{"pagination":{"limit":100,"offset":0,"count":100,"total":100},"data":[{"open":12.19,"high":12.55,"low":12.12,"close":12.55,"volume":284848447.0,"adj_high":12.55,"adj_low":12.12,"adj_close":12.55,"adj_open":12.19,"adj_volume":null,"split_factor":1.0,"dividend":0.0,"symbol":"IDEA.XNSE","exchange":"XNSE","date":"2026-11-04T00:00:00+0000"},{"open":12.3,"high":12.43,"low":12.22,"close":12.26,"volume":247335602.0,"adj_high":12.43,"adj_low":12.22,"adj_close":12.26,"adj_open":12.3,"adj_volume":null,"split_factor":1.0,"dividend":0.0,"symbol":"IDEA.XNSE","exchange":"XNSE","date":"2026-11-03T00:00:00+0000"},{"open":11.93,"high":12.46,"low":11.93,"close":12.25,"volume":326216707.0,"adj_high":12.46,"adj_low":11.93,"adj_close":12.25,"adj_open":11.93,"adj_volume":null,"split_factor":1.0,"dividend":0.0,"symbol":"IDEA.XNSE","exchange":"XNSE","date":"2026-11-02T00:00:00+0000"},{"open":12.07,"high":12.07,"low":11.73,"close":11.83,"volume":219374499.0,"adj_high":12.07,"adj_low":11.73,"adj_close":11.83,"adj_open":12.07,"adj_volume":null,"split_factor":1.0,"dividend":0.0,"symbol":"IDEA.XNSE","exchange":"XNSE","date":"2026-10-30T00:00:00+0000"},{"open":11.85,"high":12.13,"low":11.78,"close":12.12,"volume":239735658.0,"adj_high":12.13,"adj_low":11.78,"adj_close":12.12,"adj_open":11.85,"adj_volume":null,"split_factor":1.0,"dividend":0.0,"symbol":"IDEA.XNSE","exchange":"XNSE","date":"2026-10-29T00:00:00+0000"},{"open":12.07,"high":12.17,"low":11.82,"close":11.86,"volume":292149256.0,"adj_high":12.17,"adj_low":11.82,"adj_close":11.86,"adj_open":12.07,"adj_volume":null,"split_factor":1.0,"dividend":0.0,"symbol":"IDEA.XNSE","exchange":"XNSE","date":"2026-10-28T00:00:00+0000"},{"open":11.96,"high":12.2,"low":11.91,"close":12.11,"volume":369431243.0,"adj_high":12.2,"adj_low":11.91,"adj_close":12.11,"adj_open":11.96,"adj_volume":null,"split_factor":1.0,"dividend":0.0,"symbol":"IDEA.XNSE","exchange":"XNSE","date":"2026-10-27T00:00:00+0000"},{"open":11.33,"high":12.01,"low":11.21,"close":11.95,"volume":492700543.0,"adj_high":12.01,"adj_low":11.21,"adj_close":11.95,"adj_open":11.33,"adj_volume":null,"split_factor":1.0,"dividend":0.0,"symbol":"IDEA.XNSE","exchange":"XNSE","date":"2026-10-26T00:00:00+0000"},{"open":11.54,"high":11.59,"low":11.03,"close":11.36,"volume":512593530.0,"adj_high":11.59,"adj_low":11.03,"adj_close":11.36,"adj_open":11.54,"adj_volume":null,"split_factor":1.0,"dividend":0.0,"symbol":"IDEA.XNSE","exchange":"XNSE","date":"2026-10-23T00:00:00+0000"},{"open":11.55,"high":11.79,"low":11.23,"close":11.53,"volume":502560506.0,"adj_high":11.79,"adj_low":11.23,"adj_close":11.53,"adj_open":11.55,"adj_volume":null,"split_factor":1.0,"dividend":0.0,"symbol":"IDEA.XNSE","exchange":"XNSE","date":"2026-10-22T00:00:00+0000"},{"open":12.38,"high":12.38,"low":11.62,"close":11.64,"volume":525409360.0,"adj_high":12.38,"adj_low":11.62,"adj_close":11.64,"adj_open":12.38,"adj_volume":null,"split_factor":1.0,"dividend":0.0,"symbol":"IDEA.XNSE","exchange":"XNSE","date":"2026-10-21T00:00:00+0000"},{"open":12.6,"high":12.69,"low":12.22,"close":12.28,"volume":323539904.0,"adj_high":12.69,"adj_low":12.22,"adj_close":12.28,"adj_open":12.6,"adj_volume":null,"split_factor":1.0,"dividend":0.0,"symbol":"IDEA.XNSE","exchange":"XNSE","date":"2026-10-19T00:00:00+0000"},{"open":12.61,"high":12.68,"low":12.45,"close":12.59,"volume":278050018.0,"adj_high":12.68,"adj_low":12.45,"adj_close":12.59,"adj_open":12.61,"adj_volume":null,"split_factor":1.0,"dividend":0.0,"symbol":"IDEA.XNSE","exchange":"XNSE","date":"2026-10-16T00:00:00+0000"},{"open":12.67,"high":12.9,"low":12.52,"close":12.52,"volume":293825158.0,"adj_high":12.9,"adj_low":12.52,"adj_close":12.52,"adj_open":12.67,"adj_volume":null,"split_factor":1.0,"dividend":0.0,"symbol":"IDEA.XNSE","exchange":"XNSE","date":"2026-10-15T00:00:00+0000"},{"open":12.77,"high":12.84,"low":12.64,"close":12.67,"volume":198665031.0,"adj_high":12.84,"adj_low":12.64,"adj_close":12.67,"adj_open":12.77,"adj_volume":null,"split_factor":1.0,"dividend":0.0,"symbol":"IDEA.XNSE","exchange":"XNSE","date":"2026-10-14T00:00:00+0000"},{"open":12.69,"high":12.87,"low":12.58,"close":12.8,"volume":241878352.0,"adj_high":12.87,"adj_low":12.58,"adj_close":12.8,"adj_open":12.69,"adj_volume":null,"split_factor":1.0,"dividend":0.0,"symbol":"IDEA.XNSE","exchange":"XNSE","date":"2026-10-13T00:00:00+0000"},{"open":13.02,"high":13.08,"low":12.66,"close":12.67,"volume":327568442.0,"adj_high":13.08,"adj_low":12.66,"adj_close":12.67,"adj_open":13.02,"adj_volume":null,"split_factor":1.0,"dividend":0.0,"symbol":"IDEA.XNSE","exchange":"XNSE","date":"2026-10-12T00:00:00+0000"},{"open":12.9,"high":13.11,"low":12.86,"close":13.0,"volume":252977107.0,"adj_high":13.11,"adj_low":12.86,"adj_close":13.0,"adj_open":12.9,"adj_volume":null,"split_factor":1.0,"dividend":0.0,"symbol":"IDEA.XNSE","exchange":"XNSE","date":"2026-10-09T00:00:00+0000"},{"open":13.17,"high":13.29,"low":12.8,"close":12.8,"volume":296285707.0,"adj_high":13.29,"adj_low":12.8,"adj_close":12.8,"adj_open":13.17,"adj_volume":null,"split_factor":1.0,"dividend":0.0,"symbol":"IDEA.XNSE","exchange":"XNSE","date":"2026-10-08T00:00:00+0000"},{"open":13.18,"high":13.4,"low":13.09,"close":13.18,"volume":376951070.0,"adj_high":13.4,"adj_low":13.09,"adj_close":13.18,"adj_open":13.18,"adj_volume":null,"split_factor":1.0,"dividend":0.0,"symbol":"IDEA.XNSE","exchange":"XNSE","date":"2026-10-07T00:00:00+0000"},{"open":12.77,"high":13.22,"low":12.76,"close":13.21,"volume":337033222.0,"adj_high":13.22,"adj_low":12.76,"adj_close":13.21,"adj_open":12.77,"adj_volume":null,"split_factor":1.0,"dividend":0.0,"symbol":"IDEA.XNSE","exchange":"XNSE","date":"2026-10-06T00:00:00+0000"},{"open":12.75,"high":12.9,"low":12.56,"close":12.74,"volume":460591168.0,"adj_high":12.9,"adj_low":12.56,"adj_close":12.74,"adj_open":12.75,"adj_volume":null,"split_factor":1.0,"dividend":0.0,"symbol":"IDEA.XNSE","exchange":"XNSE","date":"2026-10-05T00:00:00+0000"},{"open":12.95,"high":13.14,"low":12.5,"close":12.64,"volume":612490304.0,"adj_high":13.14,"adj_low":12.5,"adj_close":12.64,"adj_open":12.95,"adj_volume":null,"split_factor":1.0,"dividend":0.0,"symbol":"IDEA.XNSE","exchange":"XNSE","date":"2026-10-01T00:00:00+0000"},{"open":13.6,"high":13.61,"low":12.84,"close":12.95,"volume":640205762.0,"adj_high":13.61,"adj_low":12.84,"adj_close":12.95,"adj_open":13.6,"adj_volume":null,"split_factor":1.0,"dividend":0.0,"symbol":"IDEA.XNSE","exchange":"XNSE","date":"2026-09-30T00:00:00+0000"},{"open":13.6,"high":13.68,"low":13.26,"close":13.56,"volume":1149198649.0,"adj_high":13.68,"adj_low":13.26,"adj_close":13.56,"adj_open":13.6,"adj_volume":null,"split_factor":1.0,"dividend":0.0,"symbol":"IDEA.XNSE","exchange":"XNSE","date":"2026-09-29T00:00:00+0000"},{"open":14.22,"high":14.23,"low":13.43,"close":13.47,"volume":500210548.0,"adj_high":14.23,"adj_low":13.43,"adj_close":13.47,"adj_open":14.22,"adj_volume":null,"split_factor":1.0,"dividend":0.0,"symbol":"IDEA.XNSE","exchange":"XNSE","date":"2026-09-28T00:00:00+0000"},{"open":14.15,"high":14.38,"low":14.08,"close":14.26,"volume":309183475.0,"adj_high":14.38,"adj_low":14.08,"adj_close":14.26,"adj_open":14.15,"adj_volume":null,"split_factor":1.0,"dividend":0.0,"symbol":"IDEA.XNSE","exchange":"XNSE","date":"2026-09-25T00:00:00+0000"},{"open":14.42,"high":14.5,"low":14.04,"close":14.12,"volume":363848472.0,"adj_high":14.5,"adj_low":14.04,"adj_close":14.12,"adj_open":14.42,"adj_volume":null,"split_factor":1.0,"dividend":0.0,"symbol":"IDEA.XNSE","exchange":"XNSE","date":"2026-09-24T00:00:00+0000"},{"open":14.26,"high":14.55,"low":14.17,"close":14.52,"volume":271929743.0,"adj_high":14.55,"adj_low":14.17,"adj_close":14.52,"adj_open":14.26,"adj_volume":null,"split_factor":1.0,"dividend":0.0,"symbol":"IDEA.XNSE","exchange":"XNSE","date":"2026-09-23T00:00:00+0000"},{"open":13.89,"high":14.36,"low":13.71,"close":14.27,"volume":527690767.0,"adj_high":14.36,"adj_low":13.71,"adj_close":14.27,"adj_open":13.89,"adj_volume":null,"split_factor":1.0,"dividend":0.0,"symbol":"IDEA.XNSE","exchange":"XNSE","date":"2026-09-22T00:00:00+0000"},{"open":14.02,"high":14.14,"low":13.82,"close":13.84,"volume":298632816.0,"adj_high":14.14,"adj_low":13.82,"adj_close":13.84,"adj_open":14.02,"adj_volume":null,"split_factor":1.0,"dividend":0.0,"symbol":"IDEA.XNSE","exchange":"XNSE","date":"2026-09-21T00:00:00+0000"},{"open":14.34,"high":14.37,"low":13.92,"close":13.92,"volume":350366817.0,"adj_high":14.37,"adj_low":13.92,"adj_close":13.92,"adj_open":14.34,"adj_volume":null,"split_factor":1.0,"dividend":0.0,"symbol":"IDEA.XNSE","exchange":"XNSE","date":"2026-09-18T00:00:00+0000"},{"open":14.25,"high":14.43,"low":14.17,"close":14.22,"volume":186291158.0,"adj_high":14.43,"adj_low":14.17,"adj_close":14.22,"adj_open":14.25,"adj_volume":null,"split_factor":1.0,"dividend":0.0,"symbol":"IDEA.XNSE","exchange":"XNSE","date":"2026-09-17T00:00:00+0000"},{"open":14.48,"high":14.49,"low":14.13,"close":14.26,"volume":307715639.0,"adj_high":14.49,"adj_low":14.13,"adj_close":14.26,"adj_open":14.48,"adj_volume":null,"split_factor":1.0,"dividend":0.0,"symbol":"IDEA.XNSE","exchange":"XNSE","date":"2026-09-16T00:00:00+0000"},{"open":15.06,"high":15.07,"low":14.43,"close":14.45,"volume":368743040.0,"adj_high":15.07,"adj_low":14.43,"adj_close":14.45,"adj_open":15.06,"adj_volume":null,"split_factor":1.0,"dividend":0.0,"symbol":"IDEA.XNSE","exchange":"XNSE","date":"2026-09-15T00:00:00+0000"},{"open":15.08,"high":15.2,"low":14.84,"close":14.97,"volume":547907072.0,"adj_high":15.2,"adj_low":14.84,"adj_close":14.97,"adj_open":15.08,"adj_volume":null,"split_factor":1.0,"dividend":0.0,"symbol":"IDEA.XNSE","exchange":"XNSE","date":"2026-09-11T00:00:00+0000"},{"open":15.7,"high":15.7,"low":14.82,"close":14.9,"volume":887538004.0,"adj_high":15.7,"adj_low":14.82,"adj_close":14.9,"adj_open":15.7,"adj_volume":null,"split_factor":1.0,"dividend":0.0,"symbol":"IDEA.XNSE","exchange":"XNSE","date":"2026-09-10T00:00:00+0000"},{"open":15.36,"high":15.79,"low":15.2,"close":15.52,"volume":538874989.0,"adj_high