HDFCBANK.NS: HDFC Bank Limited Historical Data

2011 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 114.8832

CLOSE 114.6652

Low

LOW 99.07

High

HIGH 129.75

DATE	OPEN	HIGH	LOW	CLOSE
01/03/2011	118.5	119.98	117.52	119.53
01/04/2011	119.33	119.4	116.65	117.28
01/05/2011	117.49	117.49	114.88	115.41
01/06/2011	115.8	117.13	115.45	116.39
01/07/2011	116.31	116.31	113.05	113.48
01/10/2011	112.81	113.5	106.9	107.62
01/11/2011	108.5	110.94	106.25	107.33
01/12/2011	108.45	110.7	105.33	110.27
01/13/2011	110.45	110.87	106.32	107.15
01/14/2011	107.5	110.4	101.5	102.48
01/17/2011	103	104.65	102.53	103.41
01/18/2011	104.34	105.8	102.34	105.47
01/19/2011	105.58	105.71	103.15	103.78
01/20/2011	103.47	106.72	102.3	105.88
01/21/2011	105.2	106.24	103.81	104.71
01/24/2011	104.75	107.7	103.65	107.43
01/25/2011	107.56	108.75	103.51	104.22
01/26/2011	105	105	102.05	102.55
01/27/2011	105	105	102.05	102.55
01/28/2011	102.75	104.47	102.11	102.72
01/31/2011	102.14	103.18	99.81	102.37
02/01/2011	103.85	103.85	100.76	101.98
02/02/2011	102.58	103.18	100.31	101
02/03/2011	101	103.59	100.5	103.05
02/04/2011	102.55	104.25	100.25	100.89
02/07/2011	102.25	103	101.01	101.95
02/08/2011	103	103	99.26	100.15
02/09/2011	99.9	101.75	99.07	101.12
02/10/2011	100.8	102.45	100	100.8
02/11/2011	99.75	103	99.75	102.97
02/14/2011	102.51	105.51	102.51	105.28
02/15/2011	105.5	106.4	103.77	105.35
02/16/2011	105.7	106.1	104.26	104.75
02/17/2011	105	109.7	104.75	109.28
02/18/2011	109.2	112.16	108.27	108.81
02/21/2011	108.25	110.4	106.63	110.09
02/22/2011	109.5	109.59	106.27	106.93
02/23/2011	106.26	107.65	105.01	105.71
02/24/2011	104.35	105.93	102.29	102.96
02/25/2011	104.35	104.35	100.9	102.11
02/28/2011	103.2	106.05	101.75	102.62
03/01/2011	103.74	107.5	102.95	106.95
03/02/2011	106.75	111.12	106.51	109.66
03/03/2011	106.75	111.12	106.51	109.66
03/04/2011	110.5	111.65	110.33	110.92
03/07/2011	110.2	110.2	107.55	108.66
03/08/2011	107.9	110.93	107.83	110.33
03/09/2011	110.5	111.94	109.75	110.31
03/10/2011	109.6	110.75	109.12	110.42
03/11/2011	109.11	110.85	108.75	109.32
03/14/2011	108.6	110.95	108.6	110.74
03/15/2011	108.5	110.39	106.5	109.23
03/16/2011	109.8	110.25	108.93	109.19
03/17/2011	108.51	111.65	108.31	109.08
03/18/2011	109	109.81	107.11	107.47
03/21/2011	108.51	108.94	107.33	107.73
03/22/2011	107.96	108.65	107.11	107.58
03/23/2011	107.5	109.1	107.26	108.21
03/24/2011	108.95	109.95	108.43	109.64
03/25/2011	110.35	113.75	110	113.26
03/28/2011	113.25	115.6	113.25	114.84
03/29/2011	115.5	116.19	114.23	115.26
03/30/2011	115.75	118.2	115.3	117.08
03/31/2011	117.5	119.8	115.26	117.3
04/01/2011	117.65	118.25	116.15	116.69
04/04/2011	117	120.25	117	120.04
04/05/2011	120	120.5	118.41	119.79
04/06/2011	119.55	119.75	117.55	118.8
04/07/2011	118.75	118.9	116.98	117.74
04/08/2011	117.7	119.25	117.26	117.62
04/11/2011	116.26	116.88	114.43	114.81
04/12/2011	113.98	119.19	113.75	118.45
04/13/2011	113.98	119.18	113.75	118.45
04/14/2011	118.75	119.6	117.2	118.16
04/15/2011	118.75	119.6	117.2	118.16
04/18/2011	118.94	120	115.22	115.59
04/19/2011	117	117.94	116.23	117.38
04/20/2011	118.03	119.45	117.4	118.6
04/21/2011	119.1	120.85	119.1	120.53
04/25/2011	121.15	122.06	119.3	119.55
04/26/2011	119.33	119.9	117.03	118
04/27/2011	118.8	118.95	116.32	117.67
04/28/2011	118.16	118.45	116.5	116.89
04/29/2011	116.25	116.99	114.05	114.78
