{"pagination":{"limit":100,"offset":0,"count":100,"total":100},"data":[{"open":707.5,"high":711.85,"low":700.35,"close":704.9,"volume":18197879.0,"adj_high":711.85,"adj_low":700.35,"adj_close":704.9,"adj_open":707.5,"adj_volume":null,"split_factor":1.0,"dividend":0.0,"symbol":"HDFCBANK.XNSE","exchange":"XNSE","date":"2026-10-12T00:00:00+0000"},{"open":696.6,"high":710.15,"low":695.3,"close":707.25,"volume":18397972.0,"adj_high":710.15,"adj_low":695.3,"adj_close":707.25,"adj_open":696.6,"adj_volume":null,"split_factor":1.0,"dividend":0.0,"symbol":"HDFCBANK.XNSE","exchange":"XNSE","date":"2026-10-09T00:00:00+0000"},{"open":704.05,"high":705.8,"low":690.5,"close":692.25,"volume":26808765.0,"adj_high":705.8,"adj_low":690.5,"adj_close":692.25,"adj_open":704.05,"adj_volume":null,"split_factor":1.0,"dividend":0.0,"symbol":"HDFCBANK.XNSE","exchange":"XNSE","date":"2026-10-08T00:00:00+0000"},{"open":708.55,"high":711.0,"low":701.7,"close":702.75,"volume":29944008.0,"adj_high":711.0,"adj_low":701.7,"adj_close":702.75,"adj_open":708.55,"adj_volume":null,"split_factor":1.0,"dividend":0.0,"symbol":"HDFCBANK.XNSE","exchange":"XNSE","date":"2026-10-07T00:00:00+0000"},{"open":705.6,"high":714.7,"low":701.0,"close":711.45,"volume":26568270.0,"adj_high":714.7,"adj_low":701.0,"adj_close":711.45,"adj_open":705.6,"adj_volume":null,"split_factor":1.0,"dividend":0.0,"symbol":"HDFCBANK.XNSE","exchange":"XNSE","date":"2026-10-06T00:00:00+0000"},{"open":731.95,"high":734.2,"low":701.25,"close":704.8,"volume":66056690.0,"adj_high":734.2,"adj_low":701.25,"adj_close":704.8,"adj_open":731.95,"adj_volume":null,"split_factor":1.0,"dividend":0.0,"symbol":"HDFCBANK.XNSE","exchange":"XNSE","date":"2026-10-05T00:00:00+0000"},{"open":708.4,"high":721.3,"low":707.1,"close":721.2,"volume":37389857.0,"adj_high":721.3,"adj_low":707.1,"adj_close":721.2,"adj_open":708.4,"adj_volume":null,"split_factor":1.0,"dividend":0.0,"symbol":"HDFCBANK.XNSE","exchange":"XNSE","date":"2026-10-01T00:00:00+0000"},{"open":711.5,"high":720.3,"low":708.7,"close":708.7,"volume":39365496.0,"adj_high":720.3,"adj_low":708.7,"adj_close":708.7,"adj_open":711.5,"adj_volume":null,"split_factor":1.0,"dividend":0.0,"symbol":"HDFCBANK.XNSE","exchange":"XNSE","date":"2026-09-30T00:00:00+0000"},{"open":713.7,"high":722.7,"low":706.25,"close":722.7,"volume":42755901.0,"adj_high":722.7,"adj_low":706.25,"adj_close":722.7,"adj_open":713.7,"adj_volume":null,"split_factor":1.0,"dividend":0.0,"symbol":"HDFCBANK.XNSE","exchange":"XNSE","date":"2026-09-29T00:00:00+0000"},{"open":731.6,"high":733.0,"low":718.1,"close":719.05,"volume":21675579.0,"adj_high":733.0,"adj_low":718.1,"adj_close":719.05,"adj_open":731.6,"adj_volume":null,"split_factor":1.0,"dividend":0.0,"symbol":"HDFCBANK.XNSE","exchange":"XNSE","date":"2026-09-28T00:00:00+0000"},{"open":723.0,"high":739.65,"low":723.0,"close":735.6,"volume":19853034.0,"adj_high":739.65,"adj_low":723.0,"adj_close":735.6,"adj_open":723.0,"adj_volume":null,"split_factor":1.0,"dividend":0.0,"symbol":"HDFCBANK.XNSE","exchange":"XNSE","date":"2026-09-25T00:00:00+0000"},{"open":725.0,"high":734.85,"low":722.7,"close":728.9,"volume":29575194.0,"adj_high":734.85,"adj_low":722.7,"adj_close":728.9,"adj_open":725.0,"adj_volume":null,"split_factor":1.0,"dividend":0.0,"symbol":"HDFCBANK.XNSE","exchange":"XNSE","date":"2026-09-24T00:00:00+0000"},{"open":735.65,"high":742.8,"low":734.0,"close":737.25,"volume