); - } // Private - ; - - _proto._init = function _init(card) { - var _this3 = this; - - this._parent = card; - $__default["default"](this).find(this._settings.collapseTrigger).click(function () { - _this3.toggle(); - }); - $__default["default"](this).find(this._settings.maximizeTrigger).click(function () { - _this3.toggleMaximize(); - }); - $__default["default"](this).find(this._settings.removeTrigger).click(function () { - _this3.remove(); - }); - } // Static - ; - - CardWidget._jQueryInterface = function _jQueryInterface(config) { - var data = $__default["default"](this).data(DATA_KEY$d); - - var _options = $__default["default"].extend({}, Default$b, $__default["default"](this).data()); - - if (!data) { - data = new CardWidget($__default["default"](this), _options); - $__default["default"](this).data(DATA_KEY$d, typeof config === 'string' ? data : config); - } - - if (typeof config === 'string' && /collapse|expand|remove|toggle|maximize|minimize|toggleMaximize/.test(config)) { - data[config](); - } else if (typeof config === 'object') { - data._init($__default["default"](this)); - } - }; - - return CardWidget; - }(); - /** - * Data API - * ==================================================== - */ - - - $__default["default"](document).on('click', SELECTOR_DATA_COLLAPSE, function (event) { - if (event) { - event.preventDefault(); - } - - CardWidget._jQueryInterface.call($__default["default"](this), 'toggle'); - }); - $__default["default"](document).on('click', SELECTOR_DATA_REMOVE, function (event) { - if (event) { - event.preventDefault(); - } - - CardWidget._jQueryInterface.call($__default["default"](this), 'remove'); - }); - $__default["default"](document).on('click', SELECTOR_DATA_MAXIMIZE, function (event) { - if (event) { - event.preventDefault(); - } - - CardWidget._jQueryInterface.call($__default["default"](this), 'toggleMaximize'); - }); - /** - * jQuery API - * ==================================================== - */ - - $__default["default"].fn[NAME$d] = CardWidget._jQueryInterface; - $__default["default"].fn[NAME$d].Constructor = CardWidget; - - $__default["default"].fn[NAME$d].noConflict = function () { - $__default["default"].fn[NAME$d] = JQUERY_NO_CONFLICT$d; - return CardWidget._jQueryInterface; - }; - - /** - * -------------------------------------------- - * AdminLTE ControlSidebar.js - * License MIT - * -------------------------------------------- - */ - /** - * Constants - * ==================================================== - */ - - var NAME$c = 'ControlSidebar'; - var DATA_KEY$c = 'lte.controlsidebar'; - var EVENT_KEY$5 = "." + DATA_KEY$c; - var JQUERY_NO_CONFLICT$c = $__default["default"].fn[NAME$c]; - var EVENT_COLLAPSED$3 = "collapsed" + EVENT_KEY$5; - var EVENT_COLLAPSED_DONE$1 = "collapsed-done" + EVENT_KEY$5; - var EVENT_EXPANDED$2 = "expanded" + EVENT_KEY$5; - var SELECTOR_CONTROL_SIDEBAR = '.control-sidebar'; - var SELECTOR_CONTROL_SIDEBAR_CONTENT$1 = '.control-sidebar-content'; - var SELECTOR_DATA_TOGGLE$4 = '[data-widget="control-sidebar"]'; - var SELECTOR_HEADER$1 = '.main-header'; - var SELECTOR_FOOTER$1 = '.main-footer'; - var CLASS_NAME_CONTROL_SIDEBAR_ANIMATE = 'control-sidebar-animate'; - var CLASS_NAME_CONTROL_SIDEBAR_OPEN$1 = 'control-sidebar-open'; - var CLASS_NAME_CONTROL_SIDEBAR_SLIDE = 'control-sidebar-slide-open'; - var CLASS_NAME_LAYOUT_FIXED$1 = 'layout-fixed'; - var CLASS_NAME_NAVBAR_FIXED = 'layout-navbar-fixed'; - var CLASS_NAME_NAVBAR_SM_FIXED = 'layout-sm-navbar-fixed'; - var CLASS_NAME_NAVBAR_MD_FIXED = 'layout-md-navbar-fixed'; - var CLASS_NAME_NAVBAR_LG_FIXED = 'layout-lg-navbar-fixed'; - var CLASS_NAME_NAVBAR_XL_FIXED = 'layout-xl-navbar-fixed'; - var CLASS_NAME_FOOTER_FIXED = 'layout-footer-fixed'; - var CLASS_NAME_FOOTER_SM_FIXED = 'layout-sm-footer-fixed'; - var CLASS_NAME_FOOTER_MD_FIXED = 'layout-md-footer-fixed'; - var CLASS_NAME_FOOTER_LG_FIXED = 'layout-lg-footer-fixed'; - var CLASS_NAME_FOOTER_XL_FIXED = 'layout-xl-footer-fixed'; - var Default$a = { - controlsidebarSlide: true, - scrollbarTheme: 'os-theme-light', - scrollbarAutoHide: 'l', - target: SELECTOR_CONTROL_SIDEBAR, - animationSpeed: 300 - }; - /** - * Class Definition - * ==================================================== - */ - - var ControlSidebar = /*#__PURE__*/function () { - function ControlSidebar(element, config) { - this._element = element; - this._config = config; - } // Public - - - var _proto = ControlSidebar.prototype; - - _proto.collapse = function collapse() { - var _this = this; - - var $body = $__default["default"]('body'); - var $html = $__default["default"]('html'); // Show the control sidebar - - if (this._config.controlsidebarSlide) { - $html.addClass(CLASS_NAME_CONTROL_SIDEBAR_ANIMATE); - $body.removeClass(CLASS_NAME_CONTROL_SIDEBAR_SLIDE).delay(300).queue(function () { - $__default["default"](SELECTOR_CONTROL_SIDEBAR).hide(); - $html.removeClass(CLASS_NAME_CONTROL_SIDEBAR_ANIMATE); - $__default["default"](this).dequeue(); - }); - } else { - $body.removeClass(CLASS_NAME_CONTROL_SIDEBAR_OPEN$1); - } - - $__default["default"](this._element).trigger($__default["default"].Event(EVENT_COLLAPSED$3)); - setTimeout(function () { - $__default["default"](_this._element).trigger($__default["default"].Event(EVENT_COLLAPSED_DONE$1)); - }, this._config.animationSpeed); - }; - - _proto.show = function show(toggle) { - if (toggle === void 0) { - toggle = false; - } - - var $body = $__default["default"]('body'); - var $html = $__default["default"]('html'); - - if (toggle) { - $__default["default"](SELECTOR_CONTROL_SIDEBAR).hide(); - } // Collapse the control sidebar - - - if (this._config.controlsidebarSlide) { - $html.addClass(CLASS_NAME_CONTROL_SIDEBAR_ANIMATE); - $__default["default"](this._config.target).show().delay(10).queue(function () { - $body.addClass(CLASS_NAME_CONTROL_SIDEBAR_SLIDE).delay(300).queue(function () { - $html.removeClass(CLASS_NAME_CONTROL_SIDEBAR_ANIMATE); - $__default["default"](this).dequeue(); - }); - $__default["default"](this).dequeue(); - }); - } else { - $body.addClass(CLASS_NAME_CONTROL_SIDEBAR_OPEN$1); - } - - this._fixHeight(); - - this._fixScrollHeight(); - - $__default["default"](this._element).trigger($__default["default"].Event(EVENT_EXPANDED$2)); - }; - - _proto.toggle = function toggle() { - var $body = $__default["default"]('body'); - var target = this._config.target; - var notVisible = !$__default["default"](target).is(':visible'); - var shouldClose = $body.hasClass(CLASS_NAME_CONTROL_SIDEBAR_OPEN$1) || $body.hasClass(CLASS_NAME_CONTROL_SIDEBAR_SLIDE); - var shouldToggle = notVisible && ($body.hasClass(CLASS_NAME_CONTROL_SIDEBAR_OPEN$1) || $body.hasClass(CLASS_NAME_CONTROL_SIDEBAR_SLIDE)); - - if (notVisible || shouldToggle) { - // Open the control sidebar - this.show(notVisible); - } else if (shouldClose) { - // Close the control sidebar - this.collapse(); - } - } // Private - ; - - _proto._init = function _init() { - var _this2 = this; - - var $body = $__default["default"]('body'); - var shouldNotHideAll = $body.hasClass(CLASS_NAME_CONTROL_SIDEBAR_OPEN$1) || $body.hasClass(CLASS_NAME_CONTROL_SIDEBAR_SLIDE); - - if (shouldNotHideAll) { - $__default["default"](SELECTOR_CONTROL_SIDEBAR).not(this._config.target).hide(); - $__default["default"](this._config.target).css('display', 'block'); - } else { - $__default["default"](SELECTOR_CONTROL_SIDEBAR).hide(); - } - - this._fixHeight(); - - this._fixScrollHeight(); - - $__default["default"](window).resize(function () { - _this2._fixHeight(); - - _this2._fixScrollHeight(); - }); - $__default["default"](window).scroll(function () { - var $body = $__default["default"]('body'); - var shouldFixHeight = $body.hasClass(CLASS_NAME_CONTROL_SIDEBAR_OPEN$1) || $body.hasClass(CLASS_NAME_CONTROL_SIDEBAR_SLIDE); - - if (shouldFixHeight) { - _this2._fixScrollHeight(); - } - }); - }; - - _proto._isNavbarFixed = function _isNavbarFixed() { - var $body = $__default["default"]('body'); - return $body.hasClass(CLASS_NAME_NAVBAR_FIXED) || $body.hasClass(CLASS_NAME_NAVBAR_SM_FIXED) || $body.hasClass(CLASS_NAME_NAVBAR_MD_FIXED) || $body.hasClass(CLASS_NAME_NAVBAR_LG_FIXED) || $body.hasClass(CLASS_NAME_NAVBAR_XL_FIXED); - }; - - _proto._isFooterFixed = function _isFooterFixed() { - var $body = $__default["default"]('body'); - return $body.hasClass(CLASS_NAME_FOOTER_FIXED) || $body.hasClass(CLASS_NAME_FOOTER_SM_FIXED) || $body.hasClass(CLASS_NAME_FOOTER_MD_FIXED) || $body.hasClass(CLASS_NAME_FOOTER_LG_FIXED) || $body.hasClass(CLASS_NAME_FOOTER_XL_FIXED); - }; - - _proto._fixScrollHeight = function _fixScrollHeight() { - var $body = $__default["default"]('body'); - var $controlSidebar = $__default["default"](this._config.target); - - if (!