HDFCBANK.NS: HDFC Bank Limited Historical Data

1999 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 4.1966

CLOSE 4.1843

Low

LOW 2.46

High

HIGH 9.58

DATE	OPEN	HIGH	LOW	CLOSE
01/01/1999	2.76	2.77	2.73	2.76
01/04/1999	2.76	2.84	2.75	2.77
01/05/1999	2.75	2.83	2.75	2.8
01/06/1999	2.85	2.89	2.8	2.85
01/07/1999	2.86	3.08	2.83	3.05
01/08/1999	3.25	3.25	3	3.25
01/11/1999	3.29	3.35	3.18	3.2
01/12/1999	3.15	3.28	3.13	3.21
01/13/1999	3.29	3.39	3.25	3.29
01/14/1999	3.23	3.3	3.22	3.28
01/15/1999	3.3	3.3	3.02	3.08
01/18/1999	3.09	3.12	2.9	2.95
01/19/1999	2.96	2.98	2.77	2.8
01/20/1999	2.8	2.8	2.8	2.8
01/21/1999	2.82	2.87	2.77	2.83
01/22/1999	2.84	2.93	2.83	2.86
01/25/1999	2.82	2.85	2.66	2.78
01/26/1999	2.78	2.78	2.78	2.78
01/27/1999	2.93	2.93	2.83	2.85
01/28/1999	2.85	2.88	2.8	2.82
01/29/1999	2.81	3.04	2.8	3.04
02/01/1999	2.97	3	2.83	2.83
02/02/1999	2.9	2.9	2.74	2.77
02/03/1999	2.9	2.9	2.78	2.8
02/04/1999	2.84	2.85	2.76	2.77
02/05/1999	2.75	2.78	2.68	2.73
02/08/1999	2.66	2.7	2.57	2.57
02/09/1999	2.56	2.59	2.49	2.55
02/10/1999	2.61	2.65	2.58	2.6
02/11/1999	2.63	2.69	2.59	2.63
02/12/1999	2.6	2.65	2.58	2.6
02/15/1999	2.63	2.63	2.58	2.59
02/16/1999	2.59	2.62	2.49	2.56
02/17/1999	2.59	2.76	2.57	2.68
02/18/1999	2.73	2.77	2.65	2.75
02/19/1999	2.75	2.85	2.7	2.8
02/22/1999	2.78	2.83	2.66	2.66
02/23/1999	2.65	2.67	2.58	2.65
02/24/1999	2.64	2.67	2.6	2.65
02/25/1999	2.63	2.63	2.55	2.58
02/26/1999	2.53	2.58	2.46	2.52
03/01/1999	2.55	2.67	2.5	2.59
03/02/1999	2.59	2.59	2.59	2.59
03/03/1999	2.79	2.79	2.79	2.79
03/04/1999	3.02	3.02	2.83	3.02
03/05/1999	3.1	3.24	2.98	3.14
03/08/1999	3.15	3.28	3.11	3.2
03/09/1999	3.17	3.22	3.07	3.14
03/10/1999	3.18	3.18	2.89	2.89
03/11/1999	2.78	2.97	2.7	2.7
03/12/1999	2.74	2.91	2.68	2.91
03/15/1999	2.83	2.92	2.81	2.87
03/16/1999	2.82	2.83	2.65	2.66
03/17/1999	2.69	2.77	2.69	2.7
03/18/1999	2.69	2.8	2.69	2.8
03/19/1999	2.67	2.78	2.67	2.71
03/22/1999	2.7	2.79	2.64	2.75
03/23/1999	2.71	2.89	2.71	2.88
03/24/1999	3	3.12	2.95	3.03
03/25/1999	3.05	3.25	3.05	3.1
03/26/1999	3.15	3.21	3.03	3.17
03/29/1999	3.17	3.17	3.17	3.17
03/30/1999	3.11	3.3	3.11	3.26
03/31/1999	3.52	3.52	3.47	3.48
04/01/1999	3.53	3.53	3.33	3.38
04/02/1999	3.38	3.38	3.38	3.38
04/05/1999	3.26	3.3	3.15	3.19
04/06/1999	3.1	3.44	3.1	3.44
04/07/1999	3.45	3.45	3.29	3.31
04/08/1999	3.26	3.34	3.24	3.27
04/09/1999	3.25	3.28	3.23	3.27
04/12/1999	3.24	3.29	3.2	3.28
04/13/1999	3.28	3.3	3.25	3.25
04/14/1999	3.25	3.25	3.25	3.25
04/15/1999	3.2	3.27	3.2	3.26
04/16/1999	3.26	3.52	3.25	3.52
04/19/1999	3.24	3.43	3.22	3.37
04/20/1999	3.38	3.47	3.28	3.36
04/21/1999	3.36	3.38	3.25	3.28
04/22/1999	3.3	3.33	3.19	3.21
04/23/1999	3.23	3.24	3.17	3.23
04/26/1999	3.05	3.12	2.98	2.98
04/27/1999	2.98	2.98	2.98	2.98
04/28/1999	2.95	3.08	2.93	3.05
