HDFCBANK.NS: HDFC Bank Limited Historical Data

2007 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 60.796

CLOSE 60.8931

Low

LOW 44.18

High

HIGH 89.99

DATE	OPEN	HIGH	LOW	CLOSE
01/01/2007	53.99	53.99	53.25	53.5
01/02/2007	53.99	53.99	53.26	53.5
01/03/2007	53.4	53.5	52.66	53.27
01/04/2007	52.8	53.25	51.75	52.51
01/05/2007	52.74	53.7	51.71	52.85
01/08/2007	52.7	52.7	50.83	51.25
01/09/2007	51.6	51.75	50.21	50.7
01/10/2007	50.93	50.93	49.75	49.94
01/11/2007	50.43	50.89	49.06	49.81
01/12/2007	50.92	53.49	50.8	53.08
01/15/2007	54	55.15	53.75	54.7
01/16/2007	55.2	55.24	54.01	54.81
01/17/2007	54.95	55	52.45	53.06
01/18/2007	53.25	53.7	52.57	53.06
01/19/2007	52.6	53.89	52.6	53.42
01/22/2007	53.5	53.65	52.28	52.82
01/23/2007	52.75	52.75	51.43	51.65
01/24/2007	52	53.25	52	52.93
01/25/2007	53.06	53.75	52.65	53.31
01/29/2007	53.5	58	52.52	53.12
01/30/2007	53.3	54.3	52.3	53.93
01/31/2007	53.3	54.3	52.3	53.93
02/01/2007	54.01	55.55	53.33	55.2
02/02/2007	55.48	56.25	54.82	55.31
02/05/2007	54.32	55.69	54.27	55.17
02/06/2007	55.54	55.54	54.06	54.47
02/07/2007	54.25	55.73	53.92	55.1
02/08/2007	55.5	56	54.7	55.49
02/09/2007	54.42	56	54.4	55.69
02/12/2007	54.78	56	54.27	54.81
02/13/2007	54.5	54.5	52.57	53.44
02/14/2007	52.42	52.42	50.27	50.87
02/15/2007	51.25	53.25	51.01	52.09
02/19/2007	52.45	52.59	51.33	51.67
02/20/2007	51.97	52	51.31	51.58
02/21/2007	51.5	51.6	50.5	50.8
02/22/2007	50.9	51.2	48.9	49.37
02/23/2007	48.98	49.94	46.25	47.91
02/26/2007	48.89	49.35	47	47.59
02/27/2007	47.75	49.05	46	48.8
02/28/2007	45.3	47.4	45	46.75
03/01/2007	48	49.45	47.05	49.02
03/02/2007	49	49	46.2	46.88
03/05/2007	46.09	46.95	44.18	46.4
03/06/2007	46.45	47.15	45.52	46.4
03/07/2007	47.8	48	45.3	45.78
03/08/2007	45.95	49.5	45.78	48.71
03/09/2007	49.15	49.45	47.82	48.85
03/12/2007	48.85	49.19	47.26	47.5
03/13/2007	48	48.5	47.02	48.01
03/14/2007	46.31	46.95	45.75	46.65
03/15/2007	48.25	49	45.75	45.92
03/16/2007	46.75	46.75	44.28	45.18
03/19/2007	45.5	46.65	45.25	46.24
03/20/2007	46.75	47.95	46.68	47.77
03/21/2007	47.9	48.5	47.5	48.28
03/22/2007	49.45	51.6	48.8	51.3
03/23/2007	51.5	51.5	49.8	50.56
03/26/2007	50.9	50.9	48.37	48.66
03/27/2007	48.65	48.65	47.6	47.93
03/28/2007	48.65	48.65	47.6	47.93
03/29/2007	47.6	47.75	46.4	46.69
03/30/2007	47.3	48.5	46.9	47.71
04/02/2007	45.51	46.1	44.75	45.07
04/03/2007	45.71	45.71	45.71	45.71
04/04/2007	46.25	46.85	46	46.25
04/05/2007	46.25	47.4	45.9	47.13
04/09/2007	47.49	48.75	47.13	48.56
04/10/2007	48.75	49.75	47.7	49.6
04/11/2007	49.5	49.85	48.75	48.97
04/12/2007	48.5	48.5	47.6	47.92
04/13/2007	48	49.35	47.6	49.06
04/16/2007	49.5	49.95	48.31	48.75
04/17/2007	49.05	49.7	48.59	48.9
04/18/2007	49.25	49.6	48.71	49.02
04/19/2007	48.33	49.6	48.01	48.98
04/20/2007	49.28	50.45	48.5	49.73
04/23/2007	49.95	50.42	49.2	49.34
04/24/2007	49.34	51.23	48.82	50.69
04/25/2007	50.75	52	50.75	51.55
04/26/2007	51.98	52.25	50.31	51.73
04/27/2007	49.27	52	49.27	50.73
04/30/2007	50.3	51.5	48.52	51.21
