[{"TimeStamp":"2023-11-01T00:00:00+05:30","Open":162.8,"High":163.95,"Low":161.2,"Close":161.75,"Volume":1542863,"OI":0},{"TimeStamp":"2023-11-02T00:00:00+05:30","Open":163.05,"High":163.75,"Low":161.95,"Close":162.8,"Volume":1018377,"OI":0},{"TimeStamp":"2023-11-03T00:00:00+05:30","Open":163.25,"High":164.85,"Low":162.55,"Close":163.0,"Volume":1194134,"OI":0},{"TimeStamp":"2023-11-06T00:00:00+05:30","Open":164.05,"High":166.4,"Low":163.45,"Close":164.55,"Volume":1484528,"OI":0},{"TimeStamp":"2023-11-07T00:00:00+05:30","Open":164.55,"High":167.8,"Low":163.9,"Close":165.8,"Volume":1593979,"OI":0},{"TimeStamp":"2023-11-08T00:00:00+05:30","Open":166.45,"High":168.9,"Low":164.25,"Close":165.1,"Volume":2191658,"OI":0},{"TimeStamp":"2023-11-09T00:00:00+05:30","Open":165.75,"High":165.95,"Low":161.6,"Close":162.7,"Volume":2389685,"OI":0},{"TimeStamp":"2023-11-10T00:00:00+05:30","Open":157.6,"High":165.2,"Low":157.6,"Close":163.9,"Volume":6843510,"OI":0},{"TimeStamp":"2023-11-12T00:00:00+05:30","Open":164.4,"High":165.9,"Low":164.4,"Close":165.25,"Volume":626080,"OI":0},{"TimeStamp":"2023-11-13T00:00:00+05:30","Open":162.35,"High":166.55,"Low":161.0,"Close":163.15,"Volume":4026778,"OI":0},{"TimeStamp":"2023-11-15T00:00:00+05:30","Open":165.15,"High":166.25,"Low":162.45,"Close":162.85,"Volume":1840518,"OI":0},{"TimeStamp":"2023-11-16T00:00:00+05:30","Open":163.85,"High":164.2,"Low":162.55,"Close":163.0,"Volume":1903799,"OI":0},{"TimeStamp":"2023-11-17T00:00:00+05:30","Open":163.0,"High":163.75,"Low":162.2,"Close":163.2,"Volume":1232791,"OI":0},{"TimeStamp":"2023-11-20T00:00:00+05:30","Open":163.2,"High":164.65,"Low":160.8,"Close":162.25,"Volume":1804721,"OI":0},{"TimeStamp":"2023-11-21T00:00:00+05:30","Open":163.05,"High":164.25,"Low":161.35,"Close":161.6,"Volume":1539826,"OI":0},{"TimeStamp":"2023-11-22T00:00:00+05:30","Open":161.95,"High":164.85,"Low":161.9,"Close":162.7,"Volume":2082331,"OI":0},{"TimeStamp":"2023-11-23T00:00:00+05:30","Open":162.9,"High":172.45,"Low":162.9,"Close":171.25,"Volume":12377184,"OI":0},{"TimeStamp":"2023-11-24T00:00:00+05:30","Open":171.8,"High":176.2,"Low":170.55,"Close":172.8,"Volume":8233175,"OI":0},{"TimeStamp":"2023-11-28T00:00:00+05:30","Open":172.45,"High":175.6,"Low":171.85,"Close":172.8,"Volume":2925055,"OI":0},{"TimeStamp":"2023-11-29T00:00:00+05:30","Open":172.8,"High":175.2,"Low":170.1,"Close":171.15,"Volume":2828386,"OI":0},{"TimeStamp":"2023-11-30T00:00:00+05:30","Open":170.45,"High":176.55,"Low":170.45,"Close":175.4,"Volume":6324314,"OI":0},{"TimeStamp":"2023-12-01T00:00:00+05:30","Open":176.5,"High":179.2,"Low":174.8,"Close":175.1,"Volume":4000008,"OI":0},{"TimeStamp":"2023-12-01T00:00:00+05:30","Open":176.5,"High":179.2,"Low":174.8,"Close":175.1,"Volume":4000008,"OI":0},{"TimeStamp":"2023-12-04T00:00:00+05:30","Open":177.1,"High":178.6,"Low":174.85,"Close":175.9,"Volume":2576472,"OI":0},{"TimeStamp":"2023-12-05T00:00:00+05:30","Open":176.7,"High":183.1,"Low":173.5,"Close":181.95,"Volume":5840302,"OI":0},{"TimeStamp":"2023-12-06T00:00:00+05:30","Open":183.95,"High":185.4,"Low":179.25,"Close":179.85,"Volume":7503323,"OI":0},{"TimeStamp":"2023-12-07T00:00:00+05:30","Open":181.25,"High":183.2,"Low":178.4,"Close":181.05,"Volume":3899988,"OI":0},{"TimeStamp":"2023-12-08T00:00:00+05:30","Open":181.65,"High":182.75,"Low":174.95,"Close":177.05,"Volume":2710834,"OI":0},{"TimeStamp":"2023-12-11T00:00:00+05:30","Open":177.85,"High":179.55,"Low":175.9,"Close":177.45,"Volume":1964803,"OI":0},{"TimeStamp":"2023-12-12T00:00:00+05:30","Open":177.85,"High":178.6,"Low":173.35,"Close":174.35,"Volume":2559066,"OI":0},{"TimeStamp":"2023-12-13T00:00:00+05:30","Open":174.8,"High":176.05,"Low":171.3,"Close":172.25,"Volume":3129421,"OI":0},{"TimeStamp":"2023-12-14T00:00:00+05:30","Open":173.7,"High":174.6,"Low":171.9,"Close":173.45,"Volume":2548796,"OI":0},{"TimeStamp":"2023-12-15T00:00:00+05:30","Open":174.55,"High":179.8,"Low":173.6,"Close":176.05,"Volume":4710321,"OI":0},{"TimeStamp":"2023-12-18T00:00:00+05:30","Open":176.85,"High":178.8,"Low":173.75,"Close":176.65,"Volume":2565258,"OI":0},{"TimeStamp":"2023-12-19T00:00:00+05:30","Open":176.65,"High":177.45,"Low":174.35,"Close":174.8,"Volume":1337176,"OI":0},{"TimeStamp":"2023-12-20T00:00:00+05:30","Open":175.2,"High":176.85,"Low":163.8,"Close":164.5,"Volume":5867691,"OI":0},{"TimeStamp":"2023-12-21T00:00:00+05:30","Open":164.3,"High":167.05,"Low":163.0,"Close":165.9,"Volume":3496702,"OI":0},{"TimeStamp":"2023-12-22T00:00:00+05:30","Open":166.4,"High":169.3,"Low":165.1,"Close":166.35,"Volume":2268857,"OI":0},{"TimeStamp":"2023-12-26T00:00:00+05:30","Open":167.05,"High":168.75,"Low":166.1,"Close":167.3,"Volume":2627747,"OI":0},{"TimeStamp":"2023-12-27T00:00:00+05:30","Open":167.6,"High":169.05,"Low":165.95,"Close":166.55,"Volume":2107569,"OI":0},{"TimeStamp":"2023-12-28T00:00:00+05:30","Open":167.2,"High":167.95,"Low":165.35,"Close":166.45,"Volume":2247551,"OI":0},{"TimeStamp":"2023-12-29T00:00:00+05:30","Open":166.85,"High":170.3,"Low":166.5,"Close":169.3,"Volume":3516230,"OI":0},{"TimeStamp":"2024-01-01T00:00:00+05:30","Open":171.05,"High":171.95,"Low":169.2,"Close":170.9,"Volume":2481036,"OI":0},{"TimeStamp":"2024-01-01T00:00:00+05:30","Open":171.05,"High":171.95,"Low":169.2,"Close":170.9,"Volume":2481036,"OI":0},{"TimeStamp":"2024-01-02T00:00:00+05:30","Open":174.5,"High":186.55,"Low":172.05,"Close":183.4,"Volume":36422511,"OI":0},{"TimeStamp":"2024-01-03T00:00:00+05:30","Open":183.7,"High":185.05,"Low":180.45,"Close":182.2,"Volume":8333991,"OI":0},{"TimeStamp":"2024-01-04T00:00:00+05:30","Open":182.85,"High":188.3,"Low":181.8,"Close":186.75,"Volume":9336974,"OI":0},{"TimeStamp":"2024-01-05T00:00:00+05:30","Open":187.4,"High":188.65,"Low":177.2,"Close":180.2,"Volume":10904192,"OI":0},{"TimeStamp":"2024-01-08T00:00:00+05:30","Open":181.45,"High":181.65,"Low":174.15,"Close":174.65,"Volume":7084398,"OI":0},{"TimeStamp":"2024-01-09T00:00:00+05:30","Open":176.1,"High":177.45,"Low":172.6,"Close":173.65,"Volume":4169950,"OI":0},{"TimeStamp":"2024-01-10T00:00:00+05:30","Open":173.65,"High":174.65,"Low":169.95,"Close":171.6,"Volume":5628660,"OI":0},{"TimeStamp":"2024-01-11T00:00:00+05:30","Open":172.0,"High":178.55,"Low":172.0,"Close":177.05,"Volume":7128241,"OI":0},{"TimeStamp":"2024-01-12T00:00:00+05:30","Open":177.7,"High":179.1,"Low":175.95,"Close":176.35,"Volume":2086587,"OI":0},{"TimeStamp":"2024-01-15T00:00:00+05:30","Open":176.5,"High":177.4,"Low":172.65,"Close":174.7,"Volume":4513892,"OI":0},{"TimeStamp":"2024-01-16T00:00:00+05:30","Open":175.1,"High":177.65,"Low":173.1,"Close":175.45,"Volume":9602547,"OI":0},{"TimeStamp":"2024-01-17T00:00:00+05:30","Open":173.85,"High":174.35,"Low":168.45,"Close":169.25,"Volume":6709451,"OI":0},{"TimeStamp":"2024-01-18T00:00:00+05:30","Open":168.75,"High":170.55,"Low":163.85,"Close":168.9,"Volume":5270559,"OI":0},{"TimeStamp":"2024-01-19T00:00:00+05:30","Open":169.65,"High":172.15,"Low":168.75,"Close":169.35,"Volume":3353298,"OI":0},{"TimeStamp":"2024-01-20T00:00:00+05:30","Open":170.05,"High":171.5,"Low":169.5,"Close":170.85,"Volume":1836485,"OI":0},{"TimeStamp":"2024-01-23T00:00:00+05:30","Open":171.7,"High":172.95,"Low":167.6,"Close":168.55,"Volume":4963341,"OI":0},{"TimeStamp":"2024-01-24T00:00:00+05:30","Open":168.75,"High":179.65,"Low":168.6,"Close":178.1,"Volume":17769177,"OI":0},{"TimeStamp":"2024-01-25T00:00:00+05:30","Open":178.6,"High":184.05,"Low":177.15,"Close":182.85,"Volume":8630322,"OI":0},{"TimeStamp":"2024-01-29T00:00:00+05:30","Open":183.15,"High":188.45,"Low":182.45,"Close":183.95,"Volume":7726684,"OI":0},{"TimeStamp":"2024-01-30T00:00:00+05:30","Open":184.2,"High":188.45,"Low":180.9,"Close":181.65,"Volume":7185792,"OI":0},{"TimeStamp":"2024-01-31T00:00:00+05:30","Open":181.65,"High":186.65,"Low":181.05,"Close":184.6,"Volume":5315638,"OI":0},{"TimeStamp":"2024-02