":23197231.0,"adj_high":742.8,"adj_low":734.0,"adj_close":737.25,"adj_open":735.65,"adj_volume":null,"split_factor":1.0,"dividend":0.0,"symbol":"HDFCBANK.XNSE","exchange":"XNSE","date":"2026-09-23T00:00:00+0000"},{"open":738.85,"high":749.3,"low":738.6,"close":738.6,"volume":35483669.0,"adj_high":749.3,"adj_low":738.6,"adj_close":738.6,"adj_open":738.85,"adj_volume":null,"split_factor":1.0,"dividend":0.0,"symbol":"HDFCBANK.XNSE","exchange":"XNSE","date":"2026-09-22T00:00:00+0000"},{"open":731.0,"high":742.65,"low":729.05,"close":739.5,"volume":35482683.0,"adj_high":742.65,"adj_low":729.05,"adj_close":739.5,"adj_open":731.0,"adj_volume":null,"split_factor":1.0,"dividend":0.0,"symbol":"HDFCBANK.XNSE","exchange":"XNSE","date":"2026-09-21T00:00:00+0000"},{"open":715.25,"high":733.8,"low":715.25,"close":731.0,"volume":39400710.0,"adj_high":733.8,"adj_low":715.25,"adj_close":731.0,"adj_open":715.25,"adj_volume":null,"split_factor":1.0,"dividend":0.0,"symbol":"HDFCBANK.XNSE","exchange":"XNSE","date":"2026-09-18T00:00:00+0000"},{"open":717.5,"high":719.4,"low":713.0,"close":713.0,"volume":21543303.0,"adj_high":719.4,"adj_low":713.0,"adj_close":713.0,"adj_open":717.5,"adj_volume":null,"split_factor":1.0,"dividend":0.0,"symbol":"HDFCBANK.XNSE","exchange":"XNSE","date":"2026-09-17T00:00:00+0000"},{"open":714.9,"high":725.4,"low":710.85,"close":721.5,"volume":27476943.0,"adj_high":725.4,"adj_low":710.85,"adj_close":721.5,"adj_open":714.9,"adj_volume":null,"split_factor":1.0,"dividend":0.0,"symbol":"HDFCBANK.XNSE","exchange":"XNSE","date":"2026-09-16T00:00:00+0000"},{"open":722.4,"high":730.75,"low":715.05,"close":716.55,"volume":50387632.0,"adj_high":730.75,"adj_low":715.05,"adj_close":716.55,"adj_open":722.4,"adj_volume":null,"split_factor":1.0,"dividend":0.0,"symbol":"HDFCBANK.XNSE","exchange":"XNSE","date":"2026-09-15T00:00:00+0000"},{"open":683.9,"high":709.0,"low":681.9,"close":708.25,"volume":31411934.0,"adj_high":709.0,"adj_low":681.9,"adj_close":708.25,"adj_open":683.9,"adj_volume":null,"split_factor":1.0,"dividend":0.0,"symbol":"HDFCBANK.XNSE","exchange":"XNSE","date":"2026-09-11T00:00:00+0000"},{"open":687.1,"high":694.5,"low":686.2,"close":693.8,"volume":27108053.0,"adj_high":694.5,"adj_low":686.2,"adj_close":693.8,"adj_open":687.1,"adj_volume":null,"split_factor":1.0,"dividend":0.0,"symbol":"HDFCBANK.XNSE","exchange":"XNSE","date":"2026-09-10T00:00:00+0000"},{"open":698.0,"high":700.0,"low":687.1,"close":687.1,"volume":39173990.0,"adj_high":700.0,"adj_low":687.1,"adj_close":687.1,"adj_open":698.0,"adj_volume":null,"split_factor":1.0,"dividend":0.0,"symbol":"HDFCBANK.XNSE","exchange":"XNSE","date":"2026-09-09T00:00:00+0000"},{"open":707.1,"high":708.9,"low":703.0,"close":703.0,"volume":19883515.0,"adj_high":708.9,"adj_low":703.0,"adj_close":703.0,"adj_open":707.1,"adj_volume":null,"split_factor":1.0,"dividend":0.0,"symbol":"HDFCBANK.XNSE","exchange":"XNSE","date":"2026-09-08T00:00:00+0000"},{"open":712.1,"high":713.0,"low":707.05,"close":710.5,"volume":12180390.0,"adj_high":713.0,"adj_low":707.05,"adj_close":710.5,"adj_open":712.1,"adj_volume":null,"split_factor":1.0,"dividend":0.0,"symbol":"HDFCBANK.XNSE","exchange":"XNSE","date":"2026-09-07T00:00:00+0000"},{"open":708.35,"high":716.5,"low":708.35,"close":712.1,"volume":14488024.0,"adj_high":716.5,"adj_low":708.35,"adj_close":712.1,"adj_open":708.35,"adj_volume":null,"split_factor":1.0,"dividend":0.0