HDB: Historical Prices for HDFC BANK LTD

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	132.38	134.14	131.57	134.12	287,600	134.12
19-Nov-09	133.20	133.20	128.04	130.32	313,500	130.32
18-Nov-09	136.00	136.00	133.43	134.00	235,800	134.00
17-Nov-09	136.00	136.76	134.75	136.62	181,900	136.62
16-Nov-09	132.86	136.90	132.86	136.51	378,000	136.51
13-Nov-09	129.99	132.60	128.71	132.08	468,800	132.08
12-Nov-09	133.00	133.00	128.00	128.46	701,300	128.46
11-Nov-09	131.00	134.99	131.00	134.44	408,100	134.44
10-Nov-09	128.90	130.08	128.20	129.74	364,200	129.74
9-Nov-09	123.02	131.22	123.02	130.39	695,800	130.39
6-Nov-09	117.74	120.90	117.71	120.34	286,300	120.34
5-Nov-09	117.20	119.17	117.20	118.90	159,700	118.90
4-Nov-09	113.80	118.78	113.77	116.52	459,900	116.52
3-Nov-09	111.06	112.69	110.68	111.88	224,400	111.88
2-Nov-09	110.70	113.96	110.34	112.12	571,700	112.12
30-Oct-09	116.00	116.46	108.75	110.61	632,900	110.61
29-Oct-09	113.90	117.38	113.35	117.13	488,700	117.13
28-Oct-09	112.57	113.57	109.77	112.57	811,400	112.57
27-Oct-09	115.03	117.73	114.00	114.13	306,500	114.13
26-Oct-09	119.90	120.97	115.83	116.59	420,900	116.59
23-Oct-09	120.25	121.25	117.97	118.50	358,700	118.50
22-Oct-09	118.61	120.17	116.74	119.94	306,500	119.94
21-Oct-09	120.82	120.82	117.86	117.87	371,300	117.87
20-Oct-09	124.97	125.22	121.57	121.96	270,900	121.96
19-Oct-09	124.82	125.47	123.14	125.22	261,500	125.22
16-Oct-09	124.82	125.52	122.90	123.19	264,600	123.19
15-Oct-09	122.82	126.79	121.72	126.79	395,900	126.79
14-Oct-09	120.89	123.29	120.67	123.26	467,200	123.26
13-Oct-09	120.87	120.87	118.46	119.79	309,500	119.79
12-Oct-09	120.15	120.94	118.90	119.47	255,000	119.47
9-Oct-09	118.50	119.17	116.68	117.19	358,900	117.19
8-Oct-09	118.10	119.84	118.10	119.20	279,100	119.20
7-Oct-09	118.81	119.94	116.74	117.49	291,900	117.49
6-Oct-09	118.47	122.43	118.01	120.25	540,900	120.25
5-Oct-09	114.74	115.67	113.09	115.29	411,000	115.29
2-Oct-09	112.69	114.35	111.92	113.69	209,000	113.69
1-Oct-09	119.01	119.02	112.90	112.96	475,000	112.96
30-Sep-09	116.93	119.65	115.16	118.37	487,000	118.37
29-Sep-09	112.63	115.15	112.63	114.85	204,100	114.85
28-Sep-09	110.85	115.42	110.85	115.15	191,400	115.15
25-Sep-09	111.47	113.47	110.11	112.79	256,800	112.79
24-Sep-09	113.00	115.00	110.89	111.68	419,000	111.68
23-Sep-09	112.99	112.99	110.85	111.12	377,300	111.12
22-Sep-09	109.31	110.89	109.02	110.41	275,100	110.41
21-Sep-09	105.03	107.87	105.03	107.73	265,100	107.73
18-Sep-09	108.46	109.35	108.36	108.54	270,500	108.54
17-Sep-09	107.99	109.89	107.41	108.79	262,000	108.79
16-Sep-09	107.17	109.38	106.70	109.35	394,000	109.35
15-Sep-09	105.48	106.88	104.38	106.43	294,900	106.43
14-Sep-09	101.63	105.00	101.53	104.80	224,300	104.80
11-Sep-09	102.22	104.99	102.22	103.97	393,300	103.97
10-Sep-09	102.48	104.08	102.11	103.59	329,700	103.59
9-Sep-09	101.49	103.81	101.12	103.52	352,200	103.52
8-Sep-09	101.19	102.37	99.47	102.12	439,900	102.12
4-Sep-09	96.67	100.07	96.67	99.47	375,400	99.47
3-Sep-09	97.95	97.95	95.68	96.45	271,900	96.45
2-Sep-09	94.50	97.00	94.50	96.03	264,300	96.03
1-Sep-09	97.51	97.88	95.00	95.07	548,300	95.07
31-Aug-09	99.93	99.96	98.00	98.51	329,500	98.51
28-Aug-09	98.89	100.00	98.63	99.24	338,100	99.24
27-Aug-09	98.14	98.14	95.51	97.65	428,000	97.65
26-Aug-09	98.79	99.29	97.43	98.14	233,700	98.14
25-Aug-09	99.29	100.95	99.02	99.23	188,500	99.23
24-Aug-09	101.61	101.61	98.42	98.63	275,900	98.63
21-Aug-09	100.95	101.50	99.88	100.58	300,800	100.58
20-Aug-09	98.25	100.50	98.25	100.19	212,600	100.19
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions