{"pagination":{"limit":100,"offset":0,"count":100,"total":100},"data":[{"open":1041.5,"high":1044.5,"low":1030.3,"close":1038.5,"volume":6074358.0,"adj_high":1044.5,"adj_low":1030.3,"adj_close":1038.5,"adj_open":1041.5,"adj_volume":null,"split_factor":1.0,"dividend":0.0,"symbol":"INFY.XNSE","exchange":"XNSE","date":"2026-09-21T00:00:00+0000"},{"open":1061.9,"high":1061.9,"low":1038.0,"close":1051.4,"volume":22124953.0,"adj_high":1061.9,"adj_low":1038.0,"adj_close":1051.4,"adj_open":1061.9,"adj_volume":null,"split_factor":1.0,"dividend":0.0,"symbol":"INFY.XNSE","exchange":"XNSE","date":"2026-09-18T00:00:00+0000"},{"open":1054.9,"high":1063.6,"low":1048.6,"close":1058.6,"volume":5469865.0,"adj_high":1063.6,"adj_low":1048.6,"adj_close":1058.6,"adj_open":1054.9,"adj_volume":null,"split_factor":1.0,"dividend":0.0,"symbol":"INFY.XNSE","exchange":"XNSE","date":"2026-09-17T00:00:00+0000"},{"open":1082.5,"high":1085.1,"low":1053.5,"close":1060.0,"volume":6230590.0,"adj_high":1085.1,"adj_low":1053.5,"adj_close":1060.0,"adj_open":1082.5,"adj_volume":null,"split_factor":1.0,"dividend":0.0,"symbol":"INFY.XNSE","exchange":"XNSE","date":"2026-09-16T00:00:00+0000"},{"open":1085.0,"high":1097.7,"low":1071.7,"close":1077.0,"volume":14816117.0,"adj_high":1097.7,"adj_low":1071.7,"adj_close":1077.0,"adj_open":1085.0,"adj_volume":null,"split_factor":1.0,"dividend":0.0,"symbol":"INFY.XNSE","exchange":"XNSE","date":"2026-09-15T00:00:00+0000"},{"open":1032.0,"high":1047.3,"low":1029.7,"close":1037.7,"volume":6168088.0,"adj_high":1047.3,"adj_low":1029.7,"adj_close":1037.7,"adj_open":1032.0,"adj_volume":null,"split_factor":1.0,"dividend":0.0,"symbol":"INFY.XNSE","exchange":"XNSE","date":"2026-09-11T00:00:00+0000"},{"open":1039.6,"high":1046.6,"low":1027.3,"close":1036.5,"volume":8998529.0,"adj_high":1046.6,"adj_low":1027.3,"adj_close":1036.5,"adj_open":1039.6,"adj_volume":null,"split_factor":1.0,"dividend":0.0,"symbol":"INFY.XNSE","exchange":"XNSE","date":"2026-09-10T00:00:00+0000"},{"open":1059.0,"high":1059.0,"low":1026.5,"close":1035.0,"volume":13530457.0,"adj_high":1059.0,"adj_low":1026.5,"adj_close":1035.0,"adj_open":1059.0,"adj_volume":null,"split_factor":1.0,"dividend":0.0,"symbol":"INFY.XNSE","exchange":"XNSE","date":"2026-09-09T00:00:00+0000"},{"open":1095.0,"high":1095.0,"low":1078.9,"close":1082.0,"volume":6269037.0,"adj_high":1095.0,"adj_low":1078.9,"adj_close":1082.0,"adj_open":1095.0,"adj_volume":null,"split_factor":1.0,"dividend":0.0,"symbol":"INFY.XNSE","exchange":"XNSE","date":"2026-09-08T00:00:00+0000"},{"open":1109.5,"high":1109.9,"low":1085.0,"close":1087.5,"volume":7668346.0,"adj_high":1109.9,"adj_low":1085.0,"adj_close":1087.5,"adj_open":1109.5,"adj_volume":null,"split_factor":1.0,"dividend":0.0,"symbol":"INFY.XNSE","exchange":"XNSE","date":"2026-09-07T00:00:00+0000"},{"open":1133.0,"high":1146.7,"low":1125.4,"close":1130.0,"volume":5881388.0,"adj_high":1146.7,"adj_low":1125.4,"adj_close":1130.0,"adj_open":1133.0,"adj_volume":null,"split_factor":1.0,"dividend":0.0,"symbol":"INFY.XNSE","exchange":"XNSE","date":"2026-09-04T00:00:00+0000"},{"open":1144.0,"high":1144.0,"low":1122.5,"close":1130.3,"volume":5786250.0,"adj_high":1144.0,"adj_low":1122.5,"adj_close":1130.3,"adj_open":1144.0,"adj_volume":null,"split_factor":1.0,"dividend":0.0,"symbol":"INFY.XNSE","exchange":"XNSE","date":"2026-09-03T00:00:00+0000"},{"open":1137.7,"high":1147.8,"low":1118.6,"