Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
HDFC Bank Limited logo
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
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

HDFCBANK.NS: HDFC Bank Limited Historical Data

2012 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 142.0009
CLOSE 142.1465

Low

LOW 104.88

High

HIGH 176.38
DATEOPENHIGHLOWCLOSE
01/02/2012107.23107.45104.88106.72
01/03/2012107.85110.23107.5109.79
01/04/2012110.48111.24107.72110.83
01/05/2012111111.68110.08110.91
01/06/2012110.25114.29109.74113.33
01/09/2012112.98114.28111.5113.93
01/10/2012115115.58114114.93
01/11/2012115.13116113.75115.66
01/12/2012115.43117.28115.3116.66
01/13/2012117.5118.26115.26117.4
01/16/2012116.7116.97114.57115.13
01/17/2012115.98117.25115.75117.1
01/18/2012118.23121.35117.4120.48
01/19/2012121.5122.57120.08121.7
01/20/2012122.5123.37120.12122.64
01/23/2012121.5121.94120.23121
01/24/2012121.32123.28120.14122.2
01/25/2012122.57123.25121.44122.55
01/27/2012125.98126119.91121.05
01/30/2012120.74120.75118.25119.76
01/31/2012120.88123.75119.97123.03
02/01/2012123.63124.93120.34124.29
02/02/2012124.75125122.83124.48
02/03/2012124.38127123.82126.57
02/06/2012127.5129125126.93
02/07/2012128.5128.85127127.33
02/08/2012127.68129.45125.69127.12
02/09/2012126.43131.49126.41130.64
02/10/2012130.7131.42128.5129.38
02/13/2012129.67131.25128.98130.49
02/14/2012130.63130.95128.76129.48
02/15/2012130.13133.73129.32133.26
02/16/2012132.75134.46130.82131.62
02/17/2012132.82133.25130.03132.07
02/21/2012131.5133.38130.13133.01
02/22/2012132.5134.73131.67132.87
02/23/2012131.8133.99131.8133.29
02/24/2012131.8133.85128.84131.17
02/27/2012131.73132.87128.04128.9
02/28/2012129.82133.35128.3132.63
02/29/2012133.48134.98128.34129.28
03/01/2012129.25130.57126.33128.5
03/02/2012128.5131.25126.94129.69
03/05/2012130130.24126.39127.74
03/06/2012127.45130.25125.82126.85
03/07/2012126.72129.5124.39128.92
03/09/2012130.5131.75129.92130.8
03/12/2012133.5133.63129.25129.74
03/13/2012130.75131.88130.09131.1
03/14/2012132.03132.5130.37132.05
03/15/2012132132.5127.26127.7
03/16/2012127.5131.23126.25126.97
03/19/2012127.51127.51123.78124.72
03/20/2012124127.72123.25126.35
03/21/2012125.75129.46125.75128.92
03/22/2012128.48130.6125.03126.07
03/23/2012127.38129.69125.24128.49
03/26/2012128.38129.13126.41127.91
03/27/2012128.75130.45128129.71
03/28/2012129.63129.63127.51128.37
03/29/2012127128.53126.25127.53
03/30/2012128130.96127.44129.96
04/02/2012129.5132.49129.03132.09
04/03/2012133.25134.1132132.55
04/04/2012131.32132.25131.1131.64
04/09/2012130.94131.57130130.44
04/10/2012130.85131.5128.96131.21
04/11/2012130.46132.74129.28131.62
04/12/2012131.25133.63131.07132.6
04/13/2012134.1134.44130.98132.34
04/16/2012132.23132.75131.03132.44
04/17/2012133133.98130.28132.57
04/18/2012133.25134.98133.25134.42
04/19/2012135138.9134.3138.51
04/20/2012138.07139.5136.62137.78