":15.79,"adj_low":15.2,"adj_close":15.52,"adj_open":15.36,"adj_volume":null,"split_factor":1.0,"dividend":0.0,"symbol":"IDEA.XNSE","exchange":"XNSE","date":"2026-09-09T00:00:00+0000"},{"open":15.58,"high":15.58,"low":15.31,"close":15.42,"volume":355812620.0,"adj_high":15.58,"adj_low":15.31,"adj_close":15.42,"adj_open":15.58,"adj_volume":null,"split_factor":1.0,"dividend":0.0,"symbol":"IDEA.XNSE","exchange":"XNSE","date":"2026-09-08T00:00:00+0000"},{"open":15.09,"high":15.68,"low":15.06,"close":15.6,"volume":694634746.0,"adj_high":15.68,"adj_low":15.06,"adj_close":15.6,"adj_open":15.09,"adj_volume":null,"split_factor":1.0,"dividend":0.0,"symbol":"IDEA.XNSE","exchange":"XNSE","date":"2026-09-07T00:00:00+0000"},{"open":14.53,"high":15.16,"low":14.51,"close":15.02,"volume":525456169.0,"adj_high":15.16,"adj_low":14.51,"adj_close":15.02,"adj_open":14.53,"adj_volume":null,"split_factor":1.0,"dividend":0.0,"symbol":"IDEA.XNSE","exchange":"XNSE","date":"2026-09-04T00:00:00+0000"},{"open":14.63,"high":14.72,"low":14.44,"close":14.48,"volume":261175959.0,"adj_high":14.72,"adj_low":14.44,"adj_close":14.48,"adj_open":14.63,"adj_volume":null,"split_factor":1.0,"dividend":0.0,"symbol":"IDEA.XNSE","exchange":"XNSE","date":"2026-09-03T00:00:00+0000"},{"open":14.12,"high":14.72,"low":13.93,"close":14.53,"volume":526686856.0,"adj_high":14.72,"adj_low":13.93,"adj_close":14.53,"adj_open":14.12,"adj_volume":null,"split_factor":1.0,"dividend":0.0,"symbol":"IDEA.XNSE","exchange":"XNSE","date":"2026-09-02T00:00:00+0000"},{"open":14.6,"high":14.63,"low":13.96,"close":14.06,"volume":316410646.0,"adj_high":14.63,"adj_low":13.96,"adj_close":14.06,"adj_open":14.6,"adj_volume":null,"split_factor":1.0,"dividend":0.0,"symbol":"IDEA.XNSE","exchange":"XNSE","date":"2026-09-01T00:00:00+0000"},{"open":14.78,"high":14.92,"low":14.33,"close":14.33,"volume":418611351.0,"adj_high":14.92,"adj_low":14.33,"adj_close":14.33,"adj_open":14.78,"adj_volume":null,"split_factor":1.0,"dividend":0.0,"symbol":"IDEA.XNSE","exchange":"XNSE","date":"2026-08-31T00:00:00+0000"},{"open":15.03,"high":15.1,"low":14.6,"close":14.68,"volume":375054732.0,"adj_high":15.1,"adj_low":14.6,"adj_close":14.68,"adj_open":15.03,"adj_volume":null,"split_factor":1.0,"dividend":0.0,"symbol":"IDEA.XNSE","exchange":"XNSE","date":"2026-08-28T00:00:00+0000"},{"open":15.12,"high":15.26,"low":14.91,"close":14.97,"volume":430462220.0,"adj_high":15.26,"adj_low":14.91,"adj_close":14.97,"adj_open":15.12,"adj_volume":null,"split_factor":1.0,"dividend":0.0,"symbol":"IDEA.XNSE","exchange":"XNSE","date":"2026-08-27T00:00:00+0000"},{"open":15.26,"high":15.37,"low":15.02,"close":15.06,"volume":478501536.0,"adj_high":15.37,"adj_low":15.02,"adj_close":15.06,"adj_open":15.26,"adj_volume":null,"split_factor":1.0,"dividend":0.0,"symbol":"IDEA.XNSE","exchange":"XNSE","date":"2026-08-26T00:00:00+0000"},{"open":14.09,"high":15.31,"low":14.08,"close":15.19,"volume":1532097430.0,"adj_high":15.31,"adj_low":14.08,"adj_close":15.19,"adj_open":14.09,"adj_volume":null,"split_factor":1.0,"dividend":0.0,"symbol":"IDEA.XNSE","exchange":"XNSE","date":"2026-08-25T00:00:00+0000"},{"open":13.98,"high":14.16,"low":13.97,"close":14.07,"volume":229136118.0,"adj_high":14.16,"adj_low":13.97,"adj_close":14.07,"adj_open":13.98,"adj_volume":null,"split_factor":1.0,"dividend":0.0,"symbol":"IDEA.XNSE","exchange":"XNSE","date":"2026-08-24T00:00:00+0000"},{"open":14.03,"high":14.09,"low":13.92,"close":13.94,"volume":190437625.0,"adj_high":14.09,"adj_low":13.92,"adj_close":13.94,"adj_open":14.03,"adj_volume":null,"split_factor":1.0,"dividend":0.0,"symbol":"IDEA.XNSE","exchange":"XNSE","date":"2026-08-21T00:00:00+0000"},{"open":14.14,"high":14.19,"low":13.93,"close":14.03,"volume":231317207.0,"adj_high":14.19,"adj_low":13.93,"adj_close":14.03,"adj_open":14.14,"adj_volume":null,"split_factor":1.0,"dividend":0.0,"symbol":"IDEA.XNSE","exchange":"XNSE","date":"2026-08-20T00:00:00+0000"},{"open":14.12,"high":14.22,"low":13.88,"close":14.07,"volume":320670000.0,"adj_high":14.22,"adj_low":13.88,"adj_close":14.07,"adj_open":14.12,"adj_volume":null,"split_factor":1.0,"dividend":0.0,"symbol":"IDEA.XNSE","exchange":"XNSE","date":"2026-08-19T00:00:00+0000"},{"open":13.65,"high":14.31,"low":13.5,"close":14.12,"volume":820377714.0,"adj_high":14.31,"adj_low":13.5,"adj_close":14.12,"adj_open":13.65,"adj_volume":null,"split_factor":1.0,"dividend":0.0,"symbol":"IDEA.XNSE","exchange":"XNSE","date":"2026-08-18T00:00:00+0000"},{"open":14.11,"high":14.14,"low":13.66,"close":13.71,"volume":310140681.0,"adj_high":14.14,"adj_low":13.66,"adj_close":13.71,"adj_open":14.11,"adj_volume":null,"split_factor":1.0,"dividend":0.0,"symbol":"IDEA.XNSE","exchange":"XNSE","date":"2026-08-17T00:00:00+0000"},{"open":13.53,"high":14.19,"low":13.49,"close":14.11,"volume":777709993.0,"adj_high":14.19,"adj_low":13.49,"adj_close":14.11,"adj_open":13.53,"adj_volume":null,"split_factor":1.0,"dividend":0.0,"symbol":"IDEA.XNSE","exchange":"XNSE","date":"2026-08-14T00:00:00+0000"},{"open":13.67,"high":13.88,"low":13.46,"close":13.51,"volume":546832458.0,"adj_high":13.88,"adj_low":13.46,"adj_close":13.51,"adj_open":13.67,"adj_volume":null,"split_factor":1.0,"dividend":0.0,"symbol":"IDEA.XNSE","exchange":"XNSE","date":"2026-08-13T00:00:00+0000"},{"open":12.93,"high":13.69,"low":12.83,"close":13.5,"volume":771745007.0,"adj_high":13.69,"adj_low":12.83,"adj_close":13.5,"adj_open":12.93,"adj_volume":null,"split_factor":1.0,"dividend":0.0,"symbol":"IDEA.XNSE","exchange":"XNSE","date":"2026-08-12T00:00:00+0000"},{"open":13.14,"high":13.3,"low":12.79,"close":12.89,"volume":662095232.0,"adj_high":13.3,"adj_low":12.79,"adj_close":12.89,"adj_open":13.14,"adj_volume":null,"split_factor":1.0,"dividend":0.0,"symbol":"IDEA.XNSE","exchange":"XNSE","date":"2026-08-11T00:00:00+0000"},{"open":12.92,"high":13.07,"low":12.77,"close":12.92,"volume":413469644.0,"adj_high":13.07,"adj_low":12.77,"adj_close":12.92,"adj_open":12.92,"adj_volume":null,"split_factor":1.0,"dividend":0.0,"symbol":"IDEA.XNSE","exchange":"XNSE","date":"2026-08-10T00:00:00+0000"},{"open":12.64,"high":12.88,"low":12.6,"close":12.73,"volume":205506523.0,"adj_high":12.88,"adj_low":12.6,"adj_close":12.73,"adj_open":12.64,"adj_volume":null,"split_factor":1.0,"dividend":0.0,"symbol":"IDEA.XNSE","exchange":"XNSE","date":"2026-08-07T00:00:00+0000"},{"open":12.89,"high":12.9,"low":12.63,"close":12.63,"volume":204161322.0,"adj_high":12.9,"adj_low":12.63,"adj_close":12.63,"adj_open":12.89,"adj_volume":null,"split_factor":1.0,"dividend":0.0,"symbol":"IDEA.XNSE","exchange":"XNSE","date":"2026-08-06T00:00:00+0000"},{"open":12.91,"high":13.04,"low":12.77,"close":12.8,"volume":204295267.0,"adj_high":13.