,"symbol":"HDFCBANK.XNSE","exchange":"XNSE","date":"2026-09-04T00:00:00+0000"},{"open":705.0,"high":712.6,"low":705.0,"close":706.65,"volume":27770641.0,"adj_high":712.6,"adj_low":705.0,"adj_close":706.65,"adj_open":705.0,"adj_volume":null,"split_factor":1.0,"dividend":0.0,"symbol":"HDFCBANK.XNSE","exchange":"XNSE","date":"2026-09-03T00:00:00+0000"},{"open":702.3,"high":705.65,"low":700.0,"close":700.8,"volume":36950338.0,"adj_high":705.65,"adj_low":700.0,"adj_close":700.8,"adj_open":702.3,"adj_volume":null,"split_factor":1.0,"dividend":0.0,"symbol":"HDFCBANK.XNSE","exchange":"XNSE","date":"2026-09-02T00:00:00+0000"},{"open":705.05,"high":715.45,"low":698.5,"close":711.9,"volume":44417092.0,"adj_high":715.45,"adj_low":698.5,"adj_close":711.9,"adj_open":705.05,"adj_volume":null,"split_factor":1.0,"dividend":0.0,"symbol":"HDFCBANK.XNSE","exchange":"XNSE","date":"2026-09-01T00:00:00+0000"},{"open":723.05,"high":739.75,"low":704.15,"close":709.0,"volume":78157067.0,"adj_high":739.75,"adj_low":704.15,"adj_close":709.0,"adj_open":723.05,"adj_volume":null,"split_factor":1.0,"dividend":0.0,"symbol":"HDFCBANK.XNSE","exchange":"XNSE","date":"2026-08-31T00:00:00+0000"},{"open":710.85,"high":720.3,"low":707.0,"close":720.3,"volume":16494301.0,"adj_high":720.3,"adj_low":707.0,"adj_close":720.3,"adj_open":710.85,"adj_volume":null,"split_factor":1.0,"dividend":0.0,"symbol":"HDFCBANK.XNSE","exchange":"XNSE","date":"2026-08-28T00:00:00+0000"},{"open":728.15,"high":728.15,"low":710.0,"close":711.0,"volume":46515020.0,"adj_high":728.15,"adj_low":710.0,"adj_close":711.0,"adj_open":728.15,"adj_volume":null,"split_factor":1.0,"dividend":0.0,"symbol":"HDFCBANK.XNSE","exchange":"XNSE","date":"2026-08-27T00:00:00+0000"},{"open":728.0,"high":731.0,"low":724.15,"close":727.2,"volume":21156463.0,"adj_high":731.0,"adj_low":724.15,"adj_close":727.2,"adj_open":728.0,"adj_volume":null,"split_factor":1.0,"dividend":0.0,"symbol":"HDFCBANK.XNSE","exchange":"XNSE","date":"2026-08-26T00:00:00+0000"},{"open":726.6,"high":728.7,"low":722.0,"close":727.5,"volume":17511874.0,"adj_high":728.7,"adj_low":722.0,"adj_close":727.5,"adj_open":726.6,"adj_volume":null,"split_factor":1.0,"dividend":0.0,"symbol":"HDFCBANK.XNSE","exchange":"XNSE","date":"2026-08-25T00:00:00+0000"},{"open":732.5,"high":734.4,"low":724.1,"close":729.0,"volume":11408345.0,"adj_high":734.4,"adj_low":724.1,"adj_close":729.0,"adj_open":732.5,"adj_volume":null,"split_factor":1.0,"dividend":0.0,"symbol":"HDFCBANK.XNSE","exchange":"XNSE","date":"2026-08-24T00:00:00+0000"},{"open":728.3,"high":732.8,"low":726.6,"close":726.95,"volume":26029811.0,"adj_high":732.8,"adj_low":726.6,"adj_close":726.95,"adj_open":728.3,"adj_volume":null,"split_factor":1.0,"dividend":0.0,"symbol":"HDFCBANK.XNSE","exchange":"XNSE","date":"2026-08-21T00:00:00+0000"},{"open":725.5,"high":728.3,"low":724.3,"close":725.05,"volume":17603805.0,"adj_high":728.3,"adj_low":724.3,"adj_close":725.05,"adj_open":725.5,"adj_volume":null,"split_factor":1.0,"dividend":0.0,"symbol":"HDFCBANK.XNSE","exchange":"XNSE","date":"2026-08-20T00:00:00+0000"},{"open":724.0,"high":725.4,"low":715.1,"close":720.0,"volume":21342651.0,"adj_high":725.4,"adj_low":715.1,"adj_close":720.0,"adj_open":724.0,"adj_volume":null,"split_factor":1.0,"dividend":0.0,"symbol":"HDFCBANK.XNSE","exchange":"XNSE","date":"2026-08-19T00:00:00+0000"},{"open":726.3,"high":729.0,"low":723.0,"close":723.0,"volume":17916507.0,"adj_high":729.0,"adj_low":723.0,"adj_close":723.0,"adj_open":726.3,"adj_volume":null,"split_factor":1.0,"dividend":0.0,"symbol":"HDFCBANK.XNSE","exchange":"XNSE","date":"2026-08-18T00:00:00+0000"},{"open":727.05,"high":732.1,"low":724.5,"close":729.0,"volume":14823722.0,"adj_high":732.1,"adj_low":724.5,"adj_close":729.0,"adj_open":727.05,"adj_volume":null,"split_factor":1.0,"dividend":0.0,"symbol":"HDFCBANK.XNSE","exchange":"XNSE","date":"2026-08-17T00:00:00+0000"},{"open":725.0,"high":729.6,"low":723.5,"close":727.0,"volume":20364131.0,"adj_high":729.6,"adj_low":723.5,"adj_close":727.0,"adj_open":725.0,"adj_volume":null,"split_factor":1.0,"dividend":0.0,"symbol":"HDFCBANK.XNSE","exchange":"XNSE","date":"2026-08-14T00:00:00+0000"},{"open":726.9,"high":729.0,"low":724.5,"close":725.0,"volume":22129893.0,"adj_high":729.0,"adj_low":724.5,"adj_close":725.0,"adj_open":726.9,"adj_volume":null,"split_factor":1.0,"dividend":0.0,"symbol":"HDFCBANK.XNSE","exchange":"XNSE","date":"2026-08-13T00:00:00+0000"},{"open":729.0,"high":730.65,"low":722.0,"close":729.0,"volume":26993177.0,"adj_high":730.65,"adj_low":722.0,"adj_close":729.0,"adj_open":729.0,"adj_volume":null,"split_factor":1.0,"dividend":0.0,"symbol":"HDFCBANK.XNSE","exchange":"XNSE","date":"2026-08-12T00:00:00+0000"},{"open":730.5,"high":730.85,"low":726.55,"close":729.0,"volume":29154365.0,"adj_high":730.85,"adj_low":726.55,"adj_close":729.0,"adj_open":730.5,"adj_volume":null,"split_factor":1.0,"dividend":0.0,"symbol":"HDFCBANK.XNSE","exchange":"XNSE","date":"2026-08-11T00:00:00+0000"},{"open":731.5,"high":737.55,"low":728.5,"close":731.0,"volume":23660590.0,"adj_high":737.55,"adj_low":728.5,"adj_close":731.0,"adj_open":731.5,"adj_volume":null,"split_factor":1.0,"dividend":0.0,"symbol":"HDFCBANK.XNSE","exchange":"XNSE","date":"2026-08-10T00:00:00+0000"},{"open":733.0,"high":736.0,"low":728.2,"close":731.0,"volume":19382042.0,"adj_high":736.0,"adj_low":728.2,"adj_close":731.0,"adj_open":733.0,"adj_volume":null,"split_factor":1.0,"dividend":0.0,"symbol":"HDFCBANK.XNSE","exchange":"XNSE","date":"2026-08-07T00:00:00+0000"},{"open":739.0,"high":740.5,"low":733.55,"close":734.3,"volume":44772122.0,"adj_high":740.5,"adj_low":733.55,"adj_close":734.3,"adj_open":739.0,"adj_volume":null,"split_factor":1.0,"dividend":0.0,"symbol":"HDFCBANK.XNSE","exchange":"XNSE","date":"2026-08-06T00:00:00+0000"},{"open":733.8,"high":741.95,"low":732.6,"close":735.0,"volume":60050538.0,"adj_high":741.95,"adj_low":732.6,"adj_close":735.0,"adj_open":733.8,"adj_volume":null,"split_factor":1.0,"dividend":0.0,"symbol":"HDFCBANK.XNSE","exchange":"XNSE","date":"2026-08-05T00:00:00+0000"},{"open":753.2,"high":753.2,"low":738.0,"close":742.0,"volume":31559802.0,"adj_high":753.2,"adj_low":738.0,"adj_close":742.0,"adj_open":753.2,"adj_volume":null,"split_factor":1.0,"dividend":0.0,"symbol":"HDFCBANK.XNSE","exchange":"XNSE","date":"2026-08-04T00:00:00+0000"},{"open":753.05,"high":756.85,"low":750.05,"close":753.0,"volume":14827841.0,"adj_high":756.85,"adj_low":750.05,"adj_close":753.0,"adj_open":753.05,"adj_volume":null,"split_factor":1.0,"dividend":0.0,"symbol":"HDFCBANK.XNSE","exchange":"XNSE","date":"2026-08-03T00:00:00+0000"},{"open":753.95,"high":757.55,"low":747.2,"close":748.15,"volume":25522483.0,"adj_high":757.55,"adj_low":747.2,"adj_close":748.15,"adj_open":753.95,"adj_volume":null,"split_factor":1.0,"dividend":0.0