04/23/2012137.99139135.82136.34
04/24/2012136.53136.63134.85135.46
04/25/2012136137.38134.5136.67
04/26/2012136.25137.49134.75135.13
04/27/2012135.5136.5133.55135.29
04/30/2012135.95137.25135.09135.63
05/02/2012135.18137.75135.18137.48
05/03/2012136.38139.5136.37138.51
05/04/2012137.8138.43133.67134.38
05/07/2012132.98133.64129.1133.07
05/08/2012133.23134.1128.32128.84
05/09/2012128.43130.65126.35128.17
05/10/2012127.76130.73127.5129.38
05/11/2012128.32130127.05127.64
05/14/2012127.69127.95123.51125.14
05/15/2012124126.12124124.78
05/16/2012123.5124.68121.5123.8
05/17/2012124.25126.63123.75124.45
05/18/2012122.45125.98122.25125.14
05/21/2012125.07126.97123.49124.37
05/22/2012125.95126.25121.74122.32
05/23/2012122.5123.23120.55121.8
05/24/2012123.25125.68121.25124.93
05/25/2012124.95125.79123.9125
05/28/2012125.3127.65125127.19
05/29/2012127.54127.99125.53126.24
05/30/2012125.01126.35124.14125.16
05/31/2012124127.23123.84126.55
06/01/2012126126.79122.5122.6
06/04/2012122124.63121.26123.91
06/05/2012125126.23124.62125.38
06/06/2012126.22130.75125.88129.98
06/07/2012131.05134.88130.75134.45
06/08/2012135.23135.69132.74134.78
06/11/2012135.28137.23134.6135.49
06/12/2012134.7137.71134.49137.4
06/13/2012137.75138.1134.95135.44
06/14/2012135136.85133.17133.6
06/15/2012133.75137.43133.74136.89
06/18/2012138138132.39133.82
06/19/2012133.7134.75131.57134.01
06/20/2012134.25135.13132.14133.55
06/21/2012133.25136.18132.82135.73
06/22/2012133.78136.28133.78136.09
06/25/2012136.35137.13133.75134.18
06/26/2012134.5137134.07135.87
06/27/2012136.5138.68136.5137.25
06/28/2012136.73138.17135.82137.13
06/29/2012138.03141.23138.01140.89
07/02/2012141143.75140143.49
07/03/2012143.98145142.93143.96
07/04/2012144.18145.21143.92144.5
07/05/2012144.48146.25143.87146.03
07/06/2012145.53147.25144.63145.38
07/09/2012144.99145.44142.28144.54
07/10/2012145148.07144.38147.17
07/11/2012146.73148.45146.28146.75
07/12/2012145.98147.73143.9145.03
07/13/2012146.25147.85145.62146.76
07/16/2012147148.18145.26145.67
07/17/2012146.75147.19144.65145.82
07/18/2012146.18147.18145.03146.75
07/19/2012147.15147.7146.39147.35
07/20/2012147.25147.25145.25145.65
07/23/2012144.35145142.76143.25
07/24/2012143.14144.37142.55143.51
07/25/2012143.62145.2143.43144.01
07/26/2012144.5144.69140.75141.45
07/27/2012143147.18141.17146.15
07/30/2012146.78147.98146146.82
07/31/2012147.5147.5144.96146.94
08/01/2012146.39147.09144.4146.63
08/02/2012146.63147.3144.32145.63
08/03/2012145.25147.25144.94147.05
08/06/2012148.29150.5148.25150.07
08/07/2012150.5150.57149.25150.03
08/08/2012150150.5148.68149.73
08/09/2012150.25151.75149.63151.17
08/10/2012150151.73149.92150.54
08/13/2012150152.38150151.87
08/14/2012151.76152.25150.82152.04
08/16/2012152152.04149.46150.01
08/17/2012149.65150.57147.95148.78
08/21/2012148.75149.63147.05149.1
08/22/2012148.6150.12147.84149.23
