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
2015 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 262.2901
CLOSE 262.272
Low
LOW 234.07
High
HIGH 282
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2015 | 237.75 | 238.6 | 236.26 | 238.01 |
| 01/02/2015 | 237.6 | 242.33 | 237.6 | 241.33 |
| 01/05/2015 | 242.5 | 242.64 | 238.78 | 239.29 |
| 01/06/2015 | 238.5 | 239.14 | 234.39 | 235.57 |
| 01/07/2015 | 234.93 | 237.84 | 234.07 | 236.25 |
| 01/08/2015 | 238.57 | 242.24 | 237.05 | 241.21 |
| 01/09/2015 | 243.23 | 245 | 241.65 | 243.92 |
| 01/12/2015 | 242.35 | 243.6 | 241.13 | 241.76 |
| 01/13/2015 | 242.24 | 242.99 | 238.93 | 240.84 |
| 01/14/2015 | 240.01 | 243.67 | 239.93 | 240.98 |
| 01/15/2015 | 247.5 | 249.55 | 242.69 | 248.29 |
| 01/16/2015 | 250.55 | 253.73 | 249.64 | 250.34 |
| 01/19/2015 | 253.32 | 255 | 250.74 | 251.14 |
| 01/20/2015 | 252.5 | 256.75 | 250.5 | 255.24 |
| 01/21/2015 | 256.85 | 258.24 | 254.59 | 254.99 |
| 01/22/2015 | 256.25 | 258.13 | 254.64 | 255.32 |
| 01/23/2015 | 257.5 | 262 | 256.1 | 260.7 |
| 01/27/2015 | 260.75 | 269.44 | 260.23 | 268.52 |
| 01/28/2015 | 267.5 | 273.3 | 263.75 | 264.58 |
| 01/29/2015 | 268.75 | 275.15 | 265.25 | 273.75 |
| 01/30/2015 | 273.64 | 273.64 | 266.07 | 269.33 |
| 02/02/2015 | 267.13 | 273.25 | 263.08 | 270.4 |
| 02/03/2015 | 269.63 | 270.55 | 263.83 | 266.02 |
| 02/04/2015 | 265.75 | 270.2 | 264.32 | 266.93 |
| 02/05/2015 | 268.75 | 273.2 | 267.58 | 269.13 |
| 02/06/2015 | 269.25 | 269.74 | 262.52 | 263.38 |
| 02/09/2015 | 261.75 | 262.94 | 258.63 | 260.02 |
| 02/10/2015 | 257.5 | 265.58 | 257.5 | 263.62 |
| 02/11/2015 | 264.5 | 266.2 | 263.25 | 264.6 |
| 02/12/2015 | 266.27 | 270.48 | 263.18 | 269 |
| 02/13/2015 | 270.3 | 270.5 | 265.9 | 266.45 |
| 02/16/2015 | 268.95 | 271.25 | 265.63 | 266.89 |
| 02/18/2015 | 266.89 | 270.74 | 264.27 | 268.7 |
| 02/19/2015 | 268.5 | 271.23 | 265.95 | 269.95 |
| 02/20/2015 | 270.75 | 272.48 | 267.13 | 268.27 |
| 02/23/2015 | 269.27 | 270.39 | 265.5 | 266.88 |
| 02/24/2015 | 267.58 | 267.75 | 264.27 | 266.92 |
| 02/25/2015 | 267.5 | 268.7 | 262.5 | 263.12 |
| 02/26/2015 | 263.42 | 264 | 258.77 | 259.54 |
| 02/27/2015 | 261.37 | 264.64 | 261.37 | 263.5 |
| 02/28/2015 | 265.75 | 269.2 | 261.04 | 267.8 |
| 03/02/2015 | 270.08 | 274.75 | 267 | 270.64 |
| 03/03/2015 | 271.62 | 273 | 269.27 | 270.83 |
| 03/04/2015 | 276.25 | 277.33 | 265 | 266.33 |
| 03/05/2015 | 266.25 | 272.5 | 265.63 | 271.27 |
| 03/09/2015 | 269.27 | 270.45 | 264 | 264.75 |
