HDFCBANK.NS
HDFC Bank Limited
10:00:00
779.8 ₹
0.0000 (%0.00)
Previous Close: 799
Day Low₺776.2
Day High₺789.05
HDFCBANK.NS: HDFC Bank Limited Historical Data
2010 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 102.0523
CLOSE 102.1455
Low
LOW 77.45
High
HIGH 127
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/04/2010 | 85 | 86.43 | 84.63 | 85.29 |
| 01/05/2010 | 85.5 | 86.25 | 85.25 | 85.36 |
| 01/06/2010 | 85.7 | 86 | 84.41 | 85.42 |
| 01/07/2010 | 88.42 | 88.42 | 85.08 | 85.64 |
| 01/08/2010 | 85.6 | 86.17 | 85.05 | 85.76 |
| 01/11/2010 | 87.44 | 87.44 | 85.13 | 85.41 |
| 01/12/2010 | 85.4 | 85.59 | 83.93 | 84.76 |
| 01/13/2010 | 84.25 | 84.74 | 83.28 | 84.47 |
| 01/14/2010 | 85.5 | 85.69 | 83.5 | 84.19 |
| 01/15/2010 | 84.92 | 84.95 | 83.55 | 84.71 |
| 01/18/2010 | 84.5 | 88.9 | 84.11 | 88.34 |
| 01/19/2010 | 88.25 | 89.44 | 87.65 | 88.96 |
| 01/20/2010 | 89.25 | 89.5 | 87.15 | 87.81 |
| 01/21/2010 | 88.05 | 88.05 | 85.26 | 85.59 |
| 01/22/2010 | 84.8 | 85 | 82.7 | 83.86 |
| 01/25/2010 | 83 | 83.9 | 81.57 | 82.84 |
| 01/26/2010 | 83.06 | 83.06 | 79.35 | 79.86 |
| 01/27/2010 | 83.06 | 83.06 | 79.35 | 79.86 |
| 01/28/2010 | 80.5 | 80.95 | 78.84 | 79.66 |
| 01/29/2010 | 79 | 81.85 | 77.63 | 81.55 |
| 02/01/2010 | 81.4 | 81.4 | 79.25 | 79.99 |
| 02/02/2010 | 80.35 | 80.75 | 78.6 | 78.96 |
| 02/03/2010 | 80 | 81.62 | 78.9 | 81.14 |
| 02/04/2010 | 80.9 | 81.25 | 79.28 | 80.84 |
| 02/05/2010 | 79.9 | 79.9 | 78.25 | 78.67 |
| 02/08/2010 | 79.25 | 79.44 | 77.45 | 78.37 |
| 02/09/2010 | 78.34 | 78.9 | 77.58 | 78.58 |
| 02/10/2010 | 78.75 | 80.88 | 78.2 | 79.68 |
| 02/11/2010 | 80.2 | 81.65 | 79.5 | 79.9 |
| 02/15/2010 | 79.85 | 80.99 | 79.13 | 80.69 |
| 02/16/2010 | 80.25 | 81.14 | 79.5 | 80.32 |
| 02/17/2010 | 80.9 | 83.05 | 80.75 | 82.8 |
| 02/18/2010 | 83.25 | 84.5 | 82.54 | 84.19 |
| 02/19/2010 | 83.5 | 85 | 82.81 | 84.7 |
| 02/22/2010 | 85.05 | 85.99 | 84.5 | 84.83 |
| 02/23/2010 | 84.26 | 85.45 | 84.12 | 85.05 |
| 02/24/2010 | 84.5 | 85.5 | 84.38 | 85.03 |
| 02/25/2010 | 85.05 | 85.2 | 84.1 | 84.56 |
| 02/26/2010 | 84.5 | 86.74 | 84 | 85.24 |
| 03/01/2010 | 86.2 | 87.8 | 85.3 | 87.25 |
| 03/02/2010 | 86.2 | 87.8 | 85.3 | 87.25 |
| 03/03/2010 | 87.13 | 89.05 | 87.13 | 88.84 |
| 03/04/2010 | 88.75 | 89.35 | 87.66 | 89.06 |
| 03/05/2010 | 89.28 | 89.75 | 88.55 | 89.2 |
| 03/08/2010 | 90.5 | 90.5 | 88.65 | 89.21 |
| 03/09/2010 | 88.75 | 90.75 | 88.75 | 90.56 |
| 03/10/2010 | 90.6 | 91 | 86.5 | 90.73 |
| 03/11/2010 | 90.8 | 91.75 | 90.16 | 91.35 |
