Oracle Financial Services Software 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 ₹11,787.00 · H ₹11,787.00 · L ₹10,900.00 · C ₹10,911.0073 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
73 candles, oldest first
| Time | Open | High | Low | Close | Move | Volume |
|---|---|---|---|---|---|---|
| 09:15 | ₹11,750.00 | ₹11,787.00 | ₹11,530.00 | ₹11,642.00 | — | 33,052 |
| 09:20 | ₹11,642.00 | ₹11,655.00 | ₹11,507.00 | ₹11,521.00 | -1.04% | 17,755 |
| 09:25 | ₹11,521.00 | ₹11,533.00 | ₹11,420.00 | ₹11,432.00 | -0.77% | 17,834 |
| 09:30 | ₹11,432.00 | ₹11,453.00 | ₹11,350.00 | ₹11,380.00 | -0.45% | 26,729 |
| 09:35 | ₹11,372.00 | ₹11,378.00 | ₹11,325.00 | ₹11,334.00 | -0.40% | 22,976 |
| 09:40 | ₹11,337.00 | ₹11,339.00 | ₹11,163.00 | ₹11,169.00 | -1.46% | 38,235 |
| 09:45 | ₹11,161.00 | ₹11,200.00 | ₹11,093.00 | ₹11,196.00 | +0.24% | 32,940 |
| 09:50 | ₹11,203.00 | ₹11,225.00 | ₹11,089.00 | ₹11,100.00 | -0.86% | 23,524 |
| 09:55 | ₹11,100.00 | ₹11,168.00 | ₹11,095.00 | ₹11,115.00 | +0.14% | 17,229 |
| 10:00 | ₹11,120.00 | ₹11,146.00 | ₹11,090.00 | ₹11,106.00 | -0.08% | 10,742 |
| 10:05 | ₹11,106.00 | ₹11,145.00 | ₹11,061.00 | ₹11,137.00 | +0.28% | 13,353 |
| 10:10 | ₹11,137.00 | ₹11,168.00 | ₹11,131.00 | ₹11,137.00 | +0.00% | 8,421 |
| 10:15 | ₹11,137.00 | ₹11,177.00 | ₹11,112.00 | ₹11,168.00 | +0.28% | 7,071 |
| 10:20 | ₹11,172.00 | ₹11,203.00 | ₹11,160.00 | ₹11,172.00 | +0.04% | 7,258 |
| 10:25 | ₹11,167.00 | ₹11,188.00 | ₹11,160.00 | ₹11,174.00 | +0.02% | 5,969 |
| 10:30 | ₹11,174.00 | ₹11,174.00 | ₹11,100.00 | ₹11,144.00 | -0.27% | 12,301 |
| 10:35 | ₹11,144.00 | ₹11,190.00 | ₹11,131.00 | ₹11,183.00 | +0.35% | 11,435 |
| 10:40 | ₹11,184.00 | ₹11,187.00 | ₹11,155.00 | ₹11,155.00 | -0.25% | 4,331 |
| 10:45 | ₹11,156.00 | ₹11,170.00 | ₹11,138.00 | ₹11,170.00 | +0.13% | 4,662 |
| 10:50 | ₹11,170.00 | ₹11,185.00 | ₹11,156.00 | ₹11,157.00 | -0.12% | 3,707 |
| 10:55 | ₹11,160.00 | ₹11,178.00 | ₹11,146.00 | ₹11,153.00 | -0.04% | 3,021 |
| 11:00 | ₹11,147.00 | ₹11,167.00 | ₹11,145.00 | ₹11,157.00 | +0.04% | 3,725 |
| 11:05 | ₹11,162.00 | ₹11,162.00 | ₹11,087.00 | ₹11,121.00 | -0.32% | 13,028 |
| 11:10 | ₹11,120.00 | ₹11,142.00 | ₹11,120.00 | ₹11,126.00 | +0.04% | 4,316 |
| 11:15 | ₹11,127.00 | ₹11,127.00 | ₹11,104.00 | ₹11,117.00 | -0.08% | 6,586 |
| 11:20 | ₹11,116.00 | ₹11,126.00 | ₹11,100.00 | ₹11,101.00 | -0.14% | 3,968 |
| 11:25 | ₹11,102.00 | ₹11,127.00 | ₹11,100.00 | ₹11,127.00 | +0.23% | 4,117 |
| 11:30 | ₹11,127.00 | ₹11,138.00 | ₹11,119.00 | ₹11,125.00 | -0.02% | 3,373 |
| 11:35 | ₹11,126.00 | ₹11,147.00 | ₹11,113.00 | ₹11,122.00 | -0.03% | 4,007 |
| 11:40 | ₹11,111.00 | ₹11,184.00 | ₹11,111.00 | ₹11,161.00 | +0.35% | 9,149 |
| 11:45 | ₹11,167.00 | ₹11,167.00 | ₹11,115.00 | ₹11,138.00 | -0.21% | 4,880 |
| 11:50 | ₹11,138.00 | ₹11,146.00 | ₹11,126.00 | ₹11,132.00 | -0.05% | 3,412 |
| 11:55 | ₹11,132.00 | ₹11,139.00 | ₹11,106.00 | ₹11,119.00 | -0.12% | 4,347 |
| 12:00 | ₹11,124.00 | ₹11,132.00 | ₹11,116.00 | ₹11,121.00 | +0.02% | 2,507 |
| 12:05 | ₹11,124.00 | ₹11,130.00 | ₹11,112.00 | ₹11,112.00 | -0.08% | 3,242 |