04,"adj_low":12.77,"adj_close":12.8,"adj_open":12.91,"adj_volume":null,"split_factor":1.0,"dividend":0.0,"symbol":"IDEA.XNSE","exchange":"XNSE","date":"2026-08-05T00:00:00+0000"},{"open":12.89,"high":13.05,"low":12.73,"close":12.9,"volume":308730725.0,"adj_high":13.05,"adj_low":12.73,"adj_close":12.9,"adj_open":12.89,"adj_volume":null,"split_factor":1.0,"dividend":0.0,"symbol":"IDEA.XNSE","exchange":"XNSE","date":"2026-08-04T00:00:00+0000"},{"open":13.01,"high":13.11,"low":12.82,"close":12.86,"volume":235094744.0,"adj_high":13.11,"adj_low":12.82,"adj_close":12.86,"adj_open":13.01,"adj_volume":null,"split_factor":1.0,"dividend":0.0,"symbol":"IDEA.XNSE","exchange":"XNSE","date":"2026-08-03T00:00:00+0000"},{"open":12.98,"high":13.08,"low":12.76,"close":13.01,"volume":387202866.0,"adj_high":13.08,"adj_low":12.76,"adj_close":13.01,"adj_open":12.98,"adj_volume":null,"split_factor":1.0,"dividend":0.0,"symbol":"IDEA.XNSE","exchange":"XNSE","date":"2026-07-31T00:00:00+0000"},{"open":13.05,"high":13.18,"low":12.85,"close":12.87,"volume":230185205.0,"adj_high":13.18,"adj_low":12.85,"adj_close":12.87,"adj_open":13.05,"adj_volume":null,"split_factor":1.0,"dividend":0.0,"symbol":"IDEA.XNSE","exchange":"XNSE","date":"2026-07-30T00:00:00+0000"},{"open":13.02,"high":13.19,"low":12.95,"close":13.05,"volume":275001459.0,"adj_high":13.19,"adj_low":12.95,"adj_close":13.05,"adj_open":13.02,"adj_volume":null,"split_factor":1.0,"dividend":0.0,"symbol":"IDEA.XNSE","exchange":"XNSE","date":"2026-07-29T00:00:00+0000"},{"open":13.06,"high":13.14,"low":12.89,"close":12.95,"volume":286262076.0,"adj_high":13.14,"adj_low":12.89,"adj_close":12.95,"adj_open":13.06,"adj_volume":null,"split_factor":1.0,"dividend":0.0,"symbol":"IDEA.XNSE","exchange":"XNSE","date":"2026-07-28T00:00:00+0000"},{"open":13.13,"high":13.26,"low":13.02,"close":13.06,"volume":247374580.0,"adj_high":13.26,"adj_low":13.02,"adj_close":13.06,"adj_open":13.13,"adj_volume":null,"split_factor":1.0,"dividend":0.0,"symbol":"IDEA.XNSE","exchange":"XNSE","date":"2026-07-27T00:00:00+0000"},{"open":13.11,"high":13.18,"low":12.76,"close":13.13,"volume":382591712.0,"adj_high":13.18,"adj_low":12.76,"adj_close":13.13,"adj_open":13.11,"adj_volume":null,"split_factor":1.0,"dividend":0.0,"symbol":"IDEA.XNSE","exchange":"XNSE","date":"2026-07-24T00:00:00+0000"},{"open":13.49,"high":13.54,"low":13.18,"close":13.2,"volume":355333823.0,"adj_high":13.54,"adj_low":13.18,"adj_close":13.2,"adj_open":13.49,"adj_volume":null,"split_factor":1.0,"dividend":0.0,"symbol":"IDEA.XNSE","exchange":"XNSE","date":"2026-07-23T00:00:00+0000"},{"open":13.49,"high":13.6,"low":13.27,"close":13.54,"volume":356855847.0,"adj_high":13.6,"adj_low":13.27,"adj_close":13.54,"adj_open":13.49,"adj_volume":null,"split_factor":1.0,"dividend":0.0,"symbol":"IDEA.XNSE","exchange":"XNSE","date":"2026-07-22T00:00:00+0000"},{"open":13.59,"high":13.67,"low":13.42,"close":13.49,"volume":248752334.0,"adj_high":13.67,"adj_low":13.42,"adj_close":13.49,"adj_open":13.59,"adj_volume":null,"split_factor":1.0,"dividend":0.0,"symbol":"IDEA.XNSE","exchange":"XNSE","date":"2026-07-21T00:00:00+0000"},{"open":13.71,"high":13.78,"low":13.42,"close":13.51,"volume":324072482.0,"adj_high":13.78,"adj_low":13.42,"adj_close":13.51,"adj_open":13.71,"adj_volume":null,"split_factor":1.0,"dividend":0.0,"symbol":"IDEA.XNSE","exchange