close":1140.0,"volume":8564358.0,"adj_high":1147.8,"adj_low":1118.6,"adj_close":1140.0,"adj_open":1137.7,"adj_volume":null,"split_factor":1.0,"dividend":0.0,"symbol":"INFY.XNSE","exchange":"XNSE","date":"2026-09-02T00:00:00+0000"},{"open":1128.0,"high":1156.0,"low":1125.6,"close":1156.0,"volume":13516123.0,"adj_high":1156.0,"adj_low":1125.6,"adj_close":1156.0,"adj_open":1128.0,"adj_volume":null,"split_factor":1.0,"dividend":0.0,"symbol":"INFY.XNSE","exchange":"XNSE","date":"2026-09-01T00:00:00+0000"},{"open":1138.6,"high":1143.9,"low":1111.1,"close":1133.8,"volume":8808120.0,"adj_high":1143.9,"adj_low":1111.1,"adj_close":1133.8,"adj_open":1138.6,"adj_volume":null,"split_factor":1.0,"dividend":0.0,"symbol":"INFY.XNSE","exchange":"XNSE","date":"2026-08-31T00:00:00+0000"},{"open":1123.6,"high":1145.0,"low":1123.3,"close":1144.0,"volume":9621969.0,"adj_high":1145.0,"adj_low":1123.3,"adj_close":1144.0,"adj_open":1123.6,"adj_volume":null,"split_factor":1.0,"dividend":0.0,"symbol":"INFY.XNSE","exchange":"XNSE","date":"2026-08-28T00:00:00+0000"},{"open":1120.0,"high":1130.7,"low":1107.2,"close":1110.8,"volume":6933998.0,"adj_high":1130.7,"adj_low":1107.2,"adj_close":1110.8,"adj_open":1120.0,"adj_volume":null,"split_factor":1.0,"dividend":0.0,"symbol":"INFY.XNSE","exchange":"XNSE","date":"2026-08-27T00:00:00+0000"},{"open":1142.0,"high":1142.0,"low":1118.3,"close":1120.0,"volume":6323984.0,"adj_high":1142.0,"adj_low":1118.3,"adj_close":1120.0,"adj_open":1142.0,"adj_volume":null,"split_factor":1.0,"dividend":0.0,"symbol":"INFY.XNSE","exchange":"XNSE","date":"2026-08-26T00:00:00+0000"},{"open":1132.0,"high":1144.0,"low":1119.9,"close":1144.0,"volume":8121237.0,"adj_high":1144.0,"adj_low":1119.9,"adj_close":1144.0,"adj_open":1132.0,"adj_volume":null,"split_factor":1.0,"dividend":0.0,"symbol":"INFY.XNSE","exchange":"XNSE","date":"2026-08-25T00:00:00+0000"},{"open":1126.5,"high":1144.5,"low":1122.0,"close":1130.0,"volume":8565354.0,"adj_high":1144.5,"adj_low":1122.0,"adj_close":1130.0,"adj_open":1126.5,"adj_volume":null,"split_factor":1.0,"dividend":0.0,"symbol":"INFY.XNSE","exchange":"XNSE","date":"2026-08-24T00:00:00+0000"},{"open":1133.0,"high":1133.5,"low":1118.0,"close":1121.0,"volume":6094967.0,"adj_high":1133.5,"adj_low":1118.0,"adj_close":1121.0,"adj_open":1133.0,"adj_volume":null,"split_factor":1.0,"dividend":0.0,"symbol":"INFY.XNSE","exchange":"XNSE","date":"2026-08-21T00:00:00+0000"},{"open":1143.0,"high":1144.7,"low":1125.7,"close":1130.0,"volume":8559841.0,"adj_high":1144.7,"adj_low":1125.7,"adj_close":1130.0,"adj_open":1143.0,"adj_volume":null,"split_factor":1.0,"dividend":0.0,"symbol":"INFY.XNSE","exchange":"XNSE","date":"2026-08-20T00:00:00+0000"},{"open":1125.6,"high":1134.7,"low":1113.8,"close":1119.8,"volume":8408573.0,"adj_high":1134.7,"adj_low":1113.8,"adj_close":1119.8,"adj_open":1125.6,"adj_volume":null,"split_factor":1.0,"dividend":0.0,"symbol":"INFY.XNSE","exchange":"XNSE","date":"2026-08-19T00:00:00+0000"},{"open":1124.5,"high":1131.9,"low":1112.5,"close":1115.0,"volume":8851110.0,"adj_high":1131.9,"adj_low":1112.5,"adj_close":1115.0,"adj_open":1124.5,"adj_volume":null,"split_factor":1.0,"dividend":0.0,"symbol":"INFY.XNSE","exchange":"XNSE","date":"2026-08-18T00:00:00+0000"},{"open":1163.9,"high":1166.5,"low":1129.7,"close":1139.9,"volume":5817153.0,"adj_high":1166.5,"adj_low":1129.7,"adj_close":1139.9,"adj_open":1163.9,"adj_volume