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
2013 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 163.7115
CLOSE 163.6291
Low
LOW 132
High
HIGH 181.83
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2013 | 170.53 | 171.28 | 169.92 | 171.13 |
| 01/02/2013 | 172.48 | 172.5 | 170.76 | 171.84 |
| 01/03/2013 | 172.5 | 172.5 | 170.1 | 170.84 |
| 01/04/2013 | 171.25 | 171.25 | 168.2 | 169.84 |
| 01/07/2013 | 170.93 | 170.93 | 166.5 | 167.05 |
| 01/08/2013 | 167 | 168.35 | 166.43 | 167.57 |
| 01/09/2013 | 168 | 168.14 | 166.51 | 166.88 |
| 01/10/2013 | 167.38 | 169.5 | 166.63 | 168.95 |
| 01/11/2013 | 169.23 | 169.23 | 166.68 | 167.33 |
| 01/14/2013 | 167.04 | 167.63 | 166.78 | 167.33 |
| 01/15/2013 | 167.7 | 168.87 | 166.25 | 167.08 |
| 01/16/2013 | 166.39 | 167.3 | 164.4 | 165.13 |
| 01/17/2013 | 164.43 | 167.71 | 163.51 | 166.7 |
| 01/18/2013 | 167.5 | 168.5 | 163.82 | 165.71 |
| 01/21/2013 | 165 | 165.85 | 163.69 | 164.64 |
| 01/22/2013 | 164.63 | 165.25 | 161.89 | 163.44 |
| 01/23/2013 | 164.25 | 165.75 | 163.59 | 164.15 |
| 01/24/2013 | 163.9 | 165.69 | 163.82 | 165.08 |
| 01/25/2013 | 165.08 | 166.75 | 163.89 | 166.26 |
| 01/28/2013 | 166.32 | 168 | 166.12 | 167.59 |
| 01/29/2013 | 167.69 | 167.73 | 162.5 | 163.12 |
| 01/30/2013 | 163.25 | 164.6 | 161 | 164.17 |
| 01/31/2013 | 164.15 | 164.48 | 160.03 | 160.76 |
| 02/01/2013 | 161.2 | 161.21 | 159.05 | 160.04 |
| 02/04/2013 | 160.29 | 162.38 | 160 | 161.73 |
| 02/05/2013 | 159.09 | 161.8 | 159.09 | 161.04 |
| 02/06/2013 | 161.65 | 161.73 | 159.3 | 159.88 |
| 02/07/2013 | 159.07 | 160.75 | 158.64 | 160.38 |
| 02/08/2013 | 160.13 | 163.35 | 160.13 | 162.51 |
| 02/11/2013 | 162.5 | 164.99 | 162.5 | 164.24 |
| 02/12/2013 | 163.92 | 166.75 | 163.92 | 166.3 |
| 02/13/2013 | 165.83 | 166.85 | 164.88 | 166.05 |
| 02/14/2013 | 166 | 169.6 | 165.5 | 168.7 |
| 02/15/2013 | 167.93 | 170.2 | 167.05 | 169.19 |
| 02/18/2013 | 169.5 | 170.23 | 168.5 | 169 |
| 02/19/2013 | 168.63 | 169.35 | 167.89 | 168.7 |
| 02/20/2013 | 169.38 | 170.2 | 168.73 | 169.24 |
| 02/21/2013 | 168.75 | 169.37 | 166.01 | 166.57 |
| 02/22/2013 | 165.55 | 166.6 | 164.39 | 164.83 |
| 02/25/2013 | 165.82 | 166.3 | 163.53 | 164.12 |
| 02/26/2013 | 163.7 | 165.75 | 161.35 | 162.82 |
| 02/27/2013 | 163.07 | 163.5 | 160.23 | 160.69 |
| 02/28/2013 | 161.74 | 163.74 | 154.84 | 156.34 |
| 03/01/2013 | 156.25 | 157.4 | 154.07 | 155.63 |
| 03/04/2013 | 155.09 | 157.57 | 154.5 | 156.92 |
| 03/05/2013 | 157.73 | 158.68 | 155.79 | 158.24 |
| 03/06/2013 | 158.74 | 159.29 | 157.25 | 157.63 |
| 03/07/2013 | 157.09 | 160.74 | 156.79 | 160.45 |
| 03/08/2013 | 161.05 | 165 | 160.85 | 164.33 |
| 03/11/2013 | 164.33 | 164.93 | 162.57 | 163.82 |
| 03/12/2013 | 163.25 | 163.93 | 160.03 | 161 |
| 03/13/2013 | 160.26 | 161.48 | 158.05 | 158.73 |
| 03/14/2013 | 158.73 | 163.38 | 153.84 | 162.32 |
| 03/15/2013 | 161.25 | 162.48 | 158.45 | 159.85 |
| 03/18/2013 | 158.25 | 163.5 | 157.5 | 160.82 |
| 03/19/2013 | 160.75 | 160.95 | 156 | 157.89 |
| 03/20/2013 | 158 | 158.37 | 155.25 | 156.38 |
| 03/21/2013 | 155.67 | 157.2 | 150.94 | 151.75 |
| 03/22/2013 | 152.25 | 153.65 | 150.65 | 151.32 |
| 03/25/2013 | 152.75 | 153.34 | 151.89 | 152.35 |
| 03/26/2013 | 151.5 | 154.38 | 150.64 | 153.63 |
| 03/28/2013 | 154.13 | 157.79 | 151.74 | 156.34 |
| 04/01/2013 | 156.17 | 157.25 | 155.25 | 156.23 |
| 04/02/2013 | 156.25 | 158.57 | 154.48 | 157.04 |
| 04/03/2013 | 157 | 157.92 | 154.88 | 155.23 |
| 04/04/2013 | 154.7 | 155.85 | 153.37 | 153.74 |
| 04/05/2013 | 153.74 | 156.6 | 153.35 | 155.79 |
| 04/08/2013 | 154.74 | 157.24 | 154.44 | 156.25 |
| 04/09/2013 | 157.03 | 157.03 | 154.35 | 155.15 |
| 04/10/2013 | 156.7 | 158.42 | 154.74 | 157 |
| 04/11/2013 | 158.13 | 160.5 | 157.98 | 159.78 |
| 04/12/2013 | 159.03 | 161.46 | 159.03 | 160.32 |
| 04/15/2013 | 160.53 | 160.87 | 158.75 | 160.32 |
| 04/16/2013 | 160.75 | 166.46 | 160.59 | 166.46 |
| 04/17/2013 | 166.25 | 167.96 | 164.2 | 165.17 |
| 04/18/2013 | 163.5 | 168.85 | 163.5 | 168.25 |
| 04/22/2013 | 168.68 | 175.5 | 168.68 | 175.34 |
| 04/23/2013 | 174.7 | 175 | 169.7 | 171.34 |
| 04/25/2013 | 173.09 | 173.75 | 170.01 | 172.37 |
| 04/26/2013 | 171.92 | 173.07 | 170.75 | 171.83 |
| 04/29/2013 | 172.07 | 174.21 | 171.63 | 173.38 |
| 04/30/2013 | 173.5 | 173.99 | 169.2 | 170.53 |
| 05/02/2013 | 171.1 | 173.5 | 170.58 | 173.45 |
| 05/03/2013 | 173.15 | 173.5 | 169.67 | 170.13 |
| 05/06/2013 | 169.75 | 169.83 | 167.49 | 169.43 |
| 05/07/2013 | 169.08 | 172.48 | 168.13 | 172.04 |
| 05/08/2013 | 172.25 | 174.88 | 171.63 | 174.65 |
| 05/09/2013 | 174.76 | 174.88 | 172.05 | 172.73 |
| 05/10/2013 | 172.18 | 176.23 | 172.17 | 176 |
| 05/13/2013 | 176.25 | 177.87 | 172.7 | 172.94 |
| 05/14/2013 | 172.51 | 173.73 | 171.28 | 172.13 |
| 05/15/2013 | 173.38 | 179 | 172.84 | 178.6 |
| 05/16/2013 | 178 | 181 | 177.75 | 180.63 |
| 05/17/2013 | 180.63 | 180.63 | 177.3 | 179.5 |
| 05/20/2013 | 179.88 | 181 | 178.04 | 179.23 |
| 05/21/2013 | 178.5 | 179.5 | 176.26 | 176.44 |