05/02/2011	115.3	115.79	113.1	114.51
05/03/2011	114.43	114.78	111.11	111.78
05/04/2011	112.2	114.26	110.39	113.08
05/05/2011	112.8	113.74	110.5	111.03
05/06/2011	111.25	116	111.25	114.87
05/09/2011	115.1	115.75	112.42	113.95
05/10/2011	113.9	113.9	111.26	112.32
05/11/2011	113	113.45	111.05	113.06
05/12/2011	112.5	113.25	111.75	112.01
05/13/2011	111.6	114.5	111.3	112.56
05/16/2011	112.25	113.31	111.82	112.66
05/17/2011	112.6	113.7	112.05	112.63
05/18/2011	112.91	113.89	112.15	113.37
05/19/2011	113.53	114.2	112.89	113.69
05/20/2011	113.5	116	112.77	115.79
05/23/2011	114.75	114.94	112.3	113.24
05/24/2011	112.7	114.63	112.41	112.77
05/25/2011	112.5	113.35	112.27	112.74
05/26/2011	112.75	113.85	112	113.21
05/27/2011	113.25	115.6	113.13	115.18
05/30/2011	115.2	116.38	114.87	115.38
05/31/2011	116.25	120.44	115.75	119.98
06/01/2011	119.5	120.35	118.74	119.91
06/02/2011	117.76	118.34	117.25	118.02
06/03/2011	118	118.55	117.43	117.84
06/06/2011	117.27	119.5	117.27	119.07
06/07/2011	118.26	119.54	118.19	118.83
06/08/2011	117.81	118.6	117.41	117.77
06/09/2011	117.74	118.73	117.08	118.14
06/10/2011	118.4	118.73	116.51	118.13
06/13/2011	117.66	119	117.21	118.63
06/14/2011	118.9	119.9	118.28	119.13
06/15/2011	119	119.79	118.35	118.64
06/16/2011	118.2	118.6	116.91	117.15
06/17/2011	117.53	118.31	116.68	117.47
06/20/2011	117.11	118.08	113.6	114.95
06/21/2011	115.1	117.2	115.1	116.28
06/22/2011	116.63	117.39	115.62	116.14
06/23/2011	115.95	116.98	115.5	116.69
06/24/2011	117.45	119.5	117.08	119.16
06/27/2011	119.15	121.6	118.63	120.81
06/28/2011	121.47	121.5	120.23	121.16
06/29/2011	121.75	124.95	121.75	124.46
06/30/2011	124.95	126.25	123.81	125.78
07/01/2011	127	127.38	123.9	125.07
07/04/2011	126.75	127.1	125.62	126.61
07/05/2011	126.1	127.6	125.73	127.06
07/06/2011	126.75	128	125.75	127.27
07/07/2011	127.31	128.75	126.71	128.29
07/08/2011	128.3	129.17	127.69	127.96
07/11/2011	127.95	128.21	125.76	126.22
07/12/2011	125.5	125.5	123.01	123.99
07/13/2011	124.5	126.45	123.91	125.99
07/14/2011	126.49	126.49	126.49	126.49
07/15/2011	126.62	127.62	125.75	127.24
07/18/2011	127.99	129.73	127	128.76
07/19/2011	129.38	129.75	127.09	127.72
07/20/2011	129.1	129.1	125.5	125.78
07/21/2011	126.2	126.23	123.63	124.08
07/22/2011	125	126.76	124.72	125.39
07/25/2011	125.39	126.63	124.29	126.3
07/26/2011	126.34	127.55	123.82	124.54
07/27/2011	124.84	125.99	123	125.51
07/28/2011	124.88	124.88	121.15	121.83
07/29/2011	122.48	122.48	120.28	121.7
08/01/2011	123.37	123.99	121.13	122
08/02/2011	121.98	121.98	120	120.72
08/03/2011	119.68	122.35	119	120.51
08/04/2011	121.03	122.23	118.75	119.12
08/05/2011	116.25	118.95	114.28	118.26
08/08/2011	115.75	120	114.51	115.53
08/09/2011	112.5	118.39	112.47	116.12
08/10/2011	123.7	123.7	118.35	119.98
08/11/2011	119.68	121.18	118.75	119.99
08/12/2011	121.28	121.5	116.03	117.01
08/15/2011	119.6	119.6	113.66	114.12
08/16/2011	119.6	119.6	113.66	114.12
08/17/2011	114.01	118.12	113.98	116.88
08/18/2011	117.08	118.72	114.64	115.6
08/19/2011	113.75	115.88	112.5	115.22
08/22/2011	115.01	115.99	112.68	113.26
08/23/2011	114.35	115.63	111.33	114.85
08/24/2011	114.5	115.6	113.13	114
08/25/2011	114.85	114.85	110.18	110.91
08/26/2011	111	112.64	109.04	109.74
08/29/2011	111.13	114.49	110.79	114.12
08/30/2011	115.49	118.75	114.7	117.99
09/01/2011	121	121	117	118.2