":null,"split_factor":1.0,"dividend":0.0,"symbol":"INFY.XNSE","exchange":"XNSE","date":"2026-08-17T00:00:00+0000"},{"open":1170.4,"high":1174.1,"low":1158.9,"close":1169.2,"volume":5844763.0,"adj_high":1174.1,"adj_low":1158.9,"adj_close":1169.2,"adj_open":1170.4,"adj_volume":null,"split_factor":1.0,"dividend":0.0,"symbol":"INFY.XNSE","exchange":"XNSE","date":"2026-08-14T00:00:00+0000"},{"open":1170.0,"high":1175.0,"low":1157.0,"close":1175.0,"volume":6234215.0,"adj_high":1175.0,"adj_low":1157.0,"adj_close":1175.0,"adj_open":1170.0,"adj_volume":null,"split_factor":1.0,"dividend":0.0,"symbol":"INFY.XNSE","exchange":"XNSE","date":"2026-08-13T00:00:00+0000"},{"open":1185.6,"high":1190.4,"low":1163.3,"close":1176.1,"volume":7529777.0,"adj_high":1190.4,"adj_low":1163.3,"adj_close":1176.1,"adj_open":1185.6,"adj_volume":null,"split_factor":1.0,"dividend":0.0,"symbol":"INFY.XNSE","exchange":"XNSE","date":"2026-08-12T00:00:00+0000"},{"open":1188.0,"high":1193.5,"low":1182.0,"close":1190.7,"volume":10160091.0,"adj_high":1193.5,"adj_low":1182.0,"adj_close":1190.7,"adj_open":1188.0,"adj_volume":null,"split_factor":1.0,"dividend":0.0,"symbol":"INFY.XNSE","exchange":"XNSE","date":"2026-08-11T00:00:00+0000"},{"open":1178.1,"high":1195.0,"low":1175.2,"close":1183.0,"volume":9377001.0,"adj_high":1195.0,"adj_low":1175.2,"adj_close":1183.0,"adj_open":1178.1,"adj_volume":null,"split_factor":1.0,"dividend":0.0,"symbol":"INFY.XNSE","exchange":"XNSE","date":"2026-08-10T00:00:00+0000"},{"open":1160.0,"high":1183.0,"low":1155.6,"close":1175.1,"volume":7581410.0,"adj_high":1183.0,"adj_low":1155.6,"adj_close":1175.1,"adj_open":1160.0,"adj_volume":null,"split_factor":1.0,"dividend":0.0,"symbol":"INFY.XNSE","exchange":"XNSE","date":"2026-08-07T00:00:00+0000"},{"open":1174.1,"high":1185.8,"low":1163.0,"close":1165.0,"volume":8521064.0,"adj_high":1185.8,"adj_low":1163.0,"adj_close":1165.0,"adj_open":1174.1,"adj_volume":null,"split_factor":1.0,"dividend":0.0,"symbol":"INFY.XNSE","exchange":"XNSE","date":"2026-08-06T00:00:00+0000"},{"open":1174.7,"high":1177.5,"low":1162.3,"close":1174.0,"volume":9964155.0,"adj_high":1177.5,"adj_low":1162.3,"adj_close":1174.0,"adj_open":1174.7,"adj_volume":null,"split_factor":1.0,"dividend":0.0,"symbol":"INFY.XNSE","exchange":"XNSE","date":"2026-08-05T00:00:00+0000"},{"open":1168.0,"high":1175.7,"low":1153.3,"close":1167.5,"volume":9243589.0,"adj_high":1175.7,"adj_low":1153.3,"adj_close":1167.5,"adj_open":1168.0,"adj_volume":null,"split_factor":1.0,"dividend":0.0,"symbol":"INFY.XNSE","exchange":"XNSE","date":"2026-08-04T00:00:00+0000"},{"open":1145.1,"high":1180.0,"low":1138.1,"close":1180.0,"volume":8582270.0,"adj_high":1180.0,"adj_low":1138.1,"adj_close":1180.0,"adj_open":1145.1,"adj_volume":null,"split_factor":1.0,"dividend":0.0,"symbol":"INFY.XNSE","exchange":"XNSE","date":"2026-08-03T00:00:00+0000"},{"open":1118.9,"high":1139.3,"low":1107.2,"close":1130.1,"volume":14367075.0,"adj_high":1139.3,"adj_low":1107.2,"adj_close":1130.1,"adj_open":1118.9,"adj_volume":null,"split_factor":1.0,"dividend":0.0,"symbol":"INFY.XNSE","exchange":"XNSE","date":"2026-07-31T00:00:00+0000"},{"open":1168.0,"high":1187.7,"low":1151.3,"close":1155.1,"volume":22630218.0,"adj_high":1187.7,"adj_low":1151.3,"adj_close":1155.1,"adj_open":1168.0,"adj_volume":null,"split_factor":1.0,"dividend":0.0,"symbol":"INFY.XNSE","exchange":"XNSE","date":"2026-07-30T00:00:00+0000"},