-01T00:00:00+05:30","Open":184.6,"High":185.5,"Low":182.0,"Close":183.05,"Volume":4002870,"OI":0},{"TimeStamp":"2024-02-01T00:00:00+05:30","Open":184.6,"High":185.5,"Low":182.0,"Close":183.05,"Volume":4002870,"OI":0},{"TimeStamp":"2024-02-02T00:00:00+05:30","Open":183.85,"High":193.0,"Low":183.75,"Close":188.05,"Volume":15540737,"OI":0},{"TimeStamp":"2024-02-05T00:00:00+05:30","Open":189.0,"High":192.15,"Low":185.8,"Close":187.7,"Volume":5916490,"OI":0},{"TimeStamp":"2024-02-06T00:00:00+05:30","Open":188.9,"High":194.55,"Low":187.7,"Close":192.75,"Volume":7997983,"OI":0},{"TimeStamp":"2024-02-07T00:00:00+05:30","Open":194.1,"High":200.15,"Low":189.0,"Close":198.9,"Volume":12388297,"OI":0},{"TimeStamp":"2024-02-08T00:00:00+05:30","Open":200.7,"High":201.3,"Low":195.15,"Close":195.8,"Volume":8520923,"OI":0},{"TimeStamp":"2024-02-09T00:00:00+05:30","Open":196.85,"High":197.85,"Low":186.6,"Close":191.35,"Volume":8568269,"OI":0},{"TimeStamp":"2024-02-12T00:00:00+05:30","Open":191.35,"High":192.7,"Low":180.9,"Close":182.2,"Volume":9266970,"OI":0},{"TimeStamp":"2024-02-13T00:00:00+05:30","Open":183.15,"High":184.15,"Low":173.4,"Close":182.1,"Volume":8161798,"OI":0},{"TimeStamp":"2024-02-14T00:00:00+05:30","Open":178.7,"High":185.7,"Low":178.7,"Close":184.2,"Volume":5849519,"OI":0},{"TimeStamp":"2024-02-15T00:00:00+05:30","Open":185.65,"High":188.45,"Low":177.5,"Close":180.5,"Volume":11839685,"OI":0},{"TimeStamp":"2024-02-16T00:00:00+05:30","Open":180.5,"High":180.65,"Low":173.55,"Close":174.7,"Volume":7845333,"OI":0},{"TimeStamp":"2024-02-19T00:00:00+05:30","Open":174.8,"High":179.95,"Low":174.15,"Close":178.2,"Volume":4636589,"OI":0},{"TimeStamp":"2024-02-20T00:00:00+05:30","Open":178.6,"High":180.2,"Low":175.75,"Close":178.0,"Volume":3832625,"OI":0},{"TimeStamp":"2024-02-21T00:00:00+05:30","Open":179.75,"High":181.9,"Low":170.45,"Close":171.55,"Volume":7794165,"OI":0},{"TimeStamp":"2024-02-22T00:00:00+05:30","Open":172.2,"High":173.9,"Low":170.05,"Close":171.9,"Volume":5763781,"OI":0},{"TimeStamp":"2024-02-23T00:00:00+05:30","Open":172.5,"High":173.25,"Low":170.35,"Close":171.2,"Volume":3351459,"OI":0},{"TimeStamp":"2024-02-26T00:00:00+05:30","Open":172.7,"High":175.05,"Low":170.0,"Close":170.5,"Volume":4556945,"OI":0},{"TimeStamp":"2024-02-27T00:00:00+05:30","Open":170.8,"High":174.5,"Low":169.8,"Close":173.25,"Volume":4606111,"OI":0},{"TimeStamp":"2024-02-28T00:00:00+05:30","Open":173.45,"High":178.6,"Low":173.35,"Close":174.75,"Volume":15680731,"OI":0},{"TimeStamp":"2024-02-29T00:00:00+05:30","Open":174.1,"High":175.45,"Low":167.8,"Close":170.45,"Volume":9868983,"OI":0},{"TimeStamp":"2024-03-01T00:00:00+05:30","Open":171.7,"High":175.2,"Low":169.85,"Close":173.85,"Volume":7586957,"OI":0},{"TimeStamp":"2024-03-01T00:00:00+05:30","Open":171.7,"High":175.2,"Low":169.85,"Close":173.85,"Volume":7586957,"OI":0},{"TimeStamp":"2024-03-02T00:00:00+05:30","Open":174.8,"High":175.65,"Low":174.25,"Close":175.2,"Volume":467939,"OI":0},{"TimeStamp":"2024-03-04T00:00:00+05:30","Open":176.2,"High":178.45,"Low":173.5,"Close":174.05,"Volume":5806937,"OI":0},{"TimeStamp":"2024-03-05T00:00:00+05:30","Open":175.2,"High":176.05,"Low":172.8,"Close":173.3,"Volume":2783863,"OI":0},{"TimeStamp":"2024-03-06T00:00:00+05:30","Open":177.25,"High":178.1,"Low":168.05,"Close":169.3,"Volume":10477460,"OI":0},{"TimeStamp":"2024-03-07T00:00:00+05:30","Open":170.1,"High":173.9,"Low":169.7,"Close":170.6,"Volume":5100790,"OI":0},{"TimeStamp":"2024-03-11T00:00:00+05:30","Open":171.05,"High":172.05,"Low":166.0,"Close":166.75,"Volume":4110446,"OI":0},{"TimeStamp":"2024-03-12T00:00:00+05:30","Open":166.8,"High":167.1,"Low":160.8,"Close":161.45,"Volume":4915289,"OI":0},{"TimeStamp":"2024-03-13T00:00:00+05:30","Open":161.8,"High":163.35,"Low":150.5,"Close":151.6,"Volume":7476345,"OI":0},{"TimeStamp":"2024-03-14T00:00:00+05:30","Open":151.45,"High":154.4,"Low":150.4,"Close":152.1,"Volume":5545614,"OI":0},{"TimeStamp":"2024-03-15T00:00:00+05:30","Open":152.1,"High":160.95,"Low":152.1,"Close":156.9,"Volume":15097215,"OI":0},{"TimeStamp":"2024-03-18T00:00:00+05:30","Open":157.05,"High":159.25,"Low":155.3,"Close":157.55,"Volume":4145382,"OI":0},{"TimeStamp":"2024-03-19T00:00:00+05:30","Open":157.3,"High":157.7,"Low":155.35,"Close":156.45,"Volume":3723065,"OI":0},{"TimeStamp":"2024-03-20T00:00:00+05:30","Open":156.6,"High":158.85,"Low":151.65,"Close":153.0,"Volume":6933232,"OI":0},{"TimeStamp":"2024-03-21T00:00:00+05:30","Open":154.9,"High":156.75,"Low":153.7,"Close":156.15,"Volume":2544392,"OI":0},{"TimeStamp":"2024-03-22T00:00:00+05:30","Open":156.1,"High":157.25,"Low":155.15,"Close":155.4,"Volume":2187920,"OI":0},{"TimeStamp":"2024-03-26T00:00:00+05:30","Open":156.3,"High":158.45,"Low":154.65,"Close":156.65,"Volume":3941622,"OI":0},{"TimeStamp":"2024-03-27T00:00:00+05:30","Open":156.65,"High":157.85,"Low":154.55,"Close":155.1,"Volume":3260195,"OI":0},{"TimeStamp":"2024-03-28T00:00:00+05:30","Open":156.05,"High":156.65,"Low":153.6,"Close":155.55,"Volume":5522533,"OI":0},{"TimeStamp":"2024-04-01T00:00:00+05:30","Open":155.75,"High":161.0,"Low":155.75,"Close":160.2,"Volume":2566786,"OI":0},{"TimeStamp":"2024-04-01T00:00:00+05:30","Open":155.75,"High":161.0,"Low":155.75,"Close":160.2,"Volume":2566786,"OI":0},{"TimeStamp":"2024-04-02T00:00:00+05:30","Open":176.2,"High":187.3,"Low":174.05,"Close":178.7,"Volume":120325257,"OI":0},{"TimeStamp":"2024-04-03T00:00:00+05:30","Open":177.85,"High":181.4,"Low":176.75,"Close":178.85,"Volume":15747947,"OI":0},{"TimeStamp":"2024-04-04T00:00:00+05:30","Open":179.8,"High":180.7,"Low":177.15,"Close":179.35,"Volume":7149447,"OI":0},{"TimeStamp":"2024-04-05T00:00:00+05:30","Open":179.35,"High":183.05,"Low":178.0,"Close":179.65,"Volume":8417592,"OI":0},{"TimeStamp":"2024-04-08T00:00:00+05:30","Open":179.7,"High":185.05,"Low":178.6,"Close":181.2,"Volume":7714677,"OI":0},{"TimeStamp":"2024-04-09T00:00:00+05:30","Open":181.25,"High":182.0,"Low":177.85,"Close":179.6,"Volume":3400137,"OI":0},{"TimeStamp":"2024-04-10T00:00:00+05:30","Open":180.1,"High":183.9,"Low":177.6,"Close":180.3,"Volume":4542151,"OI":0},{"TimeStamp":"2024-04-12T00:00:00+05:30","Open":180.2,"High":181.95,"Low":176.35,"Close":177.05,"Volume":4446547,"OI":0},{"TimeStamp":"2024-04-15T00:00:00+05:30","Open":173.85,"High":176.15,"Low":171.35,"Close":174.05,"Volume":3839696,"OI":0},{"TimeStamp":"2024-04-16T00:00:00+05:30","Open":172.35,"High":178.25,"Low":171.45,"Close":176.6,"Volume":3937872,"OI":0},{"TimeStamp":"2024-04-18T00:00:00+05:30","Open":177.8,"High":179.75,"Low":173.35,"Close":173.85,"Volume":2958274,"OI":0},{"TimeStamp":"2024-04-19T00:00:00+05:30","Open":172.55,"High":175.9,"Low":170.65,"Close":175.25,"Volume":2249637,"OI":0},{"TimeStamp":"2024-04-22T00:00:00+05:30","Open":178.6,"High":184.25,"Low":175.6,"Close":182.2,"Volume":11278052,"OI":0},{"TimeStamp":"2024-04-23T00:00:00+05:30","Open":183.1,"High":206.75,"Low":179.4,"Close":199.4,"Volume":40973202,"OI":0},{"TimeStamp":"2024-04-24T00:00:00+05:30","Open":201.3,"High":206.55,"Low":195.95,"Close":196.75,"Volume":19540731,"OI":0},{"TimeStamp":"2024-04-25T00:00:00+05:30","Open":196.75,"High":203.15,"Low":195.35,"Close":200.55,"Volume":14658086,"OI":0},{"TimeStamp":"2024-04-26T00:00:00+05:30","Open":201.7,"High":209.6,"Low":201.7,"Close":203.25,"Volume":20395327,"OI":0},{"TimeStamp":"2024-04-29T00:00:00+05:30","Open":205.1,"High":207.65,"Low":200.25,"Close":203.45,"Volume":8686971,"OI":0},{"TimeStamp":"2024-04-30T00:00:00+05:30","Open":204.1,"High":206.25,"Low":198.5,"Close":199.05,"Volume":7767284,"OI":0},{"TimeStamp":"2024-05-02T00:00:00+05:30","Open":199.55,"High":202.4,"Low":199.05,"Close":199.7,"Volume":4171081,"OI":0},{"TimeStamp":"2024-05-03T00:00:00+05:30","Open":200.1,"High":200.4,"Low":189.55,"Close":192.35,"Volume":10050506,"OI":0},{"TimeStamp":"2024-05-06T00:00:00+05:30","Open":