HDFC Bank Shs Sponsored American Deposit Receipt Repr 3 Shs $47.87

down 0.00


22/9/2014 04:00 PM  |  : HDB  
Industries :
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HDB historical data

Date Open High Low Close Volume
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
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
Trading Center