{"SYMBOL":"SBIN","SERIES":"EQ","DATE":"9-Oct-19","OPEN":250.1,"HIGH":262,"LOW":244.35,"CLOSE":260.95}
{"SYMBOL":"SBIN","SERIES":"EQ","DATE":"10-Oct-19","OPEN":258,"HIGH":258,"LOW":252.6,"CLOSE":254.15}
{"SYMBOL":"SBIN","SERIES":"EQ","DATE":"11-Oct-19","OPEN":256.2,"HIGH":261.4,"LOW":251.5,"CLOSE":254.55}
{"SYMBOL":"SBIN","SERIES":"EQ","DATE":"14-Oct-19","OPEN":256.95,"HIGH":259.4,"LOW":254,"CLOSE":255.45}
{"SYMBOL":"SBIN","SERIES":"EQ","DATE":"15-Oct-19","OPEN":256.45,"HIGH":259.9,"LOW":254.8,"CLOSE":258.45}
{"SYMBOL":"SBIN","SERIES":"EQ","DATE":"16-Oct-19","OPEN":259.3,"HIGH":261.95,"LOW":255,"CLOSE":256.05}
{"SYMBOL":"SBIN","SERIES":"EQ","DATE":"17-Oct-19","OPEN":256.4,"HIGH":266,"LOW":255.6,"CLOSE":265.45}
{"SYMBOL":"SBIN","SERIES":"EQ","DATE":"18-Oct-19","OPEN":264.4,"HIGH":271.35,"LOW":263.2,"CLOSE":269.65}
{"SYMBOL":"SBIN","SERIES":"EQ","DATE":"22-Oct-19","OPEN":270.4,"HIGH":275,"LOW":268.5,"CLOSE":270.5}
{"SYMBOL":"SBIN","SERIES":"EQ","DATE":"23-Oct-19","OPEN":270.75,"HIGH":277.8,"LOW":268.65,"CLOSE":275.45}
{"SYMBOL":"SBIN","SERIES":"EQ","DATE":"24-Oct-19","OPEN":276,"HIGH":277.65,"LOW":248.65,"CLOSE":262.5}
{"SYMBOL":"SBIN","SERIES":"EQ","DATE":"25-Oct-19","OPEN":265.8,"HIGH":284.15,"LOW":263.55,"CLOSE":281.55}
{"SYMBOL":"SBIN","SERIES":"EQ","DATE":"27-Oct-19","OPEN":284.95,"HIGH":284.95,"LOW":280.25,"CLOSE":281.8}
{"SYMBOL":"SBIN","SERIES":"EQ","DATE":"29-Oct-19","OPEN":283.15,"HIGH":285,"LOW":278.55,"CLOSE":280.65}
{"SYMBOL":"SBIN","SERIES":"EQ","DATE":"30-Oct-19","OPEN":283,"HIGH":291,"LOW":279.25,"CLOSE":289.9}
{"SYMBOL":"SBIN","SERIES":"EQ","DATE":"31-Oct-19","OPEN":293.35,"HIGH":317.8,"LOW":292.75,"CLOSE":312.4}
{"SYMBOL":"SBIN","SERIES":"EQ","DATE":"1-Nov-19","OPEN":312.4,"HIGH":315,"LOW":308.6,"CLOSE":313.55}
{"SYMBOL":"SBIN","SERIES":"EQ","DATE":"4-Nov-19","OPEN":316,"HIGH":319,"LOW":312.35,"CLOSE":314.3}
{"SYMBOL":"SBIN","SERIES":"EQ","DATE":"5-Nov-19","OPEN":313.9,"HIGH":322,"LOW":312.8,"CLOSE":319.2}
{"SYMBOL":"SBIN","SERIES":"EQ","DATE":"6-Nov-19","OPEN":318.95,"HIGH":318.95,"LOW":314,"CLOSE":317.55}
{"SYMBOL":"SBIN","SERIES":"EQ","DATE":"7-Nov-19","OPEN":318.25,"HIGH":323.3,"LOW":316.8,"CLOSE":318.15}
{"SYMBOL":"SBIN","SERIES":"EQ","DATE":"8-Nov-19","OPEN":316.2,"HIGH":321,"LOW":314.5,"CLOSE":316}
{"SYMBOL":"SBIN","SERIES":"EQ","DATE":"11-Nov-19","OPEN":314.7,"HIGH":319.65,"LOW":313.1,"CLOSE":318.25}
{"SYMBOL":"SBIN","SERIES":"EQ","DATE":"13-Nov-19","OPEN":316.05,"HIGH":318.6,"LOW":305.65,"CLOSE":306.8}
{"SYMBOL":"SBIN","SERIES":"EQ","DATE":"14-Nov-19","OPEN":306.95,"HIGH":309.5,"LOW":299.7,"CLOSE":306}
{"SYMBOL":"SBIN","SERIES":"EQ","DATE":"15-Nov-19","OPEN":312,"HIGH":323.7,"LOW":310.05,"CLOSE":321.9}
{"SYMBOL":"SBIN","SERIES":"EQ","DATE":"18-Nov-19","OPEN":324,"HIGH":329.85,"LOW":323.75,"CLOSE":325.1}
{"SYMBOL":"SBIN","SERIES":"EQ","DATE":"19-Nov-19","OPEN":325.8,"HIGH":331.8,"LOW":322.1,"CLOSE":330.4}
{"SYMBOL":"SBIN","SERIES":"EQ","DATE":"20-Nov-19","OPEN":332,"HIGH":332.5,"LOW":325.1,"CLOSE":328.8}
{"SYMBOL":"SBIN","SERIES":"EQ","DATE":"21-Nov-19","OPEN":329.25,"HIGH":332.85,"LOW":326.55,"CLOSE":331.35}
{"SYMBOL":"SBIN","SERIES":"EQ","DATE":"22-Nov-19","OPEN":331.45,"HIGH":333.8,"LOW":328.25,"CLOSE":329.3}
{"SYMBOL":"SBIN","SERIES":"EQ","DATE":"25-Nov-19","OPEN":329,"HIGH":337.5,"LOW":328.35,"CLOSE":336.1}
{"SYMBOL":"SBIN","SERIES":"EQ","DATE":"26-Nov-19","OPEN":338,"HIGH":340,"LOW":332.6,"CLOSE":335.5}
{"SYMBOL":"SBIN","SERIES":"EQ","DATE":"27-Nov-19","OPEN":335.95,"HIGH":345.55,"LOW":334.05,"CLOSE":343.55}
{"SYMBOL":"SBIN","SERIES":"EQ","DATE":"28-Nov-19","OPEN":346.85,"HIGH":351,"LOW":344.5,"CLOSE":349.3}
{"SYMBOL":"SBIN","SERIES":"EQ","DATE":"29-Nov-19","OPEN":348.85,"HIGH":348.85,"LOW":340.6,"CLOSE":341.85}
{"SYMBOL":"SBIN","SERIES":"EQ","DATE":"2-Dec-19","OPEN":343.9,"HIGH":344.35,"LOW":336.2,"CLOSE":338.5}
{"SYMBOL":"SBIN","SERIES":"EQ","DATE":"3-Dec-19","OPEN":341,"HIGH":342.95,"LOW":333.35,"CLOSE":336.25}
{"SYMBOL":"SBIN","SERIES":"EQ","DATE":"4-Dec-19","OPEN":334.1,"HIGH":342.95,"LOW":331.85,"CLOSE":341.85}
{"SYMBOL":"SBIN","SERIES":"EQ","DATE":"5-Dec-19","OPEN":343,"HIGH":344.6,"LOW":335.15,"CLOSE":336.2}
{"SYMBOL":"SBIN","SERIES":"EQ","DATE":"6-Dec-19","OPEN":336.7,"HIGH":337.65,"LOW":318,"CLOSE":320}
{"SYMBOL":"SBIN","SERIES":"EQ","DATE":"9-Dec-19","OPEN":318.95,"HIGH":327.65,"LOW":314.75,"CLOSE":316.7}
{"SYMBOL":"SBIN","SERIES":"EQ","DATE":"10-Dec-19","OPEN":317.2,"HIGH":322.65,"LOW":312.25,"CLOSE":313.4}
{"SYMBOL":"SBIN","SERIES":"EQ","DATE":"11-Dec-19","OPEN":311.2,"HIGH":315.75,"LOW":308,"CLOSE":312.8}
{"SYMBOL":"SBIN","SERIES":"EQ","DATE":"12-Dec-19","OPEN":314,"HIGH":322.95,"LOW":313.55,"CLOSE":321.85}
{"SYMBOL":"SBIN","SERIES":"EQ","DATE":"13-Dec-19","OPEN":325.2,"HIGH":333.45,"LOW":325,"CLOSE":332.55}
{"SYMBOL":"SBIN","SERIES":"EQ","DATE":"16-Dec-19","OPEN":335.95,"HIGH":337.25,"LOW":330.8,"CLOSE":331.85}
{"SYMBOL":"SBIN","SERIES":"EQ","DATE":"17-Dec-19","OPEN":333.25,"HIGH":335.75,"LOW":330.65,"CLOSE":332.9}
{"SYMBOL":"SBIN","SERIES":"EQ","DATE":"18-Dec-19","OPEN":335,"HIGH":335.55,"LOW":325.8,"CLOSE":326.95}
{"SYMBOL":"SBIN","SERIES":"EQ","DATE":"19-Dec-19","OPEN":327.35,"HIGH":329.6,"LOW":324.5,"CLOSE":328.15}
{"SYMBOL":"SBIN","SERIES":"EQ","DATE":"20-Dec-19","OPEN":330.35,"HIGH":339.5,"LOW":330.35,"CLOSE":337.85}
{"SYMBOL":"SBIN","SERIES":"EQ","DATE":"23-Dec-19","OPEN":335.7,"HIGH":338.85,"LOW":330.35,"CLOSE":332.4}
{"SYMBOL":"SBIN","SERIES":"EQ","DATE":"24-Dec-19","OPEN":333.2,"HIGH":334.2,"LOW":329.2,"CLOSE":331.45}
{"SYMBOL":"SBIN","SERIES":"EQ","DATE":"26-Dec-19","OPEN":333,"HIGH":333.45,"LOW":328.1,"CLOSE":329.85}
{"SYMBOL":"SBIN","SERIES":"EQ","DATE":"27-Dec-19","OPEN":333.4,"HIGH":338.35,"LOW":333,"CLOSE":337.25}
{"SYMBOL":"SBIN","SERIES":"EQ","DATE":"30-Dec-19","OPEN":337.75,"HIGH":337.85,"LOW":332.5,"CLOSE":334.4}
{"SYMBOL":"SBIN","SERIES":"EQ","DATE":"31-Dec-19","OPEN":334.4,"HIGH":336.35,"LOW":332.55,"CLOSE":333.75}
{"SYMBOL":"SBIN","SERIES":"EQ","DATE":"1-Jan-20","OPEN":334.7,"HIGH":335.95,"LOW":332.15,"CLOSE":334.45}
{"SYMBOL":"SBIN","SERIES":"EQ","DATE":"2-Jan-20","OPEN":334.5,"HIGH":339.85,"LOW":333.35,"CLOSE":339.3}
{"SYMBOL":"SBIN","SERIES":"EQ","DATE":"3-Jan-20","OPEN":337.95,"HIGH":337.95,"LOW":332,"CLOSE":333.7}
{"SYMBOL":"SBIN","SERIES":"EQ","DATE":"6-Jan-20","OPEN":331.7,"HIGH":331.7,"LOW":317.7,"CLOSE":319}
{"SYMBOL":"SBIN","SERIES":"EQ","DATE":"7-Jan-20","OPEN":324.45,"HIGH":327,"LOW":315.4,"CLOSE":318.4}