| 03/10/2015 | 265.5 | 265.57 | 261.25 | 263.14 |
| 03/11/2015 | 262.73 | 265.48 | 262.5 | 264.12 |
| 03/12/2015 | 265.02 | 265.98 | 262.77 | 263.65 |
| 03/13/2015 | 265 | 266 | 258.65 | 260.67 |
| 03/16/2015 | 261.25 | 264.48 | 260.63 | 262.89 |
| 03/17/2015 | 265 | 266.48 | 260.71 | 264.52 |
| 03/18/2015 | 265.04 | 267.98 | 263.3 | 265.89 |
| 03/19/2015 | 267.75 | 268.45 | 262.18 | 263.05 |
| 03/20/2015 | 262.75 | 264.88 | 261.49 | 263.98 |
| 03/23/2015 | 263.99 | 264.85 | 261.5 | 261.94 |
| 03/24/2015 | 260.83 | 264.25 | 258.87 | 259.49 |
| 03/25/2015 | 260.02 | 261.68 | 257.77 | 258.57 |
| 03/26/2015 | 256.73 | 258.05 | 250.53 | 251.74 |
| 03/27/2015 | 253.74 | 255.89 | 252.03 | 253.67 |
| 03/30/2015 | 255 | 259.75 | 253.2 | 259.23 |
| 03/31/2015 | 259.98 | 259.98 | 253.72 | 255.68 |
| 04/01/2015 | 256.52 | 259.21 | 253.25 | 258.32 |
| 04/06/2015 | 258.75 | 259.21 | 254.95 | 257.99 |
| 04/07/2015 | 258.32 | 259.55 | 255.92 | 258.19 |
| 04/08/2015 | 260.02 | 260.62 | 257.52 | 258.89 |
| 04/09/2015 | 259.57 | 264.75 | 257.5 | 264.02 |
| 04/10/2015 | 263.25 | 263.25 | 258.71 | 260.67 |
| 04/13/2015 | 260 | 261.58 | 258.7 | 259.7 |
| 04/15/2015 | 260 | 262.18 | 256.3 | 257.92 |
| 04/16/2015 | 257 | 258.39 | 254.5 | 257.42 |
| 04/17/2015 | 256.27 | 256.96 | 254.02 | 254.57 |
| 04/20/2015 | 255 | 256.25 | 250.65 | 251.28 |
| 04/21/2015 | 251.25 | 253.6 | 248.9 | 250.75 |
| 04/22/2015 | 251.63 | 255.25 | 248.38 | 253.28 |
| 04/23/2015 | 255.02 | 256.05 | 251.53 | 253.38 |
| 04/24/2015 | 254.73 | 254.75 | 250.09 | 251.62 |
| 04/27/2015 | 251.74 | 253.13 | 249 | 251.37 |
| 04/28/2015 | 249.89 | 252.87 | 247.53 | 251.14 |
| 04/29/2015 | 251 | 252.38 | 247 | 248.29 |
| 04/30/2015 | 247.75 | 248.75 | 244.76 | 247.2 |
| 05/04/2015 | 248.51 | 252.38 | 248 | 250.24 |
| 05/05/2015 | 249.76 | 250.98 | 246.46 | 246.92 |
| 05/06/2015 | 246.88 | 246.88 | 241.38 | 242.65 |
| 05/07/2015 | 242 | 242.5 | 236.05 | 237.83 |
| 05/08/2015 | 240.38 | 246.95 | 238.85 | 245.5 |
| 05/11/2015 | 246.51 | 248.19 | 243.51 | 247.58 |
| 05/12/2015 | 247.5 | 247.5 | 241.75 | 242.99 |
| 05/13/2015 | 243.96 | 248.35 | 242.9 | 247.57 |
| 05/14/2015 | 247.25 | 248.71 | 243.5 | 247.76 |
| 05/15/2015 | 248.73 | 249.39 | 246.05 | 247.53 |
| 05/18/2015 | 249 | 253 | 248 | 252.47 |
| 05/19/2015 | 251.59 | 254.5 | 249.53 | 251.89 |
| 05/20/2015 | 252.42 | 256.7 | 252.39 | 256.02 |
| 05/21/2015 | 256 | 257.5 | 253.78 | 256.18 |
| 05/22/2015 | 256.18 | 257.25 | 254.59 | 256.08 |
| 05/25/2015 | 257.1 | 257.75 | 254.4 | 255.89 |