$body.hasClass(CLASS_NAME_LAYOUT_FIXED$1)) { - return; - } - - var heights = { - scroll: $__default["default"](document).height(), - window: $__default["default"](window).height(), - header: $__default["default"](SELECTOR_HEADER$1).outerHeight(), - footer: $__default["default"](SELECTOR_FOOTER$1).outerHeight() - }; - var positions = { - bottom: Math.abs(heights.window + $__default["default"](window).scrollTop() - heights.scroll), - top: $__default["default"](window).scrollTop() - }; - var navbarFixed = this._isNavbarFixed() && $__default["default"](SELECTOR_HEADER$1).css('position') === 'fixed'; - var footerFixed = this._isFooterFixed() && $__default["default"](SELECTOR_FOOTER$1).css('position') === 'fixed'; - var $controlsidebarContent = $__default["default"](this._config.target + ", " + this._config.target + " " + SELECTOR_CONTROL_SIDEBAR_CONTENT$1); - - if (positions.top === 0 && positions.bottom === 0) { - $controlSidebar.css({ - bottom: heights.footer, - top: heights.header - }); - $controlsidebarContent.css('height', heights.window - (heights.header + heights.footer)); - } else if (positions.bottom <= heights.footer) { - if (footerFixed === false) { - var top = heights.header - positions.top; - $controlSidebar.css('bottom', heights.footer - positions.bottom).css('top', top >= 0 ? top : 0); - $controlsidebarContent.css('height', heights.window - (heights.footer - positions.bottom)); - } else { - $controlSidebar.css('bottom', heights.footer); - } - } else if (positions.top <= heights.header) { - if (navbarFixed === false) { - $controlSidebar.css('top', heights.header - positions.top); - $controlsidebarContent.css('height', heights.window - (heights.header - positions.top)); - } else { - $controlSidebar.css('top', heights.header); - } - } else if (navbarFixed === false) { - $controlSidebar.css('top', 0); - $controlsidebarContent.css('height', heights.window); - } else { - $controlSidebar.css('top', heights.header); - } - - if (footerFixed && navbarFixed) { - $controlsidebarContent.css('height', '100%'); - $controlSidebar.css('height', ''); - } else if (footerFixed || navbarFixed) { - $controlsidebarContent.css('height', '100%'); - $controlsidebarContent.css('height', ''); - } - }; - - _proto._fixHeight = function _fixHeight() { - var $body = $__default["default"]('body'); - var $controlSidebar = $__default["default"](this._config.target + " " + SELECTOR_CONTROL_SIDEBAR_CONTENT$1); - - if (!$body.hasClass(CLASS_NAME_LAYOUT_FIXED$1)) { - $controlSidebar.attr('style', ''); - return; - } - - var heights = { - window: $__default["default"](window).height(), - header: $__default["default"](SELECTOR_HEADER$1).outerHeight(), - footer: $__default["default"](SELECTOR_FOOTER$1).outerHeight() - }; - var sidebarHeight = heights.window - heights.header; - - if (this._isFooterFixed() && $__default["default"](SELECTOR_FOOTER$1).css('position') === 'fixed') { - sidebarHeight = heights.window - heights.header - heights.footer; - } - - $controlSidebar.css('height', sidebarHeight); - - if (typeof $__default["default"].fn.overlayScrollbars !== 'undefined') { - $controlSidebar.overlayScrollbars({ - className: this._config.scrollbarTheme, - sizeAutoCapable: true, - scrollbars: { - autoHide: this._config.scrollbarAutoHide, - clickScrolling: true - } - }); - } - } // Static - ; - - ControlSidebar._jQueryInterface = function _jQueryInterface(operation) { - return this.each(function () { - var data = $__default["default"](this).data(DATA_KEY$c); - - var _options = $__default["default"].extend({}, Default$a, $__default["default"](this).data()); - - if (!data) { - data = new ControlSidebar(this, _options); - $__default["default"](this).data(DATA_KEY$c, data); - } - - if (data[operation] === 'undefined') { - throw new Error(operation + " is not a function"); - } - - data[operation](); - }); - }; - - return ControlSidebar; - }(); - /** - * - * Data Api implementation - * ==================================================== - */ - - - $__default["default"](document).on('click', SELECTOR_DATA_TOGGLE$4, function (event) { - event.preventDefault(); - - ControlSidebar._jQueryInterface.call($__default["default"](this), 'toggle'); - }); - $__default["default"](document).ready(function () { - ControlSidebar._jQueryInterface.call($__default["default"](SELECTOR_DATA_TOGGLE$4), '_init'); - }); - /** - * jQuery API - * ==================================================== - */ - - $__default["default"].fn[NAME$c] = ControlSidebar._jQueryInterface; - $__default["default"].fn[NAME$c].Constructor = ControlSidebar; - - $__default["default"].fn[NAME$c].noConflict = function () { - $__default["default"].fn[NAME$c] = JQUERY_NO_CONFLICT$c; - return ControlSidebar._jQueryInterface; - }; - - /** - * -------------------------------------------- - * AdminLTE DirectChat.js - * License MIT - * -------------------------------------------- - */ - /** - * Constants - * ==================================================== - */ - - var NAME$b = 'DirectChat'; - var DATA_KEY$b = 'lte.directchat'; - var EVENT_KEY$4 = "." + DATA_KEY$b; - var JQUERY_NO_CONFLICT$b = $__default["default"].fn[NAME$b]; - var EVENT_TOGGLED = "toggled" + EVENT_KEY$4; - var SELECTOR_DATA_TOGGLE$3 = '[data-widget="chat-pane-toggle"]'; - var SELECTOR_DIRECT_CHAT = '.direct-chat'; - var CLASS_NAME_DIRECT_CHAT_OPEN = 'direct-chat-contacts-open'; - /** - * Class Definition - * ==================================================== - */ - - var DirectChat = /*#__PURE__*/function () { - function DirectChat(element) { - this._element = element; - } - - var _proto = DirectChat.prototype; - - _proto.toggle = function toggle() { - $__default["default"](this._element).parents(SELECTOR_DIRECT_CHAT).first().toggleClass(CLASS_NAME_DIRECT_CHAT_OPEN); - $__default["default"](this._element).trigger($__default["default"].Event(EVENT_TOGGLED)); - } // Static - ; - - DirectChat._jQueryInterface = function _jQueryInterface(config) { - return this.each(function () { - var data = $__default["default"](this).data(DATA_KEY$b); - - if (!data) { - data = new DirectChat($__default["default"](this)); - $__default["default"](this).data(DATA_KEY$b, data); - } - - data[config](); - }); - }; - - return DirectChat; - }(); - /** - * - * Data Api implementation - * ==================================================== - */ - - - $__default["default"](document).on('click', SELECTOR_DATA_TOGGLE$3, function (event) { - if (event) { - event.preventDefault(); - } - - DirectChat._jQueryInterface.call($__default["default"](this), 'toggle'); - }); - /** - * jQuery API - * ==================================================== - */ - - $__default["default"].fn[NAME$b] = DirectChat._jQueryInterface; - $__default["default"].fn[NAME$b].Constructor = DirectChat; - - $__default["default"].fn[NAME$b].noConflict = function () { - $__default["default"].fn[NAME$b] = JQUERY_NO_CONFLICT$b; - return DirectChat._jQueryInterface; - }; - - /** - * -------------------------------------------- - * AdminLTE Dropdown.js - * License MIT - * -------------------------------------------- - */ - /** - * Constants - * ==================================================== - */ - - var NAME$a = 'Dropdown'; - var DATA_KEY$a = 'lte.dropdown'; - var JQUERY_NO_CONFLICT$a = $__default["default"].fn[NAME$a]; - var SELECTOR_NAVBAR = '.navbar'; - var SELECTOR_DROPDOWN_MENU = '.dropdown-menu'; - var SELECTOR_DROPDOWN_MENU_ACTIVE = '.dropdown-menu.show'; - var SELECTOR_DROPDOWN_TOGGLE = '[data-toggle="dropdown"]'; - var CLASS_NAME_DROPDOWN_RIGHT = 'dropdown-menu-right'; - var CLASS_NAME_DROPDOWN_SUBMENU = 'dropdown-submenu'; // TODO: this is unused; should be removed along with the extend? - - var Default$9 = {}; - /** - * Class Definition - * ==================================================== - */ - - var Dropdown = /*#__PURE__*/function () { - function Dropdown(element, config) { - this._config = config; - this._element = element; - } // Public - - - var _proto = Dropdown.prototype; - - _proto.toggleSubmenu = function toggleSubmenu() { - this._element.siblings().show().toggleClass('show'); - - if (!this._element.next().hasClass('show')) { - this._element.parents(SELECTOR_DROPDOWN_MENU).first().find('.show').removeClass('show').hide(); - } - - this._element.parents('li.nav-item.dropdown.show').on('hidden.bs.dropdown', function () { - $__default["default"]('.dropdown-submenu .show').removeClass('show').hide(); - }); - }; - - _proto.fixPosition = function fixPosition() { - var $element = $__default["default"](SELECTOR_DROPDOWN_MENU_ACTIVE); - - if ($element.length === 0) { - return; - } - - if ($element.hasClass(CLASS_NAME_DROPDOWN_RIGHT)) { - $element.css({ - left: 'inherit', - right: 0 - }); - } else { - $element.css({ - left: 0, - right: 'inherit' - }); - } - - var offset = $element.offset(); - var width = $element.width(); - var visiblePart = $__default["default"](window).width() - offset.left; - - if (offset.left < 0) { - $element.css({ - left: 'inherit', - right: offset.left - 5 - }); - } else if (visiblePart < width) { - $element.css({ - left: 'inherit', - right: 0 - }); - } - } // Static - ; - - Dropdown._jQueryInterface = function _jQueryInterface(config) { - return this.each(function () { - var data = $__default["default"](this).data(DATA_KEY$a); - - var _config = $__default["default"].extend({}, Default$9, $__default["default"](this).data()); - - if (!data) { - data = new Dropdown($__default["default"](this), _config); - $__default["default"](this).data(DATA_KEY$a, data); - } - - if (config === 'toggleSubmenu' || config === 'fixPosition') { - data[config](); - } - }); - }; - - return Dropdown; - }(); - /** - * Data API - * ==================================================== - */ - - - $__default["default"](SELECTOR_DROPDOWN_MENU + " " + SELECTOR_DROPDOWN_TOGGLE).on('click', function (event) { - event.preventDefault(); - event.stopPropagation(); - - Dropdown._jQueryInterface.call($__default["default"](this), 'toggleSubmenu'); - }); - $__default["default"](SELECTOR_NAVBAR + " " + SELECTOR_DROPDOWN_TOGGLE).on('click', function (event) { - event.preventDefault(); - - if ($__default["default"](event.target).parent().hasClass(CLASS_NAME_DROPDOWN_SUBMENU)) { - return; - } - - setTimeout(function () { - Dropdown._jQueryInterface.call($__default["default"](this), 'fixPosition'); - }, 1); - }); - /** - * jQuery API - * ==================================================== - */ - - $__default["default"].fn[NAME$a] = Dropdown._jQueryInterface; - $__default["default"].fn[NAME$a].Constructor = Dropdown; - - $__default["default"].fn[NAME$a].noConflict = function () { - $__default["default"].fn[NAME$a] = JQUERY_NO_CONFLICT$a; - return Dropdown._jQueryInterface; - }; - - /** - * -------------------------------------------- - * AdminLTE ExpandableTable.js - * License MIT - * -------------------------------------------- - */ - /** - * Constants - * ==================================================== - */ - - var NAME$9 = 'ExpandableTable'; - var DATA_KEY$9 = 'lte.expandableTable'; - var EVENT_KEY$3 = "." + DATA_KEY$9; - var JQUERY_NO_CONFLICT$9 = $__default["default"].fn[NAME$9]; - var EVENT_EXPANDED$1 = "expanded" + EVENT_KEY$3; - var EVENT_COLLAPSED$2 = "collapsed" + EVENT_KEY$3; - var SELECTOR_TABLE = '.expandable-table'; - var SELECTOR_EXPANDABLE_BODY = '.expandable-body'; - var SELECTOR_DATA_TOGGLE$2 = '[data-widget="expandable-table"]'; - var SELECTOR_ARIA_ATTR = 'aria-expanded'; - /** - * Class Definition - * ==================================================== - */ - - var ExpandableTable = /*#__PURE__*/function () { - function ExpandableTable(element, options) { - this._options = options; - this._element = element; - } // Public - - - var _proto = ExpandableTable.prototype; - - _proto.init = function init() { - $__default["default"](SELECTOR_DATA_TOGGLE$2).each(function (_, $header) { - var $type = $__default["default"]($header).attr(SELECTOR_ARIA_ATTR); - var $body = $__default["default"]($header).next(SELECTOR_EXPANDABLE_BODY).children().first().children(); - - if ($type === 'true') { - $body.show(); - } else if ($type === 'false') { - $body.hide(); - $body.parent().parent().addClass('d-none'); - } - }); - }; - - _proto.toggleRow = function toggleRow() { - var $element = this._element; - - if ($element[0].nodeName !== 'TR') { - $element = $element.parent(); - - if ($element[0].nodeName !== 'TR') { - $element = $element.parent(); - } - } - - var time = 500; - var $type = $element.attr(SELECTOR_ARIA_ATTR); - var $body = $element.next(SELECTOR_EXPANDABLE_BODY).children().first().children(); - $body.stop(); - - if ($type === 'true') { - $body.slideUp(time, function () { - $element.next(SELECTOR_EXPANDABLE_BODY).addClass('d-none'); - }); - $element.attr(SELECTOR_ARIA_ATTR, 'false'); - $element.trigger($__default["default"].Event(EVENT_COLLAPSED$2)); - } else if ($type === 'false') { - $element.next(SELECTOR_EXPANDABLE_BODY).removeClass('d-none'); - $body.slideDown(time); - $element.attr(SELECTOR_ARIA_ATTR, 'true'); - $element.trigger($__default["default"].Event(EVENT_EXPANDED$1)); - } - } // Static - ; - - ExpandableTable._jQueryInterface = function _jQueryInterface(operation) { - return this.each(function () { - var data = $__default["default"](this).data(DATA_KEY$9); - - if (!data) { - data = new ExpandableTable($__default["default"](this)); - $__default["default"](this).data(DATA_KEY$9, data); - } - - if (typeof operation === 'string' && /init|toggleRow/.test(operation)) { - data[operation](); - } - }); - }; - - return ExpandableTable; - }(); - /** - * Data API - * ==================================================== - */ - - - $__default["default"](SELECTOR_TABLE).ready(function () { - ExpandableTable._jQueryInterface.call($__default["default"](this), 'init'); - }); - $__default["default"](document).on('click', SELECTOR_DATA_TOGGLE$2, function () { - ExpandableTable._jQueryInterface.call($__default["default"](this), 'toggleRow'); - }); - /** - * jQuery API - * ==================================================== - */ - - $__default["default"].fn[NAME$9] = ExpandableTable._jQueryInterface; - $__default["default"].fn[NAME$9].Constructor = ExpandableTable; - - $__default["default"].fn[NAME$9].noConflict = function () { - $__default["default"].fn[NAME$9] = JQUERY_NO_CONFLICT$9; - return ExpandableTable._jQueryInterface; - }; - - /** - * -------------------------------------------- - * AdminLTE Fullscreen.js - * License MIT - * -------------------------------------------- - */ - /** - * Constants - * ==================================================== - */ - - var NAME$8 = 'Fullscreen'; - var DATA_KEY$8 = 'lte.fullscreen'; - var JQUERY_NO_CONFLICT$8 = $__default["default"].fn[NAME$8]; - var SELECTOR_DATA_WIDGET$2 = '[data-widget="fullscreen"]'; - var SELECTOR_ICON = SELECTOR_DATA_WIDGET$2 + " i"; - var EVENT_FULLSCREEN_CHANGE = 'webkitfullscreenchange mozfullscreenchange fullscreenchange MSFullscreenChange'; - var Default$8 = { - minimizeIcon: 'fa-compress-arrows-alt', - maximizeIcon: 'fa-expand-arrows-alt' - }; - /** - * Class Definition - * ==================================================== - */ - - var Fullscreen = /*#__PURE__*/function () { - function Fullscreen(_element, _options) { - this.element = _element; - this.options = $__default["default"].extend({}, Default$8, _options); - } // Public - - - var _proto = Fullscreen.prototype; - - _proto.toggle = function toggle() { - if (document.fullscreenElement || document.mozFullScreenElement || document.webkitFullscreenElement || document.msFullscreenElement) { - this.windowed(); - } else { - this.fullscreen(); - } - }; - - _proto.toggleIcon = function toggleIcon() { - if (document.fullscreenElement || document.mozFullScreenElement || document.webkitFullscreenElement || document.msFullscreenElement) { - $__default["default"](SELECTOR_ICON).removeClass(this.options.maximizeIcon).addClass(this.options.minimizeIcon); - } else { - $__default["default"](SELECTOR_ICON).removeClass(this.options.minimizeIcon).addClass(this.options.maximizeIcon); - } - }; - - _proto.fullscreen = function fullscreen() { - if (document.documentElement.requestFullscreen) { - document.documentElement.requestFullscreen(); - } else if (document.documentElement.webkitRequestFullscreen) { - document.documentElement.webkitRequestFullscreen(); - } else if (document.documentElement.msRequestFullscreen) { - document.documentElement.msRequestFullscreen(); - } - }; - - _proto.windowed = function windowed() { - if (document.exitFullscreen) { - document.exitFullscreen(); - } else if (document.webkitExitFullscreen) { - document.webkitExitFullscreen(); - } else if (document.msExitFullscreen) { - document.msExitFullscreen(); - } - } // Static - ; - - Fullscreen._jQueryInterface = function _jQueryInterface(config) { - var data = $__default["default"](this).data(DATA_KEY$8); - - if (!data) { - data = $__default["default"](this).data(); - } - - var _options = $__default["default"].extend({}, Default$8, typeof config === 'object' ? config : data); - - var plugin = new Fullscreen($__default["default"](this), _options); - $__default["default"](this).data(DATA_KEY$8, typeof config === 'object' ? config : data); - - if (typeof config === 'string' && /toggle|toggleIcon|fullscreen|windowed/.test(config)) { - plugin[config](); - } else { - plugin.init(); - } - }; - - return Fullscreen; - }(); - /** - * Data API - * ==================================================== - */ - - - $__default["default"](document).on('click', SELECTOR_DATA_WIDGET$2, function () { - Fullscreen._jQueryInterface.call($__default["default"](this), 'toggle'); - }); - $__default["default"](document).on(EVENT_FULLSCREEN_CHANGE, function () { - Fullscreen._jQueryInterface.call($__default["default"](SELECTOR_DATA_WIDGET$2), 'toggleIcon'); - }); - /** - * jQuery API - * ==================================================== - */ - - $__default["default"].fn[NAME$8] = Fullscreen._jQueryInterface; - $__default["default"].fn[NAME$8].Constructor = Fullscreen; - - $__default["default"].fn[NAME$8].noConflict = function () { - $__default["default"].fn[NAME$8] = JQUERY_NO_CONFLICT$8; - return Fullscreen._jQueryInterface; - }; - - /** - * -------------------------------------------- - * AdminLTE