{"pagination":{"limit":100,"offset":0,"count":100,"total":100},"data":[{"open":971.85,"high":971.85,"low":959.6,"close":961.85,"volume":7507038.0,"adj_high":971.85,"adj_low":959.6,"adj_close":961.85,"adj_open":971.85,"adj_volume":null,"split_factor":1.0,"dividend":0.0,"symbol":"SBIN.XNSE","exchange":"XNSE","date":"2026-10-30T00:00:00+0000"},{"open":956.8,"high":971.9,"low":954.6,"close":971.9,"volume":7598911.0,"adj_high":971.9,"adj_low":954.6,"adj_close":971.9,"adj_open":956.8,"adj_volume":null,"split_factor":1.0,"dividend":0.0,"symbol":"SBIN.XNSE","exchange":"XNSE","date":"2026-10-29T00:00:00+0000"},{"open":945.0,"high":959.55,"low":944.0,"close":956.8,"volume":11010065.0,"adj_high":959.55,"adj_low":944.0,"adj_close":956.8,"adj_open":945.0,"adj_volume":null,"split_factor":1.0,"dividend":0.0,"symbol":"SBIN.XNSE","exchange":"XNSE","date":"2026-10-28T00:00:00+0000"},{"open":958.85,"high":965.65,"low":945.1,"close":945.1,"volume":10923760.0,"adj_high":965.65,"adj_low":945.1,"adj_close":945.1,"adj_open":958.85,"adj_volume":null,"split_factor":1.0,"dividend":0.0,"symbol":"SBIN.XNSE","exchange":"XNSE","date":"2026-10-27T00:00:00+0000"},{"open":956.5,"high":961.55,"low":943.4,"close":960.8,"volume":6676961.0,"adj_high":961.55,"adj_low":943.4,"adj_close":960.8,"adj_open":956.5,"adj_volume":null,"split_factor":1.0,"dividend":0.0,"symbol":"SBIN.XNSE","exchange":"XNSE","date":"2026-10-26T00:00:00+0000"},{"open":970.0,"high":971.4,"low":949.95,"close":958.6,"volume":9733931.0,"adj_high":971.4,"adj_low":949.95,"adj_close":958.6,"adj_open":970.0,"adj_volume":null,"split_factor":1.0,"dividend":0.0,"symbol":"SBIN.XNSE","exchange":"XNSE","date":"2026-10-23T00:00:00+0000"},{"open":959.55,"high":970.9,"low":950.05,"close":970.0,"volume":5755456.0,"adj_high":970.9,"adj_low":950.05,"adj_close":970.0,"adj_open":959.55,"adj_volume":null,"split_factor":1.0,"dividend":0.0,"symbol":"SBIN.XNSE","exchange":"XNSE","date":"2026-10-22T00:00:00+0000"},{"open":981.9,"high":983.4,"low":961.6,"close":963.0,"volume":10249390.0,"adj_high":983.4,"adj_low":961.6,"adj_close":963.0,"adj_open":981.9,"adj_volume":null,"split_factor":1.0,"dividend":0.0,"symbol":"SBIN.XNSE","exchange":"XNSE","date":"2026-10-21T00:00:00+0000"},{"open":962.6,"high":983.8,"low":960.7,"close":973.7,"volume":15083265.0,"adj_high":983.8,"adj_low":960.7,"adj_close":973.7,"adj_open":962.6,"adj_volume":null,"split_factor":1.0,"dividend":0.0,"symbol":"SBIN.XNSE","exchange":"XNSE","date":"2026-10-19T00:00:00+0000"},{"open":961.1,"high":965.9,"low":951.7,"close":962.6,"volume":7841887.0,"adj_high":965.9,"adj_low":951.7,"adj_close":962.6,"adj_open":961.1,"adj_volume":null,"split_factor":1.0,"dividend":0.0,"symbol":"SBIN.XNSE","exchange":"XNSE","date":"2026-10-16T00:00:00+0000"},{"open":955.4,"high":963.8,"low":947.35,"close":960.0,"volume":8601199.0,"adj_high":963.8,"adj_low":947.35,"adj_close":960.0,"adj_open":955.4,"adj_volume":null,"split_factor":1.0,"dividend":0.0,"symbol":"SBIN.XNSE","exchange":"XNSE","date":"2026-10-15T00:00:00+0000"},{"open":955.4,"high":956.8,"low":945.5,"close":954.9,"volume":11380780.0,"adj_high":956.8,"adj_low":945.5,"adj_close":954.9,"adj_open":955.4,"adj_volume":null,"split_factor":1.0,"dividend":0.0,"symbol":"SBIN.XNSE","exchange":"XNSE","date":"2026-10-14T00:00:00+0000"},{"open":941.0,"high":957.0,"low":938.6,"close":957.0,"volume":7116742.0,"adj_high":957.0,"adj_low":938.6,"adj_close":957.0,"adj_open":941.0,"adj_volume":null,"split_factor":1.0,"dividend":0.0,"symbol":"SBIN.XNSE","exchange":"XNSE","date":"2026-10-13T00:00:00+0000"},{"open":960.2,"high":961.0,"low":937.9,"close":941.0,"volume":9304542.0,"adj_high":961.0,"adj_low":937.9,"adj_close":941.0,"adj_open":960.2,"adj_volume":null,"split_factor":1.0,"dividend":0.0,"symbol":"SBIN.XNSE","exchange":"XNSE","date":"2026-10-12T00:00:00+0000"},{"open":942.0,"high":959.9,"low":938.1,"close":959.1,"volume":6048888.0,"adj_high":959.9,"adj_low":938.1,"adj_close":959.1,"adj_open":942.0,"adj_volume":null,"split_factor":1.0,"dividend":0.0,"symbol":"SBIN.XNSE","exchange":"XNSE","date":"2026-10-09T00:00:00+0000"},{"open":953.9,"high":953.9,"low":937.5,"close":940.0,"volume":7579760.0,"adj_high":953.9,"adj_low":937.5,"adj_close":940.0,"adj_open":953.9,"adj_volume":null,"split_factor":1.0,"dividend":0.0,"symbol":"SBIN.XNSE","exchange":"XNSE","date":"2026-10-08T00:00:00+0000"},{"open":955.0,"high":966.0,"low":945.6,"close":954.0,"volume":12519088.0,"adj_high":966.0,"adj_low":945.6,"adj_close":954.0,"adj_open":955.0,"adj_volume":null,"split_factor":1.0,"dividend":0.0,"symbol":"SBIN.XNSE","exchange":"XNSE","date":"2026-10-07T00:00:00+0000"},{"open":962.1,"high":963.65,"low":949.85,"close":958.75,"volume":8202144.0,"adj_high":963.65,"adj_low":949.85,"adj_close":958.75,"adj_open":962.1,"adj_volume":null,"split_factor":1.0,"dividend":0.0,"symbol":"SBIN.XNSE","exchange":"XNSE","date":"2026-10-06T00:00:00+0000"},{"open":959.0,"high":969.45,"low":956.0,"close":958.0,"volume":8163566.0,"adj_high":969.45,"adj_low":956.0,"adj_close":958.0,"adj_open":959.0,"adj_volume":null,"split_factor":1.0,"dividend":0.0,"symbol":"SBIN.XNSE","exchange":"XNSE","date":"2026-10-05T00:00:00+0000"},{"open":953.1,"high":965.4,"low":945.8,"close":954.1,"volume":7390452.0,"adj_high":965.4,"adj_low":945.8,"adj_close":954.1,"adj_open":953.1,"adj_volume":null,"split_factor":1.0,"dividend":0.0,"symbol":"SBIN.XNSE","exchange":"XNSE","date":"2026-10-01T00:00:00+0000"},{"open":964.7,"high":972.8,"low":959.5,"close":959.5,"volume":8004673.0,"adj_high":972.8,"adj_low":959.5,"adj_close":959.5,"adj_open":964.7,"adj_volume":null,"split_factor":1.0,"dividend":0.0,"symbol":"SBIN.XNSE","exchange":"XNSE","date":"2026-09-30T00:00:00+0000"},{"open":960.9,"high":968.1,"low":953.0,"close":964.7,"volume":26742867.0,"adj_high":968.1,"adj_low":953.0,"adj_close":964.7,"adj_open":960.9,"adj_volume":null,"split_factor":1.0,"dividend":0.0,"symbol":"SBIN.XNSE","exchange":"XNSE","date":"2026-09-29T00:00:00+0000"},{"open":980.1,"high":982.5,"low":956.1,"close":962.0,"volume":9844005.0,"adj_high":982.5,"adj_low":956.1,"adj_close":962.0,"adj_open":980.1,"adj_volume":null,"split_factor":1.0,"dividend":0.0,"symbol":"SBIN.XNSE","exchange":"XNSE","date":"2026-09-28T00:00:00+0000"},{"open":980.8,"high":985.7,"low":977.0,"close":983.0,"volume":3756978.0,"adj_high":985.7,"adj_low":977.0,"adj_close":983.0,"adj_open":980.8,"adj_volume":null,"split_factor":1.0,"dividend":0.0,"symbol":"SBIN.XNSE","exchange":"XNSE","date":"2026-09-25T00:00:00+0000"},{"open":982.3,"high":992.0,"low":975.8,"close":978.5,"volume":13722768.0,"adj_high":992.0,"adj_low":975.8,"adj_close":978.5,"adj_open":982.3,"adj_volume":null,"split_factor":1.0,"dividend":0.0,"symbol":"SBIN.XNSE","exchange":"XNSE","date":"2026-09-24T00:00:00+0000"},{"open":987.0,"high":996.4,"low":986.4,"close":994.1,"volume":4521311.0,"adj_high":996.4,"adj_low":986.4,"adj_close":994.1,"adj_open":987.0,"adj_volume":null,"split_factor":1.0,"dividend":0.0,"symbol":"SBIN.XNSE","exchange":"XNSE","date":"2026-09-23T00:00:00+0000"},{"open":999.1,"high":1000.1,"low":981.3,"close":987.0,"volume":6122722.0,"adj_high":1000.1,"adj_low":981.3,"adj_close":987.0,"adj_open":999.1,"adj_volume":null,"split_factor":1.0,"dividend":0.0,"symbol":"SBIN.XNSE","exchange":"XNSE","date":"2026-09-22T00:00:00+0000"},{"open":993.6,"high":997.5,"low":989.1,"close":996.0,"volume":3590054.0,"adj_high":997.5,"adj_low":989.1,"adj_close":996.0,"adj_open":993.6,"adj_volume":null,"split_factor":1.0,"dividend":0.0,"symbol":"SBIN.XNSE","exchange":"XNSE","date":"2026-09-21T00:00:00+0000"},{"open":992.0,"high":996.2,"low":985.1,"close":996.2,"volume":5699456.0,"adj_high":996.2,"adj_low":985.1,"adj_close":996.2,"adj_open":992.0,"adj_volume":null,"split_factor":1.0,"dividend":0.0,"symbol":"SBIN.XNSE","exchange":"XNSE","date":"2026-09-18T00:00:00+0000"},{"open":991.2,"high":1000.9,"low":985.2,"close":988.7,"volume":8593480.0,"adj_high":1000.9,"adj_low":985.2,"adj_close":988.7,"adj_open":991.2,"adj_volume":null,"split_factor":1.0,"dividend":0.0,"symbol":"SBIN.XNSE","exchange":"XNSE","date":"2026-09-17T00:00:00+0000"},{"open":976.0,"high":991.4,"low":973.2,"close":991.4,"volume":8608608.0,"adj_high":991.4,"adj_low":973.2,"adj_close":991.4,"adj_open":976.0,"adj_volume":null,"split_factor":1.0,"dividend":0.0,"symbol":"SBIN.XNSE","exchange":"XNSE","date":"2026-09-16T00:00:00+0000"},{"open":994.0,"high":999.8,"low":968.0,"close":968.0,"volume":9993215.0,"adj_high":999.8,"adj_low":968.0,"adj_close":968.0,"adj_open":994.0,"adj_volume":null,"split_factor":1.0,"dividend":0.0,"symbol":"SBIN.XNSE","exchange":"XNSE","date":"2026-09-15T00:00:00+0000"},{"open":1000.0,"high":1001.9,"low":993.0,"close":995.7,"volume":7771109.0,"adj_high":1001.9,"adj_low":993.0,"adj_close":995.7,"adj_open":1000.0,"adj_volume":null,"split_factor":1.0,"dividend":0.0,"symbol":"SBIN.XNSE","exchange":"XNSE","date":"2026-09-11T00:00:00+0000"},{"open":1002.0,"high":1011.9,"low":1001.0,"close":1009.7,"volume":5503573.0,"adj_high":1011.9,"adj_low":1001.0,"adj_close":1009.7,"adj_open":1002.0,"adj_volume":null,"split_factor":1.0,"dividend":0.0,"symbol":"SBIN.XNSE","exchange":"XNSE","date":"2026-09-10T00:00:00+0000"},{"open":999.0,"high":1012.2,"low":992.4,"close":1000.5,"volume":7087006.0,"adj_high":1012.2,"adj_low":992.4,"adj_close":1000.5,"adj_open":999.0,"adj_volume":null,"split_factor":1.0,"dividend":0.0,"symbol":"SBIN.XNSE","exchange":"XNSE","date":"2026-09-09T00:00:00+0000"},{"open":1004.9,"high":1011.2,"low":1002.1,"close":1008.0,"volume":7083243.0,"adj_high":1011.2,"adj_low":1002.1,"adj_close":1008.0,"adj_open":1004.9,"adj_volume":null,"split_factor":1.0,"dividend":0.0,"symbol":"SBIN.XNSE","exchange":"XNSE","date":"2026-09-08T00:00:00+0000"},{"open":1020.8,"high":1021.7,"low":1000.6,"close":1005.9,"volume":10217273.0,"adj_high":1021.7,"adj_low":1000.6,"adj_close":1005.9,"adj_open":1020.8,"adj_volume":null,"split_factor":1.0,"dividend":0.0,"symbol":"SBIN.XNSE","exchange":"XNSE","date":"2026-09-07T00:00:00+0000"},{"open":1026.0,"high":1029.2,"low":1016.1,"close":1016.1,"volume":6720327.0,"adj_high":1029.2,"adj_low":1016.1,"adj_close":1016.1,"adj_open":1026.0,"adj_volume":null,"split_factor":1.0,"dividend":0.0,"symbol":"SBIN.XNSE","exchange":"XNSE","date":"2026-09-04T00:00:00+0000"},{"open":1028.9,"high":1036.0,"low":1021.1,"close":1023.4,"volume":7370235.0,"adj_high":1036.0,"adj_low":1021.1,"adj_close":1023.4,"adj_open":1028.9,"adj_volume":null,"split_factor":1.0,"dividend":0.0,"symbol":"SBIN.XNSE","exchange":"XNSE","date":"2026-09-03T00:00:00+0000"},{"open":1026.0,"high":1035.3,"low":1017.3,"close":1020.9,"volume":13842818.0,"adj_high":1035.3,"adj_low":1017.3,"adj_close":1020.9,"adj_open":1026.0,"adj_volume":null,"split_factor":1.0,"dividend":0.0,"symbol":"SBIN.XNSE","exchange":"XNSE","date":"2026-09-02T00:00:00+0000"},{"open":1051.3,"high":1051.3,"low":1027.1,"close":1034.5,"volume":7604124.0,"adj_high":1051.3,"adj_low":1027.1,"adj_close":1034.5,"adj_open":1051.3,"adj_volume":null,"split_factor":1.0,"dividend":0.0,"symbol":"SBIN.XNSE","exchange":"XNSE","date":"2026-09-01T00:00:00+0000"},{"open":1041.2,"high":1060.0,"low":1034.5,"close":1060.0,"volume":5137433.0,"adj_high":1060.0,"adj_low":1034.5,"adj_close":1060.0,"adj_open":1041.2,"adj_volume":null,"split_factor":1.0,"dividend":0.0,"symbol":"SBIN.XNSE","exchange":"XNSE","date":"2026-08-31T00:00:00+0000"},{"open":1046.0,"high":1051.2,"low":1040.5,"close":1047.5,"volume":4968450.0,"adj_high":1051.2,"adj_low":1040.5,"adj_close":1047.5,"adj_open":1046.0,"adj_volume":null,"split_factor":1.0,"dividend":0.0,"symbol":"SBIN.XNSE","exchange":"XNSE","date":"2026-08-28T00:00:00+0000"},{"open":1052.0,"high":1054.4,"low":1042.9,"close":1042.9,"volume":4782522.0,"adj_high":1054.4,"adj_low":1042.9,"adj_close":1042.9,"adj_open":1052.0,"adj_volume":null,"split_factor":1.0,"dividend":0.0,"symbol":"SBIN.XNSE","exchange":"XNSE","date":"2026-08-27T00:00:00+0000"},{"open":1051.4,"high":1062.3,"low":1051.2,"close":1052.0,"volume":5853656.0,"adj_high":1062.3,"adj_low":1051.2,"adj_close":1052.0,"adj_open":1051.4,"adj_volume":null,"split_factor":1.0,"dividend":0.0,"symbol":"SBIN.XNSE","exchange":"XNSE","date":"2026-08-26T00:00:00+0000"},{"open":1036.0,"high":1048.0,"low":1031.3,"close":1048.0,"volume":9972649.0,"adj_high":1048.0,"adj_low":1031.3,"adj_close":1048.0,"adj_open":1036.0,"adj_volume":null,"split_factor":1.0,"dividend":0.0,"symbol":"SBIN.XNSE","exchange":"XNSE","date":"2026-08-25T00:00:00+0000"},{"open":1047.9,"high":1047.9,"low":1032.1,"close":1039.5,"volume":8864249.0,"adj_high":1047.9,"adj_low":1032.1,"adj_close":1039.5,"adj_open":1047.9,"adj_volume":null,"split_factor":1.0,"dividend":0.0,"symbol":"SBIN.XNSE","exchange":"XNSE","date":"2026-08-24T00:00:00+0000"},{"open":1052.7,"high":1054.7,"low":1040.1,"close":1048.7,"volume":6533266.0,"adj_high":1054.7,"adj_low":1040.1,"adj_close":1048.7,"adj_open":1052.7,"adj_volume":null,"split_factor":1.0,"dividend":0.0,"symbol":"SBIN.XNSE","exchange":"XNSE","date":"2026-08-21T00:00:00+0000"},{"open":1052.9,"high":1052.9,"low":1045.7,"close":1048.0,"volume":5874823.0,"adj_high":1052.9,"adj_low":1045.7,"adj_close":1048.0,"adj_open":1052.9,"adj_volume":null,"split_factor":1.0,"dividend":0.0,"symbol":"SBIN.XNSE","exchange":"XNSE","date":"2026-08-20T00:00:00+0000"},{"open":1053.2,"high":1054.8,"low":1041.4,"close":1048.6,"volume":7179478.0,"adj_high":1054.8,"adj_low":1041.4,"adj_close":1048.6,"adj_open":1053.2,"adj_volume":null,"split_factor":1.0,"dividend":0.0,"symbol":"SBIN.XNSE","exchange":"XNSE","date":"2026-08-19T00:00:00+0000"},{"open":1059.6,"high":1067.7,"low":1053.0,"close":1053.0,"volume":5498238.0,"adj_high":1067.7,"adj_low":1053.0,"adj_close":1053.0,"adj_open":1059.6,"adj_volume":null,"split_factor":1.0,"dividend":0.0,"symbol":"SBIN.XNSE","exchange":"XNSE","date":"2026-08-18T00:00:00+0000"},{"open":1064.2,"high":1068.8,"low":1052.4,"close":1061.2,"volume":7033292.0,"adj_high":1068.8,"adj_low":1052.4,"adj_close":1061.2,"adj_open":1064.2,"adj_volume":null,"split_factor":1.0,"dividend":0.0,"symbol":"SBIN.XNSE","exchange":"XNSE","date":"2026-08-17T00:00:00+0000"},{"open":1082.0,"high":1082.0,"low":1065.1,"close":1067.7,"volume":6266769.0,"adj_high":1082.0,"adj_low":1065.1,"adj_close":1067.7,"adj_open":1082.0,"adj_volume":null,"split_factor":1.0,"dividend":0.0,"symbol":"SBIN.XNSE","exchange":"XNSE","date":"2026-08-14T00:00:00+0000"},{"open":1083.0,"high":1086.8,"low":1073.0,"close":1083.0,"volume":9501882.0,"adj_high":1086.8,"adj_low":1073.0,"adj_close":1083.0,"adj_open":1083.0,"adj_volume":null,"split_factor":1.0,"dividend":0.0,"symbol":"SBIN.XNSE","exchange":"XNSE","date":"2026-08-13T00:00:00+0000"},{"open":1066.0,"high":1085.5,"low":1066.0,"close":1082.0,"volume":17669105.0,"adj_high":1085.5,"adj_low":1066.0,"adj_close":1082.0,"adj_open":1066.0,"adj_volume":null,"split_factor":1.0,"dividend":0.0,"symbol":"SBIN.XNSE","exchange":"XNSE","date":"2026-08-12T00:00:00+0000"},{"open":1071.0,"high":1071.0,"low":1060.4,"close":1066.0,"volume":9455255.0,"adj_high":1071.0,"adj_low":1060.4,"adj_close":1066.0,"adj_open":1071.0,"adj_volume":null,"split_factor":1.0,"dividend":0.0,"symbol":"SBIN.XNSE","exchange":"XNSE","date":"2026-08-11T00:00:00+0000"},{"open":1108.0,"high":1113.3,"low":1068.6,"close":1071.0,"volume":16617162.0,"adj_high":1113.3,"adj_low":1068.6,"adj_close":1071.0,"adj_open":1108.0,"adj_volume":null,"split_factor":1.0,"dividend":0.0,"symbol":"SBIN.XNSE","exchange":"XNSE","date":"2026-08-10T00:00:00+0000"},{"open":1080.1,"high":1124.5,"low":1075.7,"close":1097.2,"volume":29410622.0,"adj_high":1124.5,"adj_low":1075.7,"adj_close":1097.2,"adj_open":1080.1,"adj_volume":null,"split_factor":1.0,"dividend":0.0,"symbol":"SBIN.XNSE","exchange":"XNSE","date":"2026-08-07T00:00:00+0000"},{"open":1052.5,"high":1088.1,"low":1052.5,"close":1085.0,"volume":13822265.0,"adj_high":1088.1,"adj_low":1052.5,"adj_close":1085.0,"adj_open":1052.5,"adj_volume":null,"split_factor":1.0,"dividend":0.0,"symbol":"SBIN.XNSE","exchange":"XNSE","date":"2026-08-06T00:00:00+0000"},{"open":1043.0,"high":1055.0,"low":1040.3,"close":1055.0,"volume":8707119.0,"adj_high":1055.0,"adj_low":1040.3,"adj_close":1055.0,"adj_open":1043.0,"adj_volume":null,"split_factor":1.0,"dividend":0.0,"symbol":"SBIN.XNSE","exchange":"XNSE","date":"2026-08-05T00:00:00+0000"},{"open":1047.6,"high":1047.6,"low":1030.9,"close":1042.7,"volume":8539502.0,"adj_high":1047.6,"adj_low":1030.9,"adj_close":1042.7,"adj_open":1047.6,"adj_volume":null,"split_factor":1.0,"dividend":0.0,"symbol":"SBIN.XNSE","exchange":"XNSE","date":"2026-08-04T00:00:00+0000"},{"open":1035.0,"high":1051.5,"low":1031.6,"close":1045.0,"volume":10488126.0,"adj_high":1051.5,"adj_low":1031.6,"adj_close":1045.0,"adj_open":1035.0,"adj_volume":null,"split_factor":1.0,"dividend":0.0,"symbol":"SBIN.XNSE","exchange":"XNSE","date":"2026-08-03T00:00:00+0000"},{"open":1028.1,"high":1034.3,"low":1023.5,"close":1027.4,"volume":10920498.0,"adj_high":1034.3,"adj_low":1023.5,"adj_close":1027.4,"adj_open":