{"pagination":{"limit":100,"offset":0,"count":100,"total":100},"data":[{"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"},{"open":950.9,"high":958.6,"low":947.7,"close":949.2,"volume":7807192.0,"adj_high":null,"adj_low":null,"adj_close":949.2,"adj_open":null,"adj_volume":null,"split_factor":1.0,"dividend":0.0,"symbol":"SBIN.XNSE","exchange":"XNSE","date":"2026-05-22T00:00:00+0000"},{"open":957.0,"high":960.9,"low":946.5,"close":950.9,"volume":11756520.0,"adj_high":null,"adj_low":null,"adj_close":950.9,"adj_open":null,"adj_volume":null,"split_factor":1.0,"dividend":0.0,"symbol":"SBIN.XNSE","exchange":"XNSE","date":"2026-05-21T00:00:00+0000"},{"open":941.1,"high":955.0,"low":935.0,"close":950.9,"volume":11928460.0,"adj_high":null,"adj_low":null,"adj_close":950.9,"adj_open":null,"adj_volume":null,"split_factor":1.0,"dividend":0.0,"symbol":"SBIN.XNSE","exchange":"XNSE","date":"2026-05-20T00:00:00+0000"},{"open":942.0,"high":956.6,"low":939.5,"close":948.8,"volume":17280869.0,"adj_high":null,"adj_low":null,"adj_close":948.8,"adj_open":null,"adj_volume":null,"split_factor":1.0,"dividend":0.0,"symbol":"SBIN.XNSE","exchange":"XNSE","date":"2026-05-19T00:00:00+0000"},{"open":952.0,"high":954.9,"low":933.9,"close":939.4,"volume":16554877.0,"adj_high":null,"adj_low":null,"adj_close":939.4,"adj_open":null,"adj_volume":null,"split_factor":1.0,"dividend":0.0,"symbol":"SBIN.XNSE","exchange":"XNSE","date":"2026-05-18T00:00:00+0000"},{"open":971.2,"high":972.5,"low":957.0,"close":961.6,"volume":26972493.0,"adj_high":null,"adj_low":null,"adj_close":961.6,"adj_open":null,"adj_volume":null,"split_factor":1.0,"dividend":17.35,"symbol":"SBIN.XNSE","exchange":"XNSE","date":"2026-05-15T00:00:00+0000"},{"open":973.5,"high":987.0,"low":963.6,"close":979.9,"volume":16487142.0,"adj_high":null,"adj_low":null,"adj_close":962.55,"adj_open":null,"adj_volume":null,"split_factor":1.0,"dividend":0.0,"symbol":"SBIN.XNSE","exchange":"XNSE","date":"2026-05-14T00:00:00+0000"},{"open":978.0,"high":981.2,"low":961.2,"close":970.1,"volume":17584580.0,"adj_high":null,"adj_low":null,"adj_close":970.1,"adj_open":null,"adj_volume":null,"split_factor":1.0,"dividend":0.0,"symbol":"SBIN.XNSE","exchange":"XNSE","date":"2026-05-13T00:00:00+0000"},{"open":976.9,"high":981.4,"low":962.4,"close":974.6,"volume":25784834.0,"adj_high":null,"adj_low":null,"adj_close":974.6,"adj_open":null,"adj_volume":null,"split_factor":1.0,"dividend":0.0,"symbol":"SBIN.XNSE","exchange":"XNSE","date":"2026-05-12T00:00:00+0000"},{"open":1007.0,"high":1007.0,"low":971.1,"close":973.6,"volume":46924085.0,"adj_high":null,"adj_low":null,"adj_close":973.6,"adj_open":null,"adj_volume":null,"split_factor":1.0,"dividend":0.0,"symbol":"SBIN.XNSE","exchange":"XNSE","date":"2026-05-11T00:00:00+0000"},{"open":1090.0,"high":1095.0,"low":1010.9,"close":1019.3,"volume":48065909.0,"adj_high":null,"adj_low":null,"adj_close":1019.3,"adj_open":null,"adj_volume":null,"split_factor":1.0,"dividend":0.0,"symbol":"SBIN.XNSE","exchange":"XNSE","date":"2026-05-08T00:00:00+0000"},{"open":1106.0,"high":1108.0,"low":1086.1,"close":1092.0,"volume":16105163.0,"adj_high":null,"adj_low":null,"adj_close":1092.0,"adj_open":null,"adj_volume":null,"split_factor":1.0,"dividend":0.0,"symbol":"SBIN.XNSE","exchange":"XNSE","date":"2026-05-07T00:00:00+0000"},{"open":1072.0,"high":1101.1,"low":1061.2,"close":1096.0,"volume":14380514.0,"adj_high":null,"adj_low":null,"adj_close":1096.0,"adj_open":null,"adj_volume":null,"split_factor":1.0,"dividend":0.0,"symbol":"SBIN.XNSE","exchange":"XNSE","date":"2026-05-06T00:00:00+0000"},{"open":1060.6,"high":1068.5,"low":1049.4,"close":1059.9,"volume":12192613.0,"adj_high":null,"adj_low":null,"adj_close":1059.9,"adj_open":null,"adj_volume":null,"split_factor":1.0,"dividend":0.0,"symbol":"SBIN.XNSE","exchange":"XNSE","date":"2026-05-05T00:00:00+0000"},{"open":1063.6,"high":1089.1,"low":1063.6,"close":1068.4,"volume":11692204.0,"adj_high":null,"adj_low":null,"adj_close":1068.4,"adj_open":null,"adj_volume":null,"split_factor":1.0,"dividend":0.0,"symbol":"SBIN.XNSE","exchange":"XNSE","date":"2026