IFrame.js - * License MIT - * -------------------------------------------- - */ - /** - * Constants - * ==================================================== - */ - - var NAME$7 = 'IFrame'; - var DATA_KEY$7 = 'lte.iframe'; - var JQUERY_NO_CONFLICT$7 = $__default["default"].fn[NAME$7]; - var SELECTOR_DATA_TOGGLE$1 = '[data-widget="iframe"]'; - var SELECTOR_DATA_TOGGLE_CLOSE = '[data-widget="iframe-close"]'; - var SELECTOR_DATA_TOGGLE_SCROLL_LEFT = '[data-widget="iframe-scrollleft"]'; - var SELECTOR_DATA_TOGGLE_SCROLL_RIGHT = '[data-widget="iframe-scrollright"]'; - var SELECTOR_DATA_TOGGLE_FULLSCREEN = '[data-widget="iframe-fullscreen"]'; - var SELECTOR_CONTENT_WRAPPER = '.content-wrapper'; - var SELECTOR_CONTENT_IFRAME = SELECTOR_CONTENT_WRAPPER + " iframe"; - var SELECTOR_TAB_NAV = SELECTOR_CONTENT_WRAPPER + ".iframe-mode .nav"; - var SELECTOR_TAB_NAVBAR_NAV = SELECTOR_CONTENT_WRAPPER + ".iframe-mode .navbar-nav"; - var SELECTOR_TAB_NAVBAR_NAV_ITEM = SELECTOR_TAB_NAVBAR_NAV + " .nav-item"; - var SELECTOR_TAB_NAVBAR_NAV_LINK = SELECTOR_TAB_NAVBAR_NAV + " .nav-link"; - var SELECTOR_TAB_CONTENT = SELECTOR_CONTENT_WRAPPER + ".iframe-mode .tab-content"; - var SELECTOR_TAB_EMPTY = SELECTOR_TAB_CONTENT + " .tab-empty"; - var SELECTOR_TAB_LOADING = SELECTOR_TAB_CONTENT + " .tab-loading"; - var SELECTOR_TAB_PANE = SELECTOR_TAB_CONTENT + " .tab-pane"; - var SELECTOR_SIDEBAR_MENU_ITEM = '.main-sidebar .nav-item > a.nav-link'; - var SELECTOR_SIDEBAR_SEARCH_ITEM = '.sidebar-search-results .list-group-item'; - var SELECTOR_HEADER_MENU_ITEM = '.main-header .nav-item a.nav-link'; - var SELECTOR_HEADER_DROPDOWN_ITEM = '.main-header a.dropdown-item'; - var CLASS_NAME_IFRAME_MODE$1 = 'iframe-mode'; - var CLASS_NAME_FULLSCREEN_MODE = 'iframe-mode-fullscreen'; - var Default$7 = { - onTabClick: function onTabClick(item) { - return item; - }, - onTabChanged: function onTabChanged(item) { - return item; - }, - onTabCreated: function onTabCreated(item) { - return item; - }, - autoIframeMode: true, - autoItemActive: true, - autoShowNewTab: true, - autoDarkMode: false, - allowDuplicates: false, - allowReload: true, - loadingScreen: true, - useNavbarItems: true, - scrollOffset: 40, - scrollBehaviorSwap: false, - iconMaximize: 'fa-expand', - iconMinimize: 'fa-compress' - }; - /** - * Class Definition - * ==================================================== - */ - - var IFrame = /*#__PURE__*/function () { - function IFrame(element, config) { - this._config = config; - this._element = element; - - this._init(); - } // Public - - - var _proto = IFrame.prototype; - - _proto.onTabClick = function onTabClick(item) { - this._config.onTabClick(item); - }; - - _proto.onTabChanged = function onTabChanged(item) { - this._config.onTabChanged(item); - }; - - _proto.onTabCreated = function onTabCreated(item) { - this._config.onTabCreated(item); - }; - - _proto.createTab = function createTab(title, link, uniqueName, autoOpen) { - var _this = this; - - var tabId = "panel-" + uniqueName; - var navId = "tab-" + uniqueName; - - if (this._config.allowDuplicates) { - tabId += "-" + Math.floor(Math.random() * 1000); - navId += "-" + Math.floor(Math.random() * 1000); - } - - var newNavItem = "
  • " + title + "
    • "; - $__default["default"](SELECTOR_TAB_NAVBAR_NAV).append(unescape(escape(newNavItem))); - var newTabItem = "
    "; - $__default["default"](SELECTOR_TAB_CONTENT).append(unescape(escape(newTabItem))); - - if (autoOpen) { - if (this._config.loadingScreen) { - var $loadingScreen = $__default["default"](SELECTOR_TAB_LOADING); - $loadingScreen.fadeIn(); - $__default["default"](tabId + " iframe").ready(function () { - if (typeof _this._config.loadingScreen === 'number') { - _this.switchTab("#" + navId); - - setTimeout(function () { - $loadingScreen.fadeOut(); - }, _this._config.loadingScreen); - } else { - _this.switchTab("#" + navId); - - $loadingScreen.fadeOut(); - } - }); - } else { - this.switchTab("#" + navId); - } - } - - this.onTabCreated($__default["default"]("#" + navId)); - }; - - _proto.openTabSidebar = function openTabSidebar(item, autoOpen) { - if (autoOpen === void 0) { - autoOpen = this._config.autoShowNewTab; - } - - var $item = $__default["default"](item).clone(); - - if ($item.attr('href') === undefined) { - $item = $__default["default"](item).parent('a').clone(); - } - - $item.find('.right, .search-path').remove(); - var title = $item.find('p').text(); - - if (title === '') { - title = $item.text(); - } - - var link = $item.attr('href'); - - if (link === '#' || link === '' || link === undefined) { - return; - } - - var uniqueName = unescape(link).replace('./', '').replace(/["#&'./:=?[\]]/gi, '-').replace(/(--)/gi, ''); - var navId = "tab-" + uniqueName; - - if (!this._config.allowDuplicates && $__default["default"]("#" + navId).length > 0) { - return this.switchTab("#" + navId, this._config.allowReload); - } - - if (!this._config.allowDuplicates && $__default["default"]("#" + navId).length === 0 || this._config.allowDuplicates) { - this.createTab(title, link, uniqueName, autoOpen); - } - }; - - _proto.switchTab = function switchTab(item, reload) { - var _this2 = this; - - if (reload === void 0) { - reload = false; - } - - var $item = $__default["default"](item); - var tabId = $item.attr('href'); - $__default["default"](SELECTOR_TAB_EMPTY).hide(); - - if (reload) { - var $loadingScreen = $__default["default"](SELECTOR_TAB_LOADING); - - if (this._config.loadingScreen) { - $loadingScreen.show(0, function () { - $__default["default"](tabId + " iframe").attr('src', $__default["default"](tabId + " iframe").attr('src')).ready(function () { - if (_this2._config.loadingScreen) { - if (typeof _this2._config.loadingScreen === 'number') { - setTimeout(function () { - $loadingScreen.fadeOut(); - }, _this2._config.loadingScreen); - } else { - $loadingScreen.fadeOut(); - } - } - }); - }); - } else { - $__default["default"](tabId + " iframe").attr('src', $__default["default"](tabId + " iframe").attr('src')); - } - } - - $__default["default"](SELECTOR_TAB_NAVBAR_NAV + " .active").tab('dispose').removeClass('active'); - - this._fixHeight(); - - $item.tab('show'); - $item.parents('li').addClass('active'); - this.onTabChanged($item); - - if (this._config.autoItemActive) { - this._setItemActive($__default["default"](tabId + " iframe").attr('src')); - } - }; - - _proto.removeActiveTab = function removeActiveTab(type, element) { - if (type == 'all') { - $__default["default"](SELECTOR_TAB_NAVBAR_NAV_ITEM).remove(); - $__default["default"](SELECTOR_TAB_PANE).remove(); - $__default["default"](SELECTOR_TAB_EMPTY).show(); - } else if (type == 'all-other') { - $__default["default"](SELECTOR_TAB_NAVBAR_NAV_ITEM + ":not(.active)").remove(); - $__default["default"](SELECTOR_TAB_PANE + ":not(.active)").remove(); - } else if (type == 'only-this') { - var $navClose = $__default["default"](element); - var $navItem = $navClose.parent('.nav-item'); - var $navItemParent = $navItem.parent(); - var navItemIndex = $navItem.index(); - var tabId = $navClose.siblings('.nav-link').attr('aria-controls'); - $navItem.remove(); - $__default["default"]("#" + tabId).remove(); - - if ($__default["default"](SELECTOR_TAB_CONTENT).children().length == $__default["default"](SELECTOR_TAB_EMPTY + ", " + SELECTOR_TAB_LOADING).length) { - $__default["default"](SELECTOR_TAB_EMPTY).show(); - } else { - var prevNavItemIndex = navItemIndex - 1; - this.switchTab($navItemParent.children().eq(prevNavItemIndex).find('a.nav-link')); - } - } else { - var _$navItem = $__default["default"](SELECTOR_TAB_NAVBAR_NAV_ITEM + ".active"); - - var _$navItemParent = _$navItem.parent(); - - var _navItemIndex = _$navItem.index(); - - _$navItem.remove(); - - $__default["default"](SELECTOR_TAB_PANE + ".active").remove(); - - if ($__default["default"](SELECTOR_TAB_CONTENT).children().length == $__default["default"](SELECTOR_TAB_EMPTY + ", " + SELECTOR_TAB_LOADING).length) { - $__default["default"](SELECTOR_TAB_EMPTY).show(); - } else { - var _prevNavItemIndex = _navItemIndex - 1; - - this.switchTab(_$navItemParent.children().eq(_prevNavItemIndex).find('a.nav-link')); - } - } - }; - - _proto.toggleFullscreen = function toggleFullscreen() { - if ($__default["default"]('body').hasClass(CLASS_NAME_FULLSCREEN_MODE)) { - $__default["default"](SELECTOR_DATA_TOGGLE_FULLSCREEN + " i").removeClass(this._config.iconMinimize).addClass(this._config.iconMaximize); - $__default["default"]('body').removeClass(CLASS_NAME_FULLSCREEN_MODE); - $__default["default"](SELECTOR_TAB_EMPTY + ", " + SELECTOR_TAB_LOADING).height('100%'); - $__default["default"](SELECTOR_CONTENT_WRAPPER).height('100%'); - $__default["default"](SELECTOR_CONTENT_IFRAME).height('100%'); - } else { - $__default["default"](SELECTOR_DATA_TOGGLE_FULLSCREEN + " i").removeClass(this._config.iconMaximize).addClass(this._config.iconMinimize); - $__default["default"]('body').addClass(CLASS_NAME_FULLSCREEN_MODE); - } - - $__default["default"](window).trigger('resize'); - - this._fixHeight(true); - } // Private - ; - - _proto._init = function _init() { - var usingDefTab = $__default["default"](SELECTOR_TAB_CONTENT).children().length > 2; - - this._setupListeners(); - - this._fixHeight(true); - - if (usingDefTab) { - var $el = $__default["default"]("" + SELECTOR_TAB_PANE).first(); // eslint-disable-next-line no-console - - console.log($el); - var uniqueName = $el.attr('id').replace('panel-', ''); - var navId = "#tab-" + uniqueName; - this.switchTab(navId, true); - } - }; - - _proto._initFrameElement = function _initFrameElement() { - if (window.frameElement && this._config.autoIframeMode) { - var $body = $__default["default"]('body'); - $body.addClass(CLASS_NAME_IFRAME_MODE$1); - - if (this._config.autoDarkMode) { - $body.addClass('dark-mode'); - } - } - }; - - _proto._navScroll = function _navScroll(offset) { - var leftPos = $__default["default"](SELECTOR_TAB_NAVBAR_NAV).scrollLeft(); - $__default["default"](SELECTOR_TAB_NAVBAR_NAV).animate({ - scrollLeft: leftPos + offset - }, 250, 'linear'); - }; - - _proto._setupListeners = function _setupListeners() { - var _this3 = this; - - $__default["default"](window).on('resize', function () { - setTimeout(function () { - _this3._fixHeight(); - }, 1); - }); - - if ($__default["default"](SELECTOR_CONTENT_WRAPPER).hasClass(CLASS_NAME_IFRAME_MODE$1)) { - $__default["default"](document).on('click', SELECTOR_SIDEBAR_MENU_ITEM + ", " + SELECTOR_SIDEBAR_SEARCH_ITEM, function (e) { - e.preventDefault(); - - _this3.openTabSidebar(e.target); - }); - - if (this._config.useNavbarItems) { - $__default["default"](document).on('click', SELECTOR_HEADER_MENU_ITEM + ", " + SELECTOR_HEADER_DROPDOWN_ITEM, function (e) { - e.preventDefault(); - - _this3.openTabSidebar(e.target); - }); - } - } - - $__default["default"](document).on('click', SELECTOR_TAB_NAVBAR_NAV_LINK, function (e) { - e.preventDefault(); - - _this3.onTabClick(e.target); - - _this3.switchTab(e.target); - }); - $__default["default"](document).on('click', SELECTOR_TAB_NAVBAR_NAV_LINK, function (e) { - e.preventDefault(); - - _this3.onTabClick(e.target); - - _this3.switchTab(e.target); - }); - $__default["default"](document).on('click', SELECTOR_DATA_TOGGLE_CLOSE, function (e) { - e.preventDefault(); - var target = e.target; - - if (target.nodeName == 'I') { - target = e.target.offsetParent; - } - - _this3.removeActiveTab(target.attributes['data-type'] ? target.attributes['data-type'].nodeValue : null, target); - }); - $__default["default"](document).on('click', SELECTOR_DATA_TOGGLE_FULLSCREEN, function (e) { - e.preventDefault(); - - _this3.toggleFullscreen(); - }); - var mousedown = false; - var mousedownInterval = null; - $__default["default"](document).on('mousedown', SELECTOR_DATA_TOGGLE_SCROLL_LEFT, function (e) { - e.preventDefault(); - clearInterval(mousedownInterval); - var scrollOffset = _this3._config.scrollOffset; - - if (!_this3._config.scrollBehaviorSwap) { - scrollOffset = -scrollOffset; - } - - mousedown = true; - - _this3._navScroll(scrollOffset); - - mousedownInterval = setInterval(function () { - _this3._navScroll(scrollOffset); - }, 250); - }); - $__default["default"](document).on('mousedown', SELECTOR_DATA_TOGGLE_SCROLL_RIGHT, function (e) { - e.preventDefault(); - clearInterval(mousedownInterval); - var scrollOffset = _this3._config.scrollOffset; - - if (_this3._config.scrollBehaviorSwap) { - scrollOffset = -scrollOffset; - } - - mousedown = true; - - _this3._navScroll(scrollOffset); - - mousedownInterval = setInterval(function () { - _this3._navScroll(scrollOffset); - }, 250); - }); - $__default["default"](document).on('mouseup', function () { - if (mousedown) { - mousedown = false; - clearInterval(mousedownInterval); - mousedownInterval = null; - } - }); - }; - - _proto._setItemActive = function _setItemActive(href) { - $__default["default"](SELECTOR_SIDEBAR_MENU_ITEM + ", " + SELECTOR_HEADER_DROPDOWN_ITEM).removeClass('active'); - $__default["default"](SELECTOR_HEADER_MENU_ITEM).parent().removeClass('active'); - var $headerMenuItem = $__default["default"](SELECTOR_HEADER_MENU_ITEM + "[href$=\"" + href + "\"]"); - var $headerDropdownItem = $__default["default"](SELECTOR_HEADER_DROPDOWN_ITEM + "[href$=\"" + href + "\"]"); - var $sidebarMenuItem = $__default["default"](SELECTOR_SIDEBAR_MENU_ITEM + "[href$=\"" + href + "\"]"); - $headerMenuItem.each(function (i, e) { - $__default["default"](e).parent().addClass('active'); - }); - $headerDropdownItem.each(function (i, e) { - $__default["default"](e).addClass('active'); - }); - $sidebarMenuItem.each(function (i, e) { - $__default["default"](e).addClass('active'); - $__default["default"](e).parents('.nav-treeview').prevAll('.nav-link').addClass('active'); - }); - }; - - _proto._fixHeight = function _fixHeight(tabEmpty) { - if (tabEmpty === void 0) { - tabEmpty = false; - } - - if ($__default["default"]('body').hasClass(CLASS_NAME_FULLSCREEN_MODE)) { - var windowHeight = $__default["default"](window).height(); - var navbarHeight = $__default["default"](SELECTOR_TAB_NAV).outerHeight(); - $__default["default"](SELECTOR_TAB_EMPTY + ", " + SELECTOR_TAB_LOADING + ", " + SELECTOR_CONTENT_IFRAME).height(windowHeight - navbarHeight); - $__default["default"](SELECTOR_CONTENT_WRAPPER).height(windowHeight); - } else { - var contentWrapperHeight = parseFloat($__default["default"](SELECTOR_CONTENT_WRAPPER).css('height')); - - var _navbarHeight = $__default["default"](SELECTOR_TAB_NAV).outerHeight(); - - if (tabEmpty == true) { - setTimeout(function () { - $__default["default"](SELECTOR_TAB_EMPTY + ", " + SELECTOR_TAB_LOADING).height(contentWrapperHeight - _navbarHeight); - }, 50); - } else { - $__default["default"](SELECTOR_CONTENT_IFRAME).height(contentWrapperHeight - _navbarHeight); - } - } - } // Static - ; - - IFrame._jQueryInterface = function _jQueryInterface(config) { - if ($__default["default"](SELECTOR_DATA_TOGGLE$1).length > 0) { - var data = $__default["default"](this).data(DATA_KEY$7); - - if (!data) { - data = $__default["default"](this).data(); - } - - var _options = $__default["default"].extend({}, Default$7, typeof config === 'object' ? config : data); - - localStorage.setItem('AdminLTE:IFrame:Options', JSON.stringify(_options)); - var plugin = new IFrame($__default["default"](this), _options); - $__default["default"](this).data(DATA_KEY$7, typeof config === 'object' ? config : data); - - if (typeof config === 'string' && /createTab|openTabSidebar|switchTab|removeActiveTab/.test(config)) { - plugin[config](); - } - } else { - new IFrame($__default["default"](this), JSON.parse(localStorage.getItem('AdminLTE:IFrame:Options')))._initFrameElement(); - } - }; - - return IFrame; - }(); - /** - * Data API - * ==================================================== - */ - - - $__default["default"](window).on('load', function () { - IFrame._jQueryInterface.call($__default["default"](SELECTOR_DATA_TOGGLE$1)); - }); - /** - * jQuery API - * ==================================================== - */ - - $__default["default"].fn[NAME$7] = IFrame._jQueryInterface; - $__default["default"].fn[NAME$7].Constructor = IFrame; - - $__default["default"].fn[NAME$7].noConflict = function () { - $__default["default"].fn[NAME$7] = JQUERY_NO_CONFLICT$7; - return IFrame._jQueryInterface; - }; - - /** - * -------------------------------------------- - * AdminLTE Layout.js - * License MIT - * -------------------------------------------- - */ - /** - * Constants - * ==================================================== - */ - - var NAME$6 = 'Layout'; - var DATA_KEY$6 = 'lte.layout'; - var JQUERY_NO_CONFLICT$6 = $__default["default"].fn[NAME$6]; - var SELECTOR_HEADER = '.main-header'; - var SELECTOR_MAIN_SIDEBAR = '.main-sidebar'; - var SELECTOR_SIDEBAR$1 = '.main-sidebar .sidebar'; - var SELECTOR_CONTENT = '.content-wrapper'; - var SELECTOR_CONTROL_SIDEBAR_CONTENT = '.control-sidebar-content'; - var SELECTOR_CONTROL_SIDEBAR_BTN = '[data-widget="control-sidebar"]'; - var SELECTOR_FOOTER = '.main-footer'; - var SELECTOR_PUSHMENU_BTN = '[data-widget="pushmenu"]'; - var SELECTOR_LOGIN_BOX = '.login-box'; - var SELECTOR_REGISTER_BOX = '.register-box'; - var SELECTOR_PRELOADER = '.preloader'; - var CLASS_NAME_SIDEBAR_COLLAPSED$1 = 'sidebar-collapse'; - var CLASS_NAME_SIDEBAR_FOCUSED = 'sidebar-focused'; - var CLASS_NAME_LAYOUT_FIXED = 'layout-fixed'; - var CLASS_NAME_CONTROL_SIDEBAR_SLIDE_OPEN = 'control-sidebar-slide-open'; - var CLASS_NAME_CONTROL_SIDEBAR_OPEN = 'control-sidebar-open'; - var CLASS_NAME_IFRAME_MODE = 'iframe-mode'; - var Default$6 = { - scrollbarTheme: 'os-theme-light', - scrollbarAutoHide: 'l', - panelAutoHeight: true, - panelAutoHeightMode: 'min-height', - preloadDuration: 200, - loginRegisterAutoHeight: true - }; - /** - * Class Definition - * ==================================================== - */ - - var Layout = /*#__PURE__*/function () { - function Layout(element, config) { - this._config = config; - this._element = element; - } // Public - - - var _proto = Layout.prototype; - - _proto.fixLayoutHeight = function fixLayoutHeight(extra) { - if (extra === void 0) { - extra = null; - } - - var $body = $__default["default"]('body'); - var controlSidebar = 0; - - if ($body.hasClass(CLASS_NAME_CONTROL_SIDEBAR_SLIDE_OPEN) || $body.hasClass(CLASS_NAME_CONTROL_SIDEBAR_OPEN) || extra === 'control_sidebar') { - controlSidebar = $__default["default"](SELECTOR_CONTROL_SIDEBAR_CONTENT).outerHeight(); - } - - var heights = { - window: $__default["default"](window).height(), - header: $__default["default"](SELECTOR_HEADER).length > 0 ? $__default["default"](SELECTOR_HEADER).outerHeight() : 0, - footer: $__default["default"](SELECTOR_FOOTER).length > 0 ? $__default["default"](SELECTOR_FOOTER).outerHeight() : 0, - sidebar: $__default["default"](SELECTOR_SIDEBAR$1).length > 0 ? $__default["default"](SELECTOR_SIDEBAR$1).height() : 0, - controlSidebar: controlSidebar - }; - - var max = this._max(heights); - - var offset = this._config.panelAutoHeight; - - if (offset === true) { - offset = 0; - } - - var $contentSelector = $__default["default"](SELECTOR_CONTENT); - - if (offset !