{"open":1147.0,"high":1164.5,"low":1128.4,"close":1155.6,"volume":34400369.0,"adj_high":1164.5,"adj_low":1128.4,"adj_close":1155.6,"adj_open":1147.0,"adj_volume":null,"split_factor":1.0,"dividend":0.0,"symbol":"INFY.XNSE","exchange":"XNSE","date":"2026-07-29T00:00:00+0000"},{"open":1097.0,"high":1118.5,"low":1097.0,"close":1105.7,"volume":28100895.0,"adj_high":1118.5,"adj_low":1097.0,"adj_close":1105.7,"adj_open":1097.0,"adj_volume":null,"split_factor":1.0,"dividend":0.0,"symbol":"INFY.XNSE","exchange":"XNSE","date":"2026-07-28T00:00:00+0000"},{"open":1065.0,"high":1082.0,"low":1057.4,"close":1079.2,"volume":15956349.0,"adj_high":1082.0,"adj_low":1057.4,"adj_close":1079.2,"adj_open":1065.0,"adj_volume":null,"split_factor":1.0,"dividend":0.0,"symbol":"INFY.XNSE","exchange":"XNSE","date":"2026-07-27T00:00:00+0000"},{"open":1028.0,"high":1043.4,"low":1013.9,"close":1040.9,"volume":29036900.0,"adj_high":1043.4,"adj_low":1013.9,"adj_close":1040.9,"adj_open":1028.0,"adj_volume":null,"split_factor":1.0,"dividend":0.0,"symbol":"INFY.XNSE","exchange":"XNSE","date":"2026-07-24T00:00:00+0000"},{"open":1046.9,"high":1058.5,"low":1032.0,"close":1052.9,"volume":13794578.0,"adj_high":1058.5,"adj_low":1032.0,"adj_close":1052.9,"adj_open":1046.9,"adj_volume":null,"split_factor":1.0,"dividend":0.0,"symbol":"INFY.XNSE","exchange":"XNSE","date":"2026-07-23T00:00:00+0000"},{"open":1064.0,"high":1069.3,"low":1046.2,"close":1052.0,"volume":7517203.0,"adj_high":1069.3,"adj_low":1046.2,"adj_close":1052.0,"adj_open":1064.0,"adj_volume":null,"split_factor":1.0,"dividend":0.0,"symbol":"INFY.XNSE","exchange":"XNSE","date":"2026-07-22T00:00:00+0000"},{"open":1080.0,"high":1094.5,"low":1067.2,"close":1070.6,"volume":9485229.0,"adj_high":1094.5,"adj_low":1067.2,"adj_close":1070.6,"adj_open":1080.0,"adj_volume":null,"split_factor":1.0,"dividend":0.0,"symbol":"INFY.XNSE","exchange":"XNSE","date":"2026-07-21T00:00:00+0000"},{"open":1102.0,"high":1103.8,"low":1083.2,"close":1087.1,"volume":6372645.0,"adj_high":1103.8,"adj_low":1083.2,"adj_close":1087.1,"adj_open":1102.0,"adj_volume":null,"split_factor":1.0,"dividend":0.0,"symbol":"INFY.XNSE","exchange":"XNSE","date":"2026-07-20T00:00:00+0000"},{"open":1105.0,"high":1116.8,"low":1092.0,"close":1096.5,"volume":12547728.0,"adj_high":1116.8,"adj_low":1092.0,"adj_close":1096.5,"adj_open":1105.0,"adj_volume":null,"split_factor":1.0,"dividend":0.0,"symbol":"INFY.XNSE","exchange":"XNSE","date":"2026-07-17T00:00:00+0000"},{"open":1082.5,"high":1097.3,"low":1077.9,"close":1082.4,"volume":8592146.0,"adj_high":1097.3,"adj_low":1077.9,"adj_close":1082.4,"adj_open":1082.5,"adj_volume":null,"split_factor":1.0,"dividend":0.0,"symbol":"INFY.XNSE","exchange":"XNSE","date":"2026-07-16T00:00:00+0000"},{"open":1079.0,"high":1088.1,"low":1073.0,"close":1076.3,"volume":8501933.0,"adj_high":1088.1,"adj_low":1073.0,"adj_close":1076.3,"adj_open":1079.0,"adj_volume":null,"split_factor":1.0,"dividend":0.0,"symbol":"INFY.XNSE","exchange":"XNSE","date":"2026-07-15T00:00:00+0000"},{"open":1107.8,"high":1113.5,"low":1090.0,"close":1092.9,"volume":14819413.0,"adj_high":1113.5,"adj_low":1090.0,"adj_close":1092.9,"adj_open":1107.8,"adj_volume":null,"split_factor":1.0,"dividend":0.0,"symbol":"INFY.XNSE","exchange":"XNSE","date":"2026-07-14T00:00:00+0000"},{"open":1057.1,"high":1114.9,"low":1057.1,"close":1102.6,"volume":20994760.0,"adj_high":1114.9,"adj_low":1057