| 03/12/2010 | 91.35 | 91.52 | 89.32 | 90.07 |
| 03/15/2010 | 89 | 91 | 89 | 90.63 |
| 03/16/2010 | 90.25 | 90.5 | 88.2 | 90.23 |
| 03/17/2010 | 90.23 | 91.24 | 89.91 | 90.39 |
| 03/18/2010 | 90.62 | 90.62 | 89.53 | 90.05 |
| 03/19/2010 | 90.74 | 91.24 | 89.89 | 91 |
| 03/22/2010 | 90.1 | 92.75 | 89.9 | 91.86 |
| 03/23/2010 | 91.75 | 94.5 | 91.75 | 94.2 |
| 03/24/2010 | 94 | 96.5 | 93.51 | 96.31 |
| 03/25/2010 | 94 | 96.5 | 93.51 | 96.31 |
| 03/26/2010 | 96.55 | 98.28 | 95.66 | 97.58 |
| 03/29/2010 | 81.44 | 99.5 | 81.44 | 98.26 |
| 03/30/2010 | 98.25 | 98.5 | 95.07 | 95.35 |
| 03/31/2010 | 95 | 97.15 | 94.87 | 96.68 |
| 04/01/2010 | 97.5 | 97.5 | 96.31 | 96.97 |
| 04/05/2010 | 97.94 | 97.98 | 96.22 | 97.43 |
| 04/06/2010 | 97.5 | 97.5 | 96.27 | 96.65 |
| 04/07/2010 | 97 | 97.4 | 96.3 | 96.59 |
| 04/08/2010 | 96.5 | 96.5 | 94.69 | 95.14 |
| 04/09/2010 | 94.53 | 97.85 | 94.53 | 97.47 |
| 04/12/2010 | 96.94 | 98.4 | 96.94 | 97.71 |
| 04/13/2010 | 97.5 | 98.15 | 96.55 | 97.59 |
| 04/14/2010 | 97.75 | 98.75 | 97.21 | 97.86 |
| 04/15/2010 | 97.75 | 98.75 | 97.21 | 97.86 |
| 04/16/2010 | 97.25 | 98.72 | 96.3 | 98.22 |
| 04/19/2010 | 97.5 | 97.94 | 96.3 | 96.71 |
| 04/20/2010 | 96.45 | 97.85 | 96.45 | 97.23 |
| 04/21/2010 | 97.45 | 98 | 96.75 | 97.05 |
| 04/22/2010 | 96.94 | 98.5 | 95.41 | 96.71 |
| 04/23/2010 | 96.75 | 97.86 | 96.44 | 97.59 |
| 04/26/2010 | 97.89 | 99.85 | 97.89 | 99.48 |
| 04/27/2010 | 99.45 | 99.8 | 98.39 | 98.98 |
| 04/28/2010 | 97.9 | 99.34 | 97.9 | 98.41 |
| 04/29/2010 | 98.6 | 99.75 | 97.33 | 99.29 |
| 04/30/2010 | 99.91 | 100.5 | 99.15 | 100.03 |
| 05/03/2010 | 99.25 | 99.25 | 98.11 | 98.49 |
| 05/04/2010 | 99.24 | 99.24 | 96.61 | 96.85 |
| 05/05/2010 | 96.6 | 96.69 | 94.01 | 95.82 |
| 05/06/2010 | 95.25 | 95.8 | 93.85 | 94.78 |
| 05/07/2010 | 93.55 | 93.75 | 91.8 | 92.41 |
| 05/10/2010 | 93.17 | 96.9 | 91.5 | 96.71 |
| 05/11/2010 | 96.9 | 97.75 | 95.67 | 97.42 |
| 05/12/2010 | 97.45 | 99.05 | 97.45 | 98.75 |
| 05/13/2010 | 99.06 | 99.75 | 97.51 | 98.27 |
| 05/14/2010 | 98.2 | 98.65 | 97.12 | 97.59 |
| 05/17/2010 | 97.1 | 97.34 | 95.73 | 96.45 |
| 05/18/2010 | 95.9 | 96.25 | 94.51 | 94.79 |
| 05/19/2010 | 93.95 | 94.4 | 92.08 | 93.43 |
| 05/20/2010 | 93.7 | 93.82 | 91.82 | 92.55 |
| 05/21/2010 | 91 | 92.5 | 90.06 | 91.33 |
| 05/24/2010 | 91.76 | 93.38 | 90.56 | 91.23 |
| 05/25/2010 | 90.59 | 91 | 89.25 | 90.19 |
| 05/26/2010 | 90.64 | 92.67 | 90.62 | 91.39 |
| 05/27/2010 | 90.75 | 95.35 | 90.55 | 94.83 |