05/02/2007	51.25	52	50	50.23
05/03/2007	51.25	52	50	50.23
05/04/2007	50.25	51	50.05	50.39
05/07/2007	50.56	51	49.9	50.01
05/08/2007	50	50	49.36	49.57
05/09/2007	49.53	49.9	49	49.74
05/10/2007	50.02	51.25	50.02	50.59
05/11/2007	49.33	50.5	47.88	49.63
05/14/2007	50.25	51	49.57	49.8
05/15/2007	49.89	50.74	49.75	50.56
05/16/2007	51	52.24	50.37	51.78
05/17/2007	52.2	53	51.61	52.11
05/18/2007	52	54.6	51.65	53.52
05/21/2007	54	56.1	53.75	55.34
05/22/2007	56.13	56.65	55.32	55.76
05/23/2007	53.78	56.25	53.78	55.74
05/24/2007	55.28	56.05	54	54.56
05/25/2007	53.1	54.25	53.06	53.46
05/28/2007	54.95	56.75	54.95	56.36
05/29/2007	56.35	57.55	56.06	57.22
05/30/2007	57.25	57.25	54.8	55.21
05/31/2007	55.57	58	55.57	57.38
06/01/2007	57.35	58.25	57.05	57.68
06/04/2007	58.3	59.21	57.4	58.42
06/05/2007	58	58.25	57.51	57.98
06/06/2007	58	58.1	55.9	56.36
06/07/2007	55.97	56.5	55.05	55.28
06/08/2007	54.5	55	53.81	54.55
06/11/2007	55.28	56.4	54.5	54.87
06/12/2007	55.35	55.7	53.55	54.41
06/13/2007	54.41	54.5	53.75	54.15
06/14/2007	54.95	56	54.5	55.04
06/15/2007	55	55.9	54.75	55.52
06/18/2007	55.07	56.25	54.17	54.43
06/19/2007	54	55.49	54	55
06/20/2007	54.75	55.78	54.36	55.01
06/21/2007	55	55.7	54.8	55.09
06/22/2007	54.85	55.89	54.85	55.15
06/25/2007	55.49	55.49	54.61	54.99
06/26/2007	54.5	55.5	54.5	54.94
06/27/2007	55.19	55.19	54.15	54.52
06/28/2007	54.7	55.13	53.75	54.87
06/29/2007	55	57.55	54.65	57.34
07/02/2007	58.25	58.25	56.55	57.38
07/03/2007	57.83	58.65	57	57.53
07/04/2007	57.7	57.75	56.55	57.54
07/05/2007	57.74	57.97	56.11	56.46
07/06/2007	56.91	58.3	56.27	57.92
07/09/2007	58.25	58.95	58.15	58.38
07/10/2007	59.97	59.97	57.21	57.47
07/11/2007	57.6	58.2	56.95	57.44
07/12/2007	57.85	60.25	57.53	60.08
07/13/2007	60.3	62	60.14	61.32
07/16/2007	61.5	61.5	60	60.89
07/17/2007	61	61.39	59.46	59.97
07/18/2007	59.5	60.99	58.8	60.01
07/19/2007	59.56	60.98	58.8	60.47
07/20/2007	61.05	61.3	59.82	60.05
07/23/2007	59.92	61.75	59.53	61.52
07/24/2007	61.45	62.75	60.56	62.45
07/25/2007	62.25	62.25	60.55	61.96
07/26/2007	61.88	61.88	59.55	60.87
07/27/2007	59.5	59.5	57.51	58.47
07/30/2007	58	59.9	57.6	58.45
07/31/2007	59	60.5	57.55	60.03
08/01/2007	59.45	59.5	56.06	58.07
08/02/2007	57.49	58.1	57.01	57.62
08/03/2007	58.35	58.45	56.9	57.75
08/06/2007	56.75	57	55.35	56.63
08/07/2007	57.9	58.45	56.55	57.07
08/08/2007	57.25	59.62	57.25	58.59
08/09/2007	59.4	59.63	56.95	57.79
08/10/2007	55.07	56.75	54.55	56.53
08/13/2007	57	57.45	56.11	56.79
08/14/2007	56.76	57.6	56.32	57.39
08/15/2007	55.07	55.69	54.07	54.7
08/16/2007	55.07	55.69	54.07	54.7
08/17/2007	54.49	54.89	52.56	53.41
08/20/2007	55.06	56.95	55.06	55.55
08/21/2007	56.4	56.4	54.96	55.2
08/22/2007	55.2	56.1	54.91	55.87
08/23/2007	56.13	57.25	53.75	55.01
08/24/2007	54.94	56.1	54.01	54.89
08/27/2007	55.08	56.35	55.08	55.98
08/28/2007	56.22	57.92	55.94	57.53
08/29/2007	56.05	59	56.03	58.13
08/30/2007	57.58	59.85	57.58	59.03
08/31/2007	58.65	59.75	57.9	58.94