,"symbol":"HDFCBANK.XNSE","exchange":"XNSE","date":"2026-07-31T00:00:00+0000"},{"open":752.8,"high":757.9,"low":745.5,"close":753.95,"volume":35844392.0,"adj_high":757.9,"adj_low":745.5,"adj_close":753.95,"adj_open":752.8,"adj_volume":null,"split_factor":1.0,"dividend":0.0,"symbol":"HDFCBANK.XNSE","exchange":"XNSE","date":"2026-07-30T00:00:00+0000"},{"open":743.0,"high":751.25,"low":740.8,"close":748.2,"volume":20460659.0,"adj_high":751.25,"adj_low":740.8,"adj_close":748.2,"adj_open":743.0,"adj_volume":null,"split_factor":1.0,"dividend":0.0,"symbol":"HDFCBANK.XNSE","exchange":"XNSE","date":"2026-07-29T00:00:00+0000"},{"open":732.0,"high":740.25,"low":732.0,"close":735.4,"volume":33886037.0,"adj_high":740.25,"adj_low":732.0,"adj_close":735.4,"adj_open":732.0,"adj_volume":null,"split_factor":1.0,"dividend":0.0,"symbol":"HDFCBANK.XNSE","exchange":"XNSE","date":"2026-07-28T00:00:00+0000"},{"open":746.1,"high":747.95,"low":738.1,"close":739.55,"volume":29678752.0,"adj_high":747.95,"adj_low":738.1,"adj_close":739.55,"adj_open":746.1,"adj_volume":null,"split_factor":1.0,"dividend":0.0,"symbol":"HDFCBANK.XNSE","exchange":"XNSE","date":"2026-07-27T00:00:00+0000"},{"open":738.5,"high":748.25,"low":737.25,"close":742.8,"volume":23837859.0,"adj_high":748.25,"adj_low":737.25,"adj_close":742.8,"adj_open":738.5,"adj_volume":null,"split_factor":1.0,"dividend":0.0,"symbol":"HDFCBANK.XNSE","exchange":"XNSE","date":"2026-07-24T00:00:00+0000"},{"open":749.4,"high":751.0,"low":743.25,"close":747.25,"volume":32532090.0,"adj_high":751.0,"adj_low":743.25,"adj_close":747.25,"adj_open":749.4,"adj_volume":null,"split_factor":1.0,"dividend":0.0,"symbol":"HDFCBANK.XNSE","exchange":"XNSE","date":"2026-07-23T00:00:00+0000"},{"open":760.25,"high":761.35,"low":750.35,"close":753.15,"volume":23385446.0,"adj_high":761.35,"adj_low":750.35,"adj_close":753.15,"adj_open":760.25,"adj_volume":null,"split_factor":1.0,"dividend":0.0,"symbol":"HDFCBANK.XNSE","exchange":"XNSE","date":"2026-07-22T00:00:00+0000"},{"open":769.15,"high":772.5,"low":760.1,"close":761.45,"volume":42246009.0,"adj_high":772.5,"adj_low":760.1,"adj_close":761.45,"adj_open":769.15,"adj_volume":null,"split_factor":1.0,"dividend":0.0,"symbol":"HDFCBANK.XNSE","exchange":"XNSE","date":"2026-07-21T00:00:00+0000"},{"open":790.0,"high":790.0,"low":774.55,"close":777.6,"volume":56061789.0,"adj_high":790.0,"adj_low":774.55,"adj_close":777.6,"adj_open":790.0,"adj_volume":null,"split_factor":1.0,"dividend":0.0,"symbol":"HDFCBANK.XNSE","exchange":"XNSE","date":"2026-07-20T00:00:00+0000"},{"open":810.0,"high":823.7,"low":808.5,"close":819.6,"volume":17415322.0,"adj_high":823.7,"adj_low":808.5,"adj_close":819.6,"adj_open":810.0,"adj_volume":null,"split_factor":1.0,"dividend":0.0,"symbol":"HDFCBANK.XNSE","exchange":"XNSE","date":"2026-07-17T00:00:00+0000"},{"open":814.5,"high":818.0,"low":806.5,"close":808.35,"volume":18698186.0,"adj_high":818.0,"adj_low":806.5,"adj_close":808.35,"adj_open":814.5,"adj_volume":null,"split_factor":1.0,"dividend":0.0,"symbol":"HDFCBANK.XNSE","exchange":"XNSE","date":"2026-07-16T00:00:00+0000"},{"open":811.0,"high":819.7,"low":809.7,"close":815.45,"volume":21488739.0,"adj_high":819.7,"adj_low":809.7,"adj_close":815.45,"adj_open":811.0,"adj_volume":null,"split_factor":1.0,"dividend":0.0,"symbol":"HDFCBANK.XNSE","exchange":"XNSE","date":"2026-07-15T00:00:00+0000"},{"open":811.4,"high":818.4,"low":807.0,"close":