| 05/28/2010 | 94.83 | 95.7 | 94.27 | 94.84 |
| 05/31/2010 | 94.8 | 94.93 | 93.25 | 94.43 |
| 06/01/2010 | 94.49 | 94.5 | 91.9 | 92.76 |
| 06/02/2010 | 92.4 | 93.14 | 91.4 | 92.66 |
| 06/03/2010 | 93.21 | 95.5 | 93.21 | 95.28 |
| 06/04/2010 | 95.3 | 95.49 | 94.01 | 94.29 |
| 06/07/2010 | 93.35 | 94.75 | 90.42 | 93.84 |
| 06/08/2010 | 94 | 94.85 | 92.65 | 93.14 |
| 06/09/2010 | 93 | 94.78 | 92.58 | 94.05 |
| 06/10/2010 | 94.05 | 96.1 | 93.15 | 95.81 |
| 06/11/2010 | 96.06 | 97.5 | 96.06 | 97.32 |
| 06/14/2010 | 97.32 | 98.75 | 97.32 | 98.66 |
| 06/15/2010 | 98.75 | 99 | 97.65 | 98.2 |
| 06/16/2010 | 98.75 | 99.5 | 98.41 | 98.81 |
| 06/17/2010 | 99.15 | 99.95 | 98.41 | 99.81 |
| 06/18/2010 | 99.6 | 99.9 | 98.92 | 99.59 |
| 06/21/2010 | 100.08 | 100.5 | 99.51 | 99.95 |
| 06/22/2010 | 99.75 | 100 | 99.13 | 99.36 |
| 06/23/2010 | 99.24 | 100.19 | 98.78 | 99.94 |
| 06/24/2010 | 99.86 | 100.35 | 99 | 100.08 |
| 06/25/2010 | 99.01 | 99.6 | 97 | 97.39 |
| 06/28/2010 | 97.61 | 98.2 | 96.17 | 97.54 |
| 06/29/2010 | 97.01 | 97.44 | 94.81 | 95.22 |
| 06/30/2010 | 94.75 | 96.95 | 93.95 | 95.95 |
| 07/01/2010 | 95.6 | 96.49 | 94.75 | 95.37 |
| 07/02/2010 | 95.37 | 96.17 | 95 | 95.65 |
| 07/05/2010 | 95.05 | 96.45 | 94.9 | 95.76 |
| 07/06/2010 | 95.75 | 98.49 | 95.5 | 98.2 |
| 07/07/2010 | 98.45 | 98.45 | 96.56 | 96.87 |
| 07/08/2010 | 98 | 98.5 | 97.12 | 97.29 |
| 07/09/2010 | 97.75 | 100.6 | 97.51 | 100.14 |
| 07/12/2010 | 100.45 | 102.8 | 100.35 | 102.48 |
| 07/13/2010 | 102.6 | 104 | 101.87 | 103.63 |
| 07/14/2010 | 104 | 105.55 | 103.67 | 104.32 |
| 07/15/2010 | 104.5 | 104.5 | 102.75 | 103.13 |
| 07/16/2010 | 103.2 | 103.3 | 101.56 | 101.95 |
| 07/19/2010 | 102.1 | 103.2 | 101.1 | 102.4 |
| 07/20/2010 | 102.4 | 104.44 | 101.8 | 102.22 |
| 07/21/2010 | 102.51 | 103.24 | 101.25 | 101.66 |
| 07/22/2010 | 101.5 | 103.15 | 101.25 | 102.87 |
| 07/23/2010 | 103.45 | 103.45 | 101.3 | 101.93 |
| 07/26/2010 | 102.25 | 102.99 | 101.71 | 102.6 |
| 07/27/2010 | 102.66 | 103.9 | 102.25 | 103.34 |
| 07/28/2010 | 103.6 | 104.5 | 103 | 104.31 |
| 07/29/2010 | 104.55 | 105.75 | 104.17 | 105.03 |
| 07/30/2010 | 104.89 | 106.85 | 104 | 106.35 |
| 08/02/2010 | 106.5 | 107.25 | 106.07 | 106.82 |
| 08/03/2010 | 107 | 107.2 | 105.59 | 106.13 |
| 08/04/2010 | 105.75 | 106.45 | 104.56 | 105.74 |
| 08/05/2010 | 103.25 | 106.37 | 103.25 | 105.02 |
| 08/06/2010 | 104.67 | 105.5 | 104.08 | 104.54 |
| 08/09/2010 | 104.5 | 105.2 | 103.57 | 104.1 |
| 08/10/2010 | 104.28 | 105.11 | 103.49 | 104.76 |