195.25,"High":195.8,"Low":187.2,"Close":189.6,"Volume":4630656,"OI":0},{"TimeStamp":"2024-05-07T00:00:00+05:30","Open":189.6,"High":193.35,"Low":184.65,"Close":191.3,"Volume":5957103,"OI":0},{"TimeStamp":"2024-05-08T00:00:00+05:30","Open":192.5,"High":193.75,"Low":188.35,"Close":191.3,"Volume":4539311,"OI":0},{"TimeStamp":"2024-05-09T00:00:00+05:30","Open":192.05,"High":193.25,"Low":185.85,"Close":187.05,"Volume":5128172,"OI":0},{"TimeStamp":"2024-05-10T00:00:00+05:30","Open":187.25,"High":196.25,"Low":185.85,"Close":194.4,"Volume":5384605,"OI":0},{"TimeStamp":"2024-05-13T00:00:00+05:30","Open":195.05,"High":195.9,"Low":187.5,"Close":192.25,"Volume":7847383,"OI":0},{"TimeStamp":"2024-05-14T00:00:00+05:30","Open":193.3,"High":197.35,"Low":191.2,"Close":195.65,"Volume":4001965,"OI":0},{"TimeStamp":"2024-05-15T00:00:00+05:30","Open":196.55,"High":202.15,"Low":196.1,"Close":199.1,"Volume":10671210,"OI":0},{"TimeStamp":"2024-05-16T00:00:00+05:30","Open":200.0,"High":201.3,"Low":196.8,"Close":199.15,"Volume":3013268,"OI":0},{"TimeStamp":"2024-05-17T00:00:00+05:30","Open":199.4,"High":202.95,"Low":198.75,"Close":200.55,"Volume":6571472,"OI":0},{"TimeStamp":"2024-05-18T00:00:00+05:30","Open":201.3,"High":201.55,"Low":198.3,"Close":199.85,"Volume":511165,"OI":0},{"TimeStamp":"2024-05-21T00:00:00+05:30","Open":199.4,"High":217.15,"Low":199.4,"Close":212.95,"Volume":25998766,"OI":0},{"TimeStamp":"2024-05-22T00:00:00+05:30","Open":213.4,"High":218.15,"Low":210.55,"Close":213.8,"Volume":15812306,"OI":0},{"TimeStamp":"2024-05-23T00:00:00+05:30","Open":214.15,"High":214.15,"Low":207.5,"Close":212.0,"Volume":5474560,"OI":0},{"TimeStamp":"2024-05-24T00:00:00+05:30","Open":212.65,"High":220.95,"Low":210.1,"Close":219.5,"Volume":20616927,"OI":0},{"TimeStamp":"2024-05-27T00:00:00+05:30","Open":220.25,"High":222.05,"Low":213.5,"Close":216.5,"Volume":7278858,"OI":0},{"TimeStamp":"2024-05-28T00:00:00+05:30","Open":217.15,"High":225.4,"Low":214.5,"Close":216.25,"Volume":25631156,"OI":0},{"TimeStamp":"2024-05-29T00:00:00+05:30","Open":210.4,"High":227.8,"Low":210.0,"Close":226.5,"Volume":22296337,"OI":0},{"TimeStamp":"2024-05-30T00:00:00+05:30","Open":226.5,"High":230.25,"Low":218.75,"Close":221.5,"Volume":18405060,"OI":0},{"TimeStamp":"2024-05-31T00:00:00+05:30","Open":221.45,"High":226.95,"Low":216.45,"Close":217.7,"Volume":10905960,"OI":0},{"TimeStamp":"2024-06-03T00:00:00+05:30","Open":227.05,"High":227.8,"Low":219.75,"Close":221.6,"Volume":4984993,"OI":0},{"TimeStamp":"2024-06-04T00:00:00+05:30","Open":223.25,"High":223.25,"Low":188.35,"Close":200.85,"Volume":13790571,"OI":0},{"TimeStamp":"2024-06-05T00:00:00+05:30","Open":205.8,"High":235.7,"Low":202.95,"Close":230.8,"Volume":29658869,"OI":0},{"TimeStamp":"2024-06-06T00:00:00+05:30","Open":232.8,"High":246.35,"Low":232.35,"Close":243.85,"Volume":27896064,"OI":0},{"TimeStamp":"2024-06-07T00:00:00+05:30","Open":243.3,"High":249.3,"Low":239.9,"Close":245.35,"Volume":16055746,"OI":0},{"TimeStamp":"2024-06-10T00:00:00+05:30","Open":245.35,"High":252.7,"Low":244.15,"Close":245.15,"Volume":12598712,"OI":0},{"TimeStamp":"2024-06-11T00:00:00+05:30","Open":246.2,"High":251.0,"Low":243.9,"Close":244.8,"Volume":5567734,"OI":0},{"TimeStamp":"2024-06-12T00:00:00+05:30","Open":245.95,"High":249.6,"Low":244.5,"Close":248.4,"Volume":4905823,"OI":0},{"TimeStamp":"2024-06-13T00:00:00+05:30","Open":249.7,"High":249.8,"Low":246.05,"Close":247.4,"Volume":2868524,"OI":0},{"TimeStamp":"2024-06-14T00:00:00+05:30","Open":247.5,"High":251.9,"Low":247.25,"Close":248.7,"Volume":3854500,"OI":0},{"TimeStamp":"2024-06-18T00:00:00+05:30","Open":249.75,"High":253.7,"Low":247.6,"Close":250.1,"Volume":6498443,"OI":0},{"TimeStamp":"2024-06-19T00:00:00+05:30","Open":251.15,"High":251.15,"Low":242.3,"Close":242.9,"Volume":6933989,"OI":0},{"TimeStamp":"2024-06-20T00:00:00+05:30","Open":243.7,"High":245.75,"Low":239.15,"Close":239.95,"Volume":4987957,"OI":0},{"TimeStamp":"2024-06-21T00:00:00+05:30","Open":239.95,"High":245.15,"Low":236.95,"Close":238.3,"Volume":11217577,"OI":0},{"TimeStamp":"2024-06-24T00:00:00+05:30","Open":235.35,"High":242.0,"Low":232.4,"Close":241.1,"Volume":6299007,"OI":0},{"TimeStamp":"2024-06-25T00:00:00+05:30","Open":242.2,"High":244.65,"Low":239.2,"Close":240.9,"Volume":4507549,"OI":0},{"TimeStamp":"2024-06-26T00:00:00+05:30","Open":241.4,"High":243.85,"Low":240.75,"Close":242.65,"Volume":4319754,"OI":0},{"TimeStamp":"2024-06-27T00:00:00+05:30","Open":242.65,"High":242.95,"Low":237.3,"Close":241.0,"Volume":4682037,"OI":0},{"TimeStamp":"2024-06-28T00:00:00+05:30","Open":241.0,"High":243.1,"Low":235.35,"Close":236.25,"Volume":6444064,"OI":0},{"TimeStamp":"2024-07-01T00:00:00+05:30","Open":237.35,"High":247.25,"Low":237.25,"Close":244.05,"Volume":5808594,"OI":0},{"TimeStamp":"2024-07-01T00:00:00+05:30","Open":237.35,"High":247.25,"Low":237.25,"Close":244.05,"Volume":5808594,"OI":0},{"TimeStamp":"2024-07-02T00:00:00+05:30","Open":245.55,"High":250.5,"Low":240.0,"Close":249.4,"Volume":12114969,"OI":0},{"TimeStamp":"2024-07-03T00:00:00+05:30","Open":251.85,"High":251.95,"Low":245.4,"Close":247.6,"Volume":8214738,"OI":0},{"TimeStamp":"2024-07-04T00:00:00+05:30","Open":248.7,"High":256.85,"Low":247.1,"Close":252.9,"Volume":12571461,"OI":0},{"TimeStamp":"2024-07-05T00:00:00+05:30","Open":252.15,"High":252.7,"Low":246.35,"Close":247.95,"Volume":3725177,"OI":0},{"TimeStamp":"2024-07-08T00:00:00+05:30","Open":248.75,"High":249.5,"Low":243.15,"Close":243.9,"Volume":4896896,"OI":0},{"TimeStamp":"2024-07-09T00:00:00+05:30","Open":245.15,"High":247.7,"Low":241.7,"Close":243.75,"Volume":6174169,"OI":0},{"TimeStamp":"2024-07-10T00:00:00+05:30","Open":244.75,"High":249.65,"Low":238.45,"Close":246.4,"Volume":5563315,"OI":0},{"TimeStamp":"2024-07-11T00:00:00+05:30","Open":246.7,"High":250.8,"Low":242.25,"Close":244.75,"Volume":5678245,"OI":0},{"TimeStamp":"2024-07-12T00:00:00+05:30","Open":245.95,"High":248.1,"Low":243.0,"Close":244.6,"Volume":11337872,"OI":0},{"TimeStamp":"2024-07-15T00:00:00+05:30","Open":245.6,"High":248.9,"Low":241.7,"Close":248.25,"Volume":8152777,"OI":0},{"TimeStamp":"2024-07-16T00:00:00+05:30","Open":249.75,"High":253.1,"Low":247.0,"Close":249.9,"Volume":10098588,"OI":0},{"TimeStamp":"2024-07-18T00:00:00+05:30","Open":249.85,"High":253.05,"Low":243.3,"Close":244.65,"Volume":10323202,"OI":0},{"TimeStamp":"2024-07-19T00:00:00+05:30","Open":244.7,"High":244.7,"Low":236.3,"Close":238.85,"Volume":9686329,"OI":0},{"TimeStamp":"2024-07-22T00:00:00+05:30","Open":239.7,"High":241.25,"Low":235.55,"Close":237.0,"Volume":5288871,"OI":0},{"TimeStamp":"2024-07-23T00:00:00+05:30","Open":238.55,"High":239.7,"Low":223.5,"Close":237.95,"Volume":6922778,"OI":0},{"TimeStamp":"2024-07-24T00:00:00+05:30","Open":237.65,"High":245.6,"Low":237.3,"Close":243.85,"Volume":4757237,"OI":0},{"TimeStamp":"2024-07-25T00:00:00+05:30","Open":242.95,"High":249.75,"Low":239.7,"Close":246.45,"Volume":3892697,"OI":0},{"TimeStamp":"2024-07-26T00:00:00+05:30","Open":247.85,"High":250.75,"Low":247.3,"Close":249.75,"Volume":3628801,"OI":0},{"TimeStamp":"2024-07-29T00:00:00+05:30","Open":252.0,"High":259.6,"Low":249.2,"Close":257.35,"Volume":8709357,"OI":0},{"TimeStamp":"2024-07-30T00:00:00+05:30","Open":259.45,"High":260.7,"Low":256.15,"Close":257.75,"Volume":8443148,"OI":0},{"TimeStamp":"2024-07-31T00:00:00+05:30","Open":258.1,"High":264.05,"Low":257.0,"Close":260.1,"Volume":9290973,"OI":0},{"TimeStamp":"2024-08-01T00:00:00+05:30","Open":261.45,"High":261.6,"Low":253.75,"Close":255.3,"Volume":8305046,"OI":0},{"TimeStamp":"2024-08-01T00:00:00+05:30","Open":261.45,"High":261.6,"Low":253.75,"Close":255.3,"Volume":8305046,"OI":0},{"TimeStamp":"2024-08-02T00:00:00+05:30","Open":252.75,"High":259.9,"Low":243.25,"Close":253.9,"Volume":4864714,"OI":0},{"TimeStamp":"2024-08-05T00:00:00+05:30","Open":250.55,"High":253