09/03/2007	60.92	60.92	58.52	58.82
09/04/2007	59	59.75	58.28	58.83
09/05/2007	58.28	59.22	57.9	58.63
09/06/2007	58	59.38	57.95	59.23
09/07/2007	58.12	60.3	57.03	59.83
09/10/2007	58.55	60.3	58.5	59.81
09/11/2007	59.81	60.25	59.11	59.39
09/12/2007	59.6	60.1	59	59.11
09/13/2007	59.1	60.85	59.1	60.68
09/14/2007	60.6	62.5	60.5	61.64
09/17/2007	60.91	62.45	60.76	61.31
09/18/2007	61	61.75	60.18	61.56
09/19/2007	63.55	67	62.8	66.22
09/20/2007	66.35	66.95	65.51	66.31
09/21/2007	66.08	66.63	65.35	65.93
09/24/2007	67.1	67.8	66.77	67.33
09/25/2007	67.33	70.45	67.25	69.82
09/26/2007	69.5	69.5	68.01	68.79
09/27/2007	68.61	72.95	68.55	71.65
09/28/2007	71.93	72.19	70.15	71.78
10/01/2007	72	72.49	70.26	70.58
10/02/2007	70.68	71.94	70.31	71.24
10/03/2007	70.68	71.94	70.31	71.24
10/04/2007	70.4	70.94	69.4	70.49
10/05/2007	70.5	71	69.61	70.16
10/08/2007	70.77	72	69.95	70.37
10/09/2007	68.31	71.25	68.31	71.06
10/10/2007	71.51	72.5	69.81	70.85
10/11/2007	71.25	73.75	71.05	73.04
10/12/2007	72.25	73.05	71.04	71.64
10/15/2007	72.5	76.25	72.5	74.96
10/16/2007	76	76	73.26	75.39
10/17/2007	70.32	74.24	65.25	73.14
10/18/2007	72.4	73.15	68.01	69.41
10/19/2007	67.5	72	66.91	68.32
10/22/2007	68.94	69.85	66.55	68.6
10/23/2007	69.9	75.75	69.42	74.41
10/24/2007	76	76.25	73.43	75.7
10/25/2007	74.76	78.94	73.27	77.7
10/26/2007	76.9	78	74.31	77.33
10/29/2007	79.1	83.5	78.75	82.35
10/30/2007	82.75	85.92	80.62	81.03
10/31/2007	79.5	83.45	79	82.67
11/01/2007	86.42	86.42	83.32	84.51
11/02/2007	82.03	89.99	82.03	88.53
11/05/2007	87.5	87.5	83.77	85.81
11/06/2007	86.25	87.4	84.5	85.4
11/07/2007	87.39	87.39	80.5	80.85
11/08/2007	79	79.48	77.25	77.77
11/09/2007	80	80	76.3	76.82
11/12/2007	74.02	76	72.75	73.87
11/13/2007	71.25	84	71.25	78.71
11/14/2007	81.99	89	81	87.62
11/15/2007	87.5	87.5	83.77	85.03
11/16/2007	82.5	85.15	81.6	84.36
11/19/2007	84.5	84.5	82.27	82.73
11/20/2007	82	83.73	80.53	81.52
11/21/2007	81.55	82.4	78.25	79.05
11/22/2007	79	80.25	77.57	79.58
11/23/2007	79.5	80.35	77.07	78.14
11/26/2007	83.5	83.75	80.51	82.17
11/27/2007	81.25	83	80	81.63
11/28/2007	82	84.75	79.25	80.32
11/29/2007	81.44	85.5	81.44	83.72
11/30/2007	83.99	87.42	83.99	85.81
12/03/2007	86.75	86.75	84	84.81
12/04/2007	86.4	86.4	84.54	85.09
12/05/2007	85.25	86.9	84.75	86.19
12/06/2007	87	89	83.61	84.5
12/07/2007	85.5	87	85.5	85.99
12/10/2007	86	86.5	83.87	84.4
12/11/2007	84.4	89.75	84.25	89.03
12/12/2007	88.85	89.94	86.05	89.21
12/13/2007	88.75	88.95	87.07	87.82
12/14/2007	88.25	88.25	85	86.23
12/17/2007	85.95	85.95	83.25	84.18
12/18/2007	83.4	85.25	80.83	83.09
12/19/2007	85	85	81.63	82.66
12/20/2007	82.5	83	81.32	82.14
12/24/2007	83.31	85.25	82.52	84.91
12/25/2007	84.91	85.75	84	85.34
12/26/2007	84.91	85.75	84	85.34
12/27/2007	85.5	87.9	85.5	87.28
12/28/2007	84.95	86.9	83.36	86.52
12/31/2007	87.5	87.5	85.4	86.46

Menu

Create your free account now!

HDFCBANK.NS: HDFC Bank Limited Historical Data

2007 Historical Chart

Average

Low

High