== false) { - if (max === heights.controlSidebar) { - $contentSelector.css(this._config.panelAutoHeightMode, max + offset); - } else if (max === heights.window) { - $contentSelector.css(this._config.panelAutoHeightMode, max + offset - heights.header - heights.footer); - } else { - $contentSelector.css(this._config.panelAutoHeightMode, max + offset - heights.header); - } - - if (this._isFooterFixed()) { - $contentSelector.css(this._config.panelAutoHeightMode, parseFloat($contentSelector.css(this._config.panelAutoHeightMode)) + heights.footer); - } - } - - if (!$body.hasClass(CLASS_NAME_LAYOUT_FIXED)) { - return; - } - - if (typeof $__default["default"].fn.overlayScrollbars !== 'undefined') { - $__default["default"](SELECTOR_SIDEBAR$1).overlayScrollbars({ - className: this._config.scrollbarTheme, - sizeAutoCapable: true, - scrollbars: { - autoHide: this._config.scrollbarAutoHide, - clickScrolling: true - } - }); - } else { - $__default["default"](SELECTOR_SIDEBAR$1).css('overflow-y', 'auto'); - } - }; - - _proto.fixLoginRegisterHeight = function fixLoginRegisterHeight() { - var $body = $__default["default"]('body'); - var $selector = $__default["default"](SELECTOR_LOGIN_BOX + ", " + SELECTOR_REGISTER_BOX); - - if ($body.hasClass(CLASS_NAME_IFRAME_MODE)) { - $body.css('height', '100%'); - $__default["default"]('.wrapper').css('height', '100%'); - $__default["default"]('html').css('height', '100%'); - } else if ($selector.length === 0) { - $body.css('height', 'auto'); - $__default["default"]('html').css('height', 'auto'); - } else { - var boxHeight = $selector.height(); - - if ($body.css(this._config.panelAutoHeightMode) !== boxHeight) { - $body.css(this._config.panelAutoHeightMode, boxHeight); - } - } - } // Private - ; - - _proto._init = function _init() { - var _this = this; - - // Activate layout height watcher - this.fixLayoutHeight(); - - if (this._config.loginRegisterAutoHeight === true) { - this.fixLoginRegisterHeight(); - } else if (this._config.loginRegisterAutoHeight === parseInt(this._config.loginRegisterAutoHeight, 10)) { - setInterval(this.fixLoginRegisterHeight, this._config.loginRegisterAutoHeight); - } - - $__default["default"](SELECTOR_SIDEBAR$1).on('collapsed.lte.treeview expanded.lte.treeview', function () { - _this.fixLayoutHeight(); - }); - $__default["default"](SELECTOR_MAIN_SIDEBAR).on('mouseenter mouseleave', function () { - if ($__default["default"]('body').hasClass(CLASS_NAME_SIDEBAR_COLLAPSED$1)) { - _this.fixLayoutHeight(); - } - }); - $__default["default"](SELECTOR_PUSHMENU_BTN).on('collapsed.lte.pushmenu shown.lte.pushmenu', function () { - setTimeout(function () { - _this.fixLayoutHeight(); - }, 300); - }); - $__default["default"](SELECTOR_CONTROL_SIDEBAR_BTN).on('collapsed.lte.controlsidebar', function () { - _this.fixLayoutHeight(); - }).on('expanded.lte.controlsidebar', function () { - _this.fixLayoutHeight('control_sidebar'); - }); - $__default["default"](window).resize(function () { - _this.fixLayoutHeight(); - }); - setTimeout(function () { - $__default["default"]('body.hold-transition').removeClass('hold-transition'); - }, 50); - setTimeout(function () { - var $preloader = $__default["default"](SELECTOR_PRELOADER); - - if ($preloader) { - $preloader.css('height', 0); - setTimeout(function () { - $preloader.children().hide(); - }, 200); - } - }, this._config.preloadDuration); - }; - - _proto._max = function _max(numbers) { - // Calculate the maximum number in a list - var max = 0; - Object.keys(numbers).forEach(function (key) { - if (numbers[key] > max) { - max = numbers[key]; - } - }); - return max; - }; - - _proto._isFooterFixed = function _isFooterFixed() { - return $__default["default"](SELECTOR_FOOTER).css('position') === 'fixed'; - } // Static - ; - - Layout._jQueryInterface = function _jQueryInterface(config) { - if (config === void 0) { - config = ''; - } - - return this.each(function () { - var data = $__default["default"](this).data(DATA_KEY$6); - - var _options = $__default["default"].extend({}, Default$6, $__default["default"](this).data()); - - if (!data) { - data = new Layout($__default["default"](this), _options); - $__default["default"](this).data(DATA_KEY$6, data); - } - - if (config === 'init' || config === '') { - data._init(); - } else if (config === 'fixLayoutHeight' || config === 'fixLoginRegisterHeight') { - data[config](); - } - }); - }; - - return Layout; - }(); - /** - * Data API - * ==================================================== - */ - - - $__default["default"](window).on('load', function () { - Layout._jQueryInterface.call($__default["default"]('body')); - }); - $__default["default"](SELECTOR_SIDEBAR$1 + " a").on('focusin', function () { - $__default["default"](SELECTOR_MAIN_SIDEBAR).addClass(CLASS_NAME_SIDEBAR_FOCUSED); - }).on('focusout', function () { - $__default["default"](SELECTOR_MAIN_SIDEBAR).removeClass(CLASS_NAME_SIDEBAR_FOCUSED); - }); - /** - * jQuery API - * ==================================================== - */ - - $__default["default"].fn[NAME$6] = Layout._jQueryInterface; - $__default["default"].fn[NAME$6].Constructor = Layout; - - $__default["default"].fn[NAME$6].noConflict = function () { - $__default["default"].fn[NAME$6] = JQUERY_NO_CONFLICT$6; - return Layout._jQueryInterface; - }; - - /** - * -------------------------------------------- - * AdminLTE PushMenu.js - * License MIT - * -------------------------------------------- - */ - /** - * Constants - * ==================================================== - */ - - var NAME$5 = 'PushMenu'; - var DATA_KEY$5 = 'lte.pushmenu'; - var EVENT_KEY$2 = "." + DATA_KEY$5; - var JQUERY_NO_CONFLICT$5 = $__default["default"].fn[NAME$5]; - var EVENT_COLLAPSED$1 = "collapsed" + EVENT_KEY$2; - var EVENT_COLLAPSED_DONE = "collapsed-done" + EVENT_KEY$2; - var EVENT_SHOWN = "shown" + EVENT_KEY$2; - var SELECTOR_TOGGLE_BUTTON$1 = '[data-widget="pushmenu"]'; - var SELECTOR_BODY = 'body'; - var SELECTOR_OVERLAY = '#sidebar-overlay'; - var SELECTOR_WRAPPER = '.wrapper'; - var CLASS_NAME_COLLAPSED = 'sidebar-collapse'; - var CLASS_NAME_OPEN$3 = 'sidebar-open'; - var CLASS_NAME_IS_OPENING$1 = 'sidebar-is-opening'; - var CLASS_NAME_CLOSED = 'sidebar-closed'; - var Default$5 = { - autoCollapseSize: 992, - enableRemember: false, - noTransitionAfterReload: true, - animationSpeed: 300 - }; - /** - * Class Definition - * ==================================================== - */ - - var PushMenu = /*#__PURE__*/function () { - function PushMenu(element, options) { - this._element = element; - this._options = $__default["default"].extend({}, Default$5, options); - - if ($__default["default"](SELECTOR_OVERLAY).length === 0) { - this._addOverlay(); - } - - this._init(); - } // Public - - - var _proto = PushMenu.prototype; - - _proto.expand = function expand() { - var $bodySelector = $__default["default"](SELECTOR_BODY); - - if (this._options.autoCollapseSize && $__default["default"](window).width() <= this._options.autoCollapseSize) { - $bodySelector.addClass(CLASS_NAME_OPEN$3); - } - - $bodySelector.addClass(CLASS_NAME_IS_OPENING$1).removeClass(CLASS_NAME_COLLAPSED + " " + CLASS_NAME_CLOSED).delay(50).queue(function () { - $bodySelector.removeClass(CLASS_NAME_IS_OPENING$1); - $__default["default"](this).dequeue(); - }); - - if (this._options.enableRemember) { - localStorage.setItem("remember" + EVENT_KEY$2, CLASS_NAME_OPEN$3); - } - - $__default["default"](this._element).trigger($__default["default"].Event(EVENT_SHOWN)); - }; - - _proto.collapse = function collapse() { - var _this = this; - - var $bodySelector = $__default["default"](SELECTOR_BODY); - - if (this._options.autoCollapseSize && $__default["default"](window).width() <= this._options.autoCollapseSize) { - $bodySelector.removeClass(CLASS_NAME_OPEN$3).addClass(CLASS_NAME_CLOSED); - } - - $bodySelector.addClass(CLASS_NAME_COLLAPSED); - - if (this._options.enableRemember) { - localStorage.setItem("remember" + EVENT_KEY$2, CLASS_NAME_COLLAPSED); - } - - $__default["default"](this._element).trigger($__default["default"].Event(EVENT_COLLAPSED$1)); - setTimeout(function () { - $__default["default"](_this._element).trigger($__default["default"].Event(EVENT_COLLAPSED_DONE)); - }, this._options.animationSpeed); - }; - - _proto.toggle = function toggle() { - if ($__default["default"](SELECTOR_BODY).hasClass(CLASS_NAME_COLLAPSED)) { - this.expand(); - } else { - this.collapse(); - } - }; - - _proto.autoCollapse = function autoCollapse(resize) { - if (resize === void 0) { - resize = false; - } - - if (!this._options.autoCollapseSize) { - return; - } - - var $bodySelector = $__default["default"](SELECTOR_BODY); - - if ($__default["default"](window).width() <= this._options.autoCollapseSize) { - if (!