-05-04T00:00:00+0000"},{"open":1075.0,"high":1077.7,"low":1063.0,"close":1068.45,"volume":14269539.0,"adj_high":null,"adj_low":null,"adj_close":1068.45,"adj_open":null,"adj_volume":null,"split_factor":1.0,"dividend":0.0,"symbol":"SBIN.XNSE","exchange":"XNSE","date":"2026-04-30T00:00:00+0000"},{"open":1094.0,"high":1105.0,"low":1084.25,"close":1086.9,"volume":10611104.0,"adj_high":null,"adj_low":null,"adj_close":1086.9,"adj_open":null,"adj_volume":null,"split_factor":1.0,"dividend":0.0,"symbol":"SBIN.XNSE","exchange":"XNSE","date":"2026-04-29T00:00:00+0000"},{"open":1102.3,"high":1110.5,"low":1089.15,"close":1091.3,"volume":10727835.0,"adj_high":null,"adj_low":null,"adj_close":1091.3,"adj_open":null,"adj_volume":null,"split_factor":1.0,"dividend":0.0,"symbol":"SBIN.XNSE","exchange":"XNSE","date":"2026-04-28T00:00:00+0000"},{"open":1110.95,"high":1114.8,"low":1103.4,"close":1111.85,"volume":11623383.0,"adj_high":null,"adj_low":null,"adj_close":1111.85,"adj_open":null,"adj_volume":null,"split_factor":1.0,"dividend":0.0,"symbol":"SBIN.XNSE","exchange":"XNSE","date":"2026-04-27T00:00:00+0000"},{"open":1091.35,"high":1106.0,"low":1090.05,"close":1101.1,"volume":13773750.0,"adj_high":null,"adj_low":null,"adj_close":1101.1,"adj_open":null,"adj_volume":null,"split_factor":1.0,"dividend":0.0,"symbol":"SBIN.XNSE","exchange":"XNSE","date":"2026-04-24T00:00:00+0000"},{"open":1095.0,"high":1101.9,"low":1082.2,"close":1094.25,"volume":13668472.0,"adj_high":null,"adj_low":null,"adj_close":1094.25,"adj_open":null,"adj_volume":null,"split_factor":1.0,"dividend":0.0,"symbol":"SBIN.XNSE","exchange":"XNSE","date":"2026-04-23T00:00:00+0000"},{"open":1110.0,"high":1117.85,"low":1100.1,"close":1103.3,"volume":12411036.0,"adj_high":null,"adj_low":null,"adj_close":1103.3,"adj_open":null,"adj_volume":null,"split_factor":1.0,"dividend":0.0,"symbol":"SBIN.XNSE","exchange":"XNSE","date":"2026-04-22T00:00:00+0000"},{"open":1113.4,"high":1114.75,"low":1105.95,"close":1111.85,"volume":16962113.0,"adj_high":null,"adj_low":null,"adj_close":1111.85,"adj_open":null,"adj_volume":null,"split_factor":1.0,"dividend":0.0,"symbol":"SBIN.XNSE","exchange":"XNSE","date":"2026-04-21T00:00:00+0000"},{"open":1080.3,"high":1120.95,"low":1075.85,"close":1107.85,"volume":31179584.0,"adj_high":null,"adj_low":null,"adj_close":1107.85,"adj_open":null,"adj_volume":null,"split_factor":1.0,"dividend":0.0,"symbol":"SBIN.XNSE","exchange":"XNSE","date":"2026-04-20T00:00:00+0000"},{"open":1067.0,"high":1082.15,"low":1060.0,"close":1080.25,"volume":16822129.0,"adj_high":null,"adj_low":null,"adj_close":1080.25,"adj_open":null,"adj_volume":null,"split_factor":1.0,"dividend":0.0,"symbol":"SBIN.XNSE","exchange":"XNSE","date":"2026-04-17T00:00:00+0000"},{"open":1078.0,"high":1084.15,"low":1062.0,"close":1067.15,"volume":20310158.0,"adj_high":null,"adj_low":null,"adj_close":1067.15,"adj_open":null,"adj_volume":null,"split_factor":1.0,"dividend":0.0,"symbol":"SBIN.XNSE","exchange":"XNSE","date":"2026-04-16T00:00:00+0000"},{"open":1076.0,"high":1088.0,"low":1068.2,"close":1071.5,"volume":16193429.0,"adj_high":null,"adj_low":null,"adj_close":1071.5,"adj_open":null,"adj_volume":null,"split_factor":1.0,"dividend":0.0,"symbol":"SBIN.XNSE","exchange":"XNSE","date":"2026-04-15T00:00:00+0000"},{"open":1042.0,"high":1067.25,"low":1030.0,"close":1063.55,"volume":17763348.0,"adj_high":null,"adj_low":null,"adj_close":1063.55,"adj_open":null,"adj_volume":null,"split_factor":1.0,"dividend":0.0,"symbol":"SBIN.XNSE","exchange":"XNSE","date":"2026-04-13T00:00:00+0000"},{"open":1049.0,"high":1069.45,"low":1046.15,"close":1066.7,"volume":17859395.0,"adj_high":null,"adj_low":null,"adj_close":1066.7,"adj_open":null,"adj_volume":null,"split_factor":1.0,"dividend":0.0,"symbol":"SBIN.XNSE","exchange":"XNSE","date":"2026-04-10T00:00:00+0000"},{"open":1060.1,"high":1064.35,"low":1038.3,"close":1040.95,"volume":24770608.0,"adj_high":null,"adj_low":null,"adj_close":1040.95,"adj_open":null,"adj_volume":null,"split_factor":1.0,"dividend":0.0,"symbol":"SBIN.XNSE","exchange":"XNSE","date":"2026-04-09T00:00:00+0000"}]}