.2,"Low":241.55,"Close":244.8,"Volume":6701905,"OI":0},{"TimeStamp":"2024-08-06T00:00:00+05:30","Open":246.75,"High":252.4,"Low":240.3,"Close":241.35,"Volume":3370444,"OI":0},{"TimeStamp":"2024-08-07T00:00:00+05:30","Open":244.15,"High":249.7,"Low":239.9,"Close":244.5,"Volume":15432228,"OI":0},{"TimeStamp":"2024-08-08T00:00:00+05:30","Open":244.65,"High":245.2,"Low":237.75,"Close":239.15,"Volume":6456850,"OI":0},{"TimeStamp":"2024-08-09T00:00:00+05:30","Open":241.55,"High":247.85,"Low":238.15,"Close":245.75,"Volume":4438931,"OI":0},{"TimeStamp":"2024-08-12T00:00:00+05:30","Open":245.2,"High":246.15,"Low":242.0,"Close":243.55,"Volume":2415678,"OI":0},{"TimeStamp":"2024-08-13T00:00:00+05:30","Open":245.95,"High":245.95,"Low":234.15,"Close":236.65,"Volume":2976895,"OI":0},{"TimeStamp":"2024-08-14T00:00:00+05:30","Open":237.4,"High":238.3,"Low":233.85,"Close":235.45,"Volume":2096124,"OI":0},{"TimeStamp":"2024-08-16T00:00:00+05:30","Open":236.25,"High":242.7,"Low":236.25,"Close":241.75,"Volume":2322644,"OI":0},{"TimeStamp":"2024-08-19T00:00:00+05:30","Open":240.65,"High":245.1,"Low":240.5,"Close":242.35,"Volume":2384323,"OI":0},{"TimeStamp":"2024-08-20T00:00:00+05:30","Open":242.55,"High":245.35,"Low":239.4,"Close":243.9,"Volume":2321974,"OI":0},{"TimeStamp":"2024-08-21T00:00:00+05:30","Open":245.15,"High":245.15,"Low":239.55,"Close":240.15,"Volume":2749993,"OI":0},{"TimeStamp":"2024-08-22T00:00:00+05:30","Open":240.35,"High":242.25,"Low":236.9,"Close":237.85,"Volume":4234663,"OI":0},{"TimeStamp":"2024-08-23T00:00:00+05:30","Open":238.05,"High":243.7,"Low":236.2,"Close":241.8,"Volume":4767135,"OI":0},{"TimeStamp":"2024-08-26T00:00:00+05:30","Open":242.2,"High":245.15,"Low":240.0,"Close":244.0,"Volume":5905573,"OI":0},{"TimeStamp":"2024-08-27T00:00:00+05:30","Open":245.3,"High":246.75,"Low":241.85,"Close":243.6,"Volume":7278082,"OI":0},{"TimeStamp":"2024-08-28T00:00:00+05:30","Open":243.4,"High":244.75,"Low":236.15,"Close":238.3,"Volume":20987397,"OI":0},{"TimeStamp":"2024-08-29T00:00:00+05:30","Open":238.4,"High":239.7,"Low":234.35,"Close":237.35,"Volume":8401071,"OI":0},{"TimeStamp":"2024-08-30T00:00:00+05:30","Open":238.7,"High":241.7,"Low":235.35,"Close":235.9,"Volume":9285939,"OI":0},{"TimeStamp":"2024-09-02T00:00:00+05:30","Open":236.8,"High":243.0,"Low":232.7,"Close":242.0,"Volume":12175797,"OI":0},{"TimeStamp":"2024-09-03T00:00:00+05:30","Open":243.25,"High":245.3,"Low":238.6,"Close":239.0,"Volume":7077268,"OI":0},{"TimeStamp":"2024-09-04T00:00:00+05:30","Open":237.55,"High":241.2,"Low":233.85,"Close":234.95,"Volume":4186978,"OI":0},{"TimeStamp":"2024-09-05T00:00:00+05:30","Open":236.45,"High":239.8,"Low":236.1,"Close":238.6,"Volume":2182066,"OI":0},{"TimeStamp":"2024-09-06T00:00:00+05:30","Open":238.4,"High":238.4,"Low":232.35,"Close":233.95,"Volume":3206778,"OI":0},{"TimeStamp":"2024-09-09T00:00:00+05:30","Open":234.05,"High":238.0,"Low":229.3,"Close":237.1,"Volume":3982151,"OI":0},{"TimeStamp":"2024-09-10T00:00:00+05:30","Open":238.3,"High":241.05,"Low":236.3,"Close":239.95,"Volume":4773179,"OI":0},{"TimeStamp":"2024-09-11T00:00:00+05:30","Open":240.0,"High":243.0,"Low":237.7,"Close":240.15,"Volume":5550693,"OI":0},{"TimeStamp":"2024-09-12T00:00:00+05:30","Open":239.75,"High":247.8,"Low":238.9,"Close":247.0,"Volume":10555775,"OI":0},{"TimeStamp":"2024-09-13T00:00:00+05:30","Open":247.0,"High":249.9,"Low":244.9,"Close":248.65,"Volume":8608995,"OI":0},{"TimeStamp":"2024-09-16T00:00:00+05:30","Open":249.05,"High":255.4,"Low":248.25,"Close":250.6,"Volume":9499063,"OI":0},{"TimeStamp":"2024-09-17T00:00:00+05:30","Open":250.45,"High":252.15,"Low":247.8,"Close":248.3,"Volume":2614827,"OI":0},{"TimeStamp":"2024-09-18T00:00:00+05:30","Open":248.1,"High":254.1,"Low":247.15,"Close":253.25,"Volume":6056687,"OI":0},{"TimeStamp":"2024-09-19T00:00:00+05:30","Open":254.9,"High":255.7,"Low":245.75,"Close":254.7,"Volume":7332930,"OI":0},{"TimeStamp":"2024-09-20T00:00:00+05:30","Open":254.3,"High":255.65,"Low":245.4,"Close":248.05,"Volume":7635378,"OI":0},{"TimeStamp":"2024-09-23T00:00:00+05:30","Open":249.75,"High":266.0,"Low":248.0,"Close":260.7,"Volume":16308340,"OI":0},{"TimeStamp":"2024-09-24T00:00:00+05:30","Open":259.6,"High":267.9,"Low":259.0,"Close":263.45,"Volume":8640364,"OI":0},{"TimeStamp":"2024-09-25T00:00:00+05:30","Open":263.7,"High":264.1,"Low":256.7,"Close":259.9,"Volume":7328752,"OI":0},{"TimeStamp":"2024-09-26T00:00:00+05:30","Open":259.45,"High":264.6,"Low":254.75,"Close":258.85,"Volume":14576729,"OI":0},{"TimeStamp":"2024-09-27T00:00:00+05:30","Open":260.85,"High":275.8,"Low":259.9,"Close":266.45,"Volume":28062526,"OI":0},{"TimeStamp":"2024-09-30T00:00:00+05:30","Open":267.15,"High":268.45,"Low":262.5,"Close":264.25,"Volume":5390305,"OI":0},{"TimeStamp":"2024-10-01T00:00:00+05:30","Open":264.1,"High":268.55,"Low":260.9,"Close":266.65,"Volume":4626157,"OI":0},{"TimeStamp":"2024-10-01T00:00:00+05:30","Open":264.1,"High":268.55,"Low":260.9,"Close":266.65,"Volume":4626157,"OI":0},{"TimeStamp":"2024-10-03T00:00:00+05:30","Open":264.05,"High":270.85,"Low":259.9,"Close":260.6,"Volume":11887465,"OI":0},{"TimeStamp":"2024-10-04T00:00:00+05:30","Open":261.1,"High":261.65,"Low":250.2,"Close":252.0,"Volume":6504853,"OI":0},{"TimeStamp":"2024-10-07T00:00:00+05:30","Open":253.1,"High":253.55,"Low":242.95,"Close":244.35,"Volume":4535263,"OI":0},{"TimeStamp":"2024-10-08T00:00:00+05:30","Open":244.65,"High":253.4,"Low":241.25,"Close":252.5,"Volume":4036634,"OI":0},{"TimeStamp":"2024-10-09T00:00:00+05:30","Open":252.5,"High":262.45,"Low":251.2,"Close":258.2,"Volume":4940843,"OI":0},{"TimeStamp":"2024-10-10T00:00:00+05:30","Open":259.6,"High":260.15,"Low":255.05,"Close":255.35,"Volume":1931835,"OI":0},{"TimeStamp":"2024-10-11T00:00:00+05:30","Open":256.95,"High":260.85,"Low":256.55,"Close":257.5,"Volume":3593145,"OI":0},{"TimeStamp":"2024-10-14T00:00:00+05:30","Open":258.35,"High":265.5,"Low":255.9,"Close":262.2,"Volume":4559338,"OI":0},{"TimeStamp":"2024-10-15T00:00:00+05:30","Open":262.65,"High":267.55,"Low":259.6,"Close":263.9,"Volume":4960408,"OI":0},{"TimeStamp":"2024-10-16T00:00:00+05:30","Open":263.6,"High":266.0,"Low":259.15,"Close":259.9,"Volume":2013681,"OI":0},{"TimeStamp":"2024-10-17T00:00:00+05:30","Open":261.65,"High":261.65,"Low":249.75,"Close":250.25,"Volume":3479547,"OI":0},{"TimeStamp":"2024-10-18T00:00:00+05:30","Open":250.45,"High":254.15,"Low":244.5,"Close":252.8,"Volume":1847907,"OI":0},{"TimeStamp":"2024-10-21T00:00:00+05:30","Open":253.6,"High":254.1,"Low":244.45,"Close":245.35,"Volume":2196198,"OI":0},{"TimeStamp":"2024-10-22T00:00:00+05:30","Open":245.9,"High":247.45,"Low":231.95,"Close":232.85,"Volume":4960068,"OI":0},{"TimeStamp":"2024-10-23T00:00:00+05:30","Open":235.2,"High":240.35,"Low":231.25,"Close":236.6,"Volume":4354527,"OI":0},{"TimeStamp":"2024-10-24T00:00:00+05:30","Open":236.2,"High":239.3,"Low":232.55,"Close":233.1,"Volume":1980564,"OI":0},{"TimeStamp":"2024-10-25T00:00:00+05:30","Open":233.85,"High":234.55,"Low":222.6,"Close":227.25,"Volume":5390429,"OI":0},{"TimeStamp":"2024-10-28T00:00:00+05:30","Open":227.25,"High":233.1,"Low":224.75,"Close":231.15,"Volume":2882958,"OI":0},{"TimeStamp":"2024-10-29T00:00:00+05:30","Open":231.15,"High":232.9,"Low":226.1,"Close":231.6,"Volume":1578091,"OI":0},{"TimeStamp":"2024-10-30T00:00:00+05:30","Open":231.6,"High":236.5,"Low":228.65,"Close":232.05,"Volume":3611670,"OI":0},{"TimeStamp":"2024-10-31T00:00:00+05:30","Open":231.65,"High":234.55,"Low":229.3,"Close":233.2,"Volume":3481665,"OI":0},{"TimeStamp":"2024-11-01T00:00:00+05:30","Open":234.6,"High":240.6,"Low":234.6,"Close":237.65,"Volume":2666126,"OI":0},{"TimeStamp":"2024-11-01T00:00:00+05:30","Open":234.6,"High":240.6,"Low":234.6,"Close":237.65,"Volume":2666126,"OI":0},{"TimeStamp":"2024-11-04T00:00:00+05:30","Open":239.15,"High":239.3,"Low":224.9,"Close":227.15,