{"SYMBOL":"SBIN","SERIES":"EQ","DATE":"8-Jan-20","OPEN":312.1,"HIGH":321.5,"LOW":311,"CLOSE":319.8}
{"SYMBOL":"SBIN","SERIES":"EQ","DATE":"9-Jan-20","OPEN":326.9,"HIGH":331.4,"LOW":325,"CLOSE":330.2}
{"SYMBOL":"SBIN","SERIES":"EQ","DATE":"10-Jan-20","OPEN":331,"HIGH":337.95,"LOW":328.1,"CLOSE":332.25}
{"SYMBOL":"SBIN","SERIES":"EQ","DATE":"13-Jan-20","OPEN":334,"HIGH":335.45,"LOW":329.05,"CLOSE":330.75}
{"SYMBOL":"SBIN","SERIES":"EQ","DATE":"14-Jan-20","OPEN":329.8,"HIGH":331.7,"LOW":326.5,"CLOSE":328}
{"SYMBOL":"SBIN","SERIES":"EQ","DATE":"15-Jan-20","OPEN":329,"HIGH":329.2,"LOW":322.35,"CLOSE":324.25}
{"SYMBOL":"SBIN","SERIES":"EQ","DATE":"16-Jan-20","OPEN":324,"HIGH":326.9,"LOW":322.35,"CLOSE":323.3}
{"SYMBOL":"SBIN","SERIES":"EQ","DATE":"17-Jan-20","OPEN":313,"HIGH":323.5,"LOW":310.1,"CLOSE":318}
{"SYMBOL":"SBIN","SERIES":"EQ","DATE":"20-Jan-20","OPEN":321,"HIGH":321.45,"LOW":313.4,"CLOSE":314}
{"SYMBOL":"SBIN","SERIES":"EQ","DATE":"21-Jan-20","OPEN":313.8,"HIGH":316.95,"LOW":312,"CLOSE":313.7}
{"SYMBOL":"SBIN","SERIES":"EQ","DATE":"22-Jan-20","OPEN":317,"HIGH":317,"LOW":313.7,"CLOSE":316.15}
{"SYMBOL":"SBIN","SERIES":"EQ","DATE":"23-Jan-20","OPEN":316,"HIGH":324.8,"LOW":314.15,"CLOSE":323.2}
{"SYMBOL":"SBIN","SERIES":"EQ","DATE":"24-Jan-20","OPEN":323.5,"HIGH":327.3,"LOW":321.15,"CLOSE":324.05}
{"SYMBOL":"SBIN","SERIES":"EQ","DATE":"27-Jan-20","OPEN":320.9,"HIGH":322,"LOW":315.8,"CLOSE":316.2}
{"SYMBOL":"SBIN","SERIES":"EQ","DATE":"28-Jan-20","OPEN":317.95,"HIGH":320,"LOW":311.05,"CLOSE":315.1}
{"SYMBOL":"SBIN","SERIES":"EQ","DATE":"29-Jan-20","OPEN":317.85,"HIGH":319.7,"LOW":315.55,"CLOSE":316.45}
{"SYMBOL":"SBIN","SERIES":"EQ","DATE":"30-Jan-20","OPEN":316.75,"HIGH":316.75,"LOW":305.65,"CLOSE":310.7}
{"SYMBOL":"SBIN","SERIES":"EQ","DATE":"31-Jan-20","OPEN":313.7,"HIGH":321.7,"LOW":308.6,"CLOSE":318.45}
{"SYMBOL":"SBIN","SERIES":"EQ","DATE":"1-Feb-20","OPEN":317.95,"HIGH":322.65,"LOW":296.3,"CLOSE":302.6}
{"SYMBOL":"SBIN","SERIES":"EQ","DATE":"3-Feb-20","OPEN":303,"HIGH":306.85,"LOW":295.35,"CLOSE":298.1}
{"SYMBOL":"SBIN","SERIES":"EQ","DATE":"4-Feb-20","OPEN":302.9,"HIGH":307.55,"LOW":297.1,"CLOSE":306.25}
{"SYMBOL":"SBIN","SERIES":"EQ","DATE":"5-Feb-20","OPEN":306.9,"HIGH":313.65,"LOW":304.6,"CLOSE":311}
{"SYMBOL":"SBIN","SERIES":"EQ","DATE":"6-Feb-20","OPEN":311.2,"HIGH":323.5,"LOW":310.1,"CLOSE":321.95}
{"SYMBOL":"SBIN","SERIES":"EQ","DATE":"7-Feb-20","OPEN":321.5,"HIGH":325,"LOW":318.4,"CLOSE":320.55}
{"SYMBOL":"SBIN","SERIES":"EQ","DATE":"10-Feb-20","OPEN":319.8,"HIGH":322.8,"LOW":316.5,"CLOSE":318.5}
{"SYMBOL":"SBIN","SERIES":"EQ","DATE":"11-Feb-20","OPEN":321.05,"HIGH":325.8,"LOW":321.05,"CLOSE":324.35}
{"SYMBOL":"SBIN","SERIES":"EQ","DATE":"12-Feb-20","OPEN":329.9,"HIGH":329.9,"LOW":319.25,"CLOSE":320.2}
{"SYMBOL":"SBIN","SERIES":"EQ","DATE":"13-Feb-20","OPEN":322,"HIGH":330.95,"LOW":322,"CLOSE":327.45}
{"SYMBOL":"SBIN","SERIES":"EQ","DATE":"14-Feb-20","OPEN":328.1,"HIGH":331.9,"LOW":318.55,"CLOSE":319.4}
{"SYMBOL":"SBIN","SERIES":"EQ","DATE":"17-Feb-20","OPEN":320.95,"HIGH":321.15,"LOW":311.65,"CLOSE":314.2}
{"SYMBOL":"SBIN","SERIES":"EQ","DATE":"18-Feb-20","OPEN":315.4,"HIGH":319.2,"LOW":309.4,"CLOSE":317.55}
{"SYMBOL":"SBIN","SERIES":"EQ","DATE":"19-Feb-20","OPEN":322.3,"HIGH":324,"LOW":317.25,"CLOSE":320.35}
{"SYMBOL":"SBIN","SERIES":"EQ","DATE":"20-Feb-20","OPEN":319.35,"HIGH":329.2,"LOW":318.75,"CLOSE":327.65}
{"SYMBOL":"SBIN","SERIES":"EQ","DATE":"24-Feb-20","OPEN":325.75,"HIGH":331.3,"LOW":321.85,"CLOSE":322.95}
{"SYMBOL":"SBIN","SERIES":"EQ","DATE":"25-Feb-20","OPEN":325.9,"HIGH":328.15,"LOW":322.2,"CLOSE":326.8}
{"SYMBOL":"SBIN","SERIES":"EQ","DATE":"26-Feb-20","OPEN":324.85,"HIGH":330.8,"LOW":324.2,"CLOSE":328.2}
{"SYMBOL":"SBIN","SERIES":"EQ","DATE":"27-Feb-20","OPEN":328,"HIGH":330,"LOW":318,"CLOSE":321.95}
{"SYMBOL":"SBIN","SERIES":"EQ","DATE":"28-Feb-20","OPEN":312,"HIGH":314.65,"LOW":301.1,"CLOSE":303}
{"SYMBOL":"SBIN","SERIES":"EQ","DATE":"2-Mar-20","OPEN":311,"HIGH":312,"LOW":284.05,"CLOSE":287.4}
{"SYMBOL":"SBIN","SERIES":"EQ","DATE":"3-Mar-20","OPEN":293,"HIGH":294.4,"LOW":285.3,"CLOSE":289.85}
{"SYMBOL":"SBIN","SERIES":"EQ","DATE":"4-Mar-20","OPEN":291.8,"HIGH":293,"LOW":275.1,"CLOSE":285.3}
{"SYMBOL":"SBIN","SERIES":"EQ","DATE":"5-Mar-20","OPEN":290.9,"HIGH":298.4,"LOW":270,"CLOSE":288.5}
{"SYMBOL":"SBIN","SERIES":"EQ","DATE":"6-Mar-20","OPEN":268,"HIGH":274.4,"LOW":253.95,"CLOSE":270.5}
{"SYMBOL":"SBIN","SERIES":"EQ","DATE":"9-Mar-20","OPEN":260.05,"HIGH":262.75,"LOW":251.15,"CLOSE":253.45}
{"SYMBOL":"SBIN","SERIES":"EQ","DATE":"11-Mar-20","OPEN":253,"HIGH":258.5,"LOW":243.1,"CLOSE":245.1}
{"SYMBOL":"SBIN","SERIES":"EQ","DATE":"12-Mar-20","OPEN":231.9,"HIGH":231.9,"LOW":208.6,"CLOSE":212.6}
{"SYMBOL":"SBIN","SERIES":"EQ","DATE":"13-Mar-20","OPEN":200,"HIGH":248.8,"LOW":184.65,"CLOSE":242}
{"SYMBOL":"SBIN","SERIES":"EQ","DATE":"16-Mar-20","OPEN":227.9,"HIGH":231.4,"LOW":220.6,"CLOSE":223.35}
{"SYMBOL":"SBIN","SERIES":"EQ","DATE":"17-Mar-20","OPEN":227.2,"HIGH":229.9,"LOW":212.05,"CLOSE":215.15}
{"SYMBOL":"SBIN","SERIES":"EQ","DATE":"18-Mar-20","OPEN":221,"HIGH":223.15,"LOW":200.1,"CLOSE":215.2}
{"SYMBOL":"SBIN","SERIES":"EQ","DATE":"19-Mar-20","OPEN":202.95,"HIGH":219.75,"LOW":198.15,"CLOSE":203.65}
{"SYMBOL":"SBIN","SERIES":"EQ","DATE":"20-Mar-20","OPEN":205.55,"HIGH":215.7,"LOW":200,"CLOSE":209.85}
{"SYMBOL":"SBIN","SERIES":"EQ","DATE":"23-Mar-20","OPEN":190,"HIGH":199.5,"LOW":180.25,"CLOSE":181.6}
{"SYMBOL":"SBIN","SERIES":"EQ","DATE":"24-Mar-20","OPEN":190.95,"HIGH":191.95,"LOW":173.55,"CLOSE":183.2}
{"SYMBOL":"SBIN","SERIES":"EQ","DATE":"25-Mar-20","OPEN":178,"HIGH":195.25,"LOW":176.45,"CLOSE":189.9}
{"SYMBOL":"SBIN","SERIES":"EQ","DATE":"26-Mar-20","OPEN":191.55,"HIGH":201,"LOW":185.1,"CLOSE":192.75}
{"SYMBOL":"SBIN","SERIES":"EQ","DATE":"27-Mar-20","OPEN":202,"HIGH":211.9,"LOW":195,"CLOSE":195.95}
{"SYMBOL":"SBIN","SERIES":"EQ","DATE":"30-Mar-20","OPEN":190,"HIGH":195,"LOW":186.25,"CLOSE":186.9}
{"SYMBOL":"SBIN","SERIES":"EQ","DATE":"31-Mar-20","OPEN":192,"HIGH":198.5,"LOW":188.05,"CLOSE":196.85}
{"SYMBOL":"SBIN","SERIES":"EQ","DATE":"1-Apr-20","OPEN":194,"HIGH":194.5,"LOW":185.25,"CLOSE":186.55}
{"SYMBOL":"SBIN","SERIES":"EQ","DATE":"3-Apr-20","OPEN":187.55,"HIGH":188.2,"LOW":175,"CLOSE":175.5}
{"SYMBOL":"SBIN","SERIES":"EQ","DATE":"7-Apr-20","OPEN":184.4,"HIGH":187.3,"LOW":177.6,"CLOSE":186.4}
{"SYMBOL":"SBIN","SERIES":"EQ","DATE":"8-Apr-20","OPEN":182.9,"HIGH":194.4,"LOW":180.45,"CLOSE":183}