| 12:10 | ₹11,112.00 | ₹11,120.00 | ₹11,087.00 | ₹11,115.00 | +0.03% | 5,706 |
| 12:15 | ₹11,116.00 | ₹11,120.00 | ₹11,049.00 | ₹11,079.00 | -0.32% | 11,461 |
| 12:20 | ₹11,079.00 | ₹11,094.00 | ₹11,074.00 | ₹11,080.00 | +0.01% | 3,111 |
| 12:25 | ₹11,080.00 | ₹11,080.00 | ₹11,067.00 | ₹11,072.00 | -0.07% | 3,382 |
| 12:30 | ₹11,069.00 | ₹11,092.00 | ₹11,065.00 | ₹11,086.00 | +0.13% | 3,168 |
| 12:35 | ₹11,086.00 | ₹11,094.00 | ₹11,075.00 | ₹11,090.00 | +0.04% | 2,014 |
| 12:40 | ₹11,091.00 | ₹11,098.00 | ₹11,080.00 | ₹11,094.00 | +0.04% | 2,693 |
| 12:45 | ₹11,094.00 | ₹11,097.00 | ₹11,083.00 | ₹11,085.00 | -0.08% | 1,723 |
| 12:50 | ₹11,089.00 | ₹11,093.00 | ₹11,054.00 | ₹11,075.00 | -0.09% | 4,219 |
| 12:55 | ₹11,076.00 | ₹11,084.00 | ₹11,074.00 | ₹11,084.00 | +0.08% | 2,271 |
| 13:00 | ₹11,084.00 | ₹11,084.00 | ₹11,066.00 | ₹11,067.00 | -0.15% | 1,711 |
| 13:05 | ₹11,067.00 | ₹11,074.00 | ₹11,062.00 | ₹11,065.00 | -0.02% | 2,816 |
| 13:10 | ₹11,066.00 | ₹11,071.00 | ₹11,034.00 | ₹11,045.00 | -0.18% | 5,855 |
| 13:15 | ₹11,043.00 | ₹11,047.00 | ₹11,012.00 | ₹11,036.00 | -0.08% | 6,665 |
| 13:20 | ₹11,037.00 | ₹11,079.00 | ₹11,036.00 | ₹11,059.00 | +0.21% | 6,224 |
| 13:25 | ₹11,060.00 | ₹11,069.00 | ₹11,052.00 | ₹11,065.00 | +0.05% | 2,321 |
| 13:30 | ₹11,065.00 | ₹11,068.00 | ₹11,053.00 | ₹11,054.00 | -0.10% | 3,542 |
| 13:35 | ₹11,058.00 | ₹11,063.00 | ₹11,051.00 | ₹11,058.00 | +0.04% | 2,395 |
| 13:40 | ₹11,058.00 | ₹11,062.00 | ₹11,047.00 | ₹11,054.00 | -0.04% | 3,350 |
| 13:45 | ₹11,052.00 | ₹11,057.00 | ₹11,037.00 | ₹11,041.00 | -0.12% | 2,633 |
| 13:50 | ₹11,041.00 | ₹11,044.00 | ₹11,035.00 | ₹11,041.00 | +0.00% | 2,160 |
| 13:55 | ₹11,040.00 | ₹11,051.00 | ₹11,035.00 | ₹11,043.00 | +0.02% | 2,495 |
| 14:00 | ₹11,043.00 | ₹11,051.00 | ₹11,035.00 | ₹11,038.00 | -0.05% | 2,713 |
| 14:05 | ₹11,039.00 | ₹11,043.00 | ₹11,030.00 | ₹11,031.00 | -0.06% | 2,386 |
| 14:10 | ₹11,030.00 | ₹11,046.00 | ₹11,030.00 | ₹11,040.00 | +0.08% | 3,440 |
| 14:15 | ₹11,035.00 | ₹11,041.00 | ₹11,029.00 | ₹11,033.00 | -0.06% | 3,079 |
| 14:20 | ₹11,032.00 | ₹11,044.00 | ₹11,029.00 | ₹11,031.00 | -0.02% | 2,254 |
| 14:25 | ₹11,031.00 | ₹11,031.00 | ₹11,016.00 | ₹11,016.00 | -0.14% | 3,575 |
| 14:30 | ₹11,016.00 | ₹11,016.00 | ₹11,000.00 | ₹11,000.00 | -0.15% | 8,444 |
| 14:35 | ₹11,001.00 | ₹11,011.00 | ₹10,980.00 | ₹10,981.00 | -0.17% | 12,334 |
| 14:40 | ₹10,981.00 | ₹10,986.00 | ₹10,970.00 | ₹10,983.00 | +0.02% | 9,965 |
| 14:45 | ₹10,983.00 | ₹10,997.00 | ₹10,977.00 | ₹10,987.00 | +0.04% | 5,403 |
| 14:50 | ₹10,988.00 | ₹10,988.00 | ₹10,976.00 | ₹10,980.00 | -0.06% | 4,343 |
| 14:55 | ₹10,980.00 | ₹10,988.00 | ₹10,955.00 | ₹10,966.00 | -0.13% | 14,840 |
| 15:00 | ₹10,965.00 | ₹10,977.00 | ₹10,911.00 | ₹10,929.00 | -0.34% | 23,128 |
| 15:05 | ₹10,930.00 | ₹10,930.00 | ₹10,900.00 | ₹10,927.00 | -0.02% | 18,776 |
| 15:10 | ₹10,927.00 | ₹10,949.00 | ₹10,900.00 | ₹10,937.00 | +0.09% | 90,825 |
| 15:28 | ₹10,911.00 | ₹10,911.00 | ₹10,911.00 | ₹10,911.00 | -0.24% | 560,304 |