"Volume":5962961,"OI":0},{"TimeStamp":"2024-11-05T00:00:00+05:30","Open":227.2,"High":229.7,"Low":225.7,"Close":228.8,"Volume":2953998,"OI":0},{"TimeStamp":"2024-11-06T00:00:00+05:30","Open":230.15,"High":231.45,"Low":225.2,"Close":227.2,"Volume":8252021,"OI":0},{"TimeStamp":"2024-11-07T00:00:00+05:30","Open":228.05,"High":231.55,"Low":220.5,"Close":224.6,"Volume":14168362,"OI":0},{"TimeStamp":"2024-11-08T00:00:00+05:30","Open":227.8,"High":233.7,"Low":222.4,"Close":224.9,"Volume":15350980,"OI":0},{"TimeStamp":"2024-11-11T00:00:00+05:30","Open":223.75,"High":231.1,"Low":222.9,"Close":225.7,"Volume":4250246,"OI":0},{"TimeStamp":"2024-11-12T00:00:00+05:30","Open":226.35,"High":227.65,"Low":221.5,"Close":222.4,"Volume":2203371,"OI":0},{"TimeStamp":"2024-11-13T00:00:00+05:30","Open":221.75,"High":222.75,"Low":217.2,"Close":219.55,"Volume":3498861,"OI":0},{"TimeStamp":"2024-11-14T00:00:00+05:30","Open":219.85,"High":223.75,"Low":217.3,"Close":218.5,"Volume":1997870,"OI":0},{"TimeStamp":"2024-11-18T00:00:00+05:30","Open":218.45,"High":222.5,"Low":215.45,"Close":220.65,"Volume":1993548,"OI":0},{"TimeStamp":"2024-11-19T00:00:00+05:30","Open":221.0,"High":225.55,"Low":218.15,"Close":218.85,"Volume":2369508,"OI":0},{"TimeStamp":"2024-11-21T00:00:00+05:30","Open":217.15,"High":219.45,"Low":214.75,"Close":215.25,"Volume":2431386,"OI":0},{"TimeStamp":"2024-11-22T00:00:00+05:30","Open":216.05,"High":220.4,"Low":215.5,"Close":218.35,"Volume":4343159,"OI":0},{"TimeStamp":"2024-11-25T00:00:00+05:30","Open":222.5,"High":230.05,"Low":221.85,"Close":226.0,"Volume":8768167,"OI":0},{"TimeStamp":"2024-11-26T00:00:00+05:30","Open":227.05,"High":233.45,"Low":227.05,"Close":232.7,"Volume":7133299,"OI":0},{"TimeStamp":"2024-11-27T00:00:00+05:30","Open":232.7,"High":236.3,"Low":231.95,"Close":233.8,"Volume":6088074,"OI":0},{"TimeStamp":"2024-11-28T00:00:00+05:30","Open":233.55,"High":241.8,"Low":233.55,"Close":238.9,"Volume":9749445,"OI":0},{"TimeStamp":"2024-11-29T00:00:00+05:30","Open":239.0,"High":239.85,"Low":235.55,"Close":237.45,"Volume":2479477,"OI":0},{"TimeStamp":"2024-12-02T00:00:00+05:30","Open":236.75,"High":246.2,"Low":234.65,"Close":243.85,"Volume":7577737,"OI":0},{"TimeStamp":"2024-12-03T00:00:00+05:30","Open":241.4,"High":242.85,"Low":237.8,"Close":239.4,"Volume":4156732,"OI":0},{"TimeStamp":"2024-12-04T00:00:00+05:30","Open":242.15,"High":243.5,"Low":235.65,"Close":236.3,"Volume":3311233,"OI":0},{"TimeStamp":"2024-12-05T00:00:00+05:30","Open":237.65,"High":237.9,"Low":231.0,"Close":232.7,"Volume":5196622,"OI":0},{"TimeStamp":"2024-12-06T00:00:00+05:30","Open":233.7,"High":233.85,"Low":229.1,"Close":232.5,"Volume":5805446,"OI":0},{"TimeStamp":"2024-12-09T00:00:00+05:30","Open":233.45,"High":236.15,"Low":231.4,"Close":233.3,"Volume":6615545,"OI":0},{"TimeStamp":"2024-12-10T00:00:00+05:30","Open":234.3,"High":237.4,"Low":231.9,"Close":234.7,"Volume":3249479,"OI":0},{"TimeStamp":"2024-12-11T00:00:00+05:30","Open":235.9,"High":237.25,"Low":233.55,"Close":234.25,"Volume":1395499,"OI":0},{"TimeStamp":"2024-12-12T00:00:00+05:30","Open":234.25,"High":234.7,"Low":229.7,"Close":230.3,"Volume":1760028,"OI":0},{"TimeStamp":"2024-12-13T00:00:00+05:30","Open":230.05,"High":230.05,"Low":223.9,"Close":228.05,"Volume":2493030,"OI":0},{"TimeStamp":"2024-12-16T00:00:00+05:30","Open":228.35,"High":229.4,"Low":226.15,"Close":227.2,"Volume":1334987,"OI":0},{"TimeStamp":"2024-12-17T00:00:00+05:30","Open":227.1,"High":229.25,"Low":222.5,"Close":223.35,"Volume":3150917,"OI":0},{"TimeStamp":"2024-12-18T00:00:00+05:30","Open":223.55,"High":223.8,"Low":220.55,"Close":221.5,"Volume":2396418,"OI":0},{"TimeStamp":"2024-12-19T00:00:00+05:30","Open":218.65,"High":221.3,"Low":213.4,"Close":219.7,"Volume":1459866,"OI":0},{"TimeStamp":"2024-12-20T00:00:00+05:30","Open":220.25,"High":222.3,"Low":212.75,"Close":213.55,"Volume":2349798,"OI":0},{"TimeStamp":"2024-12-23T00:00:00+05:30","Open":214.55,"High":215.6,"Low":211.5,"Close":213.55,"Volume":2316994,"OI":0},{"TimeStamp":"2024-12-24T00:00:00+05:30","Open":213.9,"High":215.6,"Low":211.6,"Close":214.05,"Volume":1437360,"OI":0},{"TimeStamp":"2024-12-26T00:00:00+05:30","Open":214.05,"High":214.85,"Low":210.75,"Close":213.65,"Volume":2077751,"OI":0},{"TimeStamp":"2024-12-27T00:00:00+05:30","Open":213.8,"High":216.0,"Low":212.35,"Close":213.4,"Volume":2191312,"OI":0},{"TimeStamp":"2024-12-30T00:00:00+05:30","Open":211.95,"High":213.25,"Low":208.9,"Close":210.3,"Volume":5191318,"OI":0},{"TimeStamp":"2024-12-31T00:00:00+05:30","Open":209.7,"High":212.4,"Low":207.55,"Close":211.85,"Volume":1393701,"OI":0},{"TimeStamp":"2025-01-01T00:00:00+05:30","Open":211.2,"High":214.5,"Low":210.8,"Close":213.3,"Volume":961086,"OI":0},{"TimeStamp":"2025-01-01T00:00:00+05:30","Open":211.2,"High":214.5,"Low":210.8,"Close":213.3,"Volume":961086,"OI":0},{"TimeStamp":"2025-01-02T00:00:00+05:30","Open":213.95,"High":214.95,"Low":210.9,"Close":213.85,"Volume":1322303,"OI":0},{"TimeStamp":"2025-01-03T00:00:00+05:30","Open":215.55,"High":216.8,"Low":210.15,"Close":212.45,"Volume":3341077,"OI":0},{"TimeStamp":"2025-01-06T00:00:00+05:30","Open":213.35,"High":213.35,"Low":199.55,"Close":200.95,"Volume":3709644,"OI":0},{"TimeStamp":"2025-01-07T00:00:00+05:30","Open":201.5,"High":205.6,"Low":201.3,"Close":204.75,"Volume":1525281,"OI":0},{"TimeStamp":"2025-01-08T00:00:00+05:30","Open":204.05,"High":204.1,"Low":199.4,"Close":202.35,"Volume":1397730,"OI":0},{"TimeStamp":"2025-01-09T00:00:00+05:30","Open":201.4,"High":210.75,"Low":200.8,"Close":209.3,"Volume":5148390,"OI":0},{"TimeStamp":"2025-01-10T00:00:00+05:30","Open":209.95,"High":211.7,"Low":201.85,"Close":207.45,"Volume":7580494,"OI":0},{"TimeStamp":"2025-01-13T00:00:00+05:30","Open":206.55,"High":206.85,"Low":195.95,"Close":197.05,"Volume":5097575,"OI":0},{"TimeStamp":"2025-01-14T00:00:00+05:30","Open":199.05,"High":205.85,"Low":199.05,"Close":204.4,"Volume":3179087,"OI":0},{"TimeStamp":"2025-01-15T00:00:00+05:30","Open":206.05,"High":208.75,"Low":199.25,"Close":201.0,"Volume":13043848,"OI":0},{"TimeStamp":"2025-01-16T00:00:00+05:30","Open":204.35,"High":209.65,"Low":202.4,"Close":209.2,"Volume":4822557,"OI":0},{"TimeStamp":"2025-01-17T00:00:00+05:30","Open":208.8,"High":211.45,"Low":205.75,"Close":207.9,"Volume":3425601,"OI":0},{"TimeStamp":"2025-01-20T00:00:00+05:30","Open":208.1,"High":214.85,"Low":207.25,"Close":213.9,"Volume":5007308,"OI":0},{"TimeStamp":"2025-01-21T00:00:00+05:30","Open":213.9,"High":215.8,"Low":209.0,"Close":209.75,"Volume":3021834,"OI":0},{"TimeStamp":"2025-01-22T00:00:00+05:30","Open":210.85,"High":214.55,"Low":206.4,"Close":211.2,"Volume":4674754,"OI":0},{"TimeStamp":"2025-01-23T00:00:00+05:30","Open":211.05,"High":214.8,"Low":208.2,"Close":213.95,"Volume":1337763,"OI":0},{"TimeStamp":"2025-01-24T00:00:00+05:30","Open":213.8,"High":215.1,"Low":201.65,"Close":205.75,"Volume":10242647,"OI":0},{"TimeStamp":"2025-01-27T00:00:00+05:30","Open":203.3,"High":208.7,"Low":199.5,"Close":203.4,"Volume":6333329,"OI":0},{"TimeStamp":"2025-01-28T00:00:00+05:30","Open":203.35,"High":206.95,"Low":196.0,"Close":200.75,"Volume":6768566,"OI":0},{"TimeStamp":"2025-01-29T00:00:00+05:30","Open":202.2,"High":206.8,"Low":199.4,"Close":202.35,"Volume":3338945,"OI":0},{"TimeStamp":"2025-01-30T00:00:00+05:30","Open":202.85,"High":203.6,"Low":198.95,"Close":201.1,"Volume":2271669,"OI":0},{"TimeStamp":"2025-01-31T00:00:00+05:30","Open":201.3,"High":207.95,"Low":201.3,"Close":207.25,"Volume":2476753,"OI":0},{"TimeStamp":"2025-02-01T00:00:00+05:30","Open":207.35,"High":218.7,"Low":202.55,"Close":214.35,"Volume":5293168,"OI":0},{"TimeStamp":"2025-02-01T00:00:00+05:30","Open":207.35,"High":218.7,"Low":202.55,"Close":214.35,"Volume":5293168,"OI":0},{"TimeStamp":"2025-02-03T00:00:00+05:30","Open":212.15,"High":220.15,"Low":211.2,"Close":216.45,"Volume":3978501,"OI":0},{"TimeStamp":"2025-02-04T00:00:00+05:30","Open":216.95,"High":219.2,"Low":212.8,"Close":216.2,"Volume":1804232,"OI":0},{"TimeStamp":"2025-02-05T00:00:00+05:30","Open":214.2,"High":219.9,"Low":214.15,"Close":214.75,"Volume":1680284,"OI":0},{"TimeStamp":"2025-02-06T00:00:00+05:30","Open":215.2,"High":215.5,"Low":210.15,"Close":210.9,"Volume":1387730,"OI":0},{"TimeStamp":"2025-02-07T00:00:00+05:30","Open":212.65,"High":212.95,"Low":207.0,"Close":208.55,"Volume":1088643,"OI":0},{"TimeStamp":"2025-02-10T00:00:00+05:30","Open":208.1,"High":208.9,"Low":198.75,"Close":199.4,"Volume":1948589,"OI":0},{"TimeStamp":"2025-02-11T00:00:00+05:30","Open":199.8,"High":200.5,"Low":189.55,"Close":192.95,"Volume":7429624,"OI":0},{"TimeStamp":"2025-02-12T00:00:00+05:30","Open":190.0,"High":200.05,"Low":186.65,"Close":195.25,"Volume":3758102,"OI":0},{"TimeStamp":"2025-02-13T00:00:00+05:30","Open":195.75,"High":198.65,"Low":191.6,"Close":195.95,"Volume":2946054,"OI":0},{"TimeStamp":"2025-02-14T00:00:00+05:30","Open":195.7,"High":197.3,"Low":186.15,"Close":187.4,"Volume":6405991,"OI":0},{"TimeStamp":"2025-02-17T00:00:00+05:30","Open":188.8,"High":193.95,"Low":179.15,"Close":193.4,"Volume":6623611,"OI":0},{"TimeStamp":"2025-02-18T00:00:00+05:30","Open":193.4,"High":196.2,"Low":186.2,"Close":189.6,"Volume":2349206,"OI":0},{"TimeStamp":"2025-02-19T00:00:00+05:30","Open":189.1,"High":193.3,"Low":187.35,"Close":190.35,"Volume":1674049,"OI":0},{"TimeStamp":"2025-02-20T00:00:00+05:30","Open":190.35,"High":194.4,"Low":188.2,"Close":193.45,"Volume":1318303,"OI":0},{"TimeStamp":"2025-02-21T00:00:00+05:30","Open":192.7,"High":194.85,"Low":188.45,"Close":189.65,"Volume":1359169,"OI":0},{"TimeStamp":"2025-02-24T00:00:00+05:30","Open":188.35,"High":192.65,"Low":185.85,"Close":191.2,"Volume":1545269,"OI":0},{"TimeStamp":"2025-02-25T00:00:00+05:30","Open":189.2,"High":193.0,"Low":187.4,"Close":188.1,"Volume":1187717,"OI":0},{"TimeStamp":"2025-02-27T00:00:00+05:30","Open":188.1,"High":188.1,"Low":182.85,"Close":183.35,"Volume":2525334,"OI":0},{"TimeStamp":"2025-02-28T00:00:00+05:30","Open":181.65,"High":185.25,"Low":179.3,"Close":183.25,"Volume":4031645,"OI":0},{"TimeStamp":"2025-03-03T00:00:00+05:30","Open":183.25,"High":184.25,"Low":175.05,"Close":181.65,"Volume":3893023,"OI":0},{"TimeStamp":"2025-03-04T00:00:00+05:30","Open":180.9,"High":183.8,"Low":178.45,"Close":181.3,"Volume":1608023,"OI":0},{"TimeStamp":"2025-03-05T00:00:00+05:30","Open":180.8,"High":185.55,"Low":180.8,"Close":184.5,"Volume":1452232,"OI":0},{"TimeStamp":"2025-03-06T00:00:00+05:30","Open":186.3,"High":188.05,"Low":183.2,"Close":183.8,"Volume":1843095,"OI":0},{"TimeStamp":"2025-03-07T00:00:00+05:30","Open":183.35,"High":186.1,"Low":182.0,"Close":183.4,"Volume":1770683,"OI":0},{"TimeStamp":"2025-03-10T00:00:00+05:30","Open":183.15,"High":185.35,"Low":178.1,"Close":179.6,"Volume":3270568,"OI":0},{"TimeStamp":"2025-03-11T00:00:00+05:30","Open":177.85,"High":183.75,"Low":176.15,"Close":181.6,"Volume":3136071,"OI":0},{"TimeStamp":"2025-03-12T00:00:00+05:30","Open":181.95,"High":184.85,"Low":180.35,"Close":184.1,"Volume":2248245,"OI":0},{"TimeStamp":"2025-03-13T00:00:00+05:30","Open":184.4,"High":184.4,"Low":181.0,"Close":181.65,"Volume":2405124,"OI":0},{"TimeStamp":"2025-03-17T00:00:00+05:30","Open":181.65,"High":184.1,"Low":181.2,"Close":182.55,"Volume":1708089,"OI":0},{"TimeStamp":"2025-03-18T00:00:00+05:30","Open":183.15,"High":185.05,"Low":182.05,"Close":184.0,"Volume":2332137,"OI":0},{"TimeStamp":"2025-03-19T00:00:00+05:30","Open":185.05,"High":191.45,"Low":184.8,"Close":190.15,"Volume":5646061,"OI":0},{"TimeStamp":"2025-03-20T00:00:00+05:30","Open":189.6,"High":190.8,"Low":185.75,"Close":189.75,"Volume":3102957,"OI":0},{"TimeStamp":"2025-03-21T00:00:00+05:30","Open":189.95,"High":193.75,"Low":189.1,"Close":191.65,"Volume":7598739,"OI":0},{"TimeStamp":"2025-03-24T00:00:00+05:30","Open":193.75,"High":195.6,"Low":191.65,"Close":192.75,"Volume":1849993,"OI":0},{"TimeStamp":"2025-03-25T00:00:00+05:30","Open":193.65,"High":196.2,"Low":190.6,"Close":193.3,"Volume":3442049,"OI":0},{"TimeStamp":"2025-03-26T00:00:00+05:30","Open":193.3,"High":199.05,"Low":193.0,"Close":195.0,"Volume":5485715,"OI":0},{"TimeStamp":"2025-03-27T00:00:00+05:30","Open":194.5,"High":196.35,"Low":191.8,"Close":193.95,"Volume":4635432,"OI":0},{"TimeStamp":"2025-03-28T00:00:00+05:30","Open":196.0,"High":200.85,"Low":192.45,"Close":193.95,"Volume":3309043,"OI":0},{"TimeStamp":"2025-04-01T00:00:00+05:30","Open":192.95,"High":198.4,"Low":192.9,"Close":195.4,"Volume":1997715,"OI":0},{"TimeStamp":"2025-04-01T00:00:00+05:30","Open":192.95,"High":198.4,"Low":192.9,"Close":195.4,"Volume":1997715,"OI":0},{"TimeStamp":"2025-04-02T00:00:00+05:30","Open":194.5,"High":198.2,"Low":192.4,"Close":197.7,"Volume":1275887,"OI":0},{"TimeStamp":"2025-04-03T00:00:00+05:30","Open":195.25,"High":201.05,"Low":195.25,"Close":199.8,"Volume":1839985,"OI":0},{"TimeStamp":"2025-04-04T00:00:00+05:30","Open":199.4,"High":200.0,"Low":193.2,"Close":195.5,"Volume":3346070,"OI":0},{"TimeStamp":"2025-04-07T00:00:00+05:30","Open":182.75,"High":189.85,"Low":179.25,"Close":185.55,"Volume":5505502,"OI":0},{"TimeStamp":"2025-04-08T00:00:00+05:30","Open":187.7,"High":191.6,"Low":185.3,"Close":188.35,"Volume":1408577,"OI":0},{"TimeStamp":"2025-04-09T00:00:00+05:30","Open":186.5,"High":188.65,"Low":183.2,"Close":186.4,"Volume":1899228,"OI":0},{"TimeStamp":"2025-04-11T00:00:00+05:30","Open":192.25,"High":193.15,"Low":188.65,"Close":192.25,"Volume":1785713,"OI":0},{"TimeStamp":"2025-04-15T00:00:00+05:30","Open":195.95,"High":200.15,"Low":193.6,"Close":199.55,"Volume":1981481,"OI":0},{"TimeStamp":"2025-04-16T00:00:00+05:30","Open":199.85,"High":200.95,"Low":197.9,"Close":200.0,"Volume":1676718,"OI":0},{"TimeStamp":"2025-04-17T00:00:00+05:30","Open":200.4,"High":206.1,"Low":200.05,"Close":201.45,"Volume":6112057,"OI":0},{"TimeStamp":"2025-04-21T00:00:00+05:30","Open":201.45,"High":205.2,"Low":200.55,"Close":203.7,"Volume":2123722,"OI":0},{"TimeStamp":"2025-04-22T00:00:00+05:30","Open":203.7,"High":208.1,"Low":201.55,"Close":205.8,"Volume":2499265,"OI":0},{"TimeStamp":"2025-04-23T00:00:00+05:30","Open":207.0,"High":208.65,"Low":203.2,"Close":206.55,"Volume":1919705,"OI":0},{"TimeStamp":"2025-04-24T00:00:00+05:30","Open":206.6,"High":208.1,"Low":205.3,"Close":206.75,"Volume":1456777,"OI":0},{"TimeStamp":"2025-04-25T00:00:00+05:30","Open":206.6,"High":207.9,"Low":196.9,"Close":199.9,"Volume":3748043,"OI":0},{"TimeStamp":"2025-04-28T00:00:00+05:30","Open":199.7,"High":209.2,"Low":199.65,"Close":207.2,"Volume":5891962,"OI":0},{"TimeStamp":"2025-04-29T00:00:00+05:30","Open":207.2,"High":210.8,"Low":201.7,"Close":202.95,"Volume":3562307,"OI":0},{"TimeStamp":"2025-04-30T00:00:00+05:30","Open":204.2,"High":204.55,"Low":197.9,"Close":199.45,"Volume":2630567,"OI":0},{"TimeStamp":"2025-05-02T00:00:00+05:30","Open":198.45,"High":201.55,"Low":192.35,"Close":193.9,"Volume":4273182,"OI":0},{"TimeStamp":"2025-05-05T00:00:00+05:30","Open":193.75,"High":199.75,"Low":193.15,"Close":198.95,"Volume":2344582,"OI":0},{"TimeStamp":"2025-05-06T00:00:00+05:30","Open":198.95,"High":201.0,"Low":193.4,"Close":194.2,"Volume":2165084,"OI":0},{"TimeStamp":"2025-05-07T00:00:00+05:30","Open":194.15,"High":201.25,"Low":194.1,"Close":200.3,"Volume":4025444,"OI":0},{"TimeStamp":"2025-05-08T00:00:00+05:30","Open":200.15,"High":203.75,"Low":194.1,"Close":195.55,"Volume":2640789,"OI":0},{"TimeStamp":"2025-05-09T00:00:00+05:30","Open":191.85,"High":195.35,"Low":190.0,"Close":192.15,"Volume":1741118,"OI":0},{"TimeStamp":"2025-05-12T00:00:00+05:30","Open":197.5,"High":204.8,"Low":197.5,"Close":203.45,"Volume":2615665,"OI":0},{"TimeStamp":"2025-05-13T00:00:00+05:30","Open":203.6,"High":206.85,"Low":201.7,"Close":202.8,"Volume":4144074,"OI":0},{"TimeStamp":"2025-05-14T00:00:00+05:30","Open