{"SYMBOL":"SBIN","SERIES":"EQ","DATE":"9-Apr-20","OPEN":188,"HIGH":190,"LOW":183.6,"CLOSE":187.75}
{"SYMBOL":"SBIN","SERIES":"EQ","DATE":"13-Apr-20","OPEN":186.8,"HIGH":188.7,"LOW":183.1,"CLOSE":183.5}
{"SYMBOL":"SBIN","SERIES":"EQ","DATE":"15-Apr-20","OPEN":187,"HIGH":191.95,"LOW":180.15,"CLOSE":182.35}
{"SYMBOL":"SBIN","SERIES":"EQ","DATE":"16-Apr-20","OPEN":182,"HIGH":189.9,"LOW":180.25,"CLOSE":188.5}
{"SYMBOL":"SBIN","SERIES":"EQ","DATE":"17-Apr-20","OPEN":196,"HIGH":198,"LOW":186.3,"CLOSE":193.25}
{"SYMBOL":"SBIN","SERIES":"EQ","DATE":"20-Apr-20","OPEN":194,"HIGH":197.35,"LOW":190.05,"CLOSE":192.5}
{"SYMBOL":"SBIN","SERIES":"EQ","DATE":"21-Apr-20","OPEN":188,"HIGH":188.2,"LOW":183,"CLOSE":184.75}
{"SYMBOL":"SBIN","SERIES":"EQ","DATE":"22-Apr-20","OPEN":185.5,"HIGH":189.5,"LOW":181.35,"CLOSE":188.7}
{"SYMBOL":"SBIN","SERIES":"EQ","DATE":"23-Apr-20","OPEN":187.75,"HIGH":189.9,"LOW":185.15,"CLOSE":186.7}
{"SYMBOL":"SBIN","SERIES":"EQ","DATE":"24-Apr-20","OPEN":184,"HIGH":184,"LOW":179,"CLOSE":179.75}
{"SYMBOL":"SBIN","SERIES":"EQ","DATE":"27-Apr-20","OPEN":183.5,"HIGH":183.5,"LOW":180.5,"CLOSE":180.9}
{"SYMBOL":"SBIN","SERIES":"EQ","DATE":"28-Apr-20","OPEN":182,"HIGH":185.35,"LOW":181.2,"CLOSE":184.3}
{"SYMBOL":"SBIN","SERIES":"EQ","DATE":"29-Apr-20","OPEN":185,"HIGH":191.8,"LOW":183.5,"CLOSE":190.1}
{"SYMBOL":"SBIN","SERIES":"EQ","DATE":"30-Apr-20","OPEN":193.5,"HIGH":195.9,"LOW":189.7,"CLOSE":190.5}
{"SYMBOL":"SBIN","SERIES":"EQ","DATE":"4-May-20","OPEN":182.45,"HIGH":183.5,"LOW":178,"CLOSE":178.85}
{"SYMBOL":"SBIN","SERIES":"EQ","DATE":"5-May-20","OPEN":181,"HIGH":181.25,"LOW":168.8,"CLOSE":170.4}
{"SYMBOL":"SBIN","SERIES":"EQ","DATE":"6-May-20","OPEN":171.15,"HIGH":173.3,"LOW":166.55,"CLOSE":171.1}
{"SYMBOL":"SBIN","SERIES":"EQ","DATE":"7-May-20","OPEN":170.85,"HIGH":172.55,"LOW":168.8,"CLOSE":170.75}
{"SYMBOL":"SBIN","SERIES":"EQ","DATE":"8-May-20","OPEN":172.45,"HIGH":173.8,"LOW":166.1,"CLOSE":166.65}
{"SYMBOL":"SBIN","SERIES":"EQ","DATE":"11-May-20","OPEN":167.95,"HIGH":168.9,"LOW":165,"CLOSE":165.45}
{"SYMBOL":"SBIN","SERIES":"EQ","DATE":"12-May-20","OPEN":164.2,"HIGH":168.5,"LOW":160.85,"CLOSE":166.9}
{"SYMBOL":"SBIN","SERIES":"EQ","DATE":"13-May-20","OPEN":178.55,"HIGH":178.55,"LOW":170.5,"CLOSE":174.1}
{"SYMBOL":"SBIN","SERIES":"EQ","DATE":"14-May-20","OPEN":170.95,"HIGH":171.75,"LOW":167.5,"CLOSE":167.95}
{"SYMBOL":"SBIN","SERIES":"EQ","DATE":"15-May-20","OPEN":167.95,"HIGH":168.25,"LOW":164.7,"CLOSE":166.4}
{"SYMBOL":"SBIN","SERIES":"EQ","DATE":"18-May-20","OPEN":166.4,"HIGH":166.4,"LOW":155,"CLOSE":155.3}
{"SYMBOL":"SBIN","SERIES":"EQ","DATE":"19-May-20","OPEN":157.5,"HIGH":157.85,"LOW":152.4,"CLOSE":152.8}
{"SYMBOL":"SBIN","SERIES":"EQ","DATE":"20-May-20","OPEN":153,"HIGH":155.25,"LOW":151.15,"CLOSE":153.4}
{"SYMBOL":"SBIN","SERIES":"EQ","DATE":"21-May-20","OPEN":153.65,"HIGH":156.15,"LOW":151.5,"CLOSE":151.95}
{"SYMBOL":"SBIN","SERIES":"EQ","DATE":"22-May-20","OPEN":152,"HIGH":155.6,"LOW":149.45,"CLOSE":150.85}
{"SYMBOL":"SBIN","SERIES":"EQ","DATE":"26-May-20","OPEN":152.4,"HIGH":153.2,"LOW":150.2,"CLOSE":151.4}
{"SYMBOL":"SBIN","SERIES":"EQ","DATE":"27-May-20","OPEN":151.95,"HIGH":160.8,"LOW":150.8,"CLOSE":158.6}
{"SYMBOL":"SBIN","SERIES":"EQ","DATE":"28-May-20","OPEN":159.45,"HIGH":162.4,"LOW":156.7,"CLOSE":158.2}
{"SYMBOL":"SBIN","SERIES":"EQ","DATE":"29-May-20","OPEN":156.1,"HIGH":161.9,"LOW":155.2,"CLOSE":161.3}
{"SYMBOL":"SBIN","SERIES":"EQ","DATE":"1-Jun-20","OPEN":164,"HIGH":171.4,"LOW":163.35,"CLOSE":170.05}
{"SYMBOL":"SBIN","SERIES":"EQ","DATE":"2-Jun-20","OPEN":169.9,"HIGH":171.3,"LOW":167.2,"CLOSE":170.25}
{"SYMBOL":"SBIN","SERIES":"EQ","DATE":"3-Jun-20","OPEN":172.5,"HIGH":179.9,"LOW":172,"CLOSE":174.9}
{"SYMBOL":"SBIN","SERIES":"EQ","DATE":"4-Jun-20","OPEN":174.9,"HIGH":177.65,"LOW":171.5,"CLOSE":174.05}
{"SYMBOL":"SBIN","SERIES":"EQ","DATE":"5-Jun-20","OPEN":176.55,"HIGH":189.8,"LOW":176,"CLOSE":187.8}
{"SYMBOL":"SBIN","SERIES":"EQ","DATE":"8-Jun-20","OPEN":197,"HIGH":197.5,"LOW":185.8,"CLOSE":186.8}
{"SYMBOL":"SBIN","SERIES":"EQ","DATE":"9-Jun-20","OPEN":187.7,"HIGH":191,"LOW":183.35,"CLOSE":184.45}
{"SYMBOL":"SBIN","SERIES":"EQ","DATE":"10-Jun-20","OPEN":184.55,"HIGH":189,"LOW":183.8,"CLOSE":187.7}
{"SYMBOL":"SBIN","SERIES":"EQ","DATE":"11-Jun-20","OPEN":188,"HIGH":190.4,"LOW":176.35,"CLOSE":177.15}
{"SYMBOL":"SBIN","SERIES":"EQ","DATE":"12-Jun-20","OPEN":170,"HIGH":180,"LOW":169.8,"CLOSE":179.15}
{"SYMBOL":"SBIN","SERIES":"EQ","DATE":"15-Jun-20","OPEN":177.85,"HIGH":177.85,"LOW":172,"CLOSE":173.7}
{"SYMBOL":"SBIN","SERIES":"EQ","DATE":"16-Jun-20","OPEN":178,"HIGH":178.95,"LOW":169.4,"CLOSE":172.9}
{"SYMBOL":"SBIN","SERIES":"EQ","DATE":"17-Jun-20","OPEN":171,"HIGH":176.2,"LOW":169.25,"CLOSE":172.95}
{"SYMBOL":"SBIN","SERIES":"EQ","DATE":"18-Jun-20","OPEN":172.4,"HIGH":180.65,"LOW":171.1,"CLOSE":179.65}
{"SYMBOL":"SBIN","SERIES":"EQ","DATE":"19-Jun-20","OPEN":180.3,"HIGH":184.95,"LOW":179.5,"CLOSE":184.5}
{"SYMBOL":"SBIN","SERIES":"EQ","DATE":"22-Jun-20","OPEN":185,"HIGH":191.75,"LOW":184.25,"CLOSE":187.7}
{"SYMBOL":"SBIN","SERIES":"EQ","DATE":"23-Jun-20","OPEN":189.6,"HIGH":193.1,"LOW":187.85,"CLOSE":192.45}
{"SYMBOL":"SBIN","SERIES":"EQ","DATE":"24-Jun-20","OPEN":194.8,"HIGH":194.9,"LOW":183.9,"CLOSE":184.6}
{"SYMBOL":"SBIN","SERIES":"EQ","DATE":"25-Jun-20","OPEN":182.2,"HIGH":186.8,"LOW":180.4,"CLOSE":185.25}
{"SYMBOL":"SBIN","SERIES":"EQ","DATE":"26-Jun-20","OPEN":188,"HIGH":188.6,"LOW":183.8,"CLOSE":184.6}
{"SYMBOL":"SBIN","SERIES":"EQ","DATE":"29-Jun-20","OPEN":183,"HIGH":183.1,"LOW":178.5,"CLOSE":179.25}
{"SYMBOL":"SBIN","SERIES":"EQ","DATE":"30-Jun-20","OPEN":181.1,"HIGH":182.9,"LOW":177.25,"CLOSE":178.45}
{"SYMBOL":"SBIN","SERIES":"EQ","DATE":"1-Jul-20","OPEN":179.45,"HIGH":185.4,"LOW":178.6,"CLOSE":184.8}
{"SYMBOL":"SBIN","SERIES":"EQ","DATE":"2-Jul-20","OPEN":185.65,"HIGH":188,"LOW":184,"CLOSE":185.45}
{"SYMBOL":"SBIN","SERIES":"EQ","DATE":"3-Jul-20","OPEN":186.65,"HIGH":186.85,"LOW":183.4,"CLOSE":184.7}
{"SYMBOL":"SBIN","SERIES":"EQ","DATE":"6-Jul-20","OPEN":186.6,"HIGH":189.85,"LOW":186.15,"CLOSE":188.05}
{"SYMBOL":"SBIN","SERIES":"EQ","DATE":"7-Jul-20","OPEN":187,"HIGH":189.2,"LOW":184.05,"CLOSE":188.6}
{"SYMBOL":"SBIN","SERIES":"EQ","DATE":"8-Jul-20","OPEN":188.9,"HIGH":197.45,"LOW":188.4,"CLOSE":191.9}
{"SYMBOL":"SBIN","SERIES":"EQ","DATE":"9-Jul-20","OPEN":192.8,"HIGH":201,"LOW":192.55,"CLOSE":199.1}