| 05/22/2013 | 176.88 | 178 | 174.5 | 176.5 |
| 05/23/2013 | 174.75 | 176.62 | 173.58 | 174.5 |
| 05/24/2013 | 176.44 | 176.44 | 173.58 | 175.74 |
| 05/27/2013 | 174.65 | 179.25 | 174.65 | 178.78 |
| 05/28/2013 | 178.57 | 180.2 | 176.7 | 178.05 |
| 05/29/2013 | 177.51 | 179.62 | 175.96 | 178.88 |
| 05/30/2013 | 177.53 | 181.83 | 177.53 | 180.54 |
| 05/31/2013 | 179.32 | 180.18 | 174.43 | 174.88 |
| 06/03/2013 | 174.5 | 175.35 | 171.64 | 171.8 |
| 06/04/2013 | 171.83 | 173.45 | 170.25 | 170.67 |
| 06/05/2013 | 170.5 | 173.6 | 169.63 | 172.46 |
| 06/06/2013 | 170.88 | 172.35 | 169.5 | 170.33 |
| 06/07/2013 | 170.44 | 173.35 | 168.3 | 169.54 |
| 06/10/2013 | 170.26 | 171.75 | 167.88 | 170.25 |
| 06/11/2013 | 168.37 | 170.23 | 165.55 | 166.25 |
| 06/12/2013 | 165.5 | 168.35 | 164.62 | 166 |
| 06/13/2013 | 164.4 | 165.25 | 163.34 | 164.09 |
| 06/14/2013 | 165.5 | 167.12 | 164.83 | 165.76 |
| 06/17/2013 | 166.4 | 167.3 | 164.34 | 167.08 |
| 06/18/2013 | 167 | 167 | 163.75 | 164.83 |
| 06/19/2013 | 164.03 | 166.65 | 163.21 | 166.3 |
| 06/20/2013 | 164.71 | 164.71 | 158.65 | 158.8 |
| 06/21/2013 | 159.2 | 160.64 | 157.53 | 158.35 |
| 06/24/2013 | 157.95 | 158.46 | 155.94 | 156.5 |
| 06/25/2013 | 156.5 | 161.6 | 155.6 | 158.24 |
| 06/26/2013 | 157.88 | 159.42 | 155 | 155.1 |
| 06/27/2013 | 158.5 | 163.18 | 155.59 | 160.78 |
| 06/28/2013 | 162.38 | 168.3 | 162.28 | 166.63 |
| 07/01/2013 | 167.25 | 168.5 | 166.17 | 167.73 |
| 07/02/2013 | 167.18 | 167.19 | 163.57 | 164.58 |
| 07/03/2013 | 163.5 | 163.68 | 160.9 | 163.01 |
| 07/04/2013 | 163.45 | 164.37 | 161.43 | 163.9 |
| 07/05/2013 | 165.03 | 168.19 | 164.63 | 166.78 |
| 07/08/2013 | 166 | 166.87 | 163.19 | 164.92 |
| 07/09/2013 | 165.55 | 168.44 | 165.55 | 167.62 |
| 07/10/2013 | 167.57 | 167.98 | 164.04 | 164.04 |
| 07/11/2013 | 166.75 | 171.68 | 166.51 | 169.99 |
| 07/12/2013 | 171.75 | 174.43 | 170.45 | 174.05 |
| 07/15/2013 | 172.75 | 174.51 | 171 | 173.75 |
| 07/16/2013 | 169.75 | 171.13 | 167.49 | 169.73 |
| 07/17/2013 | 169.45 | 170.2 | 161.98 | 165.01 |
| 07/18/2013 | 167.48 | 172.13 | 164.24 | 170.63 |
| 07/19/2013 | 172.01 | 172.99 | 168.29 | 169.85 |
| 07/22/2013 | 169 | 171.75 | 169 | 170.53 |
| 07/23/2013 | 171.98 | 172.5 | 170.26 | 170.58 |
| 07/24/2013 | 168.5 | 169 | 163.38 | 165.25 |
| 07/25/2013 | 165.17 | 166.5 | 162.54 | 163.03 |
| 07/26/2013 | 164 | 164.07 | 159.5 | 161.44 |
| 07/29/2013 | 160.75 | 160.75 | 157.42 | 158.09 |
| 07/30/2013 | 157.69 | 158.75 | 155.03 | 156.5 |
| 07/31/2013 | 155.25 | 155.45 | 151.73 | 151.73 |