809.4,"volume":25605395.0,"adj_high":818.4,"adj_low":807.0,"adj_close":809.4,"adj_open":811.4,"adj_volume":null,"split_factor":1.0,"dividend":0.0,"symbol":"HDFCBANK.XNSE","exchange":"XNSE","date":"2026-07-14T00:00:00+0000"},{"open":817.0,"high":821.95,"low":811.0,"close":817.95,"volume":21741736.0,"adj_high":821.95,"adj_low":811.0,"adj_close":817.95,"adj_open":817.0,"adj_volume":null,"split_factor":1.0,"dividend":0.0,"symbol":"HDFCBANK.XNSE","exchange":"XNSE","date":"2026-07-13T00:00:00+0000"},{"open":824.0,"high":827.7,"low":820.3,"close":824.95,"volume":23595785.0,"adj_high":827.7,"adj_low":820.3,"adj_close":824.95,"adj_open":824.0,"adj_volume":null,"split_factor":1.0,"dividend":0.0,"symbol":"HDFCBANK.XNSE","exchange":"XNSE","date":"2026-07-10T00:00:00+0000"},{"open":813.0,"high":822.85,"low":812.3,"close":817.55,"volume":39891798.0,"adj_high":822.85,"adj_low":812.3,"adj_close":817.55,"adj_open":813.0,"adj_volume":null,"split_factor":1.0,"dividend":0.0,"symbol":"HDFCBANK.XNSE","exchange":"XNSE","date":"2026-07-09T00:00:00+0000"},{"open":825.9,"high":834.35,"low":806.95,"close":810.3,"volume":38754632.0,"adj_high":834.35,"adj_low":806.95,"adj_close":810.3,"adj_open":825.9,"adj_volume":null,"split_factor":1.0,"dividend":0.0,"symbol":"HDFCBANK.XNSE","exchange":"XNSE","date":"2026-07-08T00:00:00+0000"},{"open":843.0,"high":843.0,"low":826.1,"close":829.3,"volume":57611729.0,"adj_high":843.0,"adj_low":826.1,"adj_close":829.3,"adj_open":843.0,"adj_volume":null,"split_factor":1.0,"dividend":0.0,"symbol":"HDFCBANK.XNSE","exchange":"XNSE","date":"2026-07-07T00:00:00+0000"},{"open":805.0,"high":831.5,"low":805.0,"close":829.85,"volume":63203327.0,"adj_high":null,"adj_low":null,"adj_close":829.85,"adj_open":null,"adj_volume":null,"split_factor":1.0,"dividend":0.0,"symbol":"HDFCBANK.XNSE","exchange":"XNSE","date":"2026-07-06T00:00:00+0000"},{"open":803.0,"high":807.0,"low":798.55,"close":801.05,"volume":25871958.0,"adj_high":null,"adj_low":null,"adj_close":801.05,"adj_open":null,"adj_volume":null,"split_factor":1.0,"dividend":0.0,"symbol":"HDFCBANK.XNSE","exchange":"XNSE","date":"2026-07-03T00:00:00+0000"},{"open":795.0,"high":805.45,"low":794.0,"close":795.9,"volume":34143823.0,"adj_high":null,"adj_low":null,"adj_close":795.9,"adj_open":null,"adj_volume":null,"split_factor":1.0,"dividend":0.0,"symbol":"HDFCBANK.XNSE","exchange":"XNSE","date":"2026-07-02T00:00:00+0000"},{"open":793.5,"high":802.25,"low":793.5,"close":796.15,"volume":26094378.0,"adj_high":null,"adj_low":null,"adj_close":796.15,"adj_open":null,"adj_volume":null,"split_factor":1.0,"dividend":0.0,"symbol":"HDFCBANK.XNSE","exchange":"XNSE","date":"2026-07-01T00:00:00+0000"},{"open":806.1,"high":806.1,"low":792.75,"close":797.95,"volume":45778356.0,"adj_high":null,"adj_low":null,"adj_close":797.95,"adj_open":null,"adj_volume":null,"split_factor":1.0,"dividend":0.0,"symbol":"HDFCBANK.XNSE","exchange":"XNSE","date":"2026-06-30T00:00:00+0000"},{"open":800.0,"high":805.9,"low":793.3,"close":798.9,"volume":46695977.0,"adj_high":null,"adj_low":null,"adj_close":798.9,"adj_open":null,"adj_volume":null,"split_factor":1.0,"dividend":0.0,"symbol":"HDFCBANK.XNSE","exchange":"XNSE","date":"2026-06-29T00:00:00+0000"},{"open":798.5,"high":804.45,"low":794.75,"close":796.3,"volume":46707966.0,"adj_high":null,"adj_low":null,"adj_close":796.3,"adj_open":null,"adj_volume":null,"split_factor":1.0,"dividend":0.0,"symbol":