{"SYMBOL":"SBIN","SERIES":"EQ","DATE":"10-Jul-20","OPEN":198,"HIGH":202.5,"LOW":194.8,"CLOSE":195.6}
{"SYMBOL":"SBIN","SERIES":"EQ","DATE":"13-Jul-20","OPEN":198.8,"HIGH":199.8,"LOW":191.6,"CLOSE":192.7}
{"SYMBOL":"SBIN","SERIES":"EQ","DATE":"14-Jul-20","OPEN":192.3,"HIGH":192.3,"LOW":184.6,"CLOSE":186.05}
{"SYMBOL":"SBIN","SERIES":"EQ","DATE":"15-Jul-20","OPEN":187.95,"HIGH":189.95,"LOW":183,"CLOSE":183.8}
{"SYMBOL":"SBIN","SERIES":"EQ","DATE":"16-Jul-20","OPEN":185,"HIGH":186.95,"LOW":181.65,"CLOSE":186.25}
{"SYMBOL":"SBIN","SERIES":"EQ","DATE":"17-Jul-20","OPEN":186.8,"HIGH":189.5,"LOW":185,"CLOSE":188.2}
{"SYMBOL":"SBIN","SERIES":"EQ","DATE":"20-Jul-20","OPEN":190,"HIGH":193.25,"LOW":188.75,"CLOSE":190.75}
{"SYMBOL":"SBIN","SERIES":"EQ","DATE":"21-Jul-20","OPEN":192.45,"HIGH":196.2,"LOW":191.5,"CLOSE":194.4}
{"SYMBOL":"SBIN","SERIES":"EQ","DATE":"22-Jul-20","OPEN":195.7,"HIGH":196.75,"LOW":190.1,"CLOSE":192}
{"SYMBOL":"SBIN","SERIES":"EQ","DATE":"23-Jul-20","OPEN":192.4,"HIGH":199.1,"LOW":191.15,"CLOSE":198.25}
{"SYMBOL":"SBIN","SERIES":"EQ","DATE":"24-Jul-20","OPEN":195.7,"HIGH":196.3,"LOW":190.65,"CLOSE":191.95}
{"SYMBOL":"SBIN","SERIES":"EQ","DATE":"27-Jul-20","OPEN":193,"HIGH":193.2,"LOW":186.5,"CLOSE":187.15}
{"SYMBOL":"SBIN","SERIES":"EQ","DATE":"28-Jul-20","OPEN":188,"HIGH":190.5,"LOW":185.75,"CLOSE":189.45}
{"SYMBOL":"SBIN","SERIES":"EQ","DATE":"29-Jul-20","OPEN":187.6,"HIGH":195.25,"LOW":187,"CLOSE":191.2}
{"SYMBOL":"SBIN","SERIES":"EQ","DATE":"30-Jul-20","OPEN":192.5,"HIGH":193.5,"LOW":186.05,"CLOSE":186.55}
{"SYMBOL":"SBIN","SERIES":"EQ","DATE":"31-Jul-20","OPEN":188,"HIGH":194.85,"LOW":186.7,"CLOSE":191.45}
{"SYMBOL":"SBIN","SERIES":"EQ","DATE":"3-Aug-20","OPEN":192,"HIGH":194.6,"LOW":190.05,"CLOSE":192.25}
{"SYMBOL":"SBIN","SERIES":"EQ","DATE":"4-Aug-20","OPEN":193.35,"HIGH":193.8,"LOW":190.5,"CLOSE":191.6}
{"SYMBOL":"SBIN","SERIES":"EQ","DATE":"5-Aug-20","OPEN":192.75,"HIGH":196.85,"LOW":191,"CLOSE":191.45}
{"SYMBOL":"SBIN","SERIES":"EQ","DATE":"6-Aug-20","OPEN":192.3,"HIGH":194.5,"LOW":190.25,"CLOSE":190.95}
{"SYMBOL":"SBIN","SERIES":"EQ","DATE":"7-Aug-20","OPEN":191.45,"HIGH":192.1,"LOW":189.55,"CLOSE":190.65}
{"SYMBOL":"SBIN","SERIES":"EQ","DATE":"10-Aug-20","OPEN":191.85,"HIGH":195.5,"LOW":191.7,"CLOSE":193.8}
{"SYMBOL":"SBIN","SERIES":"EQ","DATE":"11-Aug-20","OPEN":195,"HIGH":196.8,"LOW":193.75,"CLOSE":195.05}
{"SYMBOL":"SBIN","SERIES":"EQ","DATE":"12-Aug-20","OPEN":196,"HIGH":204.25,"LOW":194.6,"CLOSE":203.3}
{"SYMBOL":"SBIN","SERIES":"EQ","DATE":"13-Aug-20","OPEN":205.5,"HIGH":207.3,"LOW":200.75,"CLOSE":201.9}
{"SYMBOL":"SBIN","SERIES":"EQ","DATE":"14-Aug-20","OPEN":203,"HIGH":204,"LOW":194.6,"CLOSE":196.5}
{"SYMBOL":"SBIN","SERIES":"EQ","DATE":"17-Aug-20","OPEN":198.45,"HIGH":198.65,"LOW":191.5,"CLOSE":193.1}
{"SYMBOL":"SBIN","SERIES":"EQ","DATE":"18-Aug-20","OPEN":193.8,"HIGH":195.75,"LOW":191.7,"CLOSE":195.1}
{"SYMBOL":"SBIN","SERIES":"EQ","DATE":"19-Aug-20","OPEN":196.4,"HIGH":200.3,"LOW":195.9,"CLOSE":197.05}
{"SYMBOL":"SBIN","SERIES":"EQ","DATE":"20-Aug-20","OPEN":194,"HIGH":196.35,"LOW":193.25,"CLOSE":194.75}
{"SYMBOL":"SBIN","SERIES":"EQ","DATE":"21-Aug-20","OPEN":199,"HIGH":201.5,"LOW":197.65,"CLOSE":198.4}
{"SYMBOL":"SBIN","SERIES":"EQ","DATE":"24-Aug-20","OPEN":200,"HIGH":202.8,"LOW":198.6,"CLOSE":201.45}
{"SYMBOL":"SBIN","SERIES":"EQ","DATE":"25-Aug-20","OPEN":204,"HIGH":208.45,"LOW":202.7,"CLOSE":207.95}
{"SYMBOL":"SBIN","SERIES":"EQ","DATE":"26-Aug-20","OPEN":208.5,"HIGH":210.35,"LOW":206.15,"CLOSE":209.85}
{"SYMBOL":"SBIN","SERIES":"EQ","DATE":"27-Aug-20","OPEN":210.5,"HIGH":216.5,"LOW":210.5,"CLOSE":215.65}
{"SYMBOL":"SBIN","SERIES":"EQ","DATE":"28-Aug-20","OPEN":217,"HIGH":225.9,"LOW":216.8,"CLOSE":224.85}
{"SYMBOL":"SBIN","SERIES":"EQ","DATE":"31-Aug-20","OPEN":231.55,"HIGH":231.55,"LOW":210.35,"CLOSE":212}
{"SYMBOL":"SBIN","SERIES":"EQ","DATE":"1-Sep-20","OPEN":213.1,"HIGH":218.9,"LOW":211.2,"CLOSE":218.1}
{"SYMBOL":"SBIN","SERIES":"EQ","DATE":"2-Sep-20","OPEN":218.25,"HIGH":219,"LOW":212.3,"CLOSE":216.25}
{"SYMBOL":"SBIN","SERIES":"EQ","DATE":"3-Sep-20","OPEN":217.5,"HIGH":218.25,"LOW":212.3,"CLOSE":213.15}
{"SYMBOL":"SBIN","SERIES":"EQ","DATE":"4-Sep-20","OPEN":210,"HIGH":212.3,"LOW":205.9,"CLOSE":206.6}
{"SYMBOL":"SBIN","SERIES":"EQ","DATE":"7-Sep-20","OPEN":207.5,"HIGH":209.65,"LOW":205.4,"CLOSE":207.9}
{"SYMBOL":"SBIN","SERIES":"EQ","DATE":"8-Sep-20","OPEN":207.9,"HIGH":208.5,"LOW":202.9,"CLOSE":204.05}
{"SYMBOL":"SBIN","SERIES":"EQ","DATE":"9-Sep-20","OPEN":201.1,"HIGH":201.4,"LOW":192.5,"CLOSE":194.85}
{"SYMBOL":"SBIN","SERIES":"EQ","DATE":"10-Sep-20","OPEN":197.7,"HIGH":201.45,"LOW":195.2,"CLOSE":198.15}
{"SYMBOL":"SBIN","SERIES":"EQ","DATE":"11-Sep-20","OPEN":198.55,"HIGH":203.85,"LOW":197,"CLOSE":202.7}
{"SYMBOL":"SBIN","SERIES":"EQ","DATE":"14-Sep-20","OPEN":205.9,"HIGH":206.2,"LOW":197.35,"CLOSE":198.5}
{"SYMBOL":"SBIN","SERIES":"EQ","DATE":"15-Sep-20","OPEN":199.9,"HIGH":201,"LOW":197.1,"CLOSE":200.15}
{"SYMBOL":"SBIN","SERIES":"EQ","DATE":"16-Sep-20","OPEN":199.85,"HIGH":200.05,"LOW":196.25,"CLOSE":198.2}
{"SYMBOL":"SBIN","SERIES":"EQ","DATE":"17-Sep-20","OPEN":197,"HIGH":198,"LOW":195,"CLOSE":195.45}
{"SYMBOL":"SBIN","SERIES":"EQ","DATE":"18-Sep-20","OPEN":196,"HIGH":197.2,"LOW":189.7,"CLOSE":192.6}
{"SYMBOL":"SBIN","SERIES":"EQ","DATE":"21-Sep-20","OPEN":193.05,"HIGH":193.5,"LOW":184.25,"CLOSE":185.8}
{"SYMBOL":"SBIN","SERIES":"EQ","DATE":"22-Sep-20","OPEN":186.15,"HIGH":188.3,"LOW":181.15,"CLOSE":186.2}
{"SYMBOL":"SBIN","SERIES":"EQ","DATE":"23-Sep-20","OPEN":188.15,"HIGH":188.95,"LOW":181,"CLOSE":183.8}
{"SYMBOL":"SBIN","SERIES":"EQ","DATE":"24-Sep-20","OPEN":181.1,"HIGH":181.8,"LOW":175.5,"CLOSE":176.35}
{"SYMBOL":"SBIN","SERIES":"EQ","DATE":"25-Sep-20","OPEN":179,"HIGH":182.75,"LOW":176.15,"CLOSE":182.2}
{"SYMBOL":"SBIN","SERIES":"EQ","DATE":"28-Sep-20","OPEN":184,"HIGH":188.15,"LOW":183.35,"CLOSE":187.25}
{"SYMBOL":"SBIN","SERIES":"EQ","DATE":"29-Sep-20","OPEN":188.5,"HIGH":188.95,"LOW":183.25,"CLOSE":185.05}
{"SYMBOL":"SBIN","SERIES":"EQ","DATE":"30-Sep-20","OPEN":185.05,"HIGH":186.8,"LOW":182.4,"CLOSE":185.4}
{"SYMBOL":"SBIN","SERIES":"EQ","DATE":"1-Oct-20","OPEN":187,"HIGH":191.2,"LOW":186.9,"CLOSE":190.3}
{"SYMBOL":"SBIN","SERIES":"EQ","DATE":"5-Oct-20","OPEN":192,"HIGH":193.8,"LOW":187.05,"CLOSE":188.75}
{"SYMBOL":"SBIN","SERIES":"EQ","DATE":"6-Oct-20","OPEN":191.1,"HIGH":192.1,"LOW":188.3,"CLOSE":191.6}