":"XNSE","date":"2026-07-20T00:00:00+0000"},{"open":13.83,"high":14.0,"low":13.71,"close":13.74,"volume":275265177.0,"adj_high":14.0,"adj_low":13.71,"adj_close":13.74,"adj_open":13.83,"adj_volume":null,"split_factor":1.0,"dividend":0.0,"symbol":"IDEA.XNSE","exchange":"XNSE","date":"2026-07-17T00:00:00+0000"},{"open":13.79,"high":14.05,"low":13.76,"close":13.89,"volume":299690551.0,"adj_high":14.05,"adj_low":13.76,"adj_close":13.89,"adj_open":13.79,"adj_volume":null,"split_factor":1.0,"dividend":0.0,"symbol":"IDEA.XNSE","exchange":"XNSE","date":"2026-07-16T00:00:00+0000"},{"open":13.9,"high":14.05,"low":13.51,"close":13.67,"volume":323178270.0,"adj_high":14.05,"adj_low":13.51,"adj_close":13.67,"adj_open":13.9,"adj_volume":null,"split_factor":1.0,"dividend":0.0,"symbol":"IDEA.XNSE","exchange":"XNSE","date":"2026-07-15T00:00:00+0000"},{"open":13.93,"high":14.16,"low":13.74,"close":13.83,"volume":290022857.0,"adj_high":14.16,"adj_low":13.74,"adj_close":13.83,"adj_open":13.93,"adj_volume":null,"split_factor":1.0,"dividend":0.0,"symbol":"IDEA.XNSE","exchange":"XNSE","date":"2026-07-14T00:00:00+0000"},{"open":14.1,"high":14.17,"low":13.93,"close":13.96,"volume":234204108.0,"adj_high":14.17,"adj_low":13.93,"adj_close":13.96,"adj_open":14.1,"adj_volume":null,"split_factor":1.0,"dividend":0.0,"symbol":"IDEA.XNSE","exchange":"XNSE","date":"2026-07-13T00:00:00+0000"},{"open":14.15,"high":14.33,"low":14.02,"close":14.19,"volume":272806389.0,"adj_high":14.33,"adj_low":14.02,"adj_close":14.19,"adj_open":14.15,"adj_volume":null,"split_factor":1.0,"dividend":0.0,"symbol":"IDEA.XNSE","exchange":"XNSE","date":"2026-07-10T00:00:00+0000"},{"open":13.99,"high":14.15,"low":13.97,"close":14.04,"volume":198849599.0,"adj_high":14.15,"adj_low":13.97,"adj_close":14.04,"adj_open":13.99,"adj_volume":null,"split_factor":1.0,"dividend":0.0,"symbol":"IDEA.XNSE","exchange":"XNSE","date":"2026-07-09T00:00:00+0000"},{"open":13.84,"high":14.27,"low":13.81,"close":13.93,"volume":415765629.0,"adj_high":14.27,"adj_low":13.81,"adj_close":13.93,"adj_open":13.84,"adj_volume":null,"split_factor":1.0,"dividend":0.0,"symbol":"IDEA.XNSE","exchange":"XNSE","date":"2026-07-08T00:00:00+0000"},{"open":14.15,"high":14.15,"low":13.76,"close":13.85,"volume":382481511.0,"adj_high":14.15,"adj_low":13.76,"adj_close":13.85,"adj_open":14.15,"adj_volume":null,"split_factor":1.0,"dividend":0.0,"symbol":"IDEA.XNSE","exchange":"XNSE","date":"2026-07-07T00:00:00+0000"},{"open":14.22,"high":14.54,"low":14.05,"close":14.09,"volume":281241224.0,"adj_high":null,"adj_low":null,"adj_close":14.09,"adj_open":null,"adj_volume":null,"split_factor":1.0,"dividend":0.0,"symbol":"IDEA.XNSE","exchange":"XNSE","date":"2026-07-06T00:00:00+0000"},{"open":14.5,"high":14.58,"low":14.2,"close":14.25,"volume":310246619.0,"adj_high":null,"adj_low":null,"adj_close":14.25,"adj_open":null,"adj_volume":null,"split_factor":1.0,"dividend":0.0,"symbol":"IDEA.XNSE","exchange":"XNSE","date":"2026-07-03T00:00:00+0000"},{"open":14.68,"high":14.75,"low":14.4,"close":14.48,"volume":288943931.0,"adj_high":null,"adj_low":null,"adj_close":14.48,"adj_open":null,"adj_volume":null,"split_factor":1.0,"dividend":0.0,"symbol":"IDEA.XNSE","exchange":"XNSE","date":"2026-07-02T00:00:00+0000"},{"open":14.46,"high":14.85,"low":14.35,"close":14.64,"volume":423741626.0,"adj_high":null,"adj_low":