| 05/26/2015 | 256.12 | 257.55 | 254.52 | 256.85 |
| 05/27/2015 | 255.95 | 260 | 255.35 | 259.54 |
| 05/28/2015 | 259.77 | 260.93 | 255.55 | 257.35 |
| 05/29/2015 | 257.49 | 263.5 | 256.79 | 262.64 |
| 06/01/2015 | 262.24 | 264 | 257.75 | 259.05 |
| 06/02/2015 | 259.6 | 260.08 | 251.23 | 252.2 |
| 06/03/2015 | 252.25 | 254.25 | 249.5 | 251.39 |
| 06/04/2015 | 252.22 | 254.47 | 248.75 | 253.74 |
| 06/05/2015 | 252.57 | 254.63 | 250.63 | 252.94 |
| 06/08/2015 | 251.07 | 253.07 | 248.89 | 250.87 |
| 06/09/2015 | 251.25 | 251.5 | 249.28 | 250.47 |
| 06/10/2015 | 249.5 | 254.75 | 249.25 | 253.9 |
| 06/11/2015 | 254.4 | 254.64 | 248.68 | 250.05 |
| 06/12/2015 | 250.25 | 252.72 | 247.54 | 252.29 |
| 06/15/2015 | 250.5 | 253.44 | 250 | 251.3 |
| 06/16/2015 | 250 | 252.62 | 249.26 | 252.1 |
| 06/17/2015 | 252.25 | 253.38 | 249.88 | 251.18 |
| 06/18/2015 | 251.48 | 255.95 | 250.57 | 254.9 |
| 06/19/2015 | 256.2 | 258.74 | 253.29 | 257.63 |
| 06/22/2015 | 258.02 | 264.23 | 257.13 | 261.79 |
| 06/23/2015 | 263 | 265.3 | 260.63 | 263.02 |
| 06/24/2015 | 263.5 | 264.45 | 260.68 | 261.45 |
| 06/25/2015 | 262.07 | 267.71 | 260.67 | 266.25 |
| 06/26/2015 | 266.75 | 267.74 | 262.88 | 265.71 |
| 06/29/2015 | 261.23 | 265.44 | 257.63 | 264.17 |
| 06/30/2015 | 263.07 | 268 | 262 | 266.79 |
| 07/01/2015 | 265.33 | 269.25 | 265.02 | 268.08 |
| 07/02/2015 | 266.25 | 266.93 | 263.92 | 264.55 |
| 07/03/2015 | 263.52 | 269.04 | 263.52 | 268.57 |
| 07/06/2015 | 266.02 | 271.25 | 265.07 | 270.88 |
| 07/07/2015 | 269.63 | 272.88 | 269.63 | 271.71 |
| 07/08/2015 | 269.77 | 270.15 | 266.5 | 267.21 |
| 07/09/2015 | 265.68 | 269.23 | 265.02 | 268.52 |
| 07/10/2015 | 267.45 | 273.75 | 267.13 | 272.69 |
| 07/13/2015 | 271.25 | 276.48 | 271.25 | 274.04 |
| 07/14/2015 | 273.88 | 275.48 | 271.5 | 272.96 |
| 07/15/2015 | 273.25 | 275.37 | 272.7 | 274.18 |
| 07/16/2015 | 274.7 | 279.75 | 274.52 | 278.68 |
| 07/17/2015 | 279.85 | 280.44 | 276.4 | 277.64 |
| 07/20/2015 | 278.99 | 279.75 | 276.75 | 278.82 |
| 07/21/2015 | 279.14 | 282 | 273.27 | 274.52 |
| 07/22/2015 | 274.1 | 279.27 | 272.17 | 278.6 |
| 07/23/2015 | 278.23 | 279.18 | 275.02 | 276.98 |
| 07/24/2015 | 275.79 | 278.75 | 275.13 | 276.96 |
| 07/27/2015 | 275.98 | 276.13 | 267.5 | 273.96 |
| 07/28/2015 | 273.5 | 278.48 | 273.12 | 277.13 |
| 07/29/2015 | 276.27 | 279.48 | 276.27 | 277.08 |
| 07/30/2015 | 276.75 | 279.25 | 275.27 | 277.64 |
| 07/31/2015 | 278.9 | 280.25 | 275.75 | 277.92 |
| 08/03/2015 | 278.19 | 279.38 | 273.37 | 273.85 |