| 08/01/2013 | 153.48 | 159.45 | 153.1 | 158.3 |
| 08/02/2013 | 157.5 | 158.7 | 156.71 | 157.55 |
| 08/05/2013 | 157.89 | 158.87 | 153.75 | 158.4 |
| 08/06/2013 | 157.75 | 157.84 | 151.63 | 151.65 |
| 08/07/2013 | 152.49 | 153.59 | 150 | 150 |
| 08/08/2013 | 151 | 154.38 | 150 | 152.12 |
| 08/12/2013 | 152.51 | 152.7 | 149.67 | 150 |
| 08/13/2013 | 150.96 | 156.2 | 149.54 | 155.48 |
| 08/14/2013 | 155.5 | 155.92 | 152.17 | 155 |
| 08/16/2013 | 153.5 | 155.5 | 146.23 | 147.79 |
| 08/19/2013 | 146.75 | 147.15 | 142.57 | 145 |
| 08/20/2013 | 143.74 | 147.48 | 141.63 | 145.5 |
| 08/21/2013 | 151.5 | 154.84 | 147.5 | 149 |
| 08/22/2013 | 147.25 | 150.93 | 142.5 | 147.25 |
| 08/23/2013 | 148 | 152.29 | 147.07 | 152.09 |
| 08/26/2013 | 153.09 | 155.7 | 150.64 | 152.74 |
| 08/27/2013 | 149.32 | 150 | 138.87 | 141.45 |
| 08/28/2013 | 138.93 | 143 | 132 | 140.34 |
| 08/29/2013 | 142 | 145.63 | 142 | 142.68 |
| 08/30/2013 | 142.75 | 150 | 142.67 | 148 |
| 09/02/2013 | 149.5 | 151.09 | 145.63 | 147.01 |
| 09/03/2013 | 149.23 | 149.23 | 139.26 | 141.25 |
| 09/04/2013 | 141.87 | 144.21 | 139.79 | 141.39 |
| 09/05/2013 | 146 | 155.73 | 146 | 152.75 |
| 09/06/2013 | 152.75 | 155 | 146.69 | 153.55 |
| 09/10/2013 | 155.14 | 160.25 | 154.6 | 158.82 |
| 09/11/2013 | 158.25 | 162.5 | 156.39 | 160.95 |
| 09/12/2013 | 160.63 | 161.5 | 156.9 | 158.78 |
| 09/13/2013 | 158.12 | 158.63 | 155.25 | 157.03 |
| 09/16/2013 | 159.38 | 162.23 | 157.25 | 160.53 |
| 09/17/2013 | 159.5 | 161.25 | 158.4 | 161.17 |
| 09/18/2013 | 160.9 | 163.73 | 157.79 | 163.23 |
| 09/19/2013 | 170 | 172.48 | 169.08 | 170.92 |
| 09/20/2013 | 170.63 | 171.62 | 158.82 | 164.54 |
| 09/23/2013 | 162.75 | 163.09 | 158.28 | 160.17 |
| 09/24/2013 | 158.26 | 161.09 | 157.49 | 159.28 |
| 09/25/2013 | 159.5 | 160.43 | 153.3 | 154.96 |
| 09/26/2013 | 155.34 | 156.5 | 154.5 | 154.59 |
| 09/27/2013 | 155.5 | 156 | 151.25 | 153 |
| 09/30/2013 | 151.5 | 153.21 | 146.93 | 148.34 |
| 10/01/2013 | 149.7 | 153.6 | 147.34 | 153.09 |
| 10/03/2013 | 153.82 | 159.75 | 152.5 | 159.42 |
| 10/04/2013 | 158.88 | 161.85 | 158.75 | 159.94 |
| 10/07/2013 | 159.13 | 159.54 | 154.57 | 158.88 |
| 10/08/2013 | 162.63 | 163.64 | 156.45 | 157.25 |
| 10/09/2013 | 156.3 | 162.73 | 155.75 | 162.38 |
| 10/10/2013 | 162.25 | 162.25 | 158.34 | 160.93 |
| 10/11/2013 | 161.82 | 165.94 | 159.84 | 165.09 |
| 10/14/2013 | 164.39 | 167.33 | 162.17 | 167.21 |
| 10/15/2013 | 168.25 | 168.75 | 161.65 | 162.01 |
| 10/17/2013 | 163.25 | 164.99 | 160.64 | 163.28 |
| 10/18/2013 | 163.82 | 169.89 | 163.82 | 168.53 |
| 10/21/2013 | 168.5 | 169.7 | 165.64 | 167.99 |
| 10/22/2013 | 167.75 | 168.49 | 166.3 | 166.78 |
| 10/23/2013 | 167.25 | 167.25 | 163.45 | 164.6 |
| 10/24/2013 | 164.05 | 168.94 | 164.05 | 167.49 |
| 10/25/2013 | 166.32 | 168.74 | 165.79 | 167.5 |
| 10/28/2013 | 168.25 | 168.75 | 166.35 | 167.08 |
| 10/29/2013 | 167 | 172.25 | 163.89 | 171.75 |
| 10/30/2013 | 171.5 | 171.88 | 168.94 | 169.45 |
| 10/31/2013 | 169.05 | 171.26 | 168.35 | 170 |
| 11/01/2013 | 170.4 | 172 | 169.55 | 170.68 |
| 11/05/2013 | 170.12 | 171.25 | 168.25 | 168.7 |
| 11/06/2013 | 169.73 | 169.8 | 166.32 | 167 |
| 11/07/2013 | 167.5 | 169.38 | 164.23 | 166.65 |
| 11/08/2013 | 165.85 | 166.92 | 161.17 | 162.94 |
| 11/11/2013 | 161 | 165.18 | 154.18 | 163.92 |
| 11/12/2013 | 163.14 | 165.76 | 160.84 | 161.01 |
| 11/13/2013 | 159.75 | 161.87 | 157.09 | 157.99 |
| 11/14/2013 | 159.5 | 162.48 | 159.5 | 160.82 |
| 11/18/2013 | 162.85 | 167.5 | 162.26 | 166.63 |
| 11/19/2013 | 167.1 | 167.1 | 164.37 | 165.07 |
| 11/20/2013 | 164.18 | 164.75 | 161.6 | 161.65 |
| 11/21/2013 | 161.14 | 161.4 | 158.79 | 159.74 |
| 11/22/2013 | 160.63 | 161.73 | 158.78 | 160.65 |
| 11/25/2013 | 162.01 | 165.44 | 162.01 | 164.75 |
| 11/26/2013 | 164.43 | 164.98 | 162.1 | 163.54 |
| 11/27/2013 | 162.78 | 164.69 | 161.03 | 163.07 |
| 11/28/2013 | 163.9 | 165.75 | 162.01 | 164.48 |
| 11/29/2013 | 163.75 | 167.23 | 163.75 | 165.29 |
| 12/02/2013 | 165.5 | 166.25 | 164.51 | 165.14 |
| 12/03/2013 | 165 | 165.55 | 163.17 | 164.24 |
| 12/04/2013 | 163.73 | 164.89 | 163.37 | 164.7 |
| 12/05/2013 | 167.89 | 172.48 | 167.89 | 172 |
| 12/06/2013 | 171.23 | 172.4 | 169.57 | 171.9 |
| 12/09/2013 | 177.5 | 179.35 | 173.14 | 173.25 |
| 12/10/2013 | 173.09 | 175.46 | 172.5 | 173.84 |
| 12/11/2013 | 172.53 | 175.45 | 171.73 | 175.25 |
| 12/12/2013 | 173.3 | 175.14 | 172.63 | 173.98 |
| 12/13/2013 | 171.95 | 175.5 | 171.25 | 171.45 |
| 12/16/2013 | 172 | 172.73 | 170.3 | 171.53 |
| 12/17/2013 | 168.92 | 168.92 | 163.51 | 164.82 |
| 12/18/2013 | 162.63 | 170.17 | 162.39 | 166.94 |
| 12/19/2013 | 169.75 | 170.99 | 162.6 | 163.28 |
| 12/20/2013 | 164.45 | 167.15 | 162.53 | 166.62 |
| 12/23/2013 | 164.5 | 167.88 | 164.25 | 165.78 |
| 12/24/2013 | 166.39 | 166.63 | 163.76 | 164.65 |
| 12/26/2013 | 164.96 | 168.05 | 164.23 | 167.25 |
| 12/27/2013 | 166.03 | 168.87 | 166.03 | 167.19 |
| 12/30/2013 | 169.2 | 169.25 | 166.29 | 167.35 |
| 12/31/2013 | 168.03 | 168.08 | 165.03 | 166.88 |