Tata Communications 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 ₹1,771.00 · H ₹1,789.60 · L ₹1,725.00 · C ₹1,732.7075 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
| Time | Open | High | Low | Close | Move | Volume |
|---|---|---|---|---|---|---|
| 09:15 | ₹1,780.90 | ₹1,789.60 | ₹1,769.30 | ₹1,774.70 | — | 3,472 |
| 09:20 | ₹1,774.70 | ₹1,775.90 | ₹1,769.10 | ₹1,770.00 | -0.26% | 4,960 |
| 09:25 | ₹1,768.80 | ₹1,774.00 | ₹1,767.20 | ₹1,772.30 | +0.13% | 2,724 |
| 09:30 | ₹1,773.00 | ₹1,773.10 | ₹1,769.40 | ₹1,771.00 | -0.07% | 1,680 |
| 09:35 | ₹1,771.30 | ₹1,773.10 | ₹1,765.50 | ₹1,766.50 | -0.25% | 2,032 |
| 09:40 | ₹1,765.90 | ₹1,766.90 | ₹1,762.20 | ₹1,762.20 | -0.24% | 2,822 |
| 09:45 | ₹1,762.00 | ₹1,763.90 | ₹1,760.00 | ₹1,762.30 | +0.01% | 6,471 |
| 09:50 | ₹1,762.50 | ₹1,762.50 | ₹1,758.70 | ₹1,758.70 | -0.20% | 3,833 |
| 09:55 | ₹1,759.00 | ₹1,762.40 | ₹1,757.20 | ₹1,758.00 | -0.04% | 3,951 |
| 10:00 | ₹1,757.20 | ₹1,757.20 | ₹1,750.10 | ₹1,751.40 | -0.38% | 6,574 |
| 10:05 | ₹1,751.00 | ₹1,752.90 | ₹1,750.00 | ₹1,750.00 | -0.08% | 4,481 |
| 10:10 | ₹1,750.00 | ₹1,753.00 | ₹1,749.20 | ₹1,752.30 | +0.13% | 3,354 |
| 10:15 | ₹1,752.30 | ₹1,753.90 | ₹1,749.50 | ₹1,753.50 | +0.07% | 2,409 |
| 10:20 | ₹1,752.20 | ₹1,753.50 | ₹1,750.20 | ₹1,750.70 | -0.16% | 1,264 |
| 10:25 | ₹1,751.80 | ₹1,751.80 | ₹1,748.00 | ₹1,751.70 | +0.06% | 3,088 |
| 10:30 | ₹1,751.90 | ₹1,757.00 | ₹1,750.70 | ₹1,751.90 | +0.01% | 1,791 |
| 10:35 | ₹1,751.30 | ₹1,752.20 | ₹1,750.10 | ₹1,751.30 | -0.03% | 427 |
| 10:40 | ₹1,751.80 | ₹1,754.00 | ₹1,750.90 | ₹1,754.00 | +0.15% | 375 |
| 10:45 | ₹1,754.50 | ₹1,756.60 | ₹1,753.10 | ₹1,753.70 | -0.02% | 892 |
| 10:50 | ₹1,753.70 | ₹1,754.50 | ₹1,753.70 | ₹1,754.00 | +0.02% | 347 |
| 10:55 | ₹1,754.40 | ₹1,759.00 | ₹1,754.30 | ₹1,758.60 | +0.26% | 1,093 |
| 11:00 | ₹1,757.80 | ₹1,758.60 | ₹1,756.80 | ₹1,757.70 | -0.05% | 281 |
| 11:05 | ₹1,757.60 | ₹1,757.60 | ₹1,755.90 | ₹1,757.40 | -0.02% | 151 |
| 11:10 | ₹1,757.20 | ₹1,757.60 | ₹1,757.00 | ₹1,757.00 | -0.02% | 292 |
| 11:15 | ₹1,756.20 | ₹1,757.30 | ₹1,753.80 | ₹1,754.90 | -0.12% | 961 |
| 11:20 | ₹1,754.90 | ₹1,756.00 | ₹1,754.90 | ₹1,755.90 | +0.06% | 757 |
| 11:25 | ₹1,756.00 | ₹1,758.70 | ₹1,755.40 | ₹1,758.70 | +0.16% | 935 |
| 11:30 | ₹1,758.40 | ₹1,758.50 | ₹1,755.40 | ₹1,757.00 | -0.10% | 780 |
| 11:35 | ₹1,757.00 | ₹1,758.40 | ₹1,756.20 | ₹1,756.70 | -0.02% | 442 |
| 11:40 | ₹1,756.70 | ₹1,757.80 | ₹1,754.00 | ₹1,755.50 | -0.07% | 1,285 |
| 11:45 | ₹1,756.60 | ₹1,757.30 | ₹1,753.10 | ₹1,754.30 | -0.07% | 1,127 |
| 11:50 | ₹1,754.30 | ₹1,755.40 | ₹1,752.80 | ₹1,753.50 | -0.05% | 428 |
| 11:55 | ₹1,753.50 | ₹1,753.50 | ₹1,746.30 | ₹1,747.90 | -0.32% | 2,000 |
| 12:00 | ₹1,748.70 | ₹1,750.00 | ₹1,747.10 | ₹1,749.80 | +0.11% | 626 |
| 12:05 | ₹1,749.40 | ₹1,752.70 | ₹1,749.40 | ₹1,751.00 | +0.07% | 1,219 |
| 12:10 | ₹1,751.00 | ₹1,751.70 | ₹1,749.80 | ₹1,750.00 | -0.06% | 824 |