"HDFCBANK.XNSE","exchange":"XNSE","date":"2026-06-25T00:00:00+0000"},{"open":773.0,"high":794.9,"low":772.65,"close":793.2,"volume":34701292.0,"adj_high":null,"adj_low":null,"adj_close":793.2,"adj_open":null,"adj_volume":null,"split_factor":1.0,"dividend":0.0,"symbol":"HDFCBANK.XNSE","exchange":"XNSE","date":"2026-06-24T00:00:00+0000"},{"open":783.05,"high":790.9,"low":772.55,"close":774.65,"volume":28289062.0,"adj_high":null,"adj_low":null,"adj_close":774.65,"adj_open":null,"adj_volume":null,"split_factor":1.0,"dividend":0.0,"symbol":"HDFCBANK.XNSE","exchange":"XNSE","date":"2026-06-23T00:00:00+0000"},{"open":789.9,"high":789.9,"low":783.1,"close":786.4,"volume":25194765.0,"adj_high":null,"adj_low":null,"adj_close":786.4,"adj_open":null,"adj_volume":null,"split_factor":1.0,"dividend":0.0,"symbol":"HDFCBANK.XNSE","exchange":"XNSE","date":"2026-06-22T00:00:00+0000"},{"open":788.7,"high":789.05,"low":776.2,"close":781.0,"volume":33798761.0,"adj_high":null,"adj_low":null,"adj_close":781.0,"adj_open":null,"adj_volume":null,"split_factor":1.0,"dividend":13.0,"symbol":"HDFCBANK.XNSE","exchange":"XNSE","date":"2026-06-19T00:00:00+0000"},{"open":786.5,"high":802.95,"low":786.2,"close":800.8,"volume":41492071.0,"adj_high":null,"adj_low":null,"adj_close":787.8,"adj_open":null,"adj_volume":null,"split_factor":1.0,"dividend":0.0,"symbol":"HDFCBANK.XNSE","exchange":"XNSE","date":"2026-06-18T00:00:00+0000"},{"open":787.65,"high":794.3,"low":783.1,"close":787.0,"volume":32405604.0,"adj_high":null,"adj_low":null,"adj_close":787.0,"adj_open":null,"adj_volume":null,"split_factor":1.0,"dividend":0.0,"symbol":"HDFCBANK.XNSE","exchange":"XNSE","date":"2026-06-17T00:00:00+0000"},{"open":780.5,"high":787.7,"low":779.45,"close":784.9,"volume":27820970.0,"adj_high":null,"adj_low":null,"adj_close":784.9,"adj_open":null,"adj_volume":null,"split_factor":1.0,"dividend":0.0,"symbol":"HDFCBANK.XNSE","exchange":"XNSE","date":"2026-06-16T00:00:00+0000"},{"open":790.0,"high":793.5,"low":775.6,"close":777.35,"volume":39990334.0,"adj_high":null,"adj_low":null,"adj_close":777.35,"adj_open":null,"adj_volume":null,"split_factor":1.0,"dividend":0.0,"symbol":"HDFCBANK.XNSE","exchange":"XNSE","date":"2026-06-15T00:00:00+0000"},{"open":754.7,"high":774.45,"low":753.1,"close":772.45,"volume":36088159.0,"adj_high":null,"adj_low":null,"adj_close":772.45,"adj_open":null,"adj_volume":null,"split_factor":1.0,"dividend":0.0,"symbol":"HDFCBANK.XNSE","exchange":"XNSE","date":"2026-06-12T00:00:00+0000"},{"open":743.0,"high":756.0,"low":740.1,"close":744.6,"volume":32632007.0,"adj_high":null,"adj_low":null,"adj_close":744.6,"adj_open":null,"adj_volume":null,"split_factor":1.0,"dividend":0.0,"symbol":"HDFCBANK.XNSE","exchange":"XNSE","date":"2026-06-11T00:00:00+0000"},{"open":736.5,"high":755.95,"low":736.4,"close":746.85,"volume":44458159.0,"adj_high":null,"adj_low":null,"adj_close":746.85,"adj_open":null,"adj_volume":null,"split_factor":1.0,"dividend":0.0,"symbol":"HDFCBANK.XNSE","exchange":"XNSE","date":"2026-06-10T00:00:00+0000"},{"open":739.45,"high":743.95,"low":732.3,"close":738.35,"volume":38539563.0,"adj_high":null,"adj_low":null,"adj_close":738.35,"adj_open":null,"adj_volume":null,"split_factor":1.0,"dividend":0.0,"symbol":"HDFCBANK.XNSE","exchange":"XNSE","date":"2026-06-09T00:00:00+0000"},{"open":759.15,"high":775.0,"low":759.15,"close":766.8,"volume":25604071.0,"adj_high":null,"adj_low":null,