Every result, read before it lands. Judged after.
Sign in
NIFTY 50 22,603.05 -0.76% NIFTY BANK 55,055.55 -0.13% NIFTY IT 27,757.80 -1.34% NIFTY MIDCAP 100 59,382.60 -0.63% NIFTY SMALLCAP 100 19,506.95 +0.30% NIFTY AUTO 25,138.90 -1.58% NIFTY PHARMA 26,436.55 -0.43% NIFTY FMCG 44,800.85 -0.89%
Closed Close 7 Oct

← DATAPATTNS

Data Patterns (India) Ltd. · intraday

Five- and fifteen-minute candles from 5paisa's historical feed, one session at a time. Prices as traded; not adjusted for later corporate actions.

21 Sep 2026

exchange daily bar: O ₹4,532.40 · H ₹4,595.00 · L ₹4,476.00 · C ₹4,511.80
Open ₹4,525.10 High ₹4,595.00 Low ₹4,476.00 Close ₹4,530.00 ▲ +0.11% in the session
4,5954,5364,47609:1510:0011:0012:0013:0014:0015:0015:2509:15 · O 4,525 · H 4,584 · L 4,500 · C 4,52209:20 · O 4,522 · H 4,548 · L 4,511 · C 4,53409:25 · O 4,530 · H 4,540 · L 4,515 · C 4,53409:30 · O 4,532 · H 4,535 · L 4,520 · C 4,52309:35 · O 4,523 · H 4,528 · L 4,509 · C 4,50909:40 · O 4,509 · H 4,509 · L 4,487 · C 4,48709:45 · O 4,483 · H 4,505 · L 4,480 · C 4,49709:50 · O 4,497 · H 4,499 · L 4,476 · C 4,49209:55 · O 4,492 · H 4,530 · L 4,490 · C 4,52210:00 · O 4,523 · H 4,570 · L 4,523 · C 4,56410:05 · O 4,561 · H 4,567 · L 4,547 · C 4,55410:10 · O 4,554 · H 4,590 · L 4,552 · C 4,59010:15 · O 4,590 · H 4,595 · L 4,578 · C 4,59010:20 · O 4,592 · H 4,592 · L 4,568 · C 4,57410:25 · O 4,574 · H 4,585 · L 4,570 · C 4,57710:30 · O 4,577 · H 4,580 · L 4,572 · C 4,57310:35 · O 4,570 · H 4,572 · L 4,562 · C 4,56810:40 · O 4,568 · H 4,577 · L 4,562 · C 4,57610:45 · O 4,573 · H 4,590 · L 4,573 · C 4,57610:50 · O 4,576 · H 4,585 · L 4,573 · C 4,58510:55 · O 4,585 · H 4,585 · L 4,579 · C 4,58211:00 · O 4,582 · H 4,584 · L 4,575 · C 4,57711:05 · O 4,577 · H 4,578 · L 4,576 · C 4,57811:10 · O 4,577 · H 4,579 · L 4,575 · C 4,57611:15 · O 4,578 · H 4,578 · L 4,570 · C 4,57211:20 · O 4,574 · H 4,575 · L 4,569 · C 4,57311:25 · O 4,573 · H 4,575 · L 4,571 · C 4,57311:30 · O 4,575 · H 4,575 · L 4,550 · C 4,55311:35 · O 4,553 · H 4,553 · L 4,541 · C 4,54111:40 · O 4,535 · H 4,550 · L 4,535 · C 4,54911:45 · O 4,549 · H 4,549 · L 4,540 · C 4,54011:50 · O 4,540 · H 4,543 · L 4,535 · C 4,53611:55 · O 4,535 · H 4,538 · L 4,530 · C 4,53412:00 · O 4,535 · H 4,540 · L 4,532 · C 4,54012:05 · O 4,540 · H 4,540 · L 4,536 · C 4,53812:10 · O 4,538 · H 4,540 · L 4,534 · C 4,54012:15 · O 4,540 · H 4,543 · L 4,538 · C 4,54012:20 · O 4,541 · H 4,542 · L 4,537 · C 4,53912:25 · O 4,540 · H 4,543 · L 4,537 · C 4,54312:30 · O 4,543 · H 4,546 · L 4,541 · C 4,54212:35 · O 4,543 · H 4,544 · L 4,540 · C 4,54112:40 · O 4,542 · H 4,545 · L 4,540 · C 4,54412:45 · O 4,544 · H 4,560 · L 4,542 · C 4,55112:50 · O 4,552 · H 4,555 · L 4,547 · C 4,55312:55 · O 4,553 · H 4,564 · L 4,550 · C 4,56213:00 · O 4,562 · H 4,562 · L 4,550 · C 4,55513:05 · O 4,556 · H 4,556 · L 4,552 · C 4,55413:10 · O 4,554 · H 4,554 · L 4,542 · C 4,54213:15 · O 4,542 · H 4,544 · L 4,540 · C 4,54413:20 · O 4,544 · H 4,545 · L 4,540 · C 4,54213:25 · O 4,542 · H 4,544 · L 4,540 · C 4,54213:30 · O 4,542 · H 4,545 · L 4,541 · C 4,54313:35 · O 4,543 · H 4,544 · L 4,536 · C 4,53913:40 · O 4,539 · H 4,539 · L 4,530 · C 4,53013:45 · O 4,531 · H 4,532 · L 4,520 · C 4,52113:50 · O 4,521 · H 4,521 · L 4,515 · C 4,52013:55 · O 4,521 · H 4,532 · L 4,519 · C 4,53014:00 · O 4,528 · H 4,530 · L 4,523 · C 4,52414:05 · O 4,524 · H 4,525 · L 4,514 · C 4,51514:10 · O 4,515 · H 4,522 · L 4,514 · C 4,52114:15 · O 4,522 · H 4,522 · L 4,516 · C 4,51814:20 · O 4,517 · H 4,521 · L 4,516 · C 4,51714:25 · O 4,517 · H 4,527 · L 4,515 · C 4,52314:30 · O 4,524 · H 4,534 · L 4,524 · C 4,53014:35 · O 4,529 · H 4,531 · L 4,525 · C 4,52514:40 · O 4,523 · H 4,532 · L 4,522 · C 4,53014:45 · O 4,532 · H 4,532 · L 4,522 · C 4,52214:50 · O 4,522 · H 4,532 · L 4,522 · C 4,52714:55 · O 4,529 · H 4,529 · L 4,523 · C 4,52415:00 · O 4,524 · H 4,525 · L 4,502 · C 4,50415:05 · O 4,503 · H 4,514 · L 4,502 · C 4,51015:10 · O 4,509 · H 4,511 · L 4,504 · C 4,50915:15 · O 4,509 · H 4,510 · L 4,492 · C 4,49515:20 · O 4,495 · H 4,521 · L 4,494 · C 4,51815:25 · O 4,520 · H 4,535 · L 4,516 · C 4,530
4,5954,5364,47609:1510:0011:0012:0013:0014:0015:0015:1509:15 · O 4,525 · H 4,584 · L 4,500 · C 4,53409:30 · O 4,532 · H 4,535 · L 4,487 · C 4,48709:45 · O 4,483 · H 4,530 · L 4,476 · C 4,52210:00 · O 4,523 · H 4,590 · L 4,523 · C 4,59010:15 · O 4,590 · H 4,595 · L 4,568 · C 4,57710:30 · O 4,577 · H 4,580 · L 4,562 · C 4,57610:45 · O 4,573 · H 4,590 · L 4,573 · C 4,58211:00 · O 4,582 · H 4,584 · L 4,575 · C 4,57611:15 · O 4,578 · H 4,578 · L 4,569 · C 4,57311:30 · O 4,575 · H 4,575 · L 4,535 · C 4,54911:45 · O 4,549 · H 4,549 · L 4,530 · C 4,53412:00 · O 4,535 · H 4,540 · L 4,532 · C 4,54012:15 · O 4,540 · H 4,543 · L 4,537 · C 4,54312:30 · O 4,543 · H 4,546 · L 4,540 · C 4,54412:45 · O 4,544 · H 4,564 · L 4,542 · C 4,56213:00 · O 4,562 · H 4,562 · L 4,542 · C 4,54213:15 · O 4,542 · H 4,545 · L 4,540 · C 4,54213:30 · O 4,542 · H 4,545 · L 4,530 · C 4,53013:45 · O 4,531 · H 4,532 · L 4,515 · C 4,53014:00 · O 4,528 · H 4,530 · L 4,514 · C 4,52114:15 · O 4,522 · H 4,527 · L 4,515 · C 4,52314:30 · O 4,524 · H 4,534 · L 4,522 · C 4,53014:45 · O 4,532 · H 4,532 · L 4,522 · C 4,52415:00 · O 4,524 · H 4,525 · L 4,502 · C 4,50915:15 · O 4,509 · H 4,535 · L 4,492 · C 4,530

75 five-minute candles · 25 fifteen-minute · hollow body closed above its open, filled body below · hover a candle for its open, high, low and close