04/29/1999	3.07	3.18	3.05	3.16
04/30/1999	3.14	3.25	3.14	3.24
05/03/1999	3.25	3.29	3.15	3.17
05/04/1999	3.15	3.31	3.15	3.3
05/05/1999	3.28	3.43	3.23	3.36
05/06/1999	3.36	3.42	3.33	3.39
05/07/1999	3.45	3.66	3.42	3.66
05/10/1999	3.95	3.95	3.84	3.95
05/11/1999	4.26	4.26	3.77	3.85
05/12/1999	3.91	3.98	3.6	3.73
05/13/1999	3.9	3.9	3.7	3.86
05/14/1999	3.88	3.99	3.75	3.85
05/17/1999	3.85	3.85	3.54	3.61
05/18/1999	3.58	3.75	3.57	3.61
05/19/1999	3.7	3.9	3.69	3.9
05/20/1999	3.97	4.1	3.8	3.81
05/21/1999	3.9	3.92	3.7	3.73
05/24/1999	3.73	3.76	3.7	3.73
05/25/1999	3.71	3.78	3.71	3.77
05/26/1999	3.73	3.81	3.69	3.72
05/27/1999	3.7	3.79	3.65	3.65
05/28/1999	3.7	3.78	3.62	3.78
05/31/1999	3.9	4.06	3.9	4.06
06/01/1999	3.97	4.03	3.81	3.85
06/02/1999	3.7	3.9	3.7	3.88
06/03/1999	3.88	3.92	3.83	3.88
06/04/1999	3.94	3.94	3.81	3.85
06/07/1999	3.88	3.88	3.8	3.8
06/08/1999	3.71	4.03	3.71	4.03
06/09/1999	3.87	3.88	3.8	3.82
06/10/1999	3.9	3.9	3.79	3.79
06/11/1999	3.78	3.79	3.65	3.75
06/14/1999	3.6	3.77	3.6	3.76
06/15/1999	3.75	3.85	3.73	3.76
06/16/1999	3.61	3.9	3.61	3.84
06/17/1999	3.86	3.9	3.8	3.81
06/18/1999	3.95	3.95	3.8	3.82
06/21/1999	3.75	3.87	3.75	3.84
06/22/1999	3.85	3.9	3.81	3.86
06/23/1999	3.83	3.83	3.75	3.76
06/24/1999	3.72	3.77	3.72	3.75
06/25/1999	3.78	3.79	3.75	3.75
06/28/1999	3.85	3.85	3.71	3.75
06/29/1999	3.77	3.77	3.69	3.74
06/30/1999	3.73	3.75	3.7	3.72
07/01/1999	3.73	3.75	3.66	3.67
07/02/1999	3.72	3.72	3.66	3.68
07/05/1999	3.9	3.9	3.67	3.71
07/06/1999	3.73	3.78	3.68	3.74
07/07/1999	3.78	3.93	3.78	3.86
07/08/1999	3.7	3.88	3.68	3.83
07/09/1999	3.85	3.85	3.76	3.79
07/12/1999	3.88	4.09	3.85	4.07
07/13/1999	4.13	4.32	4.13	4.22
07/14/1999	4.4	4.55	4.35	4.47
07/15/1999	4.5	4.52	4.22	4.26
07/16/1999	4.25	4.45	4.22	4.26
07/19/1999	4.42	4.42	4.25	4.29
07/20/1999	4.23	4.28	4.11	4.21
07/21/1999	4.3	4.33	4.1	4.27
07/22/1999	4.28	4.34	4.24	4.26
07/23/1999	4.32	4.32	4.23	4.24
07/26/1999	4.29	4.29	4.22	4.26
07/27/1999	4.24	4.3	4.21	4.28
07/28/1999	4.3	4.5	4.3	4.34
07/29/1999	4.31	4.35	4.28	4.29
07/30/1999	4.32	4.32	4.22	4.25
08/02/1999	4.25	4.25	4.18	4.2
08/03/1999	4.13	4.25	4.13	4.17
08/04/1999	4.25	4.25	4.16	4.2
08/05/1999	4.22	4.22	4.13	4.16
08/06/1999	4.1	4.19	4.01	4.16
08/09/1999	4.22	4.22	4.07	4.12
08/10/1999	4.01	4.2	3.83	4.17
08/11/1999	4.2	4.2	4.08	4.11
08/12/1999	4.1	4.1	4.06	4.07
08/13/1999	4.07	4.08	3.98	4
08/16/1999	3.98	4.04	3.9	4
08/17/1999	4.03	4.08	3.97	4.02
08/18/1999	4.14	4.25	4.07	4.17
08/19/1999	4.2	4.24	3.98	4
08/20/1999	4.03	4.08	4	4.05
08/23/1999	4.07	4.37	4.04	4.35
08/24/1999	4.39	4.67	4.25	4.64
08/25/1999	4.75	4.75	4.35	4.41
08/26/1999	4.41	4.59	4.4	4.44
08/27/1999	4.5	4.55	4.38	4.43
08/30/1999	4.5	4.64	4.41	4.45
08/31/1999	4.4	4.4	4.28	4.31
09/01/1999	4.39	4.39	4.2	4.34