"adj_close":766.8,"adj_open":null,"adj_volume":null,"split_factor":1.0,"dividend":0.0,"symbol":"HDFCBANK.XNSE","exchange":"XNSE","date":"2026-05-22T00:00:00+0000"},{"open":767.0,"high":768.25,"low":755.15,"close":759.15,"volume":34664725.0,"adj_high":null,"adj_low":null,"adj_close":759.15,"adj_open":null,"adj_volume":null,"split_factor":1.0,"dividend":0.0,"symbol":"HDFCBANK.XNSE","exchange":"XNSE","date":"2026-05-21T00:00:00+0000"},{"open":759.6,"high":762.25,"low":755.15,"close":759.5,"volume":24013451.0,"adj_high":null,"adj_low":null,"adj_close":759.5,"adj_open":null,"adj_volume":null,"split_factor":1.0,"dividend":0.0,"symbol":"HDFCBANK.XNSE","exchange":"XNSE","date":"2026-05-20T00:00:00+0000"},{"open":766.7,"high":770.8,"low":760.25,"close":762.45,"volume":40307830.0,"adj_high":null,"adj_low":null,"adj_close":762.45,"adj_open":null,"adj_volume":null,"split_factor":1.0,"dividend":0.0,"symbol":"HDFCBANK.XNSE","exchange":"XNSE","date":"2026-05-19T00:00:00+0000"},{"open":759.0,"high":774.1,"low":751.35,"close":768.65,"volume":29812079.0,"adj_high":null,"adj_low":null,"adj_close":768.65,"adj_open":null,"adj_volume":null,"split_factor":1.0,"dividend":0.0,"symbol":"HDFCBANK.XNSE","exchange":"XNSE","date":"2026-05-18T00:00:00+0000"},{"open":773.0,"high":781.9,"low":765.4,"close":767.5,"volume":24347873.0,"adj_high":null,"adj_low":null,"adj_close":767.5,"adj_open":null,"adj_volume":null,"split_factor":1.0,"dividend":0.0,"symbol":"HDFCBANK.XNSE","exchange":"XNSE","date":"2026-05-15T00:00:00+0000"},{"open":751.0,"high":778.3,"low":747.0,"close":769.55,"volume":50992358.0,"adj_high":null,"adj_low":null,"adj_close":769.55,"adj_open":null,"adj_volume":null,"split_factor":1.0,"dividend":0.0,"symbol":"HDFCBANK.XNSE","exchange":"XNSE","date":"2026-05-14T00:00:00+0000"},{"open":752.0,"high":759.95,"low":747.35,"close":749.6,"volume":28960919.0,"adj_high":null,"adj_low":null,"adj_close":749.6,"adj_open":null,"adj_volume":null,"split_factor":1.0,"dividend":0.0,"symbol":"HDFCBANK.XNSE","exchange":"XNSE","date":"2026-05-13T00:00:00+0000"},{"open":756.6,"high":759.7,"low":747.8,"close":750.45,"volume":43937132.0,"adj_high":null,"adj_low":null,"adj_close":750.45,"adj_open":null,"adj_volume":null,"split_factor":1.0,"dividend":0.0,"symbol":"HDFCBANK.XNSE","exchange":"XNSE","date":"2026-05-12T00:00:00+0000"},{"open":771.95,"high":774.85,"low":761.9,"close":763.65,"volume":41123422.0,"adj_high":null,"adj_low":null,"adj_close":763.65,"adj_open":null,"adj_volume":null,"split_factor":1.0,"dividend":0.0,"symbol":"HDFCBANK.XNSE","exchange":"XNSE","date":"2026-05-11T00:00:00+0000"},{"open":784.0,"high":788.75,"low":777.2,"close":780.85,"volume":38016841.0,"adj_high":null,"adj_low":null,"adj_close":780.85,"adj_open":null,"adj_volume":null,"split_factor":1.0,"dividend":0.0,"symbol":"HDFCBANK.XNSE","exchange":"XNSE","date":"2026-05-08T00:00:00+0000"},{"open":794.0,"high":801.55,"low":788.55,"close":796.05,"volume":46137553.0,"adj_high":null,"adj_low":null,"adj_close":796.05,"adj_open":null,"adj_volume":null,"split_factor":1.0,"dividend":0.0,"symbol":"HDFCBANK.XNSE","exchange":"XNSE","date":"2026-05-07T00:00:00+0000"},{"open":775.15,"high":798.95,"low":773.5,"close":796.55,"volume":35530831.0,"adj_high":null,"adj_low":null,"adj_close":796.55,"adj_open":null,"adj_volume":null,"split_factor":1.0,"dividend":0.0,"symbol":"HDFCBANK.XNSE","exchange":"XNSE","date":"2026-05-06T00:00:00+0000"}]}