HDFC Bank Shs Sponsored American Deposit Receipt Repr 3 Shs $39.99

up +0.14


23/4/2014 06:40 PM  |  NYSE : HDB  
Industries : Banking / Foreign Regional Banks
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HDB historical data

Date Open High Low Close Volume
4/23/201439.9340.1939.9039.991,184,400
4/22/201440.4740.6439.7839.85992,739
4/21/201440.6440.7840.3640.76320,904
4/17/201440.1940.9239.9440.77884,300
4/16/201440.9441.0539.8940.251,715,130
4/15/201440.9441.1840.0140.671,356,620
4/14/201441.2141.5641.0241.39537,614
4/11/201441.2341.4940.9041.11563,136
4/10/201441.3541.5341.0041.021,389,420
4/9/201440.7041.6640.7041.531,609,420
4/8/201440.3940.7740.3640.59856,336
4/7/201440.3440.5940.0640.301,096,930
4/4/201440.8940.9140.3440.431,526,560
4/3/201440.8840.8840.2840.521,560,660
4/2/201440.6341.5140.4841.371,358,310
4/1/201440.7441.1240.4241.021,680,900
3/31/201440.8441.0740.5741.03917,863
3/28/201440.6040.9740.3240.391,273,800
3/27/201440.0040.5139.9040.411,326,980
3/26/201439.5040.1739.3440.091,521,910
3/25/201439.3939.7939.1539.581,771,590
3/24/201439.1539.6438.7139.031,192,920
3/21/201438.6038.6038.1838.485,381,100
3/20/201438.0538.6037.8638.371,082,870
3/19/201438.5838.8638.0938.371,177,280
3/18/201438.2038.8138.0238.641,448,800
3/17/201438.1538.5238.0838.341,104,500
3/14/201437.4038.3237.3438.003,647,850
3/13/201437.8038.1437.1037.542,142,780
3/12/201437.3737.9137.2037.731,182,920
3/11/201437.9638.4037.1037.371,587,550
3/10/201437.5638.2437.1438.231,558,980
3/7/201436.6237.9336.6237.332,633,680
3/6/201434.8635.6934.8635.511,012,920
3/5/201433.8534.6933.7534.601,121,840
3/4/201433.6734.0333.4634.011,560,110
3/3/201433.2333.2732.8033.021,199,990
2/28/201433.5034.0733.4233.591,201,420
2/27/201433.6233.8633.3233.611,560,310
2/26/201434.0734.0733.5833.64449,833
2/25/201433.6633.8833.1933.60536,842
2/24/201433.4834.2733.2133.78964,533
2/21/201433.3133.3432.9733.03808,472
2/20/201433.2033.5333.0033.30492,767
2/19/201433.8133.8633.2433.37576,605
2/18/201433.4433.8533.3033.62631,007
2/14/201432.7033.2632.4732.97529,574
2/13/201432.4032.8032.2232.73861,659
2/12/201433.3233.5133.0233.23765,945
2/11/201432.5733.5932.5033.421,347,610
2/10/201432.2532.6332.2532.61823,863
2/7/201432.5732.5732.0932.30775,616
2/6/201431.6032.3531.5332.19639,459
2/5/201431.5731.7230.9031.33760,099
2/4/201431.2631.7431.2231.48525,291
2/3/201431.3931.9030.5730.61855,289
1/31/201430.9631.6130.7031.29776,810
1/30/201431.2231.4730.9031.47656,175
1/29/201431.0331.4730.8131.02923,083
1/28/201431.6131.8331.4531.541,115,870
1/27/201432.0432.2530.9231.351,688,500
1/24/201433.1433.2432.1532.311,530,340
1/23/201434.6334.6333.3833.621,990,650
1/22/201435.0135.0134.5334.70843,537
1/21/201434.7534.9934.4834.95910,305
1/17/201434.6334.6334.0634.15723,365
1/16/201435.1635.2034.7634.81752,993
1/15/201434.9135.5734.7035.161,498,330
1/14/201434.1134.2933.9734.10698,679
1/13/201434.2034.5633.9834.09807,227
1/10/201433.7033.8733.4633.73845,641
1/9/201434.5034.5033.4133.59866,875
1/8/201434.3734.4334.0534.16533,133
1/7/201435.0935.3834.1734.45866,196
1/6/201433.6534.6133.6234.481,265,740
1/3/201434.2034.2433.5733.78446,396
1/2/201433.9533.9533.4433.78418,773
12/31/201334.7534.7534.2634.44326,008
12/30/201334.4734.9034.3734.78370,461
12/27/201334.2734.5234.0634.38508,397
12/26/201334.9334.9333.8934.00967,932
12/24/201334.4034.6634.2534.60337,953
12/23/201334.5534.8434.1234.57756,713
12/20/201334.5034.7633.8034.111,128,130
12/19/201333.7534.6033.4834.291,617,330
12/18/201334.0335.7933.9235.712,636,050
12/17/201333.9734.1333.4133.521,245,880
12/16/201334.4335.8834.4334.612,541,280
12/13/201334.7934.9034.0234.101,132,760
12/12/201335.4235.6034.6834.791,523,220
12/11/201336.1936.1935.5935.68763,683
12/10/201336.1136.3335.8136.17701,593
12/9/201335.9536.8235.5536.481,168,690
12/6/201334.9935.8434.8435.711,151,240
12/5/201334.8335.4434.5134.58807,097
12/4/201332.6134.6732.6134.591,742,760
12/3/201332.7933.0632.5832.75685,958
12/2/201333.1733.1932.8332.88689,734
11/29/201333.2333.4032.8833.18511,613
11/27/201332.8232.9432.5632.79457,212
Trading Center