{"SYMBOL":"SBIN","SERIES":"EQ","DATE":"7-Oct-20","OPEN":192.55,"HIGH":193.15,"LOW":189.1,"CLOSE":190.7}
{"SYMBOL":"SBIN","SERIES":"EQ","DATE":"8-Oct-20","OPEN":191.35,"HIGH":195.8,"LOW":190.55,"CLOSE":191.5}
{"SYMBOL":"SBIN","SERIES":"EQ","DATE":"9-Oct-20","OPEN":192,"HIGH":198.8,"LOW":190.55,"CLOSE":198.3}
{"SYMBOL":"SBIN","SERIES":"EQ","DATE":"12-Oct-20","OPEN":199.7,"HIGH":205.95,"LOW":197.25,"CLOSE":198.7}
{"SYMBOL":"SBIN","SERIES":"EQ","DATE":"13-Oct-20","OPEN":198.65,"HIGH":200,"LOW":195.1,"CLOSE":195.7}
{"SYMBOL":"SBIN","SERIES":"EQ","DATE":"14-Oct-20","OPEN":194.05,"HIGH":200.9,"LOW":193.05,"CLOSE":200.05}
{"SYMBOL":"SBIN","SERIES":"EQ","DATE":"15-Oct-20","OPEN":201,"HIGH":202.5,"LOW":192,"CLOSE":192.85}
{"SYMBOL":"SBIN","SERIES":"EQ","DATE":"16-Oct-20","OPEN":194,"HIGH":196.75,"LOW":191.6,"CLOSE":195.95}
{"SYMBOL":"SBIN","SERIES":"EQ","DATE":"19-Oct-20","OPEN":196.2,"HIGH":204.6,"LOW":196.05,"CLOSE":204}
{"SYMBOL":"SBIN","SERIES":"EQ","DATE":"20-Oct-20","OPEN":201,"HIGH":204.35,"LOW":200.7,"CLOSE":203.05}
{"SYMBOL":"SBIN","SERIES":"EQ","DATE":"21-Oct-20","OPEN":204.7,"HIGH":207.3,"LOW":198.85,"CLOSE":203.75}
{"SYMBOL":"SBIN","SERIES":"EQ","DATE":"22-Oct-20","OPEN":201.9,"HIGH":204.6,"LOW":201.1,"CLOSE":203.3}
{"SYMBOL":"SBIN","SERIES":"EQ","DATE":"23-Oct-20","OPEN":204,"HIGH":205.6,"LOW":201.55,"CLOSE":202.8}
{"SYMBOL":"SBIN","SERIES":"EQ","DATE":"26-Oct-20","OPEN":202.7,"HIGH":204,"LOW":195.6,"CLOSE":196.7}
{"SYMBOL":"SBIN","SERIES":"EQ","DATE":"27-Oct-20","OPEN":197.25,"HIGH":197.55,"LOW":192.25,"CLOSE":194.65}
{"SYMBOL":"SBIN","SERIES":"EQ","DATE":"28-Oct-20","OPEN":195,"HIGH":195,"LOW":189.05,"CLOSE":190.45}
{"SYMBOL":"SBIN","SERIES":"EQ","DATE":"29-Oct-20","OPEN":189.35,"HIGH":190.7,"LOW":185.9,"CLOSE":188.7}
{"SYMBOL":"SBIN","SERIES":"EQ","DATE":"30-Oct-20","OPEN":189.35,"HIGH":192,"LOW":186.15,"CLOSE":189.25}
{"SYMBOL":"SBIN","SERIES":"EQ","DATE":"2-Nov-20","OPEN":192.2,"HIGH":197.25,"LOW":190.05,"CLOSE":196.05}
{"SYMBOL":"SBIN","SERIES":"EQ","DATE":"3-Nov-20","OPEN":198,"HIGH":205.8,"LOW":197.6,"CLOSE":204.75}
{"SYMBOL":"SBIN","SERIES":"EQ","DATE":"4-Nov-20","OPEN":203.5,"HIGH":209,"LOW":198.05,"CLOSE":207}
{"SYMBOL":"SBIN","SERIES":"EQ","DATE":"5-Nov-20","OPEN":216,"HIGH":221,"LOW":214.75,"CLOSE":218.65}
{"SYMBOL":"SBIN","SERIES":"EQ","DATE":"6-Nov-20","OPEN":219,"HIGH":221.85,"LOW":217.05,"CLOSE":219.2}
{"SYMBOL":"SBIN","SERIES":"EQ","DATE":"9-Nov-20","OPEN":222.5,"HIGH":222.65,"LOW":217.05,"CLOSE":219.5}
{"SYMBOL":"SBIN","SERIES":"EQ","DATE":"10-Nov-20","OPEN":223.1,"HIGH":235,"LOW":223,"CLOSE":231.7}
{"SYMBOL":"SBIN","SERIES":"EQ","DATE":"11-Nov-20","OPEN":232.75,"HIGH":239.35,"LOW":227.75,"CLOSE":234.2}
{"SYMBOL":"SBIN","SERIES":"EQ","DATE":"12-Nov-20","OPEN":233.2,"HIGH":233.35,"LOW":225.65,"CLOSE":226.8}
{"SYMBOL":"SBIN","SERIES":"EQ","DATE":"13-Nov-20","OPEN":225,"HIGH":230.65,"LOW":220.1,"CLOSE":229.45}
{"SYMBOL":"SBIN","SERIES":"EQ","DATE":"14-Nov-20","OPEN":232,"HIGH":232.9,"LOW":227.75,"CLOSE":229.65}
{"SYMBOL":"SBIN","SERIES":"EQ","DATE":"17-Nov-20","OPEN":231.85,"HIGH":241.6,"LOW":231,"CLOSE":240.2}
{"SYMBOL":"SBIN","SERIES":"EQ","DATE":"18-Nov-20","OPEN":239.4,"HIGH":253,"LOW":237.9,"CLOSE":252}
{"SYMBOL":"SBIN","SERIES":"EQ","DATE":"19-Nov-20","OPEN":248,"HIGH":251.8,"LOW":239,"CLOSE":239.75}
{"SYMBOL":"SBIN","SERIES":"EQ","DATE":"20-Nov-20","OPEN":241.5,"HIGH":245.4,"LOW":233.95,"CLOSE":242.75}
{"SYMBOL":"SBIN","SERIES":"EQ","DATE":"23-Nov-20","OPEN":243.5,"HIGH":246.15,"LOW":238.1,"CLOSE":238.7}
{"SYMBOL":"SBIN","SERIES":"EQ","DATE":"24-Nov-20","OPEN":240.5,"HIGH":245,"LOW":239.5,"CLOSE":243.85}
{"SYMBOL":"SBIN","SERIES":"EQ","DATE":"25-Nov-20","OPEN":245.45,"HIGH":249.9,"LOW":241.6,"CLOSE":243}
{"SYMBOL":"SBIN","SERIES":"EQ","DATE":"26-Nov-20","OPEN":244,"HIGH":246.25,"LOW":240.15,"CLOSE":245.45}
{"SYMBOL":"SBIN","SERIES":"EQ","DATE":"27-Nov-20","OPEN":245.45,"HIGH":246.25,"LOW":242.05,"CLOSE":244.25}
{"SYMBOL":"SBIN","SERIES":"EQ","DATE":"1-Dec-20","OPEN":245,"HIGH":248.95,"LOW":244.25,"CLOSE":248.05}
{"SYMBOL":"SBIN","SERIES":"EQ","DATE":"2-Dec-20","OPEN":248.35,"HIGH":250.85,"LOW":244.1,"CLOSE":246.95}
{"SYMBOL":"SBIN","SERIES":"EQ","DATE":"3-Dec-20","OPEN":249.3,"HIGH":259,"LOW":248,"CLOSE":256.3}
{"SYMBOL":"SBIN","SERIES":"EQ","DATE":"4-Dec-20","OPEN":257,"HIGH":264.35,"LOW":253.55,"CLOSE":263.5}
{"SYMBOL":"SBIN","SERIES":"EQ","DATE":"7-Dec-20","OPEN":263.8,"HIGH":271.45,"LOW":263,"CLOSE":269.6}
{"SYMBOL":"SBIN","SERIES":"EQ","DATE":"8-Dec-20","OPEN":270.95,"HIGH":273.7,"LOW":265.25,"CLOSE":271.9}
{"SYMBOL":"SBIN","SERIES":"EQ","DATE":"9-Dec-20","OPEN":272.1,"HIGH":274.9,"LOW":269.2,"CLOSE":270.35}
{"SYMBOL":"SBIN","SERIES":"EQ","DATE":"10-Dec-20","OPEN":269,"HIGH":271,"LOW":265.55,"CLOSE":269.55}
{"SYMBOL":"SBIN","SERIES":"EQ","DATE":"11-Dec-20","OPEN":270.05,"HIGH":276.25,"LOW":270.05,"CLOSE":272.45}
{"SYMBOL":"SBIN","SERIES":"EQ","DATE":"14-Dec-20","OPEN":274,"HIGH":276.15,"LOW":272.35,"CLOSE":274.2}
{"SYMBOL":"SBIN","SERIES":"EQ","DATE":"15-Dec-20","OPEN":274.05,"HIGH":274.05,"LOW":268.15,"CLOSE":270.65}
{"SYMBOL":"SBIN","SERIES":"EQ","DATE":"16-Dec-20","OPEN":272.8,"HIGH":273.65,"LOW":268.5,"CLOSE":269.4}
{"SYMBOL":"SBIN","SERIES":"EQ","DATE":"17-Dec-20","OPEN":270,"HIGH":272.15,"LOW":266.7,"CLOSE":267.7}
{"SYMBOL":"SBIN","SERIES":"EQ","DATE":"18-Dec-20","OPEN":267.7,"HIGH":271.95,"LOW":265,"CLOSE":271.45}
{"SYMBOL":"SBIN","SERIES":"EQ","DATE":"21-Dec-20","OPEN":268.45,"HIGH":269,"LOW":251.05,"CLOSE":254.7}
{"SYMBOL":"SBIN","SERIES":"EQ","DATE":"22-Dec-20","OPEN":254.8,"HIGH":258.7,"LOW":248.25,"CLOSE":257.45}
{"SYMBOL":"SBIN","SERIES":"EQ","DATE":"23-Dec-20","OPEN":256.95,"HIGH":263.9,"LOW":255.6,"CLOSE":263}
{"SYMBOL":"SBIN","SERIES":"EQ","DATE":"24-Dec-20","OPEN":265,"HIGH":268.85,"LOW":264.65,"CLOSE":266.85}
{"SYMBOL":"SBIN","SERIES":"EQ","DATE":"28-Dec-20","OPEN":268.75,"HIGH":276,"LOW":268,"CLOSE":275.2}
{"SYMBOL":"SBIN","SERIES":"EQ","DATE":"29-Dec-20","OPEN":276.3,"HIGH":279.9,"LOW":274.7,"CLOSE":277.9}
{"SYMBOL":"SBIN","SERIES":"EQ","DATE":"30-Dec-20","OPEN":278,"HIGH":278.7,"LOW":272.5,"CLOSE":276.9}
{"SYMBOL":"SBIN","SERIES":"EQ","DATE":"31-Dec-20","OPEN":275,"HIGH":277.25,"LOW":272.6,"CLOSE":274.95}
{"SYMBOL":"SBIN","SERIES":"EQ","DATE":"1-Jan-21","OPEN":274.9,"HIGH":280,"LOW":274.4,"CLOSE":279.4}
{"SYMBOL":"SBIN","SERIES":"EQ","DATE":"4-Jan-21","OPEN":281.85,"HIGH":283.9,"LOW":277.75,"CLOSE":281.05}
{"SYMBOL":"SBIN","SERIES":"EQ","DATE":"5-Jan-21","OPEN":278.05,"HIGH":282.45,"LOW":277,"CLOSE":281.75}