| 08/11/2010 | 105.05 | 105.66 | 103.9 | 104.48 |
| 08/12/2010 | 103.85 | 104.14 | 102.4 | 103.66 |
| 08/13/2010 | 103.08 | 105.07 | 102.92 | 104.38 |
| 08/16/2010 | 103.92 | 106.35 | 103.52 | 104.2 |
| 08/17/2010 | 105.4 | 106.8 | 104.06 | 106.06 |
| 08/18/2010 | 106.5 | 109.95 | 106.5 | 109.6 |
| 08/19/2010 | 109.25 | 111.98 | 109.25 | 111.51 |
| 08/20/2010 | 110.58 | 111.99 | 110.26 | 111.57 |
| 08/23/2010 | 110.65 | 111.4 | 109.15 | 109.83 |
| 08/24/2010 | 109.83 | 111 | 108.01 | 110.43 |
| 08/25/2010 | 110.05 | 110.75 | 108.93 | 109.62 |
| 08/26/2010 | 108.93 | 110.7 | 108.33 | 108.92 |
| 08/27/2010 | 109 | 109.5 | 106.28 | 106.96 |
| 08/30/2010 | 108 | 108.89 | 105.83 | 106.59 |
| 08/31/2010 | 106.25 | 107 | 105.62 | 106.72 |
| 09/01/2010 | 106.78 | 107.75 | 106 | 107.47 |
| 09/02/2010 | 107.99 | 109.75 | 107.99 | 109.38 |
| 09/03/2010 | 109.7 | 110 | 108.42 | 109.7 |
| 09/06/2010 | 109.9 | 110.99 | 109.26 | 110.22 |
| 09/07/2010 | 110.8 | 110.8 | 109.13 | 109.96 |
| 09/08/2010 | 109.4 | 110 | 108.57 | 108.98 |
| 09/09/2010 | 109.75 | 112.5 | 109.16 | 112.25 |
| 09/13/2010 | 112.51 | 114.75 | 112.4 | 114.13 |
| 09/14/2010 | 114.3 | 117.5 | 114.3 | 116.71 |
| 09/15/2010 | 116.95 | 119.2 | 116.81 | 118.78 |
| 09/16/2010 | 118.79 | 120.75 | 117.77 | 119.77 |
| 09/17/2010 | 119.77 | 121.3 | 119.35 | 120.03 |
| 09/20/2010 | 120.16 | 123.5 | 119.82 | 122.31 |
| 09/21/2010 | 122.76 | 124.73 | 122.76 | 123.54 |
| 09/22/2010 | 123.5 | 124.5 | 122.52 | 124.08 |
| 09/23/2010 | 123.58 | 124.1 | 122.66 | 123.2 |
| 09/24/2010 | 120.41 | 125.1 | 120.41 | 124.77 |
| 09/27/2010 | 125 | 125.54 | 121.69 | 121.93 |
| 09/28/2010 | 121.9 | 123.09 | 121.07 | 122.52 |
| 09/29/2010 | 123.7 | 123.7 | 121.31 | 122.15 |
| 09/30/2010 | 121.5 | 124.95 | 121.34 | 124.47 |
| 10/01/2010 | 124.6 | 125.2 | 123.12 | 125.04 |
| 10/04/2010 | 125.04 | 126.13 | 124.16 | 124.7 |
| 10/05/2010 | 124.07 | 125.49 | 121.88 | 122.39 |
| 10/06/2010 | 122.75 | 124 | 122.5 | 122.84 |
| 10/07/2010 | 122.85 | 123.5 | 121.33 | 121.68 |
| 10/08/2010 | 121.76 | 122.4 | 119.5 | 120.29 |
| 10/11/2010 | 122.04 | 122.04 | 118.33 | 119.43 |
| 10/12/2010 | 119.91 | 120 | 116.98 | 119.02 |
| 10/13/2010 | 119.25 | 122.5 | 118.35 | 122.07 |
| 10/14/2010 | 122.25 | 122.8 | 120.51 | 121.22 |
| 10/15/2010 | 121.22 | 122.14 | 119 | 119.32 |
| 10/18/2010 | 127 | 127 | 117.65 | 119.93 |
| 10/19/2010 | 121.15 | 121.15 | 117.93 | 118.45 |
| 10/20/2010 | 118.45 | 118.6 | 116.41 | 116.78 |