09/02/1999	4.26	4.34	4.25	4.3
09/03/1999	4.35	4.35	4.26	4.31
09/06/1999	4.33	4.37	4.28	4.34
09/07/1999	4.35	4.59	4.35	4.56
09/08/1999	4.7	4.92	4.7	4.92
09/09/1999	5.31	5.32	5.31	5.32
09/10/1999	5.3	5.35	4.89	4.95
09/13/1999	4.95	4.95	4.95	4.95
09/14/1999	5.25	5.25	4.78	4.83
09/15/1999	5.13	5.13	4.63	4.71
09/16/1999	4.53	4.75	4.53	4.71
09/17/1999	4.7	4.95	4.58	4.84
09/20/1999	4.89	4.89	4.51	4.57
09/21/1999	4.55	4.6	4.36	4.49
09/22/1999	4.55	4.83	4.5	4.77
09/23/1999	4.8	4.84	4.75	4.76
09/24/1999	4.83	4.83	4.75	4.79
09/27/1999	4.75	4.85	4.68	4.75
09/28/1999	4.68	4.85	4.66	4.76
09/29/1999	4.85	4.93	4.76	4.76
09/30/1999	4.8	5.15	4.76	5.12
10/01/1999	4.95	4.97	4.78	4.93
10/04/1999	4.85	4.85	4.75	4.75
10/05/1999	4.8	4.85	4.61	4.81
10/06/1999	4.83	4.97	4.75	4.76
10/07/1999	4.94	4.99	4.81	4.88
10/08/1999	4.94	5.13	4.86	4.96
10/11/1999	5.1	5.15	4.91	4.94
10/12/1999	4.95	5.24	4.76	5.05
10/13/1999	5.1	5.18	4.76	5.1
10/14/1999	5.13	5.18	4.95	5.01
10/15/1999	5.1	5.25	4.9	4.91
10/18/1999	4.9	5.25	4.9	5.17
10/19/1999	5.17	5.17	5.17	5.17
10/20/1999	5.25	5.35	5.12	5.18
10/21/1999	5.25	5.25	4.9	4.92
10/22/1999	4.95	5.02	4.9	5
10/25/1999	5.15	5.15	4.75	4.81
10/26/1999	4.72	4.85	4.7	4.72
10/27/1999	4.82	4.9	4.77	4.89
10/28/1999	4.89	4.9	4.68	4.74
10/29/1999	4.8	4.8	4.4	4.64
11/01/1999	4.51	4.64	4.5	4.56
11/02/1999	4.5	4.7	4.5	4.67
11/03/1999	4.75	4.85	4.75	4.76
11/04/1999	4.51	4.8	4.51	4.72
11/05/1999	4.72	4.75	4.68	4.72
11/08/1999	4.72	4.72	4.72	4.72
11/09/1999	4.63	4.79	4.56	4.64
11/10/1999	4.5	4.72	4.5	4.68
11/11/1999	4.68	4.7	4.65	4.68
11/12/1999	4.63	4.67	4.55	4.65
11/15/1999	4.65	4.65	4.56	4.62
11/16/1999	4.58	4.65	4.56	4.61
11/17/1999	4.68	4.68	4.57	4.57
11/18/1999	4.53	4.59	4.5	4.57
11/19/1999	4.58	4.63	4.55	4.56
11/22/1999	4.53	4.78	4.45	4.69
11/23/1999	4.69	4.69	4.69	4.69
11/24/1999	4.75	4.75	4.57	4.59
11/25/1999	4.58	4.64	4.56	4.58
11/26/1999	4.74	4.95	4.68	4.95
11/29/1999	5.11	5.35	5.11	5.35
11/30/1999	5.73	5.77	5.6	5.77
12/01/1999	6.15	6.24	5.65	6.18
12/02/1999	6.29	6.68	6.21	6.63
12/03/1999	7	7.17	6.85	7.17
12/06/1999	7.64	7.74	7.4	7.74
12/07/1999	8.18	8.18	7.33	7.66
12/08/1999	7.89	7.9	7.05	7.46
12/09/1999	7.6	8.06	7.25	8.01
12/10/1999	8.06	8.3	7.7	7.85
12/13/1999	7.95	7.95	7.6	7.78
12/14/1999	7.8	7.95	7.55	7.61
12/15/1999	7.5	8.22	7.4	8.22
12/16/1999	8.7	8.87	8.5	8.87
12/17/1999	9.45	9.58	9.08	9.17
12/20/1999	9.36	9.5	8.75	8.84
12/21/1999	8.9	9	8.65	8.82
12/22/1999	9	9.24	8.71	8.78
12/23/1999	8.75	8.75	8.26	8.33
12/24/1999	8.26	8.3	7.91	8.05
12/27/1999	8	8	7.5	7.53
12/28/1999	7.5	8	7.1	7.6
12/29/1999	7.9	8	7.75	7.79
12/30/1999	7.89	8	7.76	7.87
12/31/1999	7.87	7.87	7.87	7.87

Menu

Create your free account now!

HDFCBANK.NS: HDFC Bank Limited Historical Data

1999 Historical Chart

Average

Low

High