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

2014 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 200.3093
CLOSE 200.4534

Low

LOW 154.2

High

HIGH 243.49
DATEOPENHIGHLOWCLOSE
01/01/2014167167.45165.75166.75
01/02/2014166.25168.69163.39164.5
01/03/2014163166.5162.5166.25
01/06/2014165.75165.75164.25165.57
01/07/2014166.78167.74163.32166.14
01/08/2014166.3166.74165166.3
01/09/2014165.8166.51164.28166.13
01/10/2014165.74168.68164.08165.75
01/13/2014165.03169.24164.23168.5
01/14/2014167.26169167.08168.05
01/15/2014168.25170.68167.4170
01/16/2014171.1171.25167.59167.98
01/17/2014168.75168.75164.76168.04
01/20/2014167.03169.18166.6167.46
01/21/2014168.24169.7167.5169.63
01/22/2014168.88171.18168.67169
01/23/2014168.75170.28168.19170
01/24/2014167.5168.74165.93168.45
01/27/2014166.23166.23161.4163.75
01/28/2014162164159.65161.25
01/29/2014161.88162.73160.14161.76
01/30/2014159.38159.98156.92157.82
01/31/2014157.5159.07156.28157
02/03/2014157.49158.5156.28156.6
02/04/2014155.42158.88154.2158.32
02/05/2014157.75159.95156.28159.25
02/06/2014159.69162.4157.38161.88
02/07/2014163.1163.63160.53161.71
02/10/2014161.92162.54159161.13
02/11/2014161.5161.79159.82161.25
02/12/2014161.65163.2160.92161.37
02/13/2014161.5162157.82158.13
02/14/2014158.5160.96157.34160.45
02/17/2014160.5163160.28162.6
02/18/2014162.13166.1161.85165.1
02/19/2014164.05168.07163.75167.51
02/20/2014166.45166.87165.21165.69
02/21/2014164.96167.4164.93166.1
02/24/2014165.53168.25163.94167.75
02/25/2014168.5169166.5167.78
02/26/2014167.5169.8167.14169.35
02/28/2014170.5170.73166.29167.4
03/03/2014166.3168165.8166.55
03/04/2014166.5168.46166.07167.93
03/05/2014168.38168.75165.63167.44
03/06/2014168.25169.43167.03168.9
03/07/2014169.9178.73169.05177.87
03/10/2014176.63184.23175183.62
03/11/2014183.63185179.89181.29
03/12/2014180.32183.25179.13181.39
03/13/2014181.88187.38181.88185.59
03/14/2014183.75184.98181183.04
03/17/2014183.85186.2182.08183.5
03/18/2014183.85186.2182.08183.5
03/19/2014185185.83183.94184.62
03/20/2014184.62184.62182182.55
03/21/2014183.79184.38182.8183.46
03/24/2014183.63188.23183.5187.67
03/25/2014187.5190.14186.94187.54
03/26/2014188.2189.08186.03186.51
03/27/2014187.5190.19185.5186.69
03/28/2014187.49188.53183.76186.24
03/31/2014186.99188.25185.78187.2
04/01/2014187.88188.39183.14184.53
04/02/2014186.24186.5180.48182.98
04/03/2014184184.5181.57182.2
04/04/2014181.39183.25180.01181.37
04/07/2014181.25183180.78181.34
04/08/2014182.01186.23180.44185.46
04/09/2014182.01186.23180.44185.46
04/10/2014186.17187.17184184.85
04/11/2014183.51186.2183.48184.54
04/15/2014183.58184.7179.53180.99
04/16/2014180.8182.95180.28181.49
04/17/2014179.07180.33176.83179.68
04/21/2014180.68181.63178.25179.12
04/22/2014180.48182.4179.35181.89
04/23/2014181.23184.87180.65183.25
04/25/2014183.29184.5181.25181.6
04/28/2014180.57182.32180.14181.3
04/29/2014181.6181.88178.13178.95
04/30/2014179182.48177.92180.33
05/02/2014180.88181.89178.89179.28
05/05/2014179.96180.78178.5179.18
05/06/2014180.05181.15178.53180.05
05/07/2014179.63181.75177.87178.9
05/08/2014179.29180.75178.88179.58
05/09/2014180190180189.2
05/12/2014188.78198.71188.63198.04
05/13/2014200200195.63197.04
05/14/2014196.25198.7193.57193.87
05/15/2014192.25197.79191.51197.09
05/16/2014200213.5196.92201.18
05/19/2014203.98208.75202202.98
05/20/2014204205.4201.09204.01
05/21/2014203.09203.63201.25202.38
05/22/2014203203.75199.5200.65
05/23/2014199.75200.75195.68197.42
05/26/2014199.75201.01197.5199.29
05/27/2014200202.67197.09201.23
05/28/2014199.98206.69199.88205.87
05/29/2014205.65207.69201.85202.57
05/30/2014203.75205.7182.5198.19
06/02/2014198.38205.59198.38204.85
06/03/2014205.75206.96203.5206.09
06/04/2014205.6207.43203.78204.18
06/05/2014202.95203.85200.25201.37
06/06/2014203.25205.25200.25203.82
06/09/2014205.48207.5203.75204.87
06/10/2014205.29205.9202.5204.17
06/11/2014204.25207.46202.5205.13
06/12/2014206.13211.24203.21209.96
06/13/2014211214207.92208.85
06/16/2014207.75210.7207.58209.75
06/17/2014209212.2206.84211.64
06/18/2014211.78212.85207.19208.71
06/19/2014209.28209.99205.55206.44
06/20/2014206.5207.94204.84205.49
06/23/2014206206.64203.83205.37
06/24/2014206.34208.19206.25207.25