null,"adj_close":14.64,"adj_open":null,"adj_volume":null,"split_factor":1.0,"dividend":0.0,"symbol":"IDEA.XNSE","exchange":"XNSE","date":"2026-07-01T00:00:00+0000"},{"open":14.45,"high":14.63,"low":14.29,"close":14.46,"volume":486264834.0,"adj_high":null,"adj_low":null,"adj_close":14.46,"adj_open":null,"adj_volume":null,"split_factor":1.0,"dividend":0.0,"symbol":"IDEA.XNSE","exchange":"XNSE","date":"2026-06-30T00:00:00+0000"},{"open":14.1,"high":14.51,"low":13.83,"close":14.43,"volume":1038432662.0,"adj_high":null,"adj_low":null,"adj_close":14.43,"adj_open":null,"adj_volume":null,"split_factor":1.0,"dividend":0.0,"symbol":"IDEA.XNSE","exchange":"XNSE","date":"2026-06-29T00:00:00+0000"},{"open":14.38,"high":14.45,"low":13.98,"close":14.06,"volume":344935684.0,"adj_high":null,"adj_low":null,"adj_close":14.06,"adj_open":null,"adj_volume":null,"split_factor":1.0,"dividend":0.0,"symbol":"IDEA.XNSE","exchange":"XNSE","date":"2026-06-25T00:00:00+0000"},{"open":14.47,"high":14.59,"low":14.16,"close":14.31,"volume":436973322.0,"adj_high":null,"adj_low":null,"adj_close":14.31,"adj_open":null,"adj_volume":null,"split_factor":1.0,"dividend":0.0,"symbol":"IDEA.XNSE","exchange":"XNSE","date":"2026-06-24T00:00:00+0000"},{"open":14.84,"high":14.97,"low":14.4,"close":14.45,"volume":431925668.0,"adj_high":null,"adj_low":null,"adj_close":14.45,"adj_open":null,"adj_volume":null,"split_factor":1.0,"dividend":0.0,"symbol":"IDEA.XNSE","exchange":"XNSE","date":"2026-06-23T00:00:00+0000"},{"open":14.98,"high":15.03,"low":14.75,"close":14.82,"volume":258445365.0,"adj_high":null,"adj_low":null,"adj_close":14.82,"adj_open":null,"adj_volume":null,"split_factor":1.0,"dividend":0.0,"symbol":"IDEA.XNSE","exchange":"XNSE","date":"2026-06-22T00:00:00+0000"},{"open":14.98,"high":15.16,"low":14.83,"close":14.92,"volume":415652107.0,"adj_high":null,"adj_low":null,"adj_close":14.92,"adj_open":null,"adj_volume":null,"split_factor":1.0,"dividend":0.0,"symbol":"IDEA.XNSE","exchange":"XNSE","date":"2026-06-19T00:00:00+0000"},{"open":14.99,"high":15.08,"low":14.81,"close":15.01,"volume":343421593.0,"adj_high":null,"adj_low":null,"adj_close":15.01,"adj_open":null,"adj_volume":null,"split_factor":1.0,"dividend":0.0,"symbol":"IDEA.XNSE","exchange":"XNSE","date":"2026-06-18T00:00:00+0000"},{"open":14.55,"high":15.05,"low":14.45,"close":14.92,"volume":502968362.0,"adj_high":null,"adj_low":null,"adj_close":14.92,"adj_open":null,"adj_volume":null,"split_factor":1.0,"dividend":0.0,"symbol":"IDEA.XNSE","exchange":"XNSE","date":"2026-06-17T00:00:00+0000"},{"open":14.98,"high":15.02,"low":14.55,"close":14.62,"volume":492247244.0,"adj_high":null,"adj_low":null,"adj_close":14.62,"adj_open":null,"adj_volume":null,"split_factor":1.0,"dividend":0.0,"symbol":"IDEA.XNSE","exchange":"XNSE","date":"2026-06-16T00:00:00+0000"},{"open":15.34,"high":15.34,"low":14.91,"close":14.95,"volume":567797999.0,"adj_high":null,"adj_low":null,"adj_close":14.95,"adj_open":null,"adj_volume":null,"split_factor":1.0,"dividend":0.0,"symbol":"IDEA.XNSE","exchange":"XNSE","date":"2026-06-15T00:00:00+0000"},{"open":14.44,"high":15.09,"low":14.21,"close":14.9,"volume":929711857.0,"adj_high":null,"adj_low":null,"adj_close":14.9,"adj_open":null,"adj_volume":null,"split_factor":1.0,"dividend":0.0,"symbol":"IDEA.XNSE","exchange":"XNSE","date":"2026-06-12T00:00:00+0000"}]}