| 10/21/2010 | 116.51 | 118.74 | 115.83 | 118.26 |
| 10/22/2010 | 119 | 119 | 115.93 | 116.33 |
| 10/25/2010 | 116.8 | 118.38 | 114.95 | 115.24 |
| 10/26/2010 | 115.4 | 116.3 | 114.55 | 115.07 |
| 10/27/2010 | 115.3 | 115.3 | 112.02 | 112.72 |
| 10/28/2010 | 112.83 | 115.8 | 112.05 | 113.34 |
| 10/29/2010 | 114 | 114.9 | 111.85 | 114 |
| 11/01/2010 | 114.9 | 118.3 | 114.26 | 117.46 |
| 11/02/2010 | 118.25 | 119.35 | 117.15 | 117.52 |
| 11/03/2010 | 118.05 | 118.6 | 117.56 | 118.12 |
| 11/04/2010 | 119.5 | 120.25 | 118.38 | 119.46 |
| 11/05/2010 | 120 | 120.35 | 119.25 | 119.67 |
| 11/08/2010 | 119.67 | 120 | 116.28 | 116.77 |
| 11/09/2010 | 117 | 120.34 | 116.52 | 119.93 |
| 11/10/2010 | 120 | 120.99 | 119.17 | 119.8 |
| 11/11/2010 | 119.26 | 120.47 | 116.82 | 117.67 |
| 11/12/2010 | 117.25 | 118.95 | 115.25 | 115.75 |
| 11/15/2010 | 115.75 | 119.6 | 115.7 | 119.3 |
| 11/16/2010 | 119.99 | 119.99 | 116.25 | 118.63 |
| 11/17/2010 | 120.95 | 120.95 | 115.94 | 117.02 |
| 11/18/2010 | 120.95 | 120.95 | 115.94 | 117.02 |
| 11/19/2010 | 117.25 | 118.2 | 114.6 | 115.18 |
| 11/22/2010 | 116.05 | 119.55 | 115.3 | 119 |
| 11/23/2010 | 118.25 | 119 | 115.38 | 118.59 |
| 11/24/2010 | 117.7 | 118.7 | 114.5 | 115.57 |
| 11/25/2010 | 116.25 | 117.94 | 114.62 | 116.16 |
| 11/26/2010 | 116.3 | 117 | 113.8 | 114.9 |
| 11/29/2010 | 115 | 115.9 | 114.25 | 114.9 |
| 11/30/2010 | 114.85 | 116.71 | 112.93 | 114.27 |
| 12/01/2010 | 114.43 | 118.75 | 114 | 118.36 |
| 12/02/2010 | 118.9 | 120 | 117.66 | 119.59 |
| 12/03/2010 | 119.75 | 120 | 118.6 | 119.78 |
| 12/06/2010 | 121 | 121.25 | 118.77 | 119.17 |
| 12/07/2010 | 119 | 119.5 | 116.43 | 117.58 |
| 12/08/2010 | 117 | 117 | 113.26 | 114.03 |
| 12/09/2010 | 113.66 | 114.22 | 110.97 | 111.6 |
| 12/10/2010 | 110 | 111.62 | 108.52 | 111.12 |
| 12/13/2010 | 112.15 | 112.25 | 109.07 | 111.95 |
| 12/14/2010 | 112.35 | 113.8 | 110.6 | 111.92 |
| 12/15/2010 | 111.5 | 111.5 | 107.5 | 108.15 |
| 12/16/2010 | 108.15 | 110.98 | 107.5 | 110.04 |
| 12/20/2010 | 109.99 | 109.99 | 107.58 | 108.63 |
| 12/21/2010 | 108.65 | 110.96 | 108.6 | 110.71 |
| 12/22/2010 | 111.65 | 112 | 108.51 | 108.94 |
| 12/23/2010 | 109 | 110.2 | 108.7 | 109.55 |
| 12/24/2010 | 109.45 | 111.24 | 108.75 | 110.92 |
| 12/27/2010 | 110.95 | 111.5 | 109.86 | 110.69 |
| 12/28/2010 | 111.2 | 113.44 | 110.76 | 112.81 |
| 12/29/2010 | 112.8 | 116.84 | 112.68 | 116.39 |
| 12/30/2010 | 116.81 | 117.17 | 114.41 | 115.28 |
| 12/31/2010 | 115.25 | 118.25 | 114.61 | 117.32 |