06/25/2014207.25208.3205.75206.03
06/26/2014205206.65202.17203.1
06/27/2014204.46205.5203.5204.05
06/30/2014204.98208.18204.98205.39
07/01/2014205.75206.99203.75205.83
07/02/2014207.7210.5206.38209.98
07/03/2014210.25211.33207.84209.2
07/04/2014209.2214.74208.78214.17
07/07/2014214.98215.18208.96210.12
07/08/2014211212.09205207.32
07/09/2014207208.71204.5207.58
07/10/2014207.58212203.07205.84
07/11/2014205.28207.87202.2202.95
07/14/2014203.75205201.79204.37
07/15/2014205.19207.2204.13206.7
07/16/2014207.38209.63204.48208.94
07/17/2014209.68209.75207.38207.95
07/18/2014207.23209.2205.5208.12
07/21/2014210.43211.74206.32206.87
07/22/2014207.48210.67206.75209.96
07/23/2014210.78211.25208.75209.08
07/24/2014209211208.25210.57
07/25/2014210.25212.45208.54208.88
07/28/2014209.63209.95207207.39
07/30/2014207.75210.48206.71209.7
07/31/2014209.48209.98207.14208.5
08/01/2014206.51206.95203203.87
08/04/2014204.75205.68201.78203.25
08/05/2014204.25205.75202.48205.05
08/06/2014203.76204.89201.84202.5
08/07/2014203.23204.63202.5202.88
08/08/2014201.25201.95198.75199.04
08/11/2014200.25200.71197.85198.24
08/12/2014200.25202.13198201.8
08/13/2014202.5203.94200.67203.1
08/14/2014203.53207.92203.33206.68
08/18/2014207.5208.63205.9208.09
08/19/2014208.25209.38205.57205.96
08/20/2014207.25208.65204.75205.14
08/21/2014205.5208.8205.25208.13
08/22/2014208.59212.19207.01211.69
08/25/2014210.75213.2209.3210.87
08/26/2014211.13212.13209.53210.63
08/27/2014211.5211.5208.5209.15
08/28/2014209.38211.38208.5210.89
09/01/2014211.48212.25209.65210.3
09/02/2014210.78215.28209.67214.8
09/03/2014216.25216.25212.9214.17
09/04/2014214.51214.75212.13212.96
09/05/2014213213.89211.03212.12
09/08/2014212.75216.95212.37216.19
09/09/2014215.03217.48214.45216.4
09/10/2014216.25216.25213.53214.33
09/11/2014214.35215.78213.25213.59
09/12/2014212.53214.5212.24213.93
09/15/2014212.5216.25212.5215.09
09/16/2014215.25215.51212212.75
09/17/2014213.75213.98210.53211.6
09/18/2014211.19215.25210.57214.54
09/19/2014215216.25212.85215.07
09/22/2014214.24214.63212.75214.21
09/23/2014214.01214.46211.4212.21
09/24/2014211.78214.33211.26213.87
09/25/2014213.25216.4210.53212.49
09/26/2014212.49219.75211.25217.92
09/29/2014218.25219.34215.3216.28
09/30/2014216.05219.95215.29218.17
10/01/2014216.5217.79215.13217
10/07/2014216.25216.75213.53215.62
10/08/2014215.14217.5214.58216.9
10/09/2014218.5223.24217.07221.9
10/10/2014220.76221.29216.23216.83
10/13/2014216219.5213.92219.2
10/14/2014221.25221.49216.29217.09
10/15/2014217.09217.09217.09217.09
10/16/2014217.1218.5213.76214.71
10/17/2014215.07222.03214.28221.32
10/20/2014223.5227.4222.54223.45
10/21/2014225226.44221.92223.89
10/22/2014226.26226.59222.82223.42
10/27/2014224.76226.83223.54224.32
10/28/2014224.75225.05223.5223.83
10/29/2014225.05225.63222.5222.89
10/30/2014222.48224.99221.78224.17
10/31/2014225.03228.65224.34227.96
11/03/2014228.8229.83226.35227.68
11/05/2014228.76230.08227.57228.2
11/07/2014226.25226.65223.42224.87
11/10/2014224.88227.09223.25226.17
11/11/2014226.48229.33225.6226.98
11/12/2014227.75229.98226.04227.94
11/13/2014228.88230225.98228.99
11/14/2014229.55233.25227.94232.53
11/17/2014232.5233.5227229.74
11/18/2014230.25233.75228233.05
11/19/2014233.76234.43230.54231.64
11/20/2014231.99231.99228.03229.55
11/21/2014230.3233.75228.51233.21
11/24/2014233.09237.5232.03236.3
11/25/2014235.75239.7234.75238.39
11/26/2014234.95239.98233.33237.83
11/27/2014237.65238.45235.75237.04
11/28/2014237241.48236.75239.29
12/01/2014239.58240.62237.05237.5
12/02/2014235.44237.4234.8235.83
12/03/2014235.5236.01233233.28
12/04/2014235236.07233235.35
12/05/2014235.25236.1233.93235.69
12/08/2014236.25236.25231.25231.79
12/09/2014231.26233.75231.26231.69
12/10/2014231.53233.75231.33232.85
12/11/2014232.48233.94231.25233.4
12/12/2014233.25234.05232.25232.88
12/15/2014232.5236.08232235.38
12/16/2014234.39235.5229.25231.44
12/17/2014231.5233.13229230.46
12/18/2014233.15234.13230.51233.51
12/19/2014236.26237.25233.13235.37
12/22/2014238.5241.53235.63240.93
12/23/2014239.93243.49238.84239.94
12/24/2014239.48241.2235.28236.32
12/26/2014237.6238.24235.64237.17
12/29/2014237.53239237.08237.93
12/30/2014237.5239.9235.69239.12
12/31/2014239239.33237.44237.9