| 08/04/2015 | 274.52 | 275.5 | 270.49 | 271.62 |
| 08/05/2015 | 273.04 | 274.43 | 271.3 | 273.05 |
| 08/06/2015 | 272.98 | 275.33 | 271.37 | 273.99 |
| 08/07/2015 | 273.49 | 274.38 | 272.15 | 273.17 |
| 08/10/2015 | 273.75 | 276.49 | 272 | 273.67 |
| 08/11/2015 | 273.77 | 274.71 | 271.07 | 273.68 |
| 08/12/2015 | 272.1 | 273.73 | 266.93 | 267.62 |
| 08/13/2015 | 269.25 | 270.68 | 266.65 | 269.39 |
| 08/14/2015 | 270.77 | 275.92 | 269.98 | 275.45 |
| 08/17/2015 | 274.77 | 275.45 | 268.95 | 272.88 |
| 08/18/2015 | 272.9 | 274.02 | 269.62 | 271.58 |
| 08/19/2015 | 271.21 | 271.75 | 268.75 | 270.46 |
| 08/20/2015 | 267 | 271.19 | 267 | 268.68 |
| 08/21/2015 | 266 | 268.24 | 262.75 | 265.33 |
| 08/24/2015 | 261.18 | 261.18 | 252.82 | 254.77 |
| 08/25/2015 | 256.18 | 258.08 | 251.43 | 254.62 |
| 08/26/2015 | 254.35 | 257.25 | 252.25 | 253.38 |
| 08/27/2015 | 256.25 | 258.62 | 252.28 | 255.53 |
| 08/28/2015 | 257.77 | 260.69 | 254.85 | 256.99 |
| 08/31/2015 | 255.28 | 258.23 | 253.89 | 256.87 |
| 09/01/2015 | 255.33 | 255.33 | 248.25 | 250.03 |
| 09/02/2015 | 251.28 | 253.49 | 246.25 | 248.79 |
| 09/03/2015 | 250.58 | 253.75 | 249.75 | 252.58 |
| 09/04/2015 | 250.55 | 251.5 | 245 | 249.01 |
| 09/07/2015 | 250.25 | 252.45 | 245 | 246.12 |
| 09/08/2015 | 246.68 | 252.5 | 244.25 | 251.02 |
| 09/09/2015 | 253.63 | 256.25 | 251.25 | 254.08 |
| 09/10/2015 | 250.75 | 254.24 | 249.08 | 252.75 |
| 09/11/2015 | 253.63 | 255 | 251.7 | 252.63 |
| 09/14/2015 | 252.22 | 255.58 | 250.88 | 254.93 |
| 09/15/2015 | 254.49 | 254.92 | 252.03 | 253.29 |
| 09/16/2015 | 254.73 | 257.02 | 252.89 | 255.84 |
| 09/18/2015 | 258.75 | 265.5 | 257.79 | 262.44 |
| 09/21/2015 | 259.49 | 263.75 | 259.08 | 263.24 |
| 09/22/2015 | 262.52 | 265 | 256.33 | 257.67 |
| 09/23/2015 | 254.8 | 263.37 | 254.67 | 262.3 |
| 09/24/2015 | 261.75 | 263.5 | 259 | 262.85 |
| 09/28/2015 | 263.75 | 265 | 260.77 | 261.6 |
| 09/29/2015 | 258 | 268.48 | 256.27 | 266.2 |
| 09/30/2015 | 267 | 268.25 | 265.33 | 267.2 |
| 10/01/2015 | 268.8 | 269.23 | 264.83 | 266.92 |
| 10/05/2015 | 269.3 | 276.2 | 269.3 | 274.58 |
| 10/06/2015 | 276.75 | 276.98 | 270.75 | 271.49 |
| 10/07/2015 | 272 | 274.58 | 270.83 | 271.94 |
| 10/08/2015 | 272.02 | 272.68 | 268.85 | 270.77 |
| 10/09/2015 | 273.75 | 273.75 | 270.05 | 271.54 |
| 10/12/2015 | 271.93 | 273.88 | 269.45 | 270.14 |
| 10/13/2015 | 268.89 | 270.54 | 268.3 | 269.08 |
| 10/14/2015 | 267.2 | 271.63 | 266.77 | 271.19 |
| 10/15/2015 | 271.43 | 274.13 | 270.25 | 271.04 |