| 12:15 | ₹1,750.00 | ₹1,751.00 | ₹1,749.90 | ₹1,750.60 | +0.03% | 335 |
| 12:20 | ₹1,750.30 | ₹1,750.50 | ₹1,749.70 | ₹1,749.70 | -0.05% | 284 |
| 12:25 | ₹1,749.40 | ₹1,750.30 | ₹1,748.60 | ₹1,750.00 | +0.02% | 509 |
| 12:30 | ₹1,750.00 | ₹1,750.00 | ₹1,748.80 | ₹1,748.90 | -0.06% | 196 |
| 12:35 | ₹1,749.10 | ₹1,750.20 | ₹1,748.80 | ₹1,750.00 | +0.06% | 942 |
| 12:40 | ₹1,749.70 | ₹1,750.00 | ₹1,748.50 | ₹1,750.00 | +0.00% | 403 |
| 12:45 | ₹1,750.00 | ₹1,751.00 | ₹1,749.40 | ₹1,750.20 | +0.01% | 1,250 |
| 12:50 | ₹1,750.00 | ₹1,750.50 | ₹1,749.50 | ₹1,749.60 | -0.03% | 620 |
| 12:55 | ₹1,749.60 | ₹1,749.80 | ₹1,746.30 | ₹1,746.80 | -0.16% | 1,468 |
| 13:00 | ₹1,747.30 | ₹1,747.30 | ₹1,745.20 | ₹1,746.10 | -0.04% | 642 |
| 13:05 | ₹1,746.50 | ₹1,747.70 | ₹1,745.40 | ₹1,746.30 | +0.01% | 955 |
| 13:10 | ₹1,745.80 | ₹1,747.10 | ₹1,745.40 | ₹1,745.40 | -0.05% | 610 |
| 13:15 | ₹1,746.00 | ₹1,746.80 | ₹1,745.30 | ₹1,746.40 | +0.06% | 293 |
| 13:20 | ₹1,746.80 | ₹1,746.80 | ₹1,743.70 | ₹1,744.90 | -0.09% | 1,370 |
| 13:25 | ₹1,744.40 | ₹1,745.90 | ₹1,744.40 | ₹1,744.60 | -0.02% | 378 |
| 13:30 | ₹1,745.50 | ₹1,745.50 | ₹1,742.50 | ₹1,744.00 | -0.03% | 1,163 |
| 13:35 | ₹1,744.10 | ₹1,745.10 | ₹1,741.80 | ₹1,744.00 | +0.00% | 1,429 |
| 13:40 | ₹1,741.80 | ₹1,743.60 | ₹1,741.00 | ₹1,743.50 | -0.03% | 2,409 |
| 13:45 | ₹1,743.50 | ₹1,745.30 | ₹1,743.30 | ₹1,743.40 | -0.01% | 2,411 |
| 13:50 | ₹1,744.40 | ₹1,744.50 | ₹1,742.10 | ₹1,742.90 | -0.03% | 379 |
| 13:55 | ₹1,743.30 | ₹1,745.90 | ₹1,742.10 | ₹1,745.90 | +0.17% | 694 |
| 14:00 | ₹1,746.10 | ₹1,746.90 | ₹1,743.20 | ₹1,744.40 | -0.09% | 1,334 |
| 14:05 | ₹1,743.50 | ₹1,745.10 | ₹1,742.60 | ₹1,744.20 | -0.01% | 425 |
| 14:10 | ₹1,744.20 | ₹1,744.70 | ₹1,743.00 | ₹1,744.40 | +0.01% | 580 |
| 14:15 | ₹1,744.00 | ₹1,745.90 | ₹1,742.50 | ₹1,744.80 | +0.02% | 1,049 |
| 14:20 | ₹1,744.80 | ₹1,745.70 | ₹1,744.40 | ₹1,745.70 | +0.05% | 550 |
| 14:25 | ₹1,745.50 | ₹1,746.60 | ₹1,745.00 | ₹1,745.80 | +0.01% | 873 |
| 14:30 | ₹1,745.80 | ₹1,746.80 | ₹1,745.00 | ₹1,746.30 | +0.03% | 622 |
| 14:35 | ₹1,746.60 | ₹1,746.60 | ₹1,744.10 | ₹1,746.30 | +0.00% | 880 |
| 14:40 | ₹1,746.20 | ₹1,747.00 | ₹1,744.90 | ₹1,746.80 | +0.03% | 1,862 |
| 14:45 | ₹1,746.80 | ₹1,746.80 | ₹1,743.20 | ₹1,744.10 | -0.15% | 906 |
| 14:50 | ₹1,743.90 | ₹1,745.00 | ₹1,742.20 | ₹1,745.00 | +0.05% | 1,258 |
| 14:55 | ₹1,745.00 | ₹1,745.30 | ₹1,742.50 | ₹1,745.30 | +0.02% | 2,503 |
| 15:00 | ₹1,744.90 | ₹1,744.90 | ₹1,735.10 | ₹1,735.10 | -0.58% | 5,438 |
| 15:05 | ₹1,736.00 | ₹1,737.40 | ₹1,730.00 | ₹1,730.90 | -0.24% | 9,128 |
| 15:10 | ₹1,730.10 | ₹1,730.20 | ₹1,726.30 | ₹1,729.30 | -0.09% | 3,607 |
| 15:15 | ₹1,729.40 | ₹1,731.50 | ₹1,729.10 | ₹1,729.90 | +0.03% | 2,275 |
| 15:20 | ₹1,730.00 | ₹1,730.00 | ₹1,727.00 | ₹1,728.50 | -0.08% | 2,108 |
| 15:25 | ₹1,728.50 | ₹1,730.50 | ₹1,725.00 | ₹1,725.80 | -0.16% | 5,085 |