$72.54 -0.32 (%) HDFC Bank Shs Sponsored American Deposit Receipt Repr 3 Shs - New York Stock Exchange, Inc.

Sep. 23, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HDB historical data

Date Open High Low Close Volume
9/23/201672.8473.1572.5372.54584,447
9/22/201673.2873.9472.8372.86430,268
9/21/201672.1973.2672.0773.23915,831
9/20/201671.9572.0171.2371.85781,645
9/19/201671.3871.6071.0671.58525,292
9/16/201672.0272.0271.0171.05699,984
9/15/201670.3771.3870.3771.17516,654
9/14/201671.0171.8670.4970.65747,326
9/13/201671.7371.7370.5370.81770,462
9/12/201672.0572.6871.6872.34673,835
9/9/201673.1173.3872.4172.41583,582
9/8/201673.5673.9173.4773.55516,008
9/7/201673.5074.0273.5073.86689,922
9/6/201673.4874.0473.0174.04945,736
9/2/201673.2273.9572.6172.85935,339
9/1/201672.0672.7571.8572.58936,789
8/31/201672.1672.5071.6571.651,174,395
8/30/201671.5172.2371.5171.731,009,807
8/29/201670.7171.2070.5170.94657,530
8/26/201671.3871.8470.9171.05481,798
8/25/201671.4571.5470.8171.54345,696
8/24/201671.3571.6570.9971.58411,075
8/23/201670.7071.0370.7070.90408,339
8/22/201670.4070.8970.2770.59235,388
8/19/201670.8470.9770.2170.82411,516
8/18/201671.0371.7470.9371.20560,261
8/17/201670.9871.1870.5570.90375,123
8/16/201670.3571.0270.3070.97821,637
8/15/201670.0070.7469.8370.65383,886
8/12/201669.0669.9268.9569.90465,077
8/11/201668.4769.5968.2669.45631,078
8/10/201669.0069.1368.1268.57822,459
8/9/201669.7069.8569.6369.72634,864
8/8/201669.7869.8169.4869.601,035,918
8/5/201669.7169.9769.4869.65976,224
8/4/201669.1869.6369.0269.24393,580
8/3/201669.1869.1868.6169.08472,105
8/2/201669.8369.8468.6769.29758,930
8/1/201669.3069.8969.1569.31579,725
7/29/201669.3369.9969.0769.27479,759
7/28/201669.2869.6668.8769.04520,908
7/27/201668.8669.6068.7269.17586,893
7/26/201668.7269.0468.5668.71491,464
7/25/201669.1869.6968.8268.98467,877
7/22/201669.1369.4669.0269.43343,965
7/21/201668.7269.2568.6269.05332,645
7/20/201668.9668.9868.6668.90394,512
7/19/201668.7168.7668.2768.62350,613
7/18/201668.4468.9168.2868.71340,960
7/15/201669.1469.2668.3568.52447,076
7/14/201668.1868.4468.0068.14263,845
7/13/201667.9668.0467.1167.42334,244
7/12/201667.7868.3567.6967.80918,295
7/11/201667.7168.2267.4268.03481,577
7/8/201666.8067.5866.7667.34572,347
7/7/201665.7566.7065.7566.17505,382
7/6/201665.6865.6865.1265.55433,125
7/5/201665.9966.4165.3866.01420,302
7/1/201666.2266.7865.5766.58723,999
6/30/201665.5866.3565.1666.35735,733
6/29/201665.7566.1765.2565.37680,254
6/28/201665.1265.1264.3164.89647,218
6/27/201664.2464.6763.3363.68889,187
6/24/201664.7266.1364.1165.76795,195
6/23/201666.9967.1466.4666.72337,238
6/22/201666.1766.5665.6466.14643,054
6/21/201665.5566.3565.5066.13726,376
6/20/201665.8366.3265.1165.881,160,448
6/17/201665.5765.5764.8164.83800,983
6/16/201664.4865.7464.4865.50707,941
6/15/201664.6565.8164.4065.54697,063
6/14/201663.7964.4663.6363.74392,513
6/13/201664.1364.3263.6363.73475,701
6/10/201664.8265.2064.6264.63818,170
6/9/201665.3365.6664.8565.48456,743
6/8/201665.8266.5365.8265.97610,975
6/7/201665.7566.5865.5066.30618,262
6/6/201665.2665.9465.1365.56327,800
6/3/201665.0865.4664.5665.33400,242
6/2/201664.5065.5864.5065.58692,151
6/1/201664.0164.9163.4164.81604,092
5/31/201665.0065.0064.0564.36497,756
5/27/201664.8265.0064.4164.841,231,233
5/26/201665.0065.0064.2364.48910,942
5/25/201664.3964.9864.2164.53544,587
5/24/201663.2663.8963.2163.49447,598
5/23/201662.9863.2962.2063.21494,365
5/20/201662.5563.4362.3863.16389,579
5/19/201663.1063.2761.6762.181,182,455
5/18/201663.2264.4863.2263.771,124,060
5/17/201664.1564.6963.2763.39700,581
5/16/201664.4064.9964.3664.49439,189
5/13/201664.3364.4363.1063.22352,914
5/12/201664.5664.7564.0964.38458,573
5/11/201664.3364.4163.6664.18609,080
5/10/201664.0364.9863.9064.33644,946
5/9/201663.8164.5563.6864.08376,799
5/6/201662.5063.6562.5063.50505,131
5/5/201662.9563.8262.7163.51542,863
5/4/201662.4162.8962.2662.73519,373
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center