The five-minute rows

75 candles, oldest first
TimeOpenHighLowCloseMoveVolume
09:15 ₹4,525.10 ₹4,583.90 ₹4,500.30 ₹4,522.00 — 48,942
09:20 ₹4,522.00 ₹4,547.80 ₹4,510.50 ₹4,533.60 +0.26% 16,235
09:25 ₹4,530.00 ₹4,540.00 ₹4,514.60 ₹4,533.90 +0.01% 10,055
09:30 ₹4,531.50 ₹4,534.50 ₹4,520.10 ₹4,523.40 -0.23% 4,375
09:35 ₹4,523.00 ₹4,527.90 ₹4,508.90 ₹4,508.90 -0.32% 8,367
09:40 ₹4,508.80 ₹4,508.80 ₹4,487.10 ₹4,487.10 -0.48% 16,443
09:45 ₹4,482.70 ₹4,504.80 ₹4,480.00 ₹4,497.10 +0.22% 7,545
09:50 ₹4,496.90 ₹4,498.60 ₹4,476.00 ₹4,492.00 -0.11% 7,560
09:55 ₹4,492.00 ₹4,530.00 ₹4,490.00 ₹4,522.20 +0.67% 12,629
10:00 ₹4,523.40 ₹4,570.00 ₹4,523.40 ₹4,563.80 +0.92% 29,516
10:05 ₹4,561.30 ₹4,566.90 ₹4,547.00 ₹4,554.00 -0.21% 9,394
10:10 ₹4,554.00 ₹4,589.70 ₹4,552.00 ₹4,589.70 +0.78% 25,173
10:15 ₹4,589.70 ₹4,595.00 ₹4,578.10 ₹4,590.20 +0.01% 21,433
10:20 ₹4,592.00 ₹4,592.00 ₹4,567.60 ₹4,574.00 -0.35% 13,391
10:25 ₹4,574.00 ₹4,584.70 ₹4,570.20 ₹4,576.80 +0.06% 4,953
10:30 ₹4,577.00 ₹4,579.90 ₹4,571.60 ₹4,572.80 -0.09% 2,750
10:35 ₹4,570.00 ₹4,572.40 ₹4,562.30 ₹4,568.30 -0.10% 4,371
10:40 ₹4,567.80 ₹4,576.60 ₹4,562.30 ₹4,576.30 +0.18% 3,020
10:45 ₹4,573.00 ₹4,590.00 ₹4,573.00 ₹4,576.00 -0.01% 5,453
10:50 ₹4,576.00 ₹4,584.90 ₹4,573.30 ₹4,584.90 +0.19% 2,192
10:55 ₹4,585.00 ₹4,585.00 ₹4,578.50 ₹4,581.70 -0.07% 1,598
11:00 ₹4,581.70 ₹4,583.70 ₹4,575.00 ₹4,576.50 -0.11% 2,255
11:05 ₹4,577.30 ₹4,578.00 ₹4,575.50 ₹4,577.80 +0.03% 1,516
11:10 ₹4,576.80 ₹4,579.00 ₹4,575.00 ₹4,575.60 -0.05% 1,348
11:15 ₹4,577.70 ₹4,577.70 ₹4,570.40 ₹4,572.00 -0.08% 3,202
11:20 ₹4,573.80 ₹4,575.00 ₹4,569.00 ₹4,573.00 +0.02% 2,170
11:25 ₹4,573.00 ₹4,575.00 ₹4,571.30 ₹4,572.50 -0.01% 1,401
11:30 ₹4,574.90 ₹4,575.00 ₹4,550.30 ₹4,553.00 -0.43% 5,497
11:35 ₹4,552.90 ₹4,552.90 ₹4,541.00 ₹4,541.00 -0.26% 4,264
11:40 ₹4,535.20 ₹4,549.50 ₹4,535.00 ₹4,549.00 +0.18% 4,183
11:45 ₹4,549.00 ₹4,549.00 ₹4,540.00 ₹4,540.00 -0.20% 2,323
11:50 ₹4,540.10 ₹4,542.60 ₹4,535.00 ₹4,535.60 -0.10% 2,990
11:55 ₹4,534.50 ₹4,537.80 ₹4,530.00 ₹4,534.30 -0.03% 3,047
12:00 ₹4,534.50 ₹4,540.00 ₹4,532.30 ₹4,539.50 +0.11% 1,303
12:05 ₹4,539.50 ₹4,540.20 ₹4,536.40 ₹4,538.40 -0.02% 1,162
12:10 ₹4,538.30 ₹4,539.80 ₹4,534.00 ₹4,539.80 +0.03% 1,311
12:15 ₹4,540.40 ₹4,543.00 ₹4,538.20 ₹4,540.40 +0.01% 962