1028.1,"adj_volume":null,"split_factor":1.0,"dividend":0.0,"symbol":"SBIN.XNSE","exchange":"XNSE","date":"2026-07-31T00:00:00+0000"},{"open":1013.5,"high":1028.3,"low":1007.6,"close":1025.3,"volume":6844534.0,"adj_high":1028.3,"adj_low":1007.6,"adj_close":1025.3,"adj_open":1013.5,"adj_volume":null,"split_factor":1.0,"dividend":0.0,"symbol":"SBIN.XNSE","exchange":"XNSE","date":"2026-07-30T00:00:00+0000"},{"open":1020.0,"high":1020.2,"low":1012.0,"close":1013.7,"volume":4790081.0,"adj_high":1020.2,"adj_low":1012.0,"adj_close":1013.7,"adj_open":1020.0,"adj_volume":null,"split_factor":1.0,"dividend":0.0,"symbol":"SBIN.XNSE","exchange":"XNSE","date":"2026-07-29T00:00:00+0000"},{"open":1018.0,"high":1022.0,"low":1008.3,"close":1013.2,"volume":9873370.0,"adj_high":1022.0,"adj_low":1008.3,"adj_close":1013.2,"adj_open":1018.0,"adj_volume":null,"split_factor":1.0,"dividend":0.0,"symbol":"SBIN.XNSE","exchange":"XNSE","date":"2026-07-28T00:00:00+0000"},{"open":1020.3,"high":1023.7,"low":1015.9,"close":1020.6,"volume":6090840.0,"adj_high":1023.7,"adj_low":1015.9,"adj_close":1020.6,"adj_open":1020.3,"adj_volume":null,"split_factor":1.0,"dividend":0.0,"symbol":"SBIN.XNSE","exchange":"XNSE","date":"2026-07-27T00:00:00+0000"},{"open":1006.0,"high":1017.8,"low":1000.8,"close":1015.0,"volume":13795118.0,"adj_high":1017.8,"adj_low":1000.8,"adj_close":1015.0,"adj_open":1006.0,"adj_volume":null,"split_factor":1.0,"dividend":0.0,"symbol":"SBIN.XNSE","exchange":"XNSE","date":"2026-07-24T00:00:00+0000"},{"open":1022.0,"high":1023.1,"low":1006.5,"close":1012.6,"volume":8906742.0,"adj_high":1023.1,"adj_low":1006.5,"adj_close":1012.6,"adj_open":1022.0,"adj_volume":null,"split_factor":1.0,"dividend":0.0,"symbol":"SBIN.XNSE","exchange":"XNSE","date":"2026-07-23T00:00:00+0000"},{"open":1044.4,"high":1044.4,"low":1019.2,"close":1025.0,"volume":11221647.0,"adj_high":1044.4,"adj_low":1019.2,"adj_close":1025.0,"adj_open":1044.4,"adj_volume":null,"split_factor":1.0,"dividend":0.0,"symbol":"SBIN.XNSE","exchange":"XNSE","date":"2026-07-22T00:00:00+0000"},{"open":1056.2,"high":1067.0,"low":1042.8,"close":1044.4,"volume":10513688.0,"adj_high":1067.0,"adj_low":1042.8,"adj_close":1044.4,"adj_open":1056.2,"adj_volume":null,"split_factor":1.0,"dividend":0.0,"symbol":"SBIN.XNSE","exchange":"XNSE","date":"2026-07-21T00:00:00+0000"},{"open":1041.6,"high":1065.0,"low":1038.3,"close":1060.0,"volume":16537302.0,"adj_high":1065.0,"adj_low":1038.3,"adj_close":1060.0,"adj_open":1041.6,"adj_volume":null,"split_factor":1.0,"dividend":0.0,"symbol":"SBIN.XNSE","exchange":"XNSE","date":"2026-07-20T00:00:00+0000"},{"open":1030.6,"high":1048.0,"low":1028.3,"close":1044.3,"volume":8450615.0,"adj_high":1048.0,"adj_low":1028.3,"adj_close":1044.3,"adj_open":1030.6,"adj_volume":null,"split_factor":1.0,"dividend":0.0,"symbol":"SBIN.XNSE","exchange":"XNSE","date":"2026-07-17T00:00:00+0000"},{"open":1030.1,"high":1036.0,"low":1027.3,"close":1031.2,"volume":7705499.0,"adj_high":1036.0,"adj_low":1027.3,"adj_close":1031.2,"adj_open":1030.1,"adj_volume":null,"split_factor":1.0,"dividend":0.0,"symbol":"SBIN.XNSE","exchange":"XNSE","date":"2026-07-16T00:00:00+0000"},{"open":1015.5,"high":1036.0,"low":1013.7,"close":1030.1,"volume":14274423.0,"adj_high":1036.0,"adj_low":1013.7,"adj_close":1030.1,"adj_open":1015.5,"adj_volume":null,"split_factor":1.0,"dividend":0.0,"symbol":"SBIN.XNSE","exchange":"XNSE","date":