08/23/2012149.85151.14148.82149.43
08/24/2012148.38150.1148.32149.07
08/27/2012148.75149.73148.01148.59
08/28/2012148.23148.64146.63147.34
08/29/2012147.32148.95146.57147.14
08/30/2012146.5150.5146.5148.98
08/31/2012147.59150147.32148.84
09/03/2012149.39149.45147147.62
09/04/2012147.64148.09146.8147.53
09/05/2012147149146.84148.03
09/06/2012147.53148.38146.53147.04
09/07/2012148.57148.75146.43147.6
09/10/2012147.88149.25147.34147.79
09/11/2012147.19149.25145.84148.6
09/12/2012148.82150148.48149.8
09/13/2012150.25150.38148.39149.8
09/14/2012151.65153.69150.24153.19
09/17/2012154.75154.99151.38152.07
09/18/2012152.07153150.96151.37
09/20/2012150.5152.5150.25151.73
09/21/2012152.18157.25151.28156.29
09/24/2012156.38159.23155.7158.75
09/25/2012158.25159.73156.54159.23
09/26/2012158.71159.15156.04157.69
09/27/2012158.25159.25156.3157.7
09/28/2012157.98158.57156.53157.29
10/01/2012157.25158155155.71
10/03/2012156156.7154.49154.87
10/04/2012155.38158.48155.37157.82
10/05/2012159.5159.67154.75155.6
10/08/2012155.98155.98154.14155.18
10/09/2012156.24157.63155.5156.44
10/10/2012156156154.05154.49
10/11/2012155.29156.95154.62156.21
10/12/2012157.5158.75156.5157.79
10/15/2012158.1158.73155.65158.54
10/16/2012158.82158.88157.03157.6
10/17/2012158158.13156.63157.03
10/18/2012157.5159.48156.12159.05
10/19/2012158158.75156.75157.13
10/22/2012156.3160156.3159.75
10/23/2012159.76159.88158.13158.53
10/25/2012158.17160.25157.25159.34
10/26/2012159.17159.95157.75159.29
10/29/2012159.46160.63158.89160.15
10/30/2012159.26161.2157.65158.42
10/31/2012158.53158.98157.51158.55
11/01/2012158.19158.93156.88157.15
11/02/2012159.5159.5157157.57
11/05/2012158159157.69158.75
11/06/2012158.49160.3158.49159.89
11/07/2012159.94161.25159.23160.01
11/08/2012159.13160.25158.88159.75
11/09/2012159.57160.75158.75159.84
11/12/2012159.32163.45159.32162.82
11/15/2012161.75161.85159.75161.57
11/16/2012160.75162.15160.04160.57
11/19/2012159.94161.98159.87161.69
11/20/2012162.28163.98162.07163.46
11/21/2012163.79166.38162.43165.93
11/22/2012166.7167.79166167.28
11/23/2012167.38168.15164.76167.44
11/26/2012168.25168.43165.03165.48
11/27/2012166.23170.95166.23170.13
11/29/2012169.38175.94168.85174.96
11/30/2012175.25176.38172.4175.99
12/03/2012175175.29171171.74
12/04/2012171.03172.5170.26171.29
12/05/2012172.25173.75171.75173.15
12/06/2012173.95174.63170.2173.69
12/07/2012173.82174.5172173.28
12/10/2012172.5174.13172.42173.25
12/11/2012173.82174.75171.58172.71
12/12/2012172.82174172.13173.46
12/13/2012173.46174172.25172.76
12/14/2012172.51173.6171.34172.19
12/17/2012171.98171.98168.4169.13
12/18/2012169.49170.55167.44168.99
12/19/2012168.64172.32168.63172
12/20/2012171.5171.75170.07170.85
12/21/2012170.25170.5168.51169
12/24/2012170170.04167.95169.03
12/26/2012169.53171.21168.28170.08
12/27/2012171171169.18170.03
12/28/2012170.28170.75168.54169.42
12/31/2012169.25170168.5169.65