{"SYMBOL":"SBIN","SERIES":"EQ","DATE":"6-Jan-21","OPEN":283,"HIGH":289.15,"LOW":281.4,"CLOSE":285.05}
{"SYMBOL":"SBIN","SERIES":"EQ","DATE":"7-Jan-21","OPEN":289,"HIGH":291.8,"LOW":287,"CLOSE":287.7}
{"SYMBOL":"SBIN","SERIES":"EQ","DATE":"8-Jan-21","OPEN":290.1,"HIGH":291.4,"LOW":285.2,"CLOSE":286}
{"SYMBOL":"SBIN","SERIES":"EQ","DATE":"11-Jan-21","OPEN":288,"HIGH":288.2,"LOW":279.6,"CLOSE":282.5}
{"SYMBOL":"SBIN","SERIES":"EQ","DATE":"12-Jan-21","OPEN":280,"HIGH":293.85,"LOW":277.9,"CLOSE":292.5}
{"SYMBOL":"SBIN","SERIES":"EQ","DATE":"13-Jan-21","OPEN":296,"HIGH":308,"LOW":294.5,"CLOSE":306.8}
{"SYMBOL":"SBIN","SERIES":"EQ","DATE":"14-Jan-21","OPEN":306.7,"HIGH":309.25,"LOW":303.8,"CLOSE":307.25}
{"SYMBOL":"SBIN","SERIES":"EQ","DATE":"15-Jan-21","OPEN":306.8,"HIGH":310.9,"LOW":301.3,"CLOSE":303.85}
{"SYMBOL":"SBIN","SERIES":"EQ","DATE":"18-Jan-21","OPEN":303.5,"HIGH":308.65,"LOW":292.2,"CLOSE":294.45}
{"SYMBOL":"SBIN","SERIES":"EQ","DATE":"19-Jan-21","OPEN":297.65,"HIGH":302.5,"LOW":296.4,"CLOSE":298.6}
{"SYMBOL":"SBIN","SERIES":"EQ","DATE":"20-Jan-21","OPEN":298.8,"HIGH":304.7,"LOW":296.85,"CLOSE":302.55}
{"SYMBOL":"SBIN","SERIES":"EQ","DATE":"21-Jan-21","OPEN":304,"HIGH":305.15,"LOW":291.5,"CLOSE":294.85}
{"SYMBOL":"SBIN","SERIES":"EQ","DATE":"22-Jan-21","OPEN":295.5,"HIGH":298,"LOW":282.4,"CLOSE":283.7}
{"SYMBOL":"SBIN","SERIES":"EQ","DATE":"25-Jan-21","OPEN":284.5,"HIGH":288,"LOW":277.05,"CLOSE":280.95}
{"SYMBOL":"SBIN","SERIES":"EQ","DATE":"27-Jan-21","OPEN":280.2,"HIGH":284.85,"LOW":272.7,"CLOSE":275.65}
{"SYMBOL":"SBIN","SERIES":"EQ","DATE":"28-Jan-21","OPEN":271.9,"HIGH":283.35,"LOW":269.5,"CLOSE":282.35}
{"SYMBOL":"SBIN","SERIES":"EQ","DATE":"29-Jan-21","OPEN":285.6,"HIGH":290.65,"LOW":279.1,"CLOSE":282.1}
{"SYMBOL":"SBIN","SERIES":"EQ","DATE":"1-Feb-21","OPEN":285.1,"HIGH":313.9,"LOW":282.75,"CLOSE":310.7}
{"SYMBOL":"SBIN","SERIES":"EQ","DATE":"2-Feb-21","OPEN":315,"HIGH":337.4,"LOW":315,"CLOSE":333.1}
{"SYMBOL":"SBIN","SERIES":"EQ","DATE":"3-Feb-21","OPEN":333.75,"HIGH":339.9,"LOW":325.8,"CLOSE":335.95}
{"SYMBOL":"SBIN","SERIES":"EQ","DATE":"4-Feb-21","OPEN":334.4,"HIGH":358,"LOW":331.1,"CLOSE":355.1}
{"SYMBOL":"SBIN","SERIES":"EQ","DATE":"5-Feb-21","OPEN":387,"HIGH":408.35,"LOW":385.15,"CLOSE":393.1}
{"SYMBOL":"SBIN","SERIES":"EQ","DATE":"8-Feb-21","OPEN":398,"HIGH":407.8,"LOW":394.75,"CLOSE":397.05}
{"SYMBOL":"SBIN","SERIES":"EQ","DATE":"9-Feb-21","OPEN":396.75,"HIGH":403.5,"LOW":389,"CLOSE":394.8}
{"SYMBOL":"SBIN","SERIES":"EQ","DATE":"10-Feb-21","OPEN":394.05,"HIGH":397.9,"LOW":388,"CLOSE":392.25}
{"SYMBOL":"SBIN","SERIES":"EQ","DATE":"11-Feb-21","OPEN":391.8,"HIGH":396.95,"LOW":388.25,"CLOSE":390.15}
{"SYMBOL":"SBIN","SERIES":"EQ","DATE":"12-Feb-21","OPEN":391,"HIGH":399.35,"LOW":385.55,"CLOSE":393.15}
{"SYMBOL":"SBIN","SERIES":"EQ","DATE":"15-Feb-21","OPEN":397.5,"HIGH":409.45,"LOW":395.7,"CLOSE":406.95}
{"SYMBOL":"SBIN","SERIES":"EQ","DATE":"16-Feb-21","OPEN":412,"HIGH":415.75,"LOW":400.3,"CLOSE":402.35}
{"SYMBOL":"SBIN","SERIES":"EQ","DATE":"17-Feb-21","OPEN":403,"HIGH":414.85,"LOW":400.15,"CLOSE":411.75}
{"SYMBOL":"SBIN","SERIES":"EQ","DATE":"18-Feb-21","OPEN":425.05,"HIGH":427.7,"LOW":413.7,"CLOSE":415.2}
{"SYMBOL":"SBIN","SERIES":"EQ","DATE":"19-Feb-21","OPEN":415,"HIGH":415,"LOW":395,"CLOSE":399.55}
{"SYMBOL":"SBIN","SERIES":"EQ","DATE":"22-Feb-21","OPEN":400.6,"HIGH":401,"LOW":385.65,"CLOSE":389.5}
{"SYMBOL":"SBIN","SERIES":"EQ","DATE":"23-Feb-21","OPEN":392,"HIGH":399.7,"LOW":389,"CLOSE":395.6}
{"SYMBOL":"SBIN","SERIES":"EQ","DATE":"24-Feb-21","OPEN":397,"HIGH":410.5,"LOW":395.2,"CLOSE":406.25}
{"SYMBOL":"SBIN","SERIES":"EQ","DATE":"25-Feb-21","OPEN":411,"HIGH":414.9,"LOW":406.55,"CLOSE":407.25}
{"SYMBOL":"SBIN","SERIES":"EQ","DATE":"26-Feb-21","OPEN":399.5,"HIGH":401,"LOW":387,"CLOSE":390.15}
{"SYMBOL":"SBIN","SERIES":"EQ","DATE":"1-Mar-21","OPEN":395.1,"HIGH":397.7,"LOW":391,"CLOSE":394.95}
{"SYMBOL":"SBIN","SERIES":"EQ","DATE":"2-Mar-21","OPEN":395,"HIGH":399.55,"LOW":390.55,"CLOSE":394.2}
{"SYMBOL":"SBIN","SERIES":"EQ","DATE":"3-Mar-21","OPEN":396.5,"HIGH":408.9,"LOW":396,"CLOSE":405.05}
{"SYMBOL":"SBIN","SERIES":"EQ","DATE":"4-Mar-21","OPEN":398.7,"HIGH":403.5,"LOW":394.45,"CLOSE":395.65}
{"SYMBOL":"SBIN","SERIES":"EQ","DATE":"5-Mar-21","OPEN":395,"HIGH":395,"LOW":378.1,"CLOSE":383.65}
{"SYMBOL":"SBIN","SERIES":"EQ","DATE":"8-Mar-21","OPEN":388.45,"HIGH":393.4,"LOW":386.05,"CLOSE":389.6}
{"SYMBOL":"SBIN","SERIES":"EQ","DATE":"9-Mar-21","OPEN":393.45,"HIGH":394.9,"LOW":382.25,"CLOSE":387.6}
{"SYMBOL":"SBIN","SERIES":"EQ","DATE":"10-Mar-21","OPEN":391.1,"HIGH":393,"LOW":385.7,"CLOSE":387.7}
{"SYMBOL":"SBIN","SERIES":"EQ","DATE":"12-Mar-21","OPEN":391.7,"HIGH":393.2,"LOW":377.5,"CLOSE":381.1}
{"SYMBOL":"SBIN","SERIES":"EQ","DATE":"15-Mar-21","OPEN":382.5,"HIGH":386,"LOW":369.35,"CLOSE":383.9}
{"SYMBOL":"SBIN","SERIES":"EQ","DATE":"16-Mar-21","OPEN":385.6,"HIGH":387.85,"LOW":376.1,"CLOSE":378.55}
{"SYMBOL":"SBIN","SERIES":"EQ","DATE":"17-Mar-21","OPEN":378.2,"HIGH":379.65,"LOW":366.05,"CLOSE":368.15}
{"SYMBOL":"SBIN","SERIES":"EQ","DATE":"18-Mar-21","OPEN":371.5,"HIGH":375,"LOW":361.1,"CLOSE":367.1}
{"SYMBOL":"SBIN","SERIES":"EQ","DATE":"19-Mar-21","OPEN":363.95,"HIGH":372.9,"LOW":357.25,"CLOSE":371.15}
{"SYMBOL":"SBIN","SERIES":"EQ","DATE":"22-Mar-21","OPEN":372,"HIGH":372.8,"LOW":363.5,"CLOSE":367}
{"SYMBOL":"SBIN","SERIES":"EQ","DATE":"23-Mar-21","OPEN":368.7,"HIGH":377.95,"LOW":367.05,"CLOSE":372.7}
{"SYMBOL":"SBIN","SERIES":"EQ","DATE":"24-Mar-21","OPEN":368.5,"HIGH":369.05,"LOW":358.65,"CLOSE":359.85}
{"SYMBOL":"SBIN","SERIES":"EQ","DATE":"25-Mar-21","OPEN":360,"HIGH":360.85,"LOW":345.2,"CLOSE":355.2}
{"SYMBOL":"SBIN","SERIES":"EQ","DATE":"26-Mar-21","OPEN":360,"HIGH":362,"LOW":354.55,"CLOSE":357.2}
{"SYMBOL":"SBIN","SERIES":"EQ","DATE":"30-Mar-21","OPEN":360.1,"HIGH":364.3,"LOW":356.3,"CLOSE":360.8}
{"SYMBOL":"SBIN","SERIES":"EQ","DATE":"31-Mar-21","OPEN":360.3,"HIGH":367.85,"LOW":357.95,"CLOSE":364.3}
{"SYMBOL":"SBIN","SERIES":"EQ","DATE":"1-Apr-21","OPEN":367.7,"HIGH":371.9,"LOW":363.1,"CLOSE":370.65}
{"SYMBOL":"SBIN","SERIES":"EQ","DATE":"5-Apr-21","OPEN":367.5,"HIGH":369.2,"LOW":349.05,"CLOSE":353.55}
{"SYMBOL":"SBIN","SERIES":"EQ","DATE":"6-Apr-21","OPEN":355.7,"HIGH":357,"LOW":349.3,"CLOSE":350.55}
{"SYMBOL":"SBIN","SERIES":"EQ","DATE":"7-Apr-21","OPEN":351.25,"HIGH":363.2,"LOW":347.6,"CLOSE":358.55}
