HDFC Bank Shs Sponsored American Deposit Receipt Repr 3 Shs $49.02

down 0.00


23/7/2014 04:03 PM  |  NYSE : HDB  
Industries : Banking / Foreign Regional Banks
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HDB historical data

Date Open High Low Close Volume
7/23/201449.1149.2248.6549.02622,954
7/22/201448.0149.4048.0149.151,087,528
7/21/201447.9848.0647.4647.57737,811
7/18/201447.6748.7247.6248.281,048,202
7/17/201448.0148.2847.2047.29963,455
7/16/201447.4948.1147.3948.08797,965
7/15/201447.2447.3446.6047.21579,720
7/14/201447.0647.1046.4146.77817,778
7/11/201446.2246.8246.1046.47764,227
7/10/201447.0847.1746.6947.00976,866
7/9/201448.5048.5047.5147.72716,955
7/8/201447.9248.3947.8248.29846,766
7/7/201449.0349.4548.3548.50714,350
7/3/201449.3149.8248.8949.67473,948
7/2/201448.9549.5048.7849.431,224,077
7/1/201447.0248.5347.0248.411,784,731
6/30/201446.4546.8446.0846.82420,773
6/27/201446.2846.5145.8846.42635,662
6/26/201445.7246.3245.4846.23684,929
6/25/201446.8646.9946.0146.14831,197
6/24/201447.1747.4046.9847.11746,593
6/23/201446.7147.2846.4147.13716,425
6/20/201447.2147.2146.0746.45962,619
6/19/201446.8947.5646.8947.12609,659
6/18/201446.5747.4946.5747.40786,239
6/17/201447.1247.2346.8646.98990,956
6/16/201447.3847.3846.6646.811,208,731
6/13/201448.0648.0847.1947.33986,366
6/12/201448.1648.7547.9148.471,219,438
6/11/201447.0847.6046.5447.47915,647
6/10/201447.4347.6047.1847.27810,059
6/9/201447.3347.6047.1747.43763,598
6/6/201447.1747.6447.0847.32637,753
6/5/201447.0047.2046.6846.77717,727
6/4/201446.5947.0946.5647.00902,304
6/3/201446.9947.4946.8347.191,180,786
6/2/201445.8947.2545.8947.141,365,416
5/30/201445.4145.5544.8445.034,511,648
5/29/201445.7046.1145.4945.891,648,704
5/28/201446.0646.1045.2645.781,294,317
5/27/201445.7745.8445.1045.401,097,373
5/23/201446.3246.4745.5845.651,229,375
5/22/201446.8247.3146.5346.80925,958
5/21/201446.0647.0546.0646.88672,338
5/20/201446.9147.2146.4246.581,222,203
5/19/201445.7847.0045.7847.002,013,709
5/16/201445.1246.2344.7046.182,383,576
5/15/201444.0844.0842.8743.521,840,562
5/14/201443.6343.8543.5243.72911,628
5/13/201444.4644.5443.5143.911,437,858
5/12/201445.4845.7244.8144.941,380,168
5/9/201443.0344.1242.9043.801,541,857
5/8/201441.2341.8641.1341.81995,307
5/7/201440.7241.3140.5041.29931,955
5/6/201440.7540.9640.6340.88516,536
5/5/201439.8040.8939.7140.83643,120
5/2/201440.0840.8040.0840.311,151,757
5/1/201440.0540.3439.9840.21311,310
4/30/201439.7540.2039.5240.05835,911
4/29/201439.8039.8339.6339.75449,915
4/28/201439.3539.8039.2739.551,098,027
4/25/201439.7540.1739.5939.68790,973
4/24/201440.1040.2339.6739.811,111,764
4/23/201439.9340.1939.9039.991,184,397
4/22/201440.4740.6439.7839.85992,739
4/21/201440.6440.7840.3640.76320,904
4/17/201440.1940.9239.9440.77884,300
4/16/201440.9441.0539.8940.251,715,132
4/15/201440.9441.1840.0140.671,356,616
4/14/201441.2141.5641.0241.39537,614
4/11/201441.2341.4940.9041.11563,136
4/10/201441.3541.5341.0041.021,389,425
4/9/201440.7041.6640.7041.531,609,423
4/8/201440.3940.7740.3640.59856,336
4/7/201440.3440.5940.0640.301,096,929
4/4/201440.8940.9140.3440.431,526,559
4/3/201440.8840.8840.2840.521,560,663
4/2/201440.6341.5140.4841.371,358,310
4/1/201440.7441.1240.4241.021,680,901
3/31/201440.8441.0740.5741.03917,863
3/28/201440.6040.9740.3240.391,273,799
3/27/201440.0040.5139.9040.411,326,979
3/26/201439.5040.1739.3440.091,521,908
3/25/201439.3939.7939.1539.581,771,586
3/24/201439.1539.6438.7139.031,192,918
3/21/201438.6038.6038.1838.485,381,096
3/20/201438.0538.6037.8638.371,082,867
3/19/201438.5838.8638.0938.371,177,282
3/18/201438.2038.8138.0238.641,448,798
3/17/201438.1538.5238.0838.341,104,498
3/14/201437.4038.3237.3438.003,647,854
3/13/201437.8038.1437.1037.542,142,779
3/12/201437.3737.9137.2037.731,182,925
3/11/201437.9638.4037.1037.371,587,546
3/10/201437.5638.2437.1438.231,558,981
3/7/201436.6237.9336.6237.332,633,682
3/6/201434.8635.6934.8635.511,012,919
3/5/201433.8534.6933.7534.601,121,841
3/4/201433.6734.0333.4634.011,560,108
3/3/201433.2333.2732.8033.021,199,991
Trading Center