":203.25,"High":211.45,"Low":203.25,"Close":209.75,"Volume":5657061,"OI":0},{"TimeStamp":"2025-05-15T00:00:00+05:30","Open":211.85,"High":211.9,"Low":207.8,"Close":209.95,"Volume":3049075,"OI":0},{"TimeStamp":"2025-05-16T00:00:00+05:30","Open":210.35,"High":215.25,"Low":209.65,"Close":210.45,"Volume":6350618,"OI":0},{"TimeStamp":"2025-05-19T00:00:00+05:30","Open":213.1,"High":223.8,"Low":209.9,"Close":216.5,"Volume":15282305,"OI":0},{"TimeStamp":"2025-05-20T00:00:00+05:30","Open":217.95,"High":219.7,"Low":206.1,"Close":209.95,"Volume":21059776,"OI":0},{"TimeStamp":"2025-05-21T00:00:00+05:30","Open":210.2,"High":211.05,"Low":201.15,"Close":203.55,"Volume":21825237,"OI":0},{"TimeStamp":"2025-05-22T00:00:00+05:30","Open":98.0,"High":98.0,"Low":88.2,"Close":89.85,"Volume":35644420,"OI":0},{"TimeStamp":"2025-05-23T00:00:00+05:30","Open":91.0,"High":91.7,"Low":87.9,"Close":88.55,"Volume":18904729,"OI":0},{"TimeStamp":"2025-05-26T00:00:00+05:30","Open":90.2,"High":90.25,"Low":86.2,"Close":86.75,"Volume":15023409,"OI":0},{"TimeStamp":"2025-05-27T00:00:00+05:30","Open":87.8,"High":90.0,"Low":86.25,"Close":87.95,"Volume":20473396,"OI":0},{"TimeStamp":"2025-05-28T00:00:00+05:30","Open":88.3,"High":88.3,"Low":86.35,"Close":87.0,"Volume":10653514,"OI":0},{"TimeStamp":"2025-05-29T00:00:00+05:30","Open":87.45,"High":88.4,"Low":86.2,"Close":87.5,"Volume":9785092,"OI":0},{"TimeStamp":"2025-05-30T00:00:00+05:30","Open":87.9,"High":88.1,"Low":85.5,"Close":85.85,"Volume":10804809,"OI":0},{"TimeStamp":"2025-06-02T00:00:00+05:30","Open":86.0,"High":87.8,"Low":85.45,"Close":87.56,"Volume":8040731,"OI":0},{"TimeStamp":"2025-06-03T00:00:00+05:30","Open":87.8,"High":88.04,"Low":85.85,"Close":86.0,"Volume":3451636,"OI":0},{"TimeStamp":"2025-06-04T00:00:00+05:30","Open":81.7,"High":81.7,"Low":73.1,"Close":76.77,"Volume":244709004,"OI":0},{"TimeStamp":"2025-06-05T00:00:00+05:30","Open":77.3,"High":77.5,"Low":76.1,"Close":76.88,"Volume":20071917,"OI":0},{"TimeStamp":"2025-06-06T00:00:00+05:30","Open":77.38,"High":78.19,"Low":76.3,"Close":77.77,"Volume":13094138,"OI":0},{"TimeStamp":"2025-06-09T00:00:00+05:30","Open":78.25,"High":78.29,"Low":77.01,"Close":77.36,"Volume":11951164,"OI":0},{"TimeStamp":"2025-06-10T00:00:00+05:30","Open":77.5,"High":77.74,"Low":76.5,"Close":76.66,"Volume":7524310,"OI":0},{"TimeStamp":"2025-06-11T00:00:00+05:30","Open":76.66,"High":78.2,"Low":76.66,"Close":77.33,"Volume":10111280,"OI":0},{"TimeStamp":"2025-06-12T00:00:00+05:30","Open":77.5,"High":77.59,"Low":74.8,"Close":75.2,"Volume":8669182,"OI":0},{"TimeStamp":"2025-06-13T00:00:00+05:30","Open":73.5,"High":74.56,"Low":70.55,"Close":73.8,"Volume":8564392,"OI":0},{"TimeStamp":"2025-06-16T00:00:00+05:30","Open":74.3,"High":75.42,"Low":73.08,"Close":74.93,"Volume":5853862,"OI":0},{"TimeStamp":"2025-06-17T00:00:00+05:30","Open":75.0,"High":75.49,"Low":74.34,"Close":74.7,"Volume":3769952,"OI":0},{"TimeStamp":"2025-06-18T00:00:00+05:30","Open":74.6,"High":75.61,"Low":74.25,"Close":74.43,"Volume":3477834,"OI":0},{"TimeStamp":"2025-06-19T00:00:00+05:30","Open":74.46,"High":74.69,"Low":71.8,"Close":72.47,"Volume":5115530,"OI":0},{"TimeStamp":"2025-06-20T00:00:00+05:30","Open":72.53,"High":74.23,"Low":72.26,"Close":73.66,"Volume":7562343,"OI":0},{"TimeStamp":"2025-06-23T00:00:00+05:30","Open":72.69,"High":75.09,"Low":72.69,"Close":74.67,"Volume":5630390,"OI":0},{"TimeStamp":"2025-06-24T00:00:00+05:30","Open":75.4,"High":75.6,"Low":73.95,"Close":74.06,"Volume":7255617,"OI":0},{"TimeStamp":"2025-06-25T00:00:00+05:30","Open":74.51,"High":75.14,"Low":74.2,"Close":74.84,"Volume":4267337,"OI":0},{"TimeStamp":"2025-06-26T00:00:00+05:30","Open":74.86,"High":75.27,"Low":73.53,"Close":74.39,"Volume":6089378,"OI":0},{"TimeStamp":"2025-06-27T00:00:00+05:30","Open":74.5,"High":75.36,"Low":74.32,"Close":74.7,"Volume":9705451,"OI":0},{"TimeStamp":"2025-06-30T00:00:00+05:30","Open":74.65,"High":75.99,"Low":74.35,"Close":75.0,"Volume":9507230,"OI":0},{"TimeStamp":"2025-07-01T00:00:00+05:30","Open":75.2,"High":75.29,"Low":73.75,"Close":74.51,"Volume":12748619,"OI":0},{"TimeStamp":"2025-07-01T00:00:00+05:30","Open":75.2,"High":75.29,"Low":73.75,"Close":74.51,"Volume":12748619,"OI":0},{"TimeStamp":"2025-07-02T00:00:00+05:30","Open":74.51,"High":78.3,"Low":74.04,"Close":77.89,"Volume":32268804,"OI":0},{"TimeStamp":"2025-07-03T00:00:00+05:30","Open":78.05,"High":78.29,"Low":76.38,"Close":76.56,"Volume":10426657,"OI":0},{"TimeStamp":"2025-07-04T00:00:00+05:30","Open":76.7,"High":79.1,"Low":76.09,"Close":78.33,"Volume":16838260,"OI":0},{"TimeStamp":"2025-07-07T00:00:00+05:30","Open":78.4,"High":78.89,"Low":77.73,"Close":78.1,"Volume":5513100,"OI":0},{"TimeStamp":"2025-07-08T00:00:00+05:30","Open":78.22,"High":79.67,"Low":77.5,"Close":79.52,"Volume":12780624,"OI":0},{"TimeStamp":"2025-07-09T00:00:00+05:30","Open":80.0,"High":80.09,"Low":78.25,"Close":78.85,"Volume":7146024,"OI":0},{"TimeStamp":"2025-07-10T00:00:00+05:30","Open":79.0,"High":79.1,"Low":77.4,"Close":77.96,"Volume":4711936,"OI":0},{"TimeStamp":"2025-07-11T00:00:00+05:30","Open":77.96,"High":77.99,"Low":76.24,"Close":76.85,"Volume":4865004,"OI":0},{"TimeStamp":"2025-07-14T00:00:00+05:30","Open":76.85,"High":77.39,"Low":76.06,"Close":76.6,"Volume":4710275,"OI":0},{"TimeStamp":"2025-07-15T00:00:00+05:30","Open":76.8,"High":77.44,"Low":76.61,"Close":77.22,"Volume":7022983,"OI":0},{"TimeStamp":"2025-07-16T00:00:00+05:30","Open":77.42,"High":78.3,"Low":76.25,"Close":76.37,"Volume":5858340,"OI":0},{"TimeStamp":"2025-07-17T00:00:00+05:30","Open":76.75,"High":76.82,"Low":75.51,"Close":75.72,"Volume":5341173,"OI":0},{"TimeStamp":"2025-07-18T00:00:00+05:30","Open":75.72,"High":75.99,"Low":74.42,"Close":75.51,"Volume":8402077,"OI":0},{"TimeStamp":"2025-07-21T00:00:00+05:30","Open":75.5,"High":75.69,"Low":74.56,"Close":75.1,"Volume":2361125,"OI":0},{"TimeStamp":"2025-07-22T00:00:00+05:30","Open":75.1,"High":76.19,"Low":74.8,"Close":75.64,"Volume":6435808,"OI":0},{"TimeStamp":"2025-07-23T00:00:00+05:30","Open":76.1,"High":76.11,"Low":74.84,"Close":75.73,"Volume":6615907,"OI":0},{"TimeStamp":"2025-07-24T00:00:00+05:30","Open":75.73,"High":76.05,"Low":74.94,"Close":75.67,"Volume":4167330,"OI":0},{"TimeStamp":"2025-07-25T00:00:00+05:30","Open":75.26,"High":75.4,"Low":73.45,"Close":73.77,"Volume":6388661,"OI":0},{"TimeStamp":"2025-07-28T00:00:00+05:30","Open":73.4,"High":74.7,"Low":73.1,"Close":73.42,"Volume":5477908,"OI":0},{"TimeStamp":"2025-07-29T00:00:00+05:30","Open":73.31,"High":75.92,"Low":73.23,"Close":75.27,"Volume":6493424,"OI":0},{"TimeStamp":"2025-07-30T00:00:00+05:30","Open":75.35,"High":75.65,"Low":74.47,"Close":74.65,"Volume":1871156,"OI":0},{"TimeStamp":"2025-07-31T00:00:00+05:30","Open":74.01,"High":74.48,"Low":72.67,"Close":72.87,"Volume":4344639,"OI":0},{"TimeStamp":"2025-08-01T00:00:00+05:30","Open":72.87,"High":74.44,"Low":72.72,"Close":73.78,"Volume":5398627,"OI":0},{"TimeStamp":"2025-08-01T00:00:00+05:30","Open":72.87,"High":74.44,"Low":72.72,"Close":73.78,"Volume":5398627,"OI":0},{"TimeStamp":"2025-08-04T00:00:00+05:30","Open":73.99,"High":76.1,"Low":72.68,"Close":75.85,"Volume":7841958,"OI":0},{"TimeStamp":"2025-08-05T00:00:00+05:30","Open":75.9,"High":76.14,"Low":74.93,"Close":75.17,"Volume":4176892,"OI":0},{"TimeStamp":"2025-08-06T00:00:00+05:30","Open":75.8,"High":77.6,"Low":75.04,"Close":76.46,"Volume":13101425,"OI":0},{"TimeStamp":"2025-08-07T00:00:00+05:30","Open":76.01,"High":76.35,"Low":75.0,"Close":76.12,"Volume":4774666,"OI":0},{"TimeStamp":"2025-08-08T00:00:00+05:30","Open":76.12,"High":76.19,"Low":73.65,"Close":74.19,"Volume":3970094,"OI":0},{"TimeStamp":"2025-08-11T00:00:00+05:30","Open":74.2,"High":75.05,"Low":73.5,"Close":74.65,"Volume":2357557,"OI":0},{"TimeStamp":"2025-08-12T00:00:00+05:30","Open":74.65,"High":75.11,"Low":73.8,"Close":74.02,"Volume":1553493,"OI":0},{"TimeStamp":"2025-