.1,"adj_close":1102.6,"adj_open":1057.1,"adj_volume":null,"split_factor":1.0,"dividend":0.0,"symbol":"INFY.XNSE","exchange":"XNSE","date":"2026-07-13T00:00:00+0000"},{"open":1075.0,"high":1091.3,"low":1064.7,"close":1068.0,"volume":9747266.0,"adj_high":1091.3,"adj_low":1064.7,"adj_close":1068.0,"adj_open":1075.0,"adj_volume":null,"split_factor":1.0,"dividend":0.0,"symbol":"INFY.XNSE","exchange":"XNSE","date":"2026-07-10T00:00:00+0000"},{"open":1062.7,"high":1062.7,"low":1040.4,"close":1050.8,"volume":9003333.0,"adj_high":1062.7,"adj_low":1040.4,"adj_close":1050.8,"adj_open":1062.7,"adj_volume":null,"split_factor":1.0,"dividend":0.0,"symbol":"INFY.XNSE","exchange":"XNSE","date":"2026-07-09T00:00:00+0000"},{"open":1071.9,"high":1079.7,"low":1064.4,"close":1069.3,"volume":13022221.0,"adj_high":1079.7,"adj_low":1064.4,"adj_close":1069.3,"adj_open":1071.9,"adj_volume":null,"split_factor":1.0,"dividend":0.0,"symbol":"INFY.XNSE","exchange":"XNSE","date":"2026-07-08T00:00:00+0000"},{"open":1040.6,"high":1087.5,"low":1040.6,"close":1071.8,"volume":18866296.0,"adj_high":1087.5,"adj_low":1040.6,"adj_close":1071.8,"adj_open":1040.6,"adj_volume":null,"split_factor":1.0,"dividend":0.0,"symbol":"INFY.XNSE","exchange":"XNSE","date":"2026-07-07T00:00:00+0000"},{"open":1050.1,"high":1053.0,"low":1033.0,"close":1042.2,"volume":5559747.0,"adj_high":null,"adj_low":null,"adj_close":1042.2,"adj_open":null,"adj_volume":null,"split_factor":1.0,"dividend":0.0,"symbol":"INFY.XNSE","exchange":"XNSE","date":"2026-07-06T00:00:00+0000"},{"open":1063.0,"high":1068.7,"low":1042.0,"close":1047.2,"volume":11653534.0,"adj_high":null,"adj_low":null,"adj_close":1047.2,"adj_open":null,"adj_volume":null,"split_factor":1.0,"dividend":0.0,"symbol":"INFY.XNSE","exchange":"XNSE","date":"2026-07-03T00:00:00+0000"},{"open":1006.4,"high":1045.0,"low":1006.0,"close":1040.9,"volume":18741111.0,"adj_high":null,"adj_low":null,"adj_close":1040.9,"adj_open":null,"adj_volume":null,"split_factor":1.0,"dividend":0.0,"symbol":"INFY.XNSE","exchange":"XNSE","date":"2026-07-02T00:00:00+0000"},{"open":1006.0,"high":1014.0,"low":982.4,"close":985.3,"volume":13037982.0,"adj_high":null,"adj_low":null,"adj_close":985.3,"adj_open":null,"adj_volume":null,"split_factor":1.0,"dividend":0.0,"symbol":"INFY.XNSE","exchange":"XNSE","date":"2026-07-01T00:00:00+0000"},{"open":1030.0,"high":1030.4,"low":996.0,"close":1000.4,"volume":24128263.0,"adj_high":null,"adj_low":null,"adj_close":1000.4,"adj_open":null,"adj_volume":null,"split_factor":1.0,"dividend":0.0,"symbol":"INFY.XNSE","exchange":"XNSE","date":"2026-06-30T00:00:00+0000"},{"open":1037.1,"high":1046.6,"low":1029.1,"close":1036.7,"volume":15080892.0,"adj_high":null,"adj_low":null,"adj_close":1036.7,"adj_open":null,"adj_volume":null,"split_factor":1.0,"dividend":0.0,"symbol":"INFY.XNSE","exchange":"XNSE","date":"2026-06-29T00:00:00+0000"},{"open":1065.0,"high":1068.0,"low":1039.1,"close":1041.2,"volume":15866779.0,"adj_high":null,"adj_low":null,"adj_close":1041.2,"adj_open":null,"adj_volume":null,"split_factor":1.0,"dividend":0.0,"symbol":"INFY.XNSE","exchange":"XNSE","date":"2026-06-25T00:00:00+0000"},{"open":1040.9,"high":1065.5,"low":1037.7,"close":1056.6,"volume":12346266.0,"adj_high":null,"adj_low":null,"adj_close":1056.6,"adj_open":null,"adj_volume":null,"split_factor":1.0,"dividend":0.0,"symbol":"INFY.XNSE","exchange":"XNSE","date":"2026-06-24T00:00:00+0000