"2026-07-15T00:00:00+0000"},{"open":1033.3,"high":1033.7,"low":1011.4,"close":1015.4,"volume":11561237.0,"adj_high":1033.7,"adj_low":1011.4,"adj_close":1015.4,"adj_open":1033.3,"adj_volume":null,"split_factor":1.0,"dividend":0.0,"symbol":"SBIN.XNSE","exchange":"XNSE","date":"2026-07-14T00:00:00+0000"},{"open":1023.5,"high":1042.9,"low":1022.1,"close":1037.0,"volume":8381027.0,"adj_high":1042.9,"adj_low":1022.1,"adj_close":1037.0,"adj_open":1023.5,"adj_volume":null,"split_factor":1.0,"dividend":0.0,"symbol":"SBIN.XNSE","exchange":"XNSE","date":"2026-07-13T00:00:00+0000"},{"open":1029.5,"high":1047.8,"low":1023.5,"close":1036.0,"volume":8789466.0,"adj_high":1047.8,"adj_low":1023.5,"adj_close":1036.0,"adj_open":1029.5,"adj_volume":null,"split_factor":1.0,"dividend":0.0,"symbol":"SBIN.XNSE","exchange":"XNSE","date":"2026-07-10T00:00:00+0000"},{"open":1019.8,"high":1031.7,"low":1019.3,"close":1022.1,"volume":7658856.0,"adj_high":1031.7,"adj_low":1019.3,"adj_close":1022.1,"adj_open":1019.8,"adj_volume":null,"split_factor":1.0,"dividend":0.0,"symbol":"SBIN.XNSE","exchange":"XNSE","date":"2026-07-09T00:00:00+0000"},{"open":1029.6,"high":1038.3,"low":1011.7,"close":1016.9,"volume":14139178.0,"adj_high":1038.3,"adj_low":1011.7,"adj_close":1016.9,"adj_open":1029.6,"adj_volume":null,"split_factor":1.0,"dividend":0.0,"symbol":"SBIN.XNSE","exchange":"XNSE","date":"2026-07-08T00:00:00+0000"},{"open":1039.3,"high":1049.6,"low":1035.5,"close":1038.1,"volume":11052201.0,"adj_high":1049.6,"adj_low":1035.5,"adj_close":1038.1,"adj_open":1039.3,"adj_volume":null,"split_factor":1.0,"dividend":0.0,"symbol":"SBIN.XNSE","exchange":"XNSE","date":"2026-07-07T00:00:00+0000"},{"open":1041.9,"high":1048.4,"low":1036.5,"close":1037.7,"volume":8759103.0,"adj_high":null,"adj_low":null,"adj_close":1037.7,"adj_open":null,"adj_volume":null,"split_factor":1.0,"dividend":0.0,"symbol":"SBIN.XNSE","exchange":"XNSE","date":"2026-07-06T00:00:00+0000"},{"open":1055.0,"high":1057.0,"low":1034.5,"close":1040.0,"volume":10438892.0,"adj_high":null,"adj_low":null,"adj_close":1040.0,"adj_open":null,"adj_volume":null,"split_factor":1.0,"dividend":0.0,"symbol":"SBIN.XNSE","exchange":"XNSE","date":"2026-07-03T00:00:00+0000"},{"open":1050.9,"high":1059.8,"low":1045.0,"close":1051.6,"volume":14680502.0,"adj_high":null,"adj_low":null,"adj_close":1051.6,"adj_open":null,"adj_volume":null,"split_factor":1.0,"dividend":0.0,"symbol":"SBIN.XNSE","exchange":"XNSE","date":"2026-07-02T00:00:00+0000"},{"open":1031.0,"high":1049.9,"low":1025.5,"close":1047.4,"volume":6294761.0,"adj_high":null,"adj_low":null,"adj_close":1047.4,"adj_open":null,"adj_volume":null,"split_factor":1.0,"dividend":0.0,"symbol":"SBIN.XNSE","exchange":"XNSE","date":"2026-07-01T00:00:00+0000"},{"open":1040.0,"high":1044.0,"low":1025.05,"close":1026.9,"volume":11159563.0,"adj_high":null,"adj_low":null,"adj_close":1026.9,"adj_open":null,"adj_volume":null,"split_factor":1.0,"dividend":0.0,"symbol":"SBIN.XNSE","exchange":"XNSE","date":"2026-06-30T00:00:00+0000"},{"open":1044.45,"high":1046.4,"low":1030.85,"close":1036.1,"volume":16816928.0,"adj_high":null,"adj_low":null,"adj_close":1036.1,"adj_open":null,"adj_volume":null,"split_factor":1.0,"dividend":0.0,"symbol":"SBIN.XNSE","exchange":"XNSE","date":"2026-06-29T00:00:00+0000"},{"open":1040.0,"high":1055.4,"low":1038.55,"close":1045.4,"volume":16001065.0,"adj_high":null,"adj_low":null