$62.40 -1.04 (%) HDFC Bank Shs Sponsored American Deposit Receipt Repr 3 Shs - NYSE

Mar. 6, 2015 | 11:24 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HDB historical data

Date Open High Low Close Volume
3/5/201562.4963.6262.1963.441,093,780
3/4/201562.0062.0060.7961.781,086,811
3/3/201562.7562.9462.1362.231,058,814
3/2/201562.0663.9762.0062.731,651,415
2/27/201561.5862.1761.2462.011,396,041
2/26/201560.3261.3460.1861.181,676,827
2/25/201559.5860.5959.5060.361,643,615
2/24/201559.6060.2359.5160.10907,987
2/23/201559.3159.8259.0959.78969,091
2/20/201558.7759.8158.2459.651,286,463
2/19/201558.7059.0058.1258.801,247,582
2/18/201558.7359.6958.4458.501,066,034
2/17/201558.4958.7857.9258.56980,002
2/13/201559.0859.5958.2158.411,090,378
2/12/201558.6160.1258.5859.391,517,089
2/11/201557.7958.5256.9058.321,340,711
2/10/201557.4757.7656.6757.591,338,364
2/9/201556.2156.7355.7256.281,400,301
2/6/201557.6857.6856.7056.912,359,231
2/5/201558.1058.6957.3657.767,754,697
2/4/201556.9158.4456.8257.761,780,549
2/3/201557.6357.7356.4456.572,113,760
2/2/201557.6458.2657.3157.722,310,939
1/30/201559.1459.1456.9256.981,967,673
1/29/201561.3561.3959.7660.001,522,945
1/28/201561.7761.7760.3360.571,475,168
1/27/201561.8062.1061.5362.00800,877
1/26/201561.3761.9761.1961.84926,104
1/23/201560.1261.4360.0061.101,162,187
1/22/201559.1660.2659.0659.95978,889
1/21/201558.3159.6958.3159.041,518,505
1/20/201557.4959.0557.4958.961,853,517
1/16/201555.3457.0055.0757.002,248,908
1/15/201552.8355.7652.8155.662,423,133
1/14/201551.4351.7551.0651.60598,023
1/13/201552.7052.7851.3351.84561,956
1/12/201552.8852.8851.8852.09724,798
1/9/201552.7153.0352.0052.56605,082
1/8/201552.6653.2052.3952.731,369,386
1/7/201550.4251.9650.2651.67821,187
1/6/201550.6750.9449.3249.93849,527
1/5/201551.3651.8351.0151.45710,110
1/2/201551.7452.2851.4151.98653,147
12/31/201450.8751.0150.6450.75337,081
12/30/201450.3251.0850.3250.68437,651
12/29/201450.3150.5650.0550.30268,232
12/26/201450.9050.9550.1150.36282,859
12/24/201450.6051.1250.2750.86144,201
12/23/201451.1351.1350.4450.92352,560
12/22/201451.2751.5850.8551.13324,211
12/19/201451.6752.4150.2650.691,313,620
12/18/201450.8052.0650.6852.061,294,786
12/17/201448.9550.3348.8849.95701,654
12/16/201448.3949.2947.6048.821,042,437
12/15/201449.8049.8148.7049.09977,489
12/12/201450.0650.4449.7549.75613,978
12/11/201450.4350.4849.7350.09621,285
12/10/201451.4851.5150.0250.10765,813
12/9/201450.4251.5450.0651.48610,944
12/8/201450.9051.7650.8151.25727,400
12/5/201451.0051.1950.5951.11492,013
12/4/201451.0151.1750.2450.821,357,802
12/3/201450.5551.1650.5551.001,745,811
12/2/201451.2951.4450.7450.791,317,791
12/1/201453.1153.1150.9450.981,456,363
11/28/201452.3953.5652.0553.291,176,907
11/26/201452.4053.3551.5051.871,570,591
11/25/201454.1954.2651.1151.384,124,386
11/24/201453.9754.7453.9754.291,172,129
11/21/201453.6154.1153.2953.60782,998
11/20/201452.2052.9552.0352.72600,742
11/19/201452.2452.6752.0252.44669,229
11/18/201452.4252.9352.3152.63728,780
11/17/201452.0052.0051.3451.93729,851
11/14/201452.4652.4851.7952.16649,768
11/13/201451.8752.6850.8552.06840,418
11/12/201451.5452.1951.2851.80707,351
11/11/201452.0552.1651.5651.65436,028
11/10/201452.1552.1651.3551.81474,977
11/7/201452.7552.7651.6551.84833,426
11/6/201452.9053.4752.8752.89445,988
11/5/201452.6152.9852.4452.93447,972
11/4/201452.2652.9152.1052.59636,493
11/3/201452.4052.4752.0052.46589,145
10/31/201451.6452.5451.6152.43756,121
10/30/201450.2650.9050.2350.80454,641
10/29/201450.8451.0850.0950.40579,444
10/28/201450.4451.1250.4051.09714,285
10/27/201449.3750.2449.2550.10684,134
10/24/201449.7650.1949.5049.78367,334
10/23/201450.3150.3149.2549.571,081,302
10/22/201450.1850.2949.7550.06713,137
10/21/201450.1550.7050.0950.23688,883
10/20/201449.6650.3649.3349.741,086,832
10/17/201448.4049.2448.2948.90775,271
10/16/201448.0648.2347.3547.92694,403
10/15/201447.7848.4947.4048.321,094,372
10/14/201447.4348.7247.4348.56836,397
10/13/201447.6448.0147.3247.48553,924
10/10/201447.9747.9947.0347.05626,413
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center