| 10/16/2015 | 272.5 | 275.38 | 271.25 | 275.02 |
| 10/19/2015 | 275 | 275.52 | 273.58 | 274.45 |
| 10/20/2015 | 274.5 | 275.73 | 272.8 | 273.73 |
| 10/21/2015 | 274.73 | 276 | 271.25 | 273.75 |
| 10/23/2015 | 274.87 | 278.43 | 274 | 277.13 |
| 10/26/2015 | 278.49 | 278.55 | 274.25 | 275.38 |
| 10/27/2015 | 273.89 | 278.5 | 273.89 | 277.73 |
| 10/28/2015 | 276.27 | 281 | 276.27 | 277.88 |
| 10/29/2015 | 277.5 | 278.63 | 275 | 275.89 |
| 10/30/2015 | 275.5 | 278 | 272.62 | 274.9 |
| 11/02/2015 | 273.77 | 273.98 | 269.13 | 270.77 |
| 11/03/2015 | 272.74 | 273 | 269.8 | 271.23 |
| 11/04/2015 | 272.52 | 274.52 | 269.57 | 270.43 |
| 11/05/2015 | 269.63 | 270.75 | 267.38 | 269.96 |
| 11/06/2015 | 270.18 | 272.25 | 268.82 | 270.23 |
| 11/09/2015 | 264.5 | 267.42 | 262.75 | 266.2 |
| 11/10/2015 | 265.02 | 266.25 | 263.12 | 263.65 |
| 11/11/2015 | 263.75 | 265 | 263.12 | 263.6 |
| 11/13/2015 | 262.35 | 263.75 | 260.25 | 263.02 |
| 11/16/2015 | 262.19 | 266.25 | 261.32 | 265.24 |
| 11/17/2015 | 265.83 | 265.95 | 262.8 | 265.2 |
| 11/18/2015 | 265.43 | 266.46 | 261.58 | 262.15 |
| 11/19/2015 | 263.75 | 267.74 | 262.4 | 267.23 |
| 11/20/2015 | 266.23 | 270.07 | 265 | 267.71 |
| 11/23/2015 | 268.5 | 268.88 | 264.77 | 266.52 |
| 11/24/2015 | 266.32 | 268.38 | 265.52 | 266.08 |
| 11/26/2015 | 264.75 | 266.75 | 262.77 | 265.99 |
| 11/27/2015 | 266.21 | 270.55 | 265.24 | 269.85 |
| 11/30/2015 | 269.8 | 270.25 | 267.43 | 269.44 |
| 12/01/2015 | 269.27 | 271.23 | 268.38 | 270.75 |
| 12/02/2015 | 272.5 | 273.18 | 267.96 | 269.45 |
| 12/03/2015 | 268.13 | 270.25 | 266.83 | 269.19 |
| 12/04/2015 | 268.4 | 268.4 | 264 | 264.73 |
| 12/07/2015 | 267.05 | 267.77 | 265.27 | 265.49 |
| 12/08/2015 | 265.25 | 265.48 | 261.75 | 262.32 |
| 12/09/2015 | 261.77 | 264.25 | 261.21 | 261.87 |
| 12/10/2015 | 261.25 | 265.8 | 260.58 | 265.15 |
| 12/11/2015 | 265 | 265.15 | 260.5 | 261.58 |
| 12/14/2015 | 260.25 | 264.96 | 260.02 | 263.77 |
| 12/15/2015 | 263.25 | 265.62 | 261.33 | 264.87 |
| 12/16/2015 | 265.75 | 268.33 | 264.83 | 266.83 |
| 12/17/2015 | 268.48 | 271 | 266.25 | 270.07 |
| 12/18/2015 | 271.25 | 271.25 | 267.13 | 268.25 |
| 12/21/2015 | 267.94 | 269.98 | 267.27 | 268.85 |
| 12/22/2015 | 268.63 | 269.13 | 266 | 266.62 |
| 12/23/2015 | 268.15 | 269.49 | 267.29 | 268.52 |
| 12/24/2015 | 269.05 | 269.1 | 267.08 | 268.5 |
| 12/28/2015 | 268.5 | 269.98 | 266.94 | 269.32 |
| 12/29/2015 | 269.74 | 269.96 | 267.83 | 269.49 |
| 12/30/2015 | 270 | 270.49 | 268.14 | 268.58 |
| 12/31/2015 | 268.75 | 271.23 | 268.75 | 270.54 |