{"SYMBOL":"SBIN","SERIES":"EQ","DATE":"8-Apr-21","OPEN":361,"HIGH":363.3,"LOW":354.3,"CLOSE":355.6}
{"SYMBOL":"SBIN","SERIES":"EQ","DATE":"9-Apr-21","OPEN":354.4,"HIGH":364.5,"LOW":351.2,"CLOSE":353}
{"SYMBOL":"SBIN","SERIES":"EQ","DATE":"12-Apr-21","OPEN":344,"HIGH":344,"LOW":322.55,"CLOSE":328.85}
{"SYMBOL":"SBIN","SERIES":"EQ","DATE":"13-Apr-21","OPEN":332,"HIGH":342.25,"LOW":330.5,"CLOSE":341}
{"SYMBOL":"SBIN","SERIES":"EQ","DATE":"15-Apr-21","OPEN":342.1,"HIGH":347.55,"LOW":336.1,"CLOSE":342.7}
{"SYMBOL":"SBIN","SERIES":"EQ","DATE":"16-Apr-21","OPEN":343,"HIGH":345.5,"LOW":338.65,"CLOSE":339.9}
{"SYMBOL":"SBIN","SERIES":"EQ","DATE":"19-Apr-21","OPEN":327.15,"HIGH":332.05,"LOW":321.3,"CLOSE":331.15}
{"SYMBOL":"SBIN","SERIES":"EQ","DATE":"20-Apr-21","OPEN":335.1,"HIGH":339.9,"LOW":326.7,"CLOSE":329.5}
{"SYMBOL":"SBIN","SERIES":"EQ","DATE":"22-Apr-21","OPEN":326,"HIGH":337.65,"LOW":323.3,"CLOSE":336.65}
{"SYMBOL":"SBIN","SERIES":"EQ","DATE":"23-Apr-21","OPEN":331.65,"HIGH":339.9,"LOW":331.65,"CLOSE":336.45}
{"SYMBOL":"SBIN","SERIES":"EQ","DATE":"26-Apr-21","OPEN":339.25,"HIGH":347.45,"LOW":339.25,"CLOSE":344.3}
{"SYMBOL":"SBIN","SERIES":"EQ","DATE":"27-Apr-21","OPEN":344,"HIGH":354.95,"LOW":342.4,"CLOSE":353.05}
{"SYMBOL":"SBIN","SERIES":"EQ","DATE":"28-Apr-21","OPEN":357,"HIGH":364.3,"LOW":356.05,"CLOSE":363.4}
{"SYMBOL":"SBIN","SERIES":"EQ","DATE":"29-Apr-21","OPEN":365,"HIGH":369.95,"LOW":355.5,"CLOSE":359.4}
{"SYMBOL":"SBIN","SERIES":"EQ","DATE":"30-Apr-21","OPEN":353.45,"HIGH":362.5,"LOW":350.45,"CLOSE":353.5}
{"SYMBOL":"SBIN","SERIES":"EQ","DATE":"3-May-21","OPEN":349.6,"HIGH":352.5,"LOW":341.4,"CLOSE":350.6}
{"SYMBOL":"SBIN","SERIES":"EQ","DATE":"4-May-21","OPEN":355,"HIGH":362.9,"LOW":350.2,"CLOSE":351.5}
{"SYMBOL":"SBIN","SERIES":"EQ","DATE":"5-May-21","OPEN":356.5,"HIGH":357.45,"LOW":348,"CLOSE":355.4}
{"SYMBOL":"SBIN","SERIES":"EQ","DATE":"6-May-21","OPEN":358,"HIGH":359.35,"LOW":350.55,"CLOSE":355.55}
{"SYMBOL":"SBIN","SERIES":"EQ","DATE":"7-May-21","OPEN":357.5,"HIGH":362,"LOW":353,"CLOSE":358.25}
{"SYMBOL":"SBIN","SERIES":"EQ","DATE":"10-May-21","OPEN":360.5,"HIGH":367,"LOW":358.8,"CLOSE":361.7}
{"SYMBOL":"SBIN","SERIES":"EQ","DATE":"11-May-21","OPEN":356.85,"HIGH":366.4,"LOW":354.75,"CLOSE":364.65}
{"SYMBOL":"SBIN","SERIES":"EQ","DATE":"12-May-21","OPEN":362.8,"HIGH":373.5,"LOW":361.9,"CLOSE":367.7}
{"SYMBOL":"SBIN","SERIES":"EQ","DATE":"14-May-21","OPEN":370,"HIGH":372.5,"LOW":359.55,"CLOSE":360.45}
{"SYMBOL":"SBIN","SERIES":"EQ","DATE":"17-May-21","OPEN":364.4,"HIGH":385.2,"LOW":363.65,"CLOSE":383.1}
{"SYMBOL":"SBIN","SERIES":"EQ","DATE":"18-May-21","OPEN":390,"HIGH":392.55,"LOW":380.05,"CLOSE":382.25}
{"SYMBOL":"SBIN","SERIES":"EQ","DATE":"19-May-21","OPEN":382,"HIGH":389.5,"LOW":381.2,"CLOSE":384.4}
{"SYMBOL":"SBIN","SERIES":"EQ","DATE":"20-May-21","OPEN":387,"HIGH":387.8,"LOW":382,"CLOSE":384.55}
{"SYMBOL":"SBIN","SERIES":"EQ","DATE":"21-May-21","OPEN":390,"HIGH":404.4,"LOW":378,"CLOSE":401.2}
{"SYMBOL":"SBIN","SERIES":"EQ","DATE":"24-May-21","OPEN":417,"HIGH":419.2,"LOW":405.3,"CLOSE":412.05}
{"SYMBOL":"SBIN","SERIES":"EQ","DATE":"25-May-21","OPEN":415.1,"HIGH":415.5,"LOW":408.5,"CLOSE":412.35}
{"SYMBOL":"SBIN","SERIES":"EQ","DATE":"26-May-21","OPEN":413.8,"HIGH":418.75,"LOW":410.8,"CLOSE":413.55}
{"SYMBOL":"SBIN","SERIES":"EQ","DATE":"27-May-21","OPEN":413.7,"HIGH":429.1,"LOW":412,"CLOSE":425.2}
{"SYMBOL":"SBIN","SERIES":"EQ","DATE":"28-May-21","OPEN":430.5,"HIGH":433.65,"LOW":420.05,"CLOSE":422.05}
{"SYMBOL":"SBIN","SERIES":"EQ","DATE":"31-May-21","OPEN":421,"HIGH":426,"LOW":418,"CLOSE":424.35}
{"SYMBOL":"SBIN","SERIES":"EQ","DATE":"1-Jun-21","OPEN":426.05,"HIGH":435.35,"LOW":425.6,"CLOSE":432.55}
{"SYMBOL":"SBIN","SERIES":"EQ","DATE":"2-Jun-21","OPEN":430.8,"HIGH":437.95,"LOW":429.15,"CLOSE":437.25}
{"SYMBOL":"SBIN","SERIES":"EQ","DATE":"3-Jun-21","OPEN":437,"HIGH":441.95,"LOW":433.5,"CLOSE":439.65}
{"SYMBOL":"SBIN","SERIES":"EQ","DATE":"4-Jun-21","OPEN":437.5,"HIGH":441.9,"LOW":431.75,"CLOSE":433.6}
{"SYMBOL":"SBIN","SERIES":"EQ","DATE":"7-Jun-21","OPEN":435.1,"HIGH":437.4,"LOW":430.8,"CLOSE":432.25}
{"SYMBOL":"SBIN","SERIES":"EQ","DATE":"8-Jun-21","OPEN":432.25,"HIGH":432.5,"LOW":424,"CLOSE":427.2}
{"SYMBOL":"SBIN","SERIES":"EQ","DATE":"9-Jun-21","OPEN":427.5,"HIGH":432.3,"LOW":418.2,"CLOSE":421.45}
{"SYMBOL":"SBIN","SERIES":"EQ","DATE":"10-Jun-21","OPEN":424.9,"HIGH":433.3,"LOW":422.4,"CLOSE":432.25}
{"SYMBOL":"SBIN","SERIES":"EQ","DATE":"11-Jun-21","OPEN":434.85,"HIGH":435.5,"LOW":425.25,"CLOSE":429.6}
{"SYMBOL":"SBIN","SERIES":"EQ","DATE":"14-Jun-21","OPEN":427,"HIGH":432.45,"LOW":416.7,"CLOSE":430.35}
{"SYMBOL":"SBIN","SERIES":"EQ","DATE":"15-Jun-21","OPEN":429.2,"HIGH":432.8,"LOW":428,"CLOSE":429.5}
{"SYMBOL":"SBIN","SERIES":"EQ","DATE":"16-Jun-21","OPEN":428,"HIGH":432.75,"LOW":425,"CLOSE":425.95}
{"SYMBOL":"SBIN","SERIES":"EQ","DATE":"17-Jun-21","OPEN":421,"HIGH":425.95,"LOW":416.6,"CLOSE":420.25}
{"SYMBOL":"SBIN","SERIES":"EQ","DATE":"18-Jun-21","OPEN":423.9,"HIGH":423.9,"LOW":402.65,"CLOSE":412.9}
{"SYMBOL":"SBIN","SERIES":"EQ","DATE":"21-Jun-21","OPEN":406.35,"HIGH":421,"LOW":400.5,"CLOSE":419.75}
{"SYMBOL":"SBIN","SERIES":"EQ","DATE":"22-Jun-21","OPEN":423,"HIGH":425.45,"LOW":417.3,"CLOSE":418.65}
{"SYMBOL":"SBIN","SERIES":"EQ","DATE":"23-Jun-21","OPEN":421.1,"HIGH":424.75,"LOW":415,"CLOSE":418.85}
{"SYMBOL":"SBIN","SERIES":"EQ","DATE":"24-Jun-21","OPEN":420.35,"HIGH":422.75,"LOW":416.3,"CLOSE":417.2}
{"SYMBOL":"SBIN","SERIES":"EQ","DATE":"25-Jun-21","OPEN":421,"HIGH":431,"LOW":419.05,"CLOSE":428.8}
{"SYMBOL":"SBIN","SERIES":"EQ","DATE":"28-Jun-21","OPEN":430.7,"HIGH":433.15,"LOW":424.55,"CLOSE":426.75}
{"SYMBOL":"SBIN","SERIES":"EQ","DATE":"29-Jun-21","OPEN":427.5,"HIGH":428.95,"LOW":420.55,"CLOSE":421.5}
{"SYMBOL":"SBIN","SERIES":"EQ","DATE":"30-Jun-21","OPEN":423,"HIGH":424.9,"LOW":418.3,"CLOSE":419.2}
{"SYMBOL":"SBIN","SERIES":"EQ","DATE":"1-Jul-21","OPEN":420.3,"HIGH":423.7,"LOW":417.15,"CLOSE":420.4}
{"SYMBOL":"SBIN","SERIES":"EQ","DATE":"2-Jul-21","OPEN":420.3,"HIGH":425.4,"LOW":419,"CLOSE":424.4}
{"SYMBOL":"SBIN","SERIES":"EQ","DATE":"5-Jul-21","OPEN":426.5,"HIGH":434.5,"LOW":424.25,"CLOSE":432.65}
{"SYMBOL":"SBIN","SERIES":"EQ","DATE":"6-Jul-21","OPEN":431.7,"HIGH":436.5,"LOW":428.2,"CLOSE":429.75}
{"SYMBOL":"SBIN","SERIES":"EQ","DATE":"7-Jul-21","OPEN":429.35,"HIGH":434,"LOW":427.55,"CLOSE":432.85}
{"SYMBOL":"SBIN","SERIES":"EQ","DATE":"8-Jul-21","OPEN":432.8,"HIGH":435.4,"LOW":422.1,"CLOSE":424.45}