08-13T00:00:00+05:30","Open":74.06,"High":75.5,"Low":74.05,"Close":74.68,"Volume":3098657,"OI":0},{"TimeStamp":"2025-08-14T00:00:00+05:30","Open":74.5,"High":76.58,"Low":74.21,"Close":75.0,"Volume":7418833,"OI":0},{"TimeStamp":"2025-08-18T00:00:00+05:30","Open":75.66,"High":78.46,"Low":75.66,"Close":76.46,"Volume":14260461,"OI":0},{"TimeStamp":"2025-08-19T00:00:00+05:30","Open":76.84,"High":77.87,"Low":75.82,"Close":77.18,"Volume":9508660,"OI":0},{"TimeStamp":"2025-08-20T00:00:00+05:30","Open":77.49,"High":77.49,"Low":76.08,"Close":76.26,"Volume":3973336,"OI":0},{"TimeStamp":"2025-08-21T00:00:00+05:30","Open":76.9,"High":76.9,"Low":74.97,"Close":75.65,"Volume":21837337,"OI":0},{"TimeStamp":"2025-08-22T00:00:00+05:30","Open":75.65,"High":81.99,"Low":75.6,"Close":81.25,"Volume":87482262,"OI":0},{"TimeStamp":"2025-08-25T00:00:00+05:30","Open":81.44,"High":83.4,"Low":80.86,"Close":81.98,"Volume":30724283,"OI":0},{"TimeStamp":"2025-08-26T00:00:00+05:30","Open":82.0,"High":83.36,"Low":81.81,"Close":82.56,"Volume":13144220,"OI":0},{"TimeStamp":"2025-08-28T00:00:00+05:30","Open":82.56,"High":82.57,"Low":77.85,"Close":78.08,"Volume":18058814,"OI":0},{"TimeStamp":"2025-08-29T00:00:00+05:30","Open":78.39,"High":78.83,"Low":77.01,"Close":77.35,"Volume":4996185,"OI":0},{"TimeStamp":"2025-09-01T00:00:00+05:30","Open":77.79,"High":83.99,"Low":76.43,"Close":83.35,"Volume":38422386,"OI":0},{"TimeStamp":"2025-09-01T00:00:00+05:30","Open":77.79,"High":83.99,"Low":76.43,"Close":83.35,"Volume":38422386,"OI":0},{"TimeStamp":"2025-09-02T00:00:00+05:30","Open":83.61,"High":85.4,"Low":82.75,"Close":83.32,"Volume":15431034,"OI":0},{"TimeStamp":"2025-09-03T00:00:00+05:30","Open":83.2,"High":83.23,"Low":80.9,"Close":81.41,"Volume":5568515,"OI":0},{"TimeStamp":"2025-09-04T00:00:00+05:30","Open":82.55,"High":85.6,"Low":82.3,"Close":82.88,"Volume":17146822,"OI":0},{"TimeStamp":"2025-09-05T00:00:00+05:30","Open":83.33,"High":86.5,"Low":82.82,"Close":85.92,"Volume":12534935,"OI":0},{"TimeStamp":"2025-09-08T00:00:00+05:30","Open":86.2,"High":93.48,"Low":85.43,"Close":88.86,"Volume":40149600,"OI":0},{"TimeStamp":"2025-09-09T00:00:00+05:30","Open":91.9,"High":92.48,"Low":89.5,"Close":91.08,"Volume":18714097,"OI":0},{"TimeStamp":"2025-09-10T00:00:00+05:30","Open":91.2,"High":91.35,"Low":87.9,"Close":88.82,"Volume":8689521,"OI":0},{"TimeStamp":"2025-09-11T00:00:00+05:30","Open":89.0,"High":89.79,"Low":88.01,"Close":89.15,"Volume":6077499,"OI":0},{"TimeStamp":"2025-09-12T00:00:00+05:30","Open":89.53,"High":89.55,"Low":86.36,"Close":88.38,"Volume":8408022,"OI":0},{"TimeStamp":"2025-09-15T00:00:00+05:30","Open":88.58,"High":88.7,"Low":87.0,"Close":87.34,"Volume":3116780,"OI":0},{"TimeStamp":"2025-09-16T00:00:00+05:30","Open":87.77,"High":88.64,"Low":86.51,"Close":86.68,"Volume":3081001,"OI":0},{"TimeStamp":"2025-09-17T00:00:00+05:30","Open":89.5,"High":91.6,"Low":88.05,"Close":90.17,"Volume":32872323,"OI":0},{"TimeStamp":"2025-09-18T00:00:00+05:30","Open":90.5,"High":90.88,"Low":89.6,"Close":89.88,"Volume":5243318,"OI":0},{"TimeStamp":"2025-09-19T00:00:00+05:30","Open":90.2,"High":93.15,"Low":89.31,"Close":92.11,"Volume":15265494,"OI":0},{"TimeStamp":"2025-09-22T00:00:00+05:30","Open":92.11,"High":94.95,"Low":91.18,"Close":93.48,"Volume":16606924,"OI":0},{"TimeStamp":"2025-09-23T00:00:00+05:30","Open":93.21,"High":93.43,"Low":90.85,"Close":92.03,"Volume":6807741,"OI":0},{"TimeStamp":"2025-09-24T00:00:00+05:30","Open":92.52,"High":92.74,"Low":90.6,"Close":91.13,"Volume":5122368,"OI":0},{"TimeStamp":"2025-09-25T00:00:00+05:30","Open":91.58,"High":91.58,"Low":86.55,"Close":87.31,"Volume":9947078,"OI":0},{"TimeStamp":"2025-09-26T00:00:00+05:30","Open":87.25,"High":88.8,"Low":84.32,"Close":84.9,"Volume":5928632,"OI":0},{"TimeStamp":"2025-09-29T00:00:00+05:30","Open":85.75,"High":85.76,"Low":83.15,"Close":85.01,"Volume":9055599,"OI":0},{"TimeStamp":"2025-09-30T00:00:00+05:30","Open":85.01,"High":85.36,"Low":84.15,"Close":84.49,"Volume":2243883,"OI":0},{"TimeStamp":"2025-10-01T00:00:00+05:30","Open":84.81,"High":87.2,"Low":83.92,"Close":86.39,"Volume":6101703,"OI":0},{"TimeStamp":"2025-10-01T00:00:00+05:30","Open":84.81,"High":87.2,"Low":83.92,"Close":86.39,"Volume":6101703,"OI":0},{"TimeStamp":"2025-10-03T00:00:00+05:30","Open":86.69,"High":88.99,"Low":86.4,"Close":87.99,"Volume":6256001,"OI":0},{"TimeStamp":"2025-10-06T00:00:00+05:30","Open":88.1,"High":88.4,"Low":85.93,"Close":86.24,"Volume":3276695,"OI":0},{"TimeStamp":"2025-10-07T00:00:00+05:30","Open":85.9,"High":86.67,"Low":85.2,"Close":85.7,"Volume":3126948,"OI":0},{"TimeStamp":"2025-10-08T00:00:00+05:30","Open":85.6,"High":86.3,"Low":84.6,"Close":84.81,"Volume":2862042,"OI":0},{"TimeStamp":"2025-10-09T00:00:00+05:30","Open":85.0,"High":85.6,"Low":84.25,"Close":84.57,"Volume":2239381,"OI":0},{"TimeStamp":"2025-10-10T00:00:00+05:30","Open":84.55,"High":85.18,"Low":83.0,"Close":83.19,"Volume":3558376,"OI":0},{"TimeStamp":"2025-10-13T00:00:00+05:30","Open":83.44,"High":83.55,"Low":81.81,"Close":81.97,"Volume":2982730,"OI":0},{"TimeStamp":"2025-10-14T00:00:00+05:30","Open":82.14,"High":82.93,"Low":79.95,"Close":80.14,"Volume":2901302,"OI":0},{"TimeStamp":"2025-10-15T00:00:00+05:30","Open":80.67,"High":83.65,"Low":80.22,"Close":83.45,"Volume":4595235,"OI":0},{"TimeStamp":"2025-10-16T00:00:00+05:30","Open":83.45,"High":84.19,"Low":82.81,"Close":83.69,"Volume":2193997,"OI":0},{"TimeStamp":"2025-10-17T00:00:00+05:30","Open":83.56,"High":83.69,"Low":81.57,"Close":82.28,"Volume":1634012,"OI":0},{"TimeStamp":"2025-10-20T00:00:00+05:30","Open":82.59,"High":83.3,"Low":82.05,"Close":83.03,"Volume":1487363,"OI":0},{"TimeStamp":"2025-10-21T00:00:00+05:30","Open":83.81,"High":83.94,"Low":82.92,"Close":83.65,"Volume":631705,"OI":0},{"TimeStamp":"2025-10-23T00:00:00+05:30","Open":83.91,"High":85.1,"Low":83.3,"Close":83.52,"Volume":3738778,"OI":0},{"TimeStamp":"2025-10-24T00:00:00+05:30","Open":83.5,"High":83.54,"Low":81.4,"Close":81.93,"Volume":3489414,"OI":0},{"TimeStamp":"2025-10-27T00:00:00+05:30","Open":82.1,"High":82.89,"Low":81.4,"Close":81.76,"Volume":2345575,"OI":0},{"TimeStamp":"2025-10-28T00:00:00+05:30","Open":81.78,"High":85.4,"Low":81.64,"Close":84.17,"Volume":6316185,"OI":0},{"TimeStamp":"2025-10-29T00:00:00+05:30","Open":84.3,"High":85.0,"Low":82.42,"Close":84.5,"Volume":3981032,"OI":0},{"TimeStamp":"2025-10-30T00:00:00+05:30","Open":84.13,"High":84.4,"Low":82.61,"Close":82.93,"Volume":2243750,"OI":0},{"TimeStamp":"2025-10-31T00:00:00+05:30","Open":83.09,"High":83.35,"Low":81.14,"Close":81.64,"Volume":2666702,"OI":0},{"TimeStamp":"2025-11-03T00:00:00+05:30","Open":82.49,"High":85.5,"Low":81.36,"Close":85.38,"Volume":7818538,"OI":0},{"TimeStamp":"2025-11-04T00:00:00+05:30","Open":85.7,"High":86.11,"Low":83.55,"Close":84.12,"Volume":4744570,"OI":0},{"TimeStamp":"2025-11-06T00:00:00+05:30","Open":82.45,"High":82.45,"Low":77.67,"Close":78.08,"Volume":17503478,"OI":0},{"TimeStamp":"2025-11-07T00:00:00+05:30","Open":77.98,"High":80.31,"Low":76.2,"Close":79.7,"Volume":6391113,"OI":0},{"TimeStamp":"2025-11-10T00:00:00+05:30","Open":79.7,"High":80.5,"Low":79.09,"Close":80.06,"Volume":3569714,"OI":0},{"TimeStamp":"2025-11-11T00:00:00+05:30","Open":80.06,"High":80.06,"Low":76.96,"Close":78.71,"Volume":4201197,"OI":0},{"TimeStamp":"2025-11-12T00:00:00+05:30","Open":79.08,"High":81.5,"Low":79.0,"Close":80.84,"Volume":4762969,"OI":0},{"TimeStamp":"2025-11-13T00:00:00+05:30","Open":80.84,"High":80.85,"Low":79.13,"Close":79.58,"Volume":3883210,"OI":0},{"TimeStamp":"2025-11-14T00:00:00+05:30","Open":79.98,"High":79.98,"Low":78.3,"Close":78.44,"Volume":1874527,"OI":0},{"TimeStamp":"2025-11-17T00:00:00+05:30","Open":78.0,"High":79.5,"Low":77.7,"Close":78.22,"Volume":1873579,"OI":0},{"TimeStamp":"2025-11-18T00:00:00+05:30","Open":78.22,"High":78.5,"Low":77.24,"Close":77.83,"Volume":2393330,"OI":0}]