$51.87 +0.49 (%) HDFC Bank Shs Sponsored American Deposit Receipt Repr 3 Shs - NYSE

Nov. 26, 2014 | 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
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
10/9/201448.0048.4348.0048.17955,520
10/8/201446.7548.1246.7548.11915,310
10/7/201446.7347.0546.4046.65738,873
10/6/201446.3947.3146.1846.95725,828
10/3/201446.5046.6145.9845.98571,577
10/2/201446.1846.3345.5646.08659,727
10/1/201446.5546.6945.8946.13809,936
9/30/201446.8647.0046.4146.581,218,138
9/29/201447.0647.0946.6746.75684,106
9/26/201447.1148.2347.0948.07861,500
9/25/201447.4547.4846.3546.501,135,101
9/24/201447.7948.2047.7347.96594,043
9/23/201447.5547.8947.2447.70739,344
9/22/201447.7548.2547.6747.87856,599
9/19/201448.6548.8548.0548.06838,873
9/18/201448.2548.8948.1148.601,693,933
9/17/201448.6648.7947.6347.88948,361
9/16/201448.6348.8948.1448.461,765,939
9/15/201449.4149.5648.7648.83751,501
9/12/201449.7849.9149.1349.30468,072
9/11/201449.9950.0749.6049.66455,418
9/10/201450.3050.5449.7550.19492,641
9/9/201450.3350.6850.0650.24647,426
9/8/201451.2251.4450.0150.321,178,624
9/5/201451.1651.2650.7551.07478,230
9/4/201451.2651.6751.0251.33631,961
9/3/201450.6251.4950.4651.26854,959
9/2/201450.1350.6549.9950.61944,272
8/29/201449.3349.7649.2649.69533,161
8/28/201449.4149.4548.9148.95612,557
8/27/201449.1249.6549.1149.47509,901
8/26/201448.9949.7548.9849.00567,659
8/25/201449.2049.2548.5448.86478,942
8/22/201449.9249.9648.8948.951,181,218
8/21/201450.2450.2949.2149.42536,774
8/20/201449.5149.9649.5149.86466,133
8/19/201449.7349.9449.3949.55599,523
8/18/201449.7950.1149.5849.92450,842
8/15/201449.3949.7248.8649.52706,733
8/14/201448.8049.4248.6649.31810,689
8/13/201447.6848.3047.6448.121,121,689
8/12/201447.2147.5047.0947.22891,350
8/11/201446.3347.2846.3147.181,274,407
8/8/201446.0446.4445.5646.371,150,480
8/7/201447.9148.1046.6946.781,036,774
8/6/201446.9947.8446.9647.79836,056
8/5/201447.9147.9247.1547.54882,303
8/4/201447.0447.8247.0047.71761,446
8/1/201446.8347.5246.8347.36625,606
7/31/201447.8447.9847.0047.40920,117
7/30/201448.2748.7548.0048.10940,446
7/29/201448.5548.6547.7547.79538,514
7/28/201448.3149.6448.1448.41478,888
7/25/201448.4848.6848.0848.24331,998
7/24/201449.1649.2048.8148.98764,238
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center