{"SYMBOL":"SBIN","SERIES":"EQ","DATE":"9-Jul-21","OPEN":425,"HIGH":427.5,"LOW":421.05,"CLOSE":423.75}
{"SYMBOL":"SBIN","SERIES":"EQ","DATE":"12-Jul-21","OPEN":426.5,"HIGH":430.25,"LOW":424.6,"CLOSE":427.45}
{"SYMBOL":"SBIN","SERIES":"EQ","DATE":"13-Jul-21","OPEN":430,"HIGH":431.8,"LOW":428.3,"CLOSE":429.1}
{"SYMBOL":"SBIN","SERIES":"EQ","DATE":"14-Jul-21","OPEN":429,"HIGH":432.3,"LOW":426.4,"CLOSE":431.05}
{"SYMBOL":"SBIN","SERIES":"EQ","DATE":"15-Jul-21","OPEN":432.7,"HIGH":432.95,"LOW":429.65,"CLOSE":431.7}
{"SYMBOL":"SBIN","SERIES":"EQ","DATE":"16-Jul-21","OPEN":432,"HIGH":432.5,"LOW":427.45,"CLOSE":430}
{"SYMBOL":"SBIN","SERIES":"EQ","DATE":"19-Jul-21","OPEN":423.4,"HIGH":429.45,"LOW":418.85,"CLOSE":427.9}
{"SYMBOL":"SBIN","SERIES":"EQ","DATE":"20-Jul-21","OPEN":427,"HIGH":427,"LOW":418.9,"CLOSE":420.9}
{"SYMBOL":"SBIN","SERIES":"EQ","DATE":"22-Jul-21","OPEN":425.55,"HIGH":426.7,"LOW":420.9,"CLOSE":422.05}
{"SYMBOL":"SBIN","SERIES":"EQ","DATE":"23-Jul-21","OPEN":422.9,"HIGH":429.95,"LOW":419.5,"CLOSE":428.9}
{"SYMBOL":"SBIN","SERIES":"EQ","DATE":"26-Jul-21","OPEN":427.8,"HIGH":427.8,"LOW":422.3,"CLOSE":423.3}
{"SYMBOL":"SBIN","SERIES":"EQ","DATE":"27-Jul-21","OPEN":424.15,"HIGH":433.25,"LOW":424,"CLOSE":429.95}
{"SYMBOL":"SBIN","SERIES":"EQ","DATE":"28-Jul-21","OPEN":430,"HIGH":430.5,"LOW":421.05,"CLOSE":425.5}
{"SYMBOL":"SBIN","SERIES":"EQ","DATE":"29-Jul-21","OPEN":426,"HIGH":443.6,"LOW":425.5,"CLOSE":441.55}
{"SYMBOL":"SBIN","SERIES":"EQ","DATE":"30-Jul-21","OPEN":441.5,"HIGH":444.4,"LOW":430.7,"CLOSE":431.8}
{"SYMBOL":"SBIN","SERIES":"EQ","DATE":"2-Aug-21","OPEN":434.75,"HIGH":436.7,"LOW":431.8,"CLOSE":434.9}
{"SYMBOL":"SBIN","SERIES":"EQ","DATE":"3-Aug-21","OPEN":434.95,"HIGH":447.9,"LOW":433.6,"CLOSE":446.5}
{"SYMBOL":"SBIN","SERIES":"EQ","DATE":"4-Aug-21","OPEN":448.65,"HIGH":467.45,"LOW":441.5,"CLOSE":456.95}
{"SYMBOL":"SBIN","SERIES":"EQ","DATE":"5-Aug-21","OPEN":461,"HIGH":462.5,"LOW":438.4,"CLOSE":441.85}
{"SYMBOL":"SBIN","SERIES":"EQ","DATE":"6-Aug-21","OPEN":443.7,"HIGH":447,"LOW":434,"CLOSE":435.65}
{"SYMBOL":"SBIN","SERIES":"EQ","DATE":"9-Aug-21","OPEN":437.9,"HIGH":441.8,"LOW":431,"CLOSE":433.4}
{"SYMBOL":"SBIN","SERIES":"EQ","DATE":"10-Aug-21","OPEN":434.4,"HIGH":436.4,"LOW":421.7,"CLOSE":426.45}
{"SYMBOL":"SBIN","SERIES":"EQ","DATE":"11-Aug-21","OPEN":429.8,"HIGH":432.9,"LOW":423.15,"CLOSE":428.05}
{"SYMBOL":"SBIN","SERIES":"EQ","DATE":"12-Aug-21","OPEN":430,"HIGH":430.45,"LOW":425,"CLOSE":427.15}
{"SYMBOL":"SBIN","SERIES":"EQ","DATE":"13-Aug-21","OPEN":427.6,"HIGH":432.25,"LOW":425,"CLOSE":431.2}
{"SYMBOL":"SBIN","SERIES":"EQ","DATE":"16-Aug-21","OPEN":430,"HIGH":434,"LOW":424,"CLOSE":424.85}
{"SYMBOL":"SBIN","SERIES":"EQ","DATE":"17-Aug-21","OPEN":424.85,"HIGH":425.85,"LOW":415.25,"CLOSE":421.5}
{"SYMBOL":"SBIN","SERIES":"EQ","DATE":"18-Aug-21","OPEN":422.15,"HIGH":424.35,"LOW":418,"CLOSE":419.7}
{"SYMBOL":"SBIN","SERIES":"EQ","DATE":"20-Aug-21","OPEN":415,"HIGH":417.35,"LOW":405.15,"CLOSE":406.7}
{"SYMBOL":"SBIN","SERIES":"EQ","DATE":"23-Aug-21","OPEN":411.1,"HIGH":413,"LOW":401.25,"CLOSE":409.5}
{"SYMBOL":"SBIN","SERIES":"EQ","DATE":"24-Aug-21","OPEN":409.5,"HIGH":418.75,"LOW":408.2,"CLOSE":417.6}
{"SYMBOL":"SBIN","SERIES":"EQ","DATE":"25-Aug-21","OPEN":419,"HIGH":421.3,"LOW":414.3,"CLOSE":416.25}
{"SYMBOL":"SBIN","SERIES":"EQ","DATE":"26-Aug-21","OPEN":414.5,"HIGH":415.8,"LOW":410,"CLOSE":410.75}
{"SYMBOL":"SBIN","SERIES":"EQ","DATE":"27-Aug-21","OPEN":410.35,"HIGH":414.35,"LOW":407.5,"CLOSE":412.45}
{"SYMBOL":"SBIN","SERIES":"EQ","DATE":"30-Aug-21","OPEN":414.4,"HIGH":423.3,"LOW":413.5,"CLOSE":422.7}
{"SYMBOL":"SBIN","SERIES":"EQ","DATE":"31-Aug-21","OPEN":423.85,"HIGH":427,"LOW":418.7,"CLOSE":426.05}
{"SYMBOL":"SBIN","SERIES":"EQ","DATE":"1-Sep-21","OPEN":427.5,"HIGH":432.55,"LOW":425.15,"CLOSE":429.9}
{"SYMBOL":"SBIN","SERIES":"EQ","DATE":"2-Sep-21","OPEN":431.4,"HIGH":433.5,"LOW":427.75,"CLOSE":429.75}
{"SYMBOL":"SBIN","SERIES":"EQ","DATE":"3-Sep-21","OPEN":431.25,"HIGH":434.3,"LOW":428.2,"CLOSE":431.4}
{"SYMBOL":"SBIN","SERIES":"EQ","DATE":"6-Sep-21","OPEN":432,"HIGH":433.85,"LOW":430.05,"CLOSE":431.05}
{"SYMBOL":"SBIN","SERIES":"EQ","DATE":"7-Sep-21","OPEN":431.05,"HIGH":431.7,"LOW":425.1,"CLOSE":429.1}
{"SYMBOL":"SBIN","SERIES":"EQ","DATE":"8-Sep-21","OPEN":429,"HIGH":435.4,"LOW":427.35,"CLOSE":431.35}
{"SYMBOL":"SBIN","SERIES":"EQ","DATE":"9-Sep-21","OPEN":430.25,"HIGH":433.8,"LOW":430,"CLOSE":432.3}
{"SYMBOL":"SBIN","SERIES":"EQ","DATE":"13-Sep-21","OPEN":430.1,"HIGH":433.8,"LOW":428.8,"CLOSE":432.85}
{"SYMBOL":"SBIN","SERIES":"EQ","DATE":"14-Sep-21","OPEN":435,"HIGH":436.75,"LOW":432.25,"CLOSE":433}
{"SYMBOL":"SBIN","SERIES":"EQ","DATE":"15-Sep-21","OPEN":433,"HIGH":445,"LOW":431.45,"CLOSE":443.85}
{"SYMBOL":"SBIN","SERIES":"EQ","DATE":"16-Sep-21","OPEN":444.85,"HIGH":466.1,"LOW":442.75,"CLOSE":463.7}
{"SYMBOL":"SBIN","SERIES":"EQ","DATE":"17-Sep-21","OPEN":468,"HIGH":471.9,"LOW":450.35,"CLOSE":454.1}
{"SYMBOL":"SBIN","SERIES":"EQ","DATE":"20-Sep-21","OPEN":449.4,"HIGH":453.5,"LOW":435.65,"CLOSE":437.45}
{"SYMBOL":"SBIN","SERIES":"EQ","DATE":"21-Sep-21","OPEN":440.15,"HIGH":441.35,"LOW":432.65,"CLOSE":438.8}
{"SYMBOL":"SBIN","SERIES":"EQ","DATE":"22-Sep-21","OPEN":438.9,"HIGH":442.8,"LOW":436.1,"CLOSE":438.85}
{"SYMBOL":"SBIN","SERIES":"EQ","DATE":"23-Sep-21","OPEN":442.4,"HIGH":451.15,"LOW":442.05,"CLOSE":449.8}
{"SYMBOL":"SBIN","SERIES":"EQ","DATE":"24-Sep-21","OPEN":451.1,"HIGH":451.9,"LOW":440,"CLOSE":440.75}
{"SYMBOL":"SBIN","SERIES":"EQ","DATE":"27-Sep-21","OPEN":444.9,"HIGH":450.55,"LOW":442.25,"CLOSE":446.6}
{"SYMBOL":"SBIN","SERIES":"EQ","DATE":"28-Sep-21","OPEN":449.2,"HIGH":455.8,"LOW":439.6,"CLOSE":444.9}
{"SYMBOL":"SBIN","SERIES":"EQ","DATE":"29-Sep-21","OPEN":441.85,"HIGH":462.3,"LOW":439.1,"CLOSE":460}
{"SYMBOL":"SBIN","SERIES":"EQ","DATE":"30-Sep-21","OPEN":459.95,"HIGH":464.9,"LOW":451.4,"CLOSE":453}
{"SYMBOL":"SBIN","SERIES":"EQ","DATE":"1-Oct-21","OPEN":448.5,"HIGH":455.55,"LOW":443.8,"CLOSE":451.65}
{"SYMBOL":"SBIN","SERIES":"EQ","DATE":"4-Oct-21","OPEN":453.8,"HIGH":464.4,"LOW":451.6,"CLOSE":463.15}
{"SYMBOL":"SBIN","SERIES":"EQ","DATE":"5-Oct-21","OPEN":462,"HIGH":469,"LOW":458.7,"CLOSE":464.7}
{"SYMBOL":"SBIN","SERIES":"EQ","DATE":"6-Oct-21","OPEN":465,"HIGH":471,"LOW":453.65,"CLOSE":457.2}
{"SYMBOL":"SBIN","SERIES":"EQ","DATE":"7-Oct-21","OPEN":462.1,"HIGH":464,"LOW":457.1,"CLOSE":457.9}