,"adj_close":1045.4,"adj_open":null,"adj_volume":null,"split_factor":1.0,"dividend":0.0,"symbol":"SBIN.XNSE","exchange":"XNSE","date":"2026-06-25T00:00:00+0000"},{"open":1024.0,"high":1044.5,"low":1020.5,"close":1034.6,"volume":11723063.0,"adj_high":null,"adj_low":null,"adj_close":1034.6,"adj_open":null,"adj_volume":null,"split_factor":1.0,"dividend":0.0,"symbol":"SBIN.XNSE","exchange":"XNSE","date":"2026-06-24T00:00:00+0000"},{"open":1041.0,"high":1045.5,"low":1022.35,"close":1024.2,"volume":10410469.0,"adj_high":null,"adj_low":null,"adj_close":1024.2,"adj_open":null,"adj_volume":null,"split_factor":1.0,"dividend":0.0,"symbol":"SBIN.XNSE","exchange":"XNSE","date":"2026-06-23T00:00:00+0000"},{"open":1038.0,"high":1043.0,"low":1033.6,"close":1040.75,"volume":6208544.0,"adj_high":null,"adj_low":null,"adj_close":1040.75,"adj_open":null,"adj_volume":null,"split_factor":1.0,"dividend":0.0,"symbol":"SBIN.XNSE","exchange":"XNSE","date":"2026-06-22T00:00:00+0000"},{"open":1042.0,"high":1042.0,"low":1029.3,"close":1035.1,"volume":9097938.0,"adj_high":null,"adj_low":null,"adj_close":1035.1,"adj_open":null,"adj_volume":null,"split_factor":1.0,"dividend":0.0,"symbol":"SBIN.XNSE","exchange":"XNSE","date":"2026-06-19T00:00:00+0000"},{"open":1027.9,"high":1045.7,"low":1024.45,"close":1042.7,"volume":11046185.0,"adj_high":null,"adj_low":null,"adj_close":1042.7,"adj_open":null,"adj_volume":null,"split_factor":1.0,"dividend":0.0,"symbol":"SBIN.XNSE","exchange":"XNSE","date":"2026-06-18T00:00:00+0000"},{"open":1017.0,"high":1028.1,"low":1013.45,"close":1026.5,"volume":8188543.0,"adj_high":null,"adj_low":null,"adj_close":1026.5,"adj_open":null,"adj_volume":null,"split_factor":1.0,"dividend":0.0,"symbol":"SBIN.XNSE","exchange":"XNSE","date":"2026-06-17T00:00:00+0000"},{"open":1023.8,"high":1026.55,"low":1007.4,"close":1015.3,"volume":9689951.0,"adj_high":null,"adj_low":null,"adj_close":1015.3,"adj_open":null,"adj_volume":null,"split_factor":1.0,"dividend":0.0,"symbol":"SBIN.XNSE","exchange":"XNSE","date":"2026-06-16T00:00:00+0000"},{"open":1034.0,"high":1034.0,"low":1018.5,"close":1020.85,"volume":12461373.0,"adj_high":null,"adj_low":null,"adj_close":1020.85,"adj_open":null,"adj_volume":null,"split_factor":1.0,"dividend":0.0,"symbol":"SBIN.XNSE","exchange":"XNSE","date":"2026-06-15T00:00:00+0000"},{"open":1018.0,"high":1018.7,"low":1004.35,"close":1017.15,"volume":11072908.0,"adj_high":null,"adj_low":null,"adj_close":1017.15,"adj_open":null,"adj_volume":null,"split_factor":1.0,"dividend":0.0,"symbol":"SBIN.XNSE","exchange":"XNSE","date":"2026-06-12T00:00:00+0000"},{"open":998.1,"high":1009.4,"low":993.0,"close":1000.7,"volume":13773239.0,"adj_high":null,"adj_low":null,"adj_close":1000.7,"adj_open":null,"adj_volume":null,"split_factor":1.0,"dividend":0.0,"symbol":"SBIN.XNSE","exchange":"XNSE","date":"2026-06-11T00:00:00+0000"},{"open":1002.7,"high":1012.4,"low":999.5,"close":1003.25,"volume":19121008.0,"adj_high":null,"adj_low":null,"adj_close":1003.25,"adj_open":null,"adj_volume":null,"split_factor":1.0,"dividend":0.0,"symbol":"SBIN.XNSE","exchange":"XNSE","date":"2026-06-10T00:00:00+0000"},{"open":985.0,"high":1009.0,"low":983.0,"close":1002.7,"volume":22139654.0,"adj_high":null,"adj_low":null,"adj_close":1002.7,"adj_open":null,"adj_volume":null,"split_factor":1.0,"dividend":0.0,"symbol":"SBIN.XNSE","exchange":"XNSE","date":"2026-06-09T00:00:00+0000"}]}