"},{"open":1053.8,"high":1055.3,"low":1026.0,"close":1029.3,"volume":19323064.0,"adj_high":null,"adj_low":null,"adj_close":1029.3,"adj_open":null,"adj_volume":null,"split_factor":1.0,"dividend":0.0,"symbol":"INFY.XNSE","exchange":"XNSE","date":"2026-06-23T00:00:00+0000"},{"open":1055.0,"high":1080.3,"low":1055.0,"close":1065.4,"volume":10178505.0,"adj_high":null,"adj_low":null,"adj_close":1065.4,"adj_open":null,"adj_volume":null,"split_factor":1.0,"dividend":0.0,"symbol":"INFY.XNSE","exchange":"XNSE","date":"2026-06-22T00:00:00+0000"},{"open":1062.3,"high":1066.0,"low":1030.0,"close":1051.4,"volume":45665442.0,"adj_high":null,"adj_low":null,"adj_close":1051.4,"adj_open":null,"adj_volume":null,"split_factor":1.0,"dividend":0.0,"symbol":"INFY.XNSE","exchange":"XNSE","date":"2026-06-19T00:00:00+0000"},{"open":1142.9,"high":1142.9,"low":1125.3,"close":1127.5,"volume":16781447.0,"adj_high":null,"adj_low":null,"adj_close":1127.5,"adj_open":null,"adj_volume":null,"split_factor":1.0,"dividend":0.0,"symbol":"INFY.XNSE","exchange":"XNSE","date":"2026-06-18T00:00:00+0000"},{"open":1149.0,"high":1162.5,"low":1148.0,"close":1157.7,"volume":5995119.0,"adj_high":null,"adj_low":null,"adj_close":1157.7,"adj_open":null,"adj_volume":null,"split_factor":1.0,"dividend":0.0,"symbol":"INFY.XNSE","exchange":"XNSE","date":"2026-06-17T00:00:00+0000"},{"open":1136.9,"high":1153.8,"low":1123.2,"close":1143.6,"volume":10456090.0,"adj_high":null,"adj_low":null,"adj_close":1143.6,"adj_open":null,"adj_volume":null,"split_factor":1.0,"dividend":0.0,"symbol":"INFY.XNSE","exchange":"XNSE","date":"2026-06-16T00:00:00+0000"},{"open":1130.0,"high":1151.0,"low":1123.0,"close":1134.9,"volume":7856192.0,"adj_high":null,"adj_low":null,"adj_close":1134.9,"adj_open":null,"adj_volume":null,"split_factor":1.0,"dividend":0.0,"symbol":"INFY.XNSE","exchange":"XNSE","date":"2026-06-15T00:00:00+0000"},{"open":1120.0,"high":1123.3,"low":1111.5,"close":1116.4,"volume":8075333.0,"adj_high":null,"adj_low":null,"adj_close":1116.4,"adj_open":null,"adj_volume":null,"split_factor":1.0,"dividend":0.0,"symbol":"INFY.XNSE","exchange":"XNSE","date":"2026-06-12T00:00:00+0000"},{"open":1129.7,"high":1133.7,"low":1109.0,"close":1119.5,"volume":9372176.0,"adj_high":null,"adj_low":null,"adj_close":1119.5,"adj_open":null,"adj_volume":null,"split_factor":1.0,"dividend":0.0,"symbol":"INFY.XNSE","exchange":"XNSE","date":"2026-06-11T00:00:00+0000"},{"open":1160.1,"high":1171.4,"low":1143.3,"close":1144.0,"volume":8887626.0,"adj_high":null,"adj_low":null,"adj_close":1144.0,"adj_open":null,"adj_volume":null,"split_factor":1.0,"dividend":25.0,"symbol":"INFY.XNSE","exchange":"XNSE","date":"2026-06-10T00:00:00+0000"},{"open":1193.6,"high":1193.6,"low":1167.3,"close":1181.7,"volume":10984054.0,"adj_high":null,"adj_low":null,"adj_close":1156.7,"adj_open":null,"adj_volume":null,"split_factor":1.0,"dividend":0.0,"symbol":"INFY.XNSE","exchange":"XNSE","date":"2026-06-09T00:00:00+0000"},{"open":1182.5,"high":1191.8,"low":1172.5,"close":1174.5,"volume":8803066.0,"adj_high":null,"adj_low":null,"adj_close":1174.5,"adj_open":null,"adj_volume":null,"split_factor":1.0,"dividend":0.0,"symbol":"INFY.XNSE","exchange":"XNSE","date":"2026-05-22T00:00:00+0000"},{"open":1196.1,"high":1201.8,"low":1177.0,"close":1181.2,"volume":10021033.0,"adj_high":null,"adj_low":null,"adj_close":1181.2,"adj_open":null,"adj_volume":null,"split_factor":1