09/02/2011	121	121	117	118.2
09/05/2011	117.45	118.5	115.66	117.57
09/06/2011	117.15	119.1	115	118.2
09/07/2011	119	122.49	118.22	122.03
09/08/2011	122.43	122.43	119.79	120.93
09/09/2011	120.98	121.43	117.68	118.32
09/12/2011	116.75	117.8	115.63	117.34
09/13/2011	117.75	118.95	116	116.93
09/14/2011	116.85	120.78	115.26	119.73
09/15/2011	121.48	122.01	117.9	121.16
09/16/2011	121.57	122.5	119.08	120.93
09/19/2011	120.48	121.75	119.28	121.19
09/20/2011	121.25	123.32	120.75	122.84
09/21/2011	123.19	124.41	122.1	123.63
09/22/2011	121.98	122.25	116.38	118.08
09/23/2011	117.14	117.5	113.13	114.1
09/26/2011	114	114.41	109.87	112.53
09/27/2011	114.5	115.48	113.53	114.37
09/28/2011	115.6	116.34	112.94	114.5
09/29/2011	114.39	118.7	113.16	117.65
09/30/2011	116.47	118.7	116.1	116.91
10/03/2011	115.04	116.23	112.69	114.01
10/04/2011	113.13	114	110.13	112.23
10/05/2011	112.24	114.07	109.14	109.68
10/06/2011	113.18	115	111.55	112.5
10/07/2011	113.18	115	111.55	112.5
10/10/2011	113	114.5	112.51	113.68
10/11/2011	115.18	116.23	113.79	114.38
10/12/2011	115.49	117.48	113.37	116.79
10/13/2011	118.75	119.05	116.9	117.66
10/14/2011	117.25	119.1	116.34	118.48
10/17/2011	119.15	120.13	118.09	119.51
10/18/2011	118.48	120.35	118	119.54
10/19/2011	120.74	123.65	119.83	122.97
10/20/2011	122	123.1	120.15	122.39
10/21/2011	122.51	122.95	120.83	121.75
10/24/2011	123.19	124.25	120.74	121.09
10/25/2011	121.97	122.69	112.14	117
10/26/2011	118	118.73	117.5	118
10/27/2011	121.5	123.63	119.94	120.66
10/28/2011	121.5	123.63	119.94	120.66
10/31/2011	120.75	122.94	119.29	122.5
11/01/2011	121.28	123.25	120	120.58
11/02/2011	119.68	122	119.38	120.78
11/03/2011	120.25	121.22	118.03	120.47
11/04/2011	121.68	121.98	120.08	120.75
11/07/2011	120.75	121.84	119.63	121.07
11/08/2011	120.75	121.84	119.63	121.07
11/09/2011	121.25	121.43	118.83	119.32
11/10/2011	118.91	119.6	115.65	116.01
11/11/2011	118.91	119.6	115.65	116.01
11/14/2011	117.48	119.97	117.24	117.85
11/15/2011	117.68	119.45	117.48	118.07
11/16/2011	117.5	118	115.08	116.43
11/17/2011	115.79	117.5	114.15	114.84
11/18/2011	113.8	115.4	112.53	114.58
11/21/2011	114	114	110	111.16
11/22/2011	111.75	112.38	110	111.01
11/23/2011	110.44	110.44	103.55	106.53
11/24/2011	107.2	108.75	102.83	107.41
11/25/2011	106.94	108.73	104.76	107.73
11/28/2011	109	111.24	108.53	110.22
11/29/2011	111	111.39	108.05	108.8
11/30/2011	107.3	112.41	107.3	110.63
12/01/2011	114.74	116.75	112.37	113.38
12/02/2011	113.79	116.98	113.29	116.5
12/05/2011	115.93	116.87	114.5	115.59
12/06/2011	117.5	117.73	115.53	116.78
12/07/2011	117.5	117.73	115.53	116.78
12/08/2011	116.75	116.93	112.78	113.44
12/09/2011	111.75	112.8	110.13	110.94
12/12/2011	112.03	112.74	106.58	108.01
12/13/2011	107	111.35	106.5	109.6
12/14/2011	109.75	110.94	107.57	108.59
12/15/2011	107.25	109	106.75	107.84
12/16/2011	108.53	110.13	102.5	103.83
12/19/2011	103.01	103.25	100.07	101.5
12/20/2011	101.5	105.4	101	103.55
12/21/2011	106.5	109.85	104.45	108.87
12/22/2011	107.88	111.2	107.2	110.72
12/23/2011	111.05	111.63	109	109.39
12/26/2011	109.75	111.35	109.26	110.93
12/27/2011	110.08	110.9	108.93	110.48
12/28/2011	110.63	110.75	108.26	109.95
12/29/2011	108.91	110.5	106.5	107.4
12/30/2011	108.45	108.5	105.53	106.72

Menu

Create your free account now!

HDFCBANK.NS: HDFC Bank Limited Historical Data

2011 Historical Chart

Average

Low

High