12:20 ₹4,540.50 ₹4,542.00 ₹4,537.30 ₹4,538.60 -0.04% 1,143
12:25 ₹4,540.10 ₹4,543.00 ₹4,537.30 ₹4,543.00 +0.10% 987
12:30 ₹4,543.00 ₹4,546.00 ₹4,541.00 ₹4,542.00 -0.02% 1,253
12:35 ₹4,542.50 ₹4,544.00 ₹4,540.00 ₹4,541.00 -0.02% 713
12:40 ₹4,541.50 ₹4,544.70 ₹4,539.80 ₹4,543.50 +0.06% 1,640
12:45 ₹4,543.50 ₹4,560.00 ₹4,541.70 ₹4,550.80 +0.16% 3,829
12:50 ₹4,552.00 ₹4,555.00 ₹4,547.00 ₹4,552.80 +0.04% 2,348
12:55 ₹4,552.90 ₹4,564.30 ₹4,550.20 ₹4,562.00 +0.20% 1,992
13:00 ₹4,562.00 ₹4,562.00 ₹4,550.40 ₹4,555.00 -0.15% 1,428
13:05 ₹4,555.50 ₹4,555.60 ₹4,551.50 ₹4,553.60 -0.03% 555
13:10 ₹4,553.60 ₹4,553.60 ₹4,542.00 ₹4,542.00 -0.25% 1,740
13:15 ₹4,542.00 ₹4,544.00 ₹4,540.00 ₹4,543.80 +0.04% 1,470
13:20 ₹4,543.80 ₹4,545.00 ₹4,540.00 ₹4,541.80 -0.04% 908
13:25 ₹4,541.80 ₹4,543.90 ₹4,540.10 ₹4,541.90 +0.00% 504
13:30 ₹4,542.40 ₹4,545.00 ₹4,541.20 ₹4,543.00 +0.02% 416
13:35 ₹4,543.00 ₹4,544.40 ₹4,536.00 ₹4,538.70 -0.09% 931
13:40 ₹4,539.00 ₹4,539.00 ₹4,530.00 ₹4,530.00 -0.19% 2,761
13:45 ₹4,530.50 ₹4,531.50 ₹4,520.00 ₹4,521.00 -0.20% 3,927
13:50 ₹4,521.00 ₹4,521.30 ₹4,515.20 ₹4,520.00 -0.02% 1,521
13:55 ₹4,520.50 ₹4,531.60 ₹4,519.30 ₹4,530.10 +0.22% 2,044
14:00 ₹4,527.90 ₹4,530.00 ₹4,523.00 ₹4,524.00 -0.13% 1,844
14:05 ₹4,524.00 ₹4,525.00 ₹4,513.80 ₹4,514.70 -0.21% 3,409
14:10 ₹4,515.00 ₹4,521.80 ₹4,514.00 ₹4,521.00 +0.14% 1,043
14:15 ₹4,521.50 ₹4,522.10 ₹4,516.00 ₹4,518.30 -0.06% 1,137
14:20 ₹4,516.70 ₹4,521.00 ₹4,516.00 ₹4,516.50 -0.04% 1,442
14:25 ₹4,517.00 ₹4,527.00 ₹4,515.20 ₹4,523.20 +0.15% 3,161
14:30 ₹4,523.90 ₹4,534.00 ₹4,523.90 ₹4,530.00 +0.15% 2,982
14:35 ₹4,529.40 ₹4,531.00 ₹4,525.00 ₹4,525.00 -0.11% 1,577
14:40 ₹4,522.80 ₹4,531.80 ₹4,522.30 ₹4,530.00 +0.11% 2,575
14:45 ₹4,531.60 ₹4,532.00 ₹4,521.70 ₹4,522.00 -0.18% 4,567
14:50 ₹4,522.00 ₹4,531.90 ₹4,522.00 ₹4,526.50 +0.10% 3,988
14:55 ₹4,528.70 ₹4,528.90 ₹4,523.00 ₹4,524.10 -0.05% 2,233
15:00 ₹4,523.90 ₹4,524.80 ₹4,501.50 ₹4,503.70 -0.45% 11,076
15:05 ₹4,503.00 ₹4,513.90 ₹4,501.60 ₹4,509.90 +0.14% 8,864
15:10 ₹4,509.20 ₹4,510.60 ₹4,503.70 ₹4,509.00 -0.02% 6,660
15:15 ₹4,509.00 ₹4,510.30 ₹4,491.60 ₹4,495.00 -0.31% 5,821
15:20 ₹4,495.00 ₹4,521.00 ₹4,494.10 ₹4,518.00 +0.51% 10,578
15:25 ₹4,520.00 ₹4,534.90 ₹4,516.10 ₹4,530.00 +0.27% 14,764