.0,"dividend":0.0,"symbol":"INFY.XNSE","exchange":"XNSE","date":"2026-05-21T00:00:00+0000"},{"open":1187.0,"high":1206.9,"low":1184.9,"close":1193.7,"volume":15121010.0,"adj_high":null,"adj_low":null,"adj_close":1193.7,"adj_open":null,"adj_volume":null,"split_factor":1.0,"dividend":0.0,"symbol":"INFY.XNSE","exchange":"XNSE","date":"2026-05-20T00:00:00+0000"},{"open":1162.0,"high":1198.4,"low":1162.0,"close":1196.9,"volume":32175705.0,"adj_high":null,"adj_low":null,"adj_close":1196.9,"adj_open":null,"adj_volume":null,"split_factor":1.0,"dividend":0.0,"symbol":"INFY.XNSE","exchange":"XNSE","date":"2026-05-19T00:00:00+0000"},{"open":1119.0,"high":1146.1,"low":1118.0,"close":1142.5,"volume":12096377.0,"adj_high":null,"adj_low":null,"adj_close":1142.5,"adj_open":null,"adj_volume":null,"split_factor":1.0,"dividend":0.0,"symbol":"INFY.XNSE","exchange":"XNSE","date":"2026-05-18T00:00:00+0000"},{"open":1102.0,"high":1133.2,"low":1101.6,"close":1119.0,"volume":17482450.0,"adj_high":null,"adj_low":null,"adj_close":1119.0,"adj_open":null,"adj_volume":null,"split_factor":1.0,"dividend":0.0,"symbol":"INFY.XNSE","exchange":"XNSE","date":"2026-05-15T00:00:00+0000"},{"open":1119.8,"high":1121.9,"low":1089.0,"close":1095.0,"volume":16914842.0,"adj_high":null,"adj_low":null,"adj_close":1095.0,"adj_open":null,"adj_volume":null,"split_factor":1.0,"dividend":0.0,"symbol":"INFY.XNSE","exchange":"XNSE","date":"2026-05-14T00:00:00+0000"},{"open":1136.6,"high":1142.6,"low":1121.0,"close":1123.1,"volume":6664111.0,"adj_high":null,"adj_low":null,"adj_close":1123.1,"adj_open":null,"adj_volume":null,"split_factor":1.0,"dividend":0.0,"symbol":"INFY.XNSE","exchange":"XNSE","date":"2026-05-13T00:00:00+0000"},{"open":1162.0,"high":1162.0,"low":1123.0,"close":1140.3,"volume":16891948.0,"adj_high":null,"adj_low":null,"adj_close":1140.3,"adj_open":null,"adj_volume":null,"split_factor":1.0,"dividend":0.0,"symbol":"INFY.XNSE","exchange":"XNSE","date":"2026-05-12T00:00:00+0000"},{"open":1176.0,"high":1187.0,"low":1172.1,"close":1177.0,"volume":7336288.0,"adj_high":null,"adj_low":null,"adj_close":1177.0,"adj_open":null,"adj_volume":null,"split_factor":1.0,"dividend":0.0,"symbol":"INFY.XNSE","exchange":"XNSE","date":"2026-05-11T00:00:00+0000"},{"open":1161.0,"high":1183.5,"low":1158.8,"close":1179.2,"volume":7582770.0,"adj_high":null,"adj_low":null,"adj_close":1179.2,"adj_open":null,"adj_volume":null,"split_factor":1.0,"dividend":0.0,"symbol":"INFY.XNSE","exchange":"XNSE","date":"2026-05-08T00:00:00+0000"},{"open":1173.0,"high":1175.4,"low":1159.2,"close":1162.7,"volume":12013987.0,"adj_high":null,"adj_low":null,"adj_close":1162.7,"adj_open":null,"adj_volume":null,"split_factor":1.0,"dividend":0.0,"symbol":"INFY.XNSE","exchange":"XNSE","date":"2026-05-07T00:00:00+0000"},{"open":1187.0,"high":1191.5,"low":1164.1,"close":1167.2,"volume":9856963.0,"adj_high":null,"adj_low":null,"adj_close":1167.2,"adj_open":null,"adj_volume":null,"split_factor":1.0,"dividend":0.0,"symbol":"INFY.XNSE","exchange":"XNSE","date":"2026-05-06T00:00:00+0000"},{"open":1169.5,"high":1185.2,"low":1160.1,"close":1178.1,"volume":8164108.0,"adj_high":null,"adj_low":null,"adj_close":1178.1,"adj_open":null,"adj_volume":null,"split_factor":1.0,"dividend":0.0,"symbol":"INFY.XNSE","exchange":"XNSE","date":"2026-05-05T00:00:00+0000"},{"open":1195.0,"high":1195.0,"low":1165.2,"close":1168.4,"volume":7735811.0,"adj_high":null