Hdfc Bank Ltd ADR (NY: HDB )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	3.747	3.766	3.719	3.737	906,753	-0.02(-0.62%)
May 27, 2005	3.725	3.774	3.707	3.761	1,189,203	+0.02(+0.50%)
May 26, 2005	3.669	3.783	3.669	3.742	1,052,461	+0.07(+1.99%)
May 25, 2005	3.746	3.770	3.629	3.669	889,941	-0.11(-2.79%)
May 24, 2005	3.828	3.836	3.761	3.774	600,766	-0.04(-1.03%)
May 23, 2005	3.801	3.835	3.795	3.813	847,349	-0.01(-0.16%)
May 20, 2005	3.815	3.848	3.793	3.819	279,087	-0.00(-0.09%)
May 19, 2005	3.849	3.849	3.808	3.823	353,062	-0.01(-0.21%)
May 18, 2005	3.712	3.839	3.712	3.831	2,651,889	+0.12(+3.20%)
May 17, 2005	3.725	3.767	3.712	3.712	1,232,915	-0.02(-0.45%)
May 16, 2005	3.712	3.756	3.712	3.729	364,270	+0.00(+0.00%)
May 13, 2005	3.700	3.783	3.700	3.729	1,352,844	+0.05(+1.31%)
May 12, 2005	3.781	3.799	3.670	3.681	780,099	-0.10(-2.62%)
May 11, 2005	3.733	3.780	3.719	3.780	900,028	+0.04(+1.03%)
May 10, 2005	3.831	3.896	3.720	3.742	2,440,052	-0.10(-2.60%)
May 09, 2005	3.836	3.877	3.825	3.842	2,071,298	-0.01(-0.16%)
May 06, 2005	3.872	3.899	3.822	3.848	1,142,128	-0.02(-0.55%)
May 05, 2005	3.901	3.952	3.862	3.869	1,490,707	-0.01(-0.25%)
May 04, 2005	3.832	3.914	3.821	3.879	2,707,931	+0.04(+1.16%)
May 03, 2005	3.861	3.861	3.801	3.835	5,487,596	-0.03(-0.69%)
May 02, 2005	3.935	3.952	3.828	3.861	3,273,951	-0.01(-0.30%)
Apr 29, 2005	3.737	3.936	3.737	3.873	3,337,839	+0.12(+3.23%)
Apr 28, 2005	3.703	3.789	3.698	3.752	2,389,614	-0.03(-0.87%)
Apr 27, 2005	3.800	3.812	3.708	3.785	1,184,719	-0.02(-0.66%)
Apr 26, 2005	3.747	3.810	3.747	3.810	511,099	-0.00(-0.02%)
Apr 25, 2005	3.747	3.826	3.731	3.811	683,707	+0.06(+1.69%)
Apr 22, 2005	3.738	3.810	3.707	3.747	1,146,611	-0.01(-0.36%)
Apr 21, 2005	3.734	3.761	3.690	3.761	2,640,681	+0.03(+0.86%)
Apr 20, 2005	3.883	3.891	3.724	3.728	1,486,223	-0.13(-3.26%)
Apr 19, 2005	3.783	3.879	3.779	3.854	1,175,753	+0.12(+3.10%)
Apr 18, 2005	3.658	3.738	3.564	3.738	1,631,932	+0.04(+1.06%)
Apr 15, 2005	3.836	3.837	3.698	3.699	1,318,099	-0.15(-3.87%)
Apr 14, 2005	3.854	3.891	3.841	3.848	846,228	+0.01(+0.28%)
Apr 13, 2005	3.894	3.908	3.836	3.837	490,924	-0.03(-0.90%)
Apr 12, 2005	3.828	3.872	3.780	3.872	763,286	+0.02(+0.58%)
Apr 11, 2005	3.921	3.930	3.828	3.850	508,857	-0.04(-1.10%)
Apr 08, 2005	3.943	3.944	3.893	3.893	1,134,282	-0.07(-1.78%)
Apr 07, 2005	3.962	4.030	3.955	3.963	1,225,069	+0.02(+0.52%)
Apr 06, 2005	3.820	3.945	3.820	3.943	1,700,302	+0.18(+4.84%)
Apr 05, 2005	3.790	3.810	3.753	3.761	1,130,920	-0.05(-1.43%)
Apr 04, 2005	3.747	3.837	3.713	3.815	1,160,061	+0.08(+2.17%)
Apr 01, 2005	3.801	3.831	3.715	3.734	1,495,190	-0.02(-0.43%)
Mar 31, 2005	3.680	3.777	3.680	3.750	1,591,582	+0.09(+2.51%)
Mar 30, 2005	3.636	3.667	3.631	3.658	670,257	+0.04(+1.11%)
Mar 29, 2005	3.662	3.690	3.607	3.618	2,889,506	-0.04(-1.22%)
Mar 28, 2005	3.692	3.698	3.640	3.662	1,043,495	-0.00(-0.12%)
Mar 24, 2005	3.569	3.706	3.569	3.667	2,267,444	+0.10(+2.75%)
Mar 23, 2005	3.524	3.602	3.460	3.569	5,293,692	-0.10(-2.70%)
Mar 22, 2005	3.761	3.796	3.654	3.668	3,531,743	-0.14(-3.66%)
Mar 21, 2005	3.872	3.877	3.721	3.807	3,504,843	-0.11(-2.80%)
Mar 18, 2005	3.908	3.971	3.905	3.917	1,471,653	-0.01(-0.16%)
Mar 17, 2005	4.003	4.003	3.836	3.923	2,990,381	-0.08(-2.01%)
Mar 16, 2005	4.141	4.145	3.891	4.003	3,191,010	-0.14(-3.30%)
Mar 15, 2005	4.177	4.184	4.101	4.140	1,963,698	-0.08(-1.88%)
Mar 14, 2005	4.283	4.305	4.144	4.219	1,563,561	-0.08(-1.97%)
Mar 11, 2005	4.269	4.304	4.248	4.304	1,397,678	+0.04(+0.92%)
Mar 10, 2005	4.327	4.327	4.240	4.265	1,554,594	-0.08(-1.75%)
Mar 09, 2005	4.434	4.461	4.332	4.341	1,295,682	-0.07(-1.62%)
Mar 08, 2005	4.374	4.414	4.357	4.412	3,798,501	+0.06(+1.29%)
Mar 07, 2005	4.283	4.357	4.259	4.356	1,733,927	+0.11(+2.54%)
Mar 04, 2005	4.137	4.256	4.137	4.248	1,531,057	+0.13(+3.12%)
Mar 03, 2005	4.158	4.171	4.083	4.119	1,414,490	+0.01(+0.15%)
Mar 02, 2005	4.184	4.185	4.104	4.113	1,540,023	-0.08(-1.94%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.