$bodySelector.hasClass(CLASS_NAME_OPEN$3)) { - this.collapse(); - } - } else if (resize === true) { - if ($bodySelector.hasClass(CLASS_NAME_OPEN$3)) { - $bodySelector.removeClass(CLASS_NAME_OPEN$3); - } else if ($bodySelector.hasClass(CLASS_NAME_CLOSED)) { - this.expand(); - } - } - }; - - _proto.remember = function remember() { - if (!this._options.enableRemember) { - return; - } - - var $body = $__default["default"]('body'); - var toggleState = localStorage.getItem("remember" + EVENT_KEY$2); - - if (toggleState === CLASS_NAME_COLLAPSED) { - if (this._options.noTransitionAfterReload) { - $body.addClass('hold-transition').addClass(CLASS_NAME_COLLAPSED).delay(50).queue(function () { - $__default["default"](this).removeClass('hold-transition'); - $__default["default"](this).dequeue(); - }); - } else { - $body.addClass(CLASS_NAME_COLLAPSED); - } - } else if (this._options.noTransitionAfterReload) { - $body.addClass('hold-transition').removeClass(CLASS_NAME_COLLAPSED).delay(50).queue(function () { - $__default["default"](this).removeClass('hold-transition'); - $__default["default"](this).dequeue(); - }); - } else { - $body.removeClass(CLASS_NAME_COLLAPSED); - } - } // Private - ; - - _proto._init = function _init() { - var _this2 = this; - - this.remember(); - this.autoCollapse(); - $__default["default"](window).resize(function () { - _this2.autoCollapse(true); - }); - }; - - _proto._addOverlay = function _addOverlay() { - var _this3 = this; - - var overlay = $__default["default"]('
    ', { - id: 'sidebar-overlay' - }); - overlay.on('click', function () { - _this3.collapse(); - }); - $__default["default"](SELECTOR_WRAPPER).append(overlay); - } // Static - ; - - PushMenu._jQueryInterface = function _jQueryInterface(operation) { - return this.each(function () { - var data = $__default["default"](this).data(DATA_KEY$5); - - var _options = $__default["default"].extend({}, Default$5, $__default["default"](this).data()); - - if (!data) { - data = new PushMenu(this, _options); - $__default["default"](this).data(DATA_KEY$5, data); - } - - if (typeof operation === 'string' && /collapse|expand|toggle/.test(operation)) { - data[operation](); - } - }); - }; - - return PushMenu; - }(); - /** - * Data API - * ==================================================== - */ - - - $__default["default"](document).on('click', SELECTOR_TOGGLE_BUTTON$1, function (event) { - event.preventDefault(); - var button = event.currentTarget; - - if ($__default["default"](button).data('widget') !== 'pushmenu') { - button = $__default["default"](button).closest(SELECTOR_TOGGLE_BUTTON$1); - } - - PushMenu._jQueryInterface.call($__default["default"](button), 'toggle'); - }); - $__default["default"](window).on('load', function () { - PushMenu._jQueryInterface.call($__default["default"](SELECTOR_TOGGLE_BUTTON$1)); - }); - /** - * jQuery API - * ==================================================== - */ - - $__default["default"].fn[NAME$5] = PushMenu._jQueryInterface; - $__default["default"].fn[NAME$5].Constructor = PushMenu; - - $__default["default"].fn[NAME$5].noConflict = function () { - $__default["default"].fn[NAME$5] = JQUERY_NO_CONFLICT$5; - return PushMenu._jQueryInterface; - }; - - /** - * -------------------------------------------- - * AdminLTE SidebarSearch.js - * License MIT - * -------------------------------------------- - */ - /** - * Constants - * ==================================================== - */ - - var NAME$4 = 'SidebarSearch'; - var DATA_KEY$4 = 'lte.sidebar-search'; - var JQUERY_NO_CONFLICT$4 = $__default["default"].fn[NAME$4]; - var CLASS_NAME_OPEN$2 = 'sidebar-search-open'; - var CLASS_NAME_ICON_SEARCH = 'fa-search'; - var CLASS_NAME_ICON_CLOSE = 'fa-times'; - var CLASS_NAME_HEADER = 'nav-header'; - var CLASS_NAME_SEARCH_RESULTS = 'sidebar-search-results'; - var CLASS_NAME_LIST_GROUP = 'list-group'; - var SELECTOR_DATA_WIDGET$1 = '[data-widget="sidebar-search"]'; - var SELECTOR_SIDEBAR = '.main-sidebar .nav-sidebar'; - var SELECTOR_NAV_LINK = '.nav-link'; - var SELECTOR_NAV_TREEVIEW = '.nav-treeview'; - var SELECTOR_SEARCH_INPUT$1 = SELECTOR_DATA_WIDGET$1 + " .form-control"; - var SELECTOR_SEARCH_BUTTON = SELECTOR_DATA_WIDGET$1 + " .btn"; - var SELECTOR_SEARCH_ICON = SELECTOR_SEARCH_BUTTON + " i"; - var SELECTOR_SEARCH_LIST_GROUP = "." + CLASS_NAME_LIST_GROUP; - var SELECTOR_SEARCH_RESULTS = "." + CLASS_NAME_SEARCH_RESULTS; - var SELECTOR_SEARCH_RESULTS_GROUP = SELECTOR_SEARCH_RESULTS + " ." + CLASS_NAME_LIST_GROUP; - var Default$4 = { - arrowSign: '->', - minLength: 3, - maxResults: 7, - highlightName: true, - highlightPath: false, - highlightClass: 'text-light', - notFoundText: 'No element found!' - }; - var SearchItems = []; - /** - * Class Definition - * ==================================================== - */ - - var SidebarSearch = /*#__PURE__*/function () { - function SidebarSearch(_element, _options) { - this.element = _element; - this.options = $__default["default"].extend({}, Default$4, _options); - this.items = []; - } // Public - - - var _proto = SidebarSearch.prototype; - - _proto.init = function init() { - var _this = this; - - if ($__default["default"](SELECTOR_DATA_WIDGET$1).length === 0) { - return; - } - - if ($__default["default"](SELECTOR_DATA_WIDGET$1).next(SELECTOR_SEARCH_RESULTS).length === 0) { - $__default["default"](SELECTOR_DATA_WIDGET$1).after($__default["default"]('
    ', { - class: CLASS_NAME_SEARCH_RESULTS - })); - } - - if ($__default["default"](SELECTOR_SEARCH_RESULTS).children(SELECTOR_SEARCH_LIST_GROUP).length === 0) { - $__default["default"](SELECTOR_SEARCH_RESULTS).append($__default["default"]('
    ', { - class: CLASS_NAME_LIST_GROUP - })); - } - - this._addNotFound(); - - $__default["default"](SELECTOR_SIDEBAR).children().each(function (i, child) { - _this._parseItem(child); - }); - }; - - _proto.search = function search() { - var _this2 = this; - - var searchValue = $__default["default"](SELECTOR_SEARCH_INPUT$1).val().toLowerCase(); - - if (searchValue.length < this.options.minLength) { - $__default["default"](SELECTOR_SEARCH_RESULTS_GROUP).empty(); - - this._addNotFound(); - - this.close(); - return; - } - - var searchResults = SearchItems.filter(function (item) { - return item.name.toLowerCase().includes(searchValue); - }); - var endResults = $__default["default"](searchResults.slice(0, this.options.maxResults)); - $__default["default"](SELECTOR_SEARCH_RESULTS_GROUP).empty(); - - if (endResults.length === 0) { - this._addNotFound(); - } else { - endResults.each(function (i, result) { - $__default["default"](SELECTOR_SEARCH_RESULTS_GROUP).append(_this2._renderItem(escape(result.name), encodeURI(result.link), result.path)); - }); - } - - this.open(); - }; - - _proto.open = function open() { - $__default["default"](SELECTOR_DATA_WIDGET$1).parent().addClass(CLASS_NAME_OPEN$2); - $__default["default"](SELECTOR_SEARCH_ICON).removeClass(CLASS_NAME_ICON_SEARCH).addClass(CLASS_NAME_ICON_CLOSE); - }; - - _proto.close = function close() { - $__default["default"](SELECTOR_DATA_WIDGET$1).parent().removeClass(CLASS_NAME_OPEN$2); - $__default["default"](SELECTOR_SEARCH_ICON).removeClass(CLASS_NAME_ICON_CLOSE).addClass(CLASS_NAME_ICON_SEARCH); - }; - - _proto.toggle = function toggle() { - if ($__default["default"](SELECTOR_DATA_WIDGET$1).parent().hasClass(CLASS_NAME_OPEN$2)) { - this.close(); - } else { - this.open(); - } - } // Private - ; - - _proto._parseItem = function _parseItem(item, path) { - var _this3 = this; - - if (path === void 0) { - path = []; - } - - if ($__default["default"](item).hasClass(CLASS_NAME_HEADER)) { - return; - } - - var itemObject = {}; - var navLink = $__default["default"](item).clone().find("> " + SELECTOR_NAV_LINK); - var navTreeview = $__default["default"](item).clone().find("> " + SELECTOR_NAV_TREEVIEW); - var link = navLink.attr('href'); - var name = navLink.find('p').children().remove().end().text(); - itemObject.name = this._trimText(name); - itemObject.link = link; - itemObject.path = path; - - if (navTreeview.length === 0) { - SearchItems.push(itemObject); - } else { - var newPath = itemObject.path.concat([itemObject.name]); - navTreeview.children().each(function (i, child) { - _this3._parseItem(child, newPath); - }); - } - }; - - _proto._trimText = function _trimText(text) { - return $.trim(text.replace(/(\r\n|\n|\r)/gm, ' ')); - }; - - _proto._renderItem = function _renderItem(name, link, path) { - var _this4 = this; - - path = path.join(" " + this.options.arrowSign + " "); - name = unescape(name); - link = decodeURI(link); - - if (this.options.highlightName || this.options.highlightPath) { - var searchValue = $__default["default"](SELECTOR_SEARCH_INPUT$1).val().toLowerCase(); - var regExp = new RegExp(searchValue, 'gi'); - - if (this.options.highlightName) { - name = name.replace(regExp, function (str) { - return "" + str + ""; - }); - } - - if (this.options.highlightPath) { - path = path.replace(regExp, function (str) { - return "" + str + ""; - }); - } - } - - var groupItemElement = $__default["default"]('', { - href: decodeURIComponent(link), - class: 'list-group-item' - }); - var searchTitleElement = $__default["default"]('