,"adj_low":null,"adj_close":1168.4,"adj_open":null,"adj_volume":null,"split_factor":1.0,"dividend":0.0,"symbol":"INFY.XNSE","exchange":"XNSE","date":"2026-05-04T00:00:00+0000"},{"open":1167.5,"high":1189.8,"low":1159.6,"close":1181.8,"volume":12205669.0,"adj_high":null,"adj_low":null,"adj_close":1181.8,"adj_open":null,"adj_volume":null,"split_factor":1.0,"dividend":0.0,"symbol":"INFY.XNSE","exchange":"XNSE","date":"2026-04-30T00:00:00+0000"},{"open":1158.5,"high":1178.2,"low":1156.8,"close":1167.5,"volume":8303109.0,"adj_high":null,"adj_low":null,"adj_close":1167.5,"adj_open":null,"adj_volume":null,"split_factor":1.0,"dividend":0.0,"symbol":"INFY.XNSE","exchange":"XNSE","date":"2026-04-29T00:00:00+0000"},{"open":1162.7,"high":1169.4,"low":1149.8,"close":1152.1,"volume":12720276.0,"adj_high":null,"adj_low":null,"adj_close":1152.1,"adj_open":null,"adj_volume":null,"split_factor":1.0,"dividend":0.0,"symbol":"INFY.XNSE","exchange":"XNSE","date":"2026-04-28T00:00:00+0000"},{"open":1154.6,"high":1179.9,"low":1154.5,"close":1170.3,"volume":19579883.0,"adj_high":null,"adj_low":null,"adj_close":1170.3,"adj_open":null,"adj_volume":null,"split_factor":1.0,"dividend":0.0,"symbol":"INFY.XNSE","exchange":"XNSE","date":"2026-04-27T00:00:00+0000"},{"open":1200.0,"high":1223.9,"low":1152.2,"close":1154.6,"volume":42078914.0,"adj_high":null,"adj_low":null,"adj_close":1154.6,"adj_open":null,"adj_volume":null,"split_factor":1.0,"dividend":0.0,"symbol":"INFY.XNSE","exchange":"XNSE","date":"2026-04-24T00:00:00+0000"},{"open":1254.0,"high":1265.7,"low":1226.0,"close":1231.8,"volume":14792854.0,"adj_high":null,"adj_low":null,"adj_close":1231.8,"adj_open":null,"adj_volume":null,"split_factor":1.0,"dividend":0.0,"symbol":"INFY.XNSE","exchange":"XNSE","date":"2026-04-23T00:00:00+0000"},{"open":1295.0,"high":1297.7,"low":1255.9,"close":1268.8,"volume":20088378.0,"adj_high":null,"adj_low":null,"adj_close":1268.8,"adj_open":null,"adj_volume":null,"split_factor":1.0,"dividend":0.0,"symbol":"INFY.XNSE","exchange":"XNSE","date":"2026-04-22T00:00:00+0000"},{"open":1310.0,"high":1325.0,"low":1299.3,"close":1314.5,"volume":10057440.0,"adj_high":null,"adj_low":null,"adj_close":1314.5,"adj_open":null,"adj_volume":null,"split_factor":1.0,"dividend":0.0,"symbol":"INFY.XNSE","exchange":"XNSE","date":"2026-04-21T00:00:00+0000"},{"open":1320.0,"high":1324.9,"low":1308.1,"close":1312.6,"volume":7172300.0,"adj_high":null,"adj_low":null,"adj_close":1312.6,"adj_open":null,"adj_volume":null,"split_factor":1.0,"dividend":0.0,"symbol":"INFY.XNSE","exchange":"XNSE","date":"2026-04-20T00:00:00+0000"},{"open":1313.0,"high":1328.3,"low":1306.1,"close":1318.7,"volume":12064048.0,"adj_high":null,"adj_low":null,"adj_close":1318.7,"adj_open":null,"adj_volume":null,"split_factor":1.0,"dividend":0.0,"symbol":"INFY.XNSE","exchange":"XNSE","date":"2026-04-17T00:00:00+0000"},{"open":1322.1,"high":1331.0,"low":1309.0,"close":1316.0,"volume":18527029.0,"adj_high":null,"adj_low":null,"adj_close":1316.0,"adj_open":null,"adj_volume":null,"split_factor":1.0,"dividend":0.0,"symbol":"INFY.XNSE","exchange":"XNSE","date":"2026-04-16T00:00:00+0000"},{"open":1306.3,"high":1322.5,"low":1300.5,"close":1305.0,"volume":12098912.0,"adj_high":null,"adj_low":null,"adj_close":1305.0,"adj_open":null,"adj_volume":null,"split_factor":1.0,"dividend":0.0,"symbol":"INFY.XNSE","exchange":"XNSE","date":"2026-04-15T00:00:00+0000"}]}