    ', { - class: 'search-title' - }).html(name); - var searchPathElement = $__default["default"]('
    ', { - class: 'search-path' - }).html(path); - groupItemElement.append(searchTitleElement).append(searchPathElement); - return groupItemElement; - }; - - _proto._addNotFound = function _addNotFound() { - $__default["default"](SELECTOR_SEARCH_RESULTS_GROUP).append(this._renderItem(this.options.notFoundText, '#', [])); - } // Static - ; - - SidebarSearch._jQueryInterface = function _jQueryInterface(config) { - var data = $__default["default"](this).data(DATA_KEY$4); - - if (!data) { - data = $__default["default"](this).data(); - } - - var _options = $__default["default"].extend({}, Default$4, typeof config === 'object' ? config : data); - - var plugin = new SidebarSearch($__default["default"](this), _options); - $__default["default"](this).data(DATA_KEY$4, typeof config === 'object' ? config : data); - - if (typeof config === 'string' && /init|toggle|close|open|.test(config)) { - plugin[config](); - } else { - plugin.init(); - } - }; - - return SidebarSearch; - }(); - /** - * Data API - * ==================================================== - */ - - - $__default["default"](document).on('click', SELECTOR_SEARCH_BUTTON, function (event) { - event.preventDefault(); - - SidebarSearch._jQueryInterface.call($__default["default"](SELECTOR_DATA_WIDGET$1), 'toggle'); - }); - $__default["default"](document).on('keyup', SELECTOR_SEARCH_INPUT$1, function (event) { - if (event.keyCode == 38) { - event.preventDefault(); - $__default["default"](SELECTOR_SEARCH_RESULTS_GROUP).children().last().focus(); - return; - } - - if (event.keyCode == 40) { - event.preventDefault(); - $__default["default"](SELECTOR_SEARCH_RESULTS_GROUP).children().first().focus(); - return; - } - - setTimeout(function () { - SidebarSearch._jQueryInterface.call($__default["default"](SELECTOR_DATA_WIDGET$1), 'search'); - }, 100); - }); - $__default["default"](document).on('keydown', SELECTOR_SEARCH_RESULTS_GROUP, function (event) { - var $focused = $__default["default"](':focus'); - - if (event.keyCode == 38) { - event.preventDefault(); - - if ($focused.is(':first-child')) { - $focused.siblings().last().focus(); - } else { - $focused.prev().focus(); - } - } - - if (event.keyCode == 40) { - event.preventDefault(); - - if ($focused.is(':last-child')) { - $focused.siblings().first().focus(); - } else { - $focused.next().focus(); - } - } - }); - $__default["default"](window).on('load', function () { - SidebarSearch._jQueryInterface.call($__default["default"](SELECTOR_DATA_WIDGET$1), 'init'); - }); - /** - * jQuery API - * ==================================================== - */ - - $__default["default"].fn[NAME$4] = SidebarSearch._jQueryInterface; - $__default["default"].fn[NAME$4].Constructor = SidebarSearch; - - $__default["default"].fn[NAME$4].noConflict = function () { - $__default["default"].fn[NAME$4] = JQUERY_NO_CONFLICT$4; - return SidebarSearch._jQueryInterface; - }; - - /** - * -------------------------------------------- - * AdminLTE NavbarSearch.js - * License MIT - * -------------------------------------------- - */ - /** - * Constants - * ==================================================== - */ - - var NAME$3 = 'NavbarSearch'; - var DATA_KEY$3 = 'lte.navbar-search'; - var JQUERY_NO_CONFLICT$3 = $__default["default"].fn[NAME$3]; - var SELECTOR_TOGGLE_BUTTON = '[data-widget="navbar-search"]'; - var SELECTOR_SEARCH_BLOCK = '.navbar-search-block'; - var SELECTOR_SEARCH_INPUT = '.form-control'; - var CLASS_NAME_OPEN$1 = 'navbar-search-open'; - var Default$3 = { - resetOnClose: true, - target: SELECTOR_SEARCH_BLOCK - }; - /** - * Class Definition - * ==================================================== - */ - - var NavbarSearch = /*#__PURE__*/function () { - function NavbarSearch(_element, _options) { - this._element = _element; - this._config = $__default["default"].extend({}, Default$3, _options); - } // Public - - - var _proto = NavbarSearch.prototype; - - _proto.open = function open() { - $__default["default"](this._config.target).css('display', 'flex').hide().fadeIn().addClass(CLASS_NAME_OPEN$1); - $__default["default"](this._config.target + " " + SELECTOR_SEARCH_INPUT).focus(); - }; - - _proto.close = function close() { - $__default["default"](this._config.target).fadeOut().removeClass(CLASS_NAME_OPEN$1); - - if (this._config.resetOnClose) { - $__default["default"](this._config.target + " " + SELECTOR_SEARCH_INPUT).val(''); - } - }; - - _proto.toggle = function toggle() { - if ($__default["default"](this._config.target).hasClass(CLASS_NAME_OPEN$1)) { - this.close(); - } else { - this.open(); - } - } // Static - ; - - NavbarSearch._jQueryInterface = function _jQueryInterface(options) { - return this.each(function () { - var data = $__default["default"](this).data(DATA_KEY$3); - - var _options = $__default["default"].extend({}, Default$3, $__default["default"](this).data()); - - if (!data) { - data = new NavbarSearch(this, _options); - $__default["default"](this).data(DATA_KEY$3, data); - } - - if (!/toggle|close|open/.test(options)) { - throw new Error("Undefined method " + options); - } - - data[options](); - }); - }; - - return NavbarSearch; - }(); - /** - * Data API - * ==================================================== - */ - - - $__default["default"](document).on('click', SELECTOR_TOGGLE_BUTTON, function (event) { - event.preventDefault(); - var button = $__default["default"](event.currentTarget); - - if (button.data('widget') !== 'navbar-search') { - button = button.closest(SELECTOR_TOGGLE_BUTTON); - } - - NavbarSearch._jQueryInterface.call(button, 'toggle'); - }); - /** - * jQuery API - * ==================================================== - */ - - $__default["default"].fn[NAME$3] = NavbarSearch._jQueryInterface; - $__default["default"].fn[NAME$3].Constructor = NavbarSearch; - - $__default["default"].fn[NAME$3].noConflict = function () { - $__default["default"].fn[NAME$3] = JQUERY_NO_CONFLICT$3; - return NavbarSearch._jQueryInterface; - }; - - /** - * -------------------------------------------- - * AdminLTE Toasts.js - * License MIT - * -------------------------------------------- - */ - /** - * Constants - * ==================================================== - */ - - var NAME$2 = 'Toasts'; - var DATA_KEY$2 = 'lte.toasts'; - var EVENT_KEY$1 = "." + DATA_KEY$2; - var JQUERY_NO_CONFLICT$2 = $__default["default"].fn[NAME$2]; - var EVENT_INIT = "init" + EVENT_KEY$1; - var EVENT_CREATED = "created" + EVENT_KEY$1; - var EVENT_REMOVED = "removed" + EVENT_KEY$1; - var SELECTOR_CONTAINER_TOP_RIGHT = '#toastsContainerTopRight'; - var SELECTOR_CONTAINER_TOP_LEFT = '#toastsContainerTopLeft'; - var SELECTOR_CONTAINER_BOTTOM_RIGHT = '#toastsContainerBottomRight'; - var SELECTOR_CONTAINER_BOTTOM_LEFT = '#toastsContainerBottomLeft'; - var CLASS_NAME_TOP_RIGHT = 'toasts-top-right'; - var CLASS_NAME_TOP_LEFT = 'toasts-top-left'; - var CLASS_NAME_BOTTOM_RIGHT = 'toasts-bottom-right'; - var CLASS_NAME_BOTTOM_LEFT = 'toasts-bottom-left'; - var POSITION_TOP_RIGHT = 'topRight'; - var POSITION_TOP_LEFT = 'topLeft'; - var POSITION_BOTTOM_RIGHT = 'bottomRight'; - var POSITION_BOTTOM_LEFT = 'bottomLeft'; - var Default$2 = { - position: POSITION_TOP_RIGHT, - fixed: true, - autohide: false, - autoremove: true, - delay: 1000, - fade: true, - icon: null, - image: null, - imageAlt: null, - imageHeight: '25px', - title: null, - subtitle: null, - close: true, - body: null, - class: null - }; - /** - * Class Definition - * ==================================================== - */ - - var Toasts = /*#__PURE__*/function () { - function Toasts(element, config) { - this._config = config; - - this._prepareContainer(); - - $__default["default"]('body').trigger($__default["default"].Event(EVENT_INIT)); - } // Public - - - var _proto = Toasts.prototype; - - _proto.create = function create() { - var toast = $__default["default"]('