Hdfc Bank Ltd ADR (NY: HDB )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	13.12	13.12	12.57	12.63	5,756,188	-0.42(-3.25%)
May 30, 2012	13.01	13.13	12.90	13.06	1,197,766	-0.21(-1.57%)
May 29, 2012	13.10	13.29	13.08	13.27	1,389,730	+0.34(+2.66%)
May 25, 2012	12.99	13.07	12.85	12.92	997,982	-0.08(-0.59%)
May 24, 2012	13.11	13.27	12.94	13.00	1,167,191	+0.09(+0.70%)
May 23, 2012	12.77	12.93	12.58	12.91	1,812,053	+0.06(+0.49%)
May 22, 2012	13.08	13.15	12.75	12.84	2,139,443	-0.59(-4.37%)
May 21, 2012	13.19	13.45	13.13	13.43	1,726,088	+0.30(+2.31%)
May 18, 2012	13.13	13.23	13.07	13.13	2,438,208	+0.18(+1.40%)
May 17, 2012	13.34	13.34	12.95	12.95	3,055,093	-0.36(-2.68%)
May 16, 2012	13.69	13.69	13.29	13.31	1,855,443	-0.41(-2.97%)
May 15, 2012	13.71	13.87	13.67	13.71	1,354,838	-0.03(-0.20%)
May 14, 2012	13.79	13.90	13.72	13.74	1,861,145	-0.37(-2.59%)
May 11, 2012	14.10	14.29	14.01	14.11	1,423,935	-0.17(-1.20%)
May 10, 2012	14.25	14.51	14.24	14.28	1,351,122	+0.12(+0.83%)
May 09, 2012	14.17	14.20	14.07	14.16	1,736,823	-0.20(-1.38%)
May 08, 2012	14.45	14.55	14.27	14.36	2,658,956	-0.47(-3.17%)
May 07, 2012	14.70	14.90	14.67	14.83	1,231,597	+0.19(+1.26%)
May 04, 2012	14.72	14.74	14.52	14.64	2,220,748	-0.24(-1.64%)
May 03, 2012	15.15	15.32	14.77	14.89	1,516,796	-0.21(-1.41%)
May 02, 2012	15.21	15.23	15.02	15.10	1,830,975	-0.19(-1.21%)
May 01, 2012	15.54	15.54	15.28	15.28	1,010,507	-0.23(-1.46%)
Apr 30, 2012	15.45	15.61	15.38	15.51	968,883	-0.01(-0.06%)
Apr 27, 2012	15.29	15.59	15.28	15.52	2,178,216	+0.24(+1.57%)
Apr 26, 2012	15.23	15.28	15.13	15.28	1,143,187	+0.02(+0.12%)
Apr 25, 2012	15.35	15.59	15.25	15.26	1,528,861	+0.13(+0.87%)
Apr 24, 2012	14.97	15.14	14.94	15.13	1,145,843	+0.02(+0.15%)
Apr 23, 2012	15.34	15.36	14.98	15.11	1,570,999	-0.56(-3.55%)
Apr 20, 2012	15.55	15.76	15.42	15.66	1,453,016	+0.27(+1.73%)
Apr 19, 2012	15.64	15.72	15.29	15.40	1,882,676	+0.02(+0.15%)
Apr 18, 2012	15.51	15.69	15.31	15.37	1,201,750	-0.37(-2.32%)
Apr 17, 2012	15.07	15.91	15.05	15.74	2,720,707	+0.77(+5.13%)
Apr 16, 2012	15.18	15.24	14.91	14.97	1,427,051	+0.02(+0.12%)
Apr 13, 2012	15.26	15.26	14.91	14.95	1,448,187	-0.45(-2.90%)
Apr 12, 2012	15.19	15.40	15.18	15.40	1,259,401	+0.30(+1.97%)
Apr 11, 2012	15.28	15.29	15.01	15.10	1,178,127	+0.14(+0.94%)
Apr 10, 2012	15.23	15.33	14.94	14.96	2,497,441	-0.24(-1.58%)
Apr 09, 2012	15.23	15.26	15.10	15.20	982,280	-0.28(-1.78%)
Apr 05, 2012	15.20	15.55	15.20	15.48	863,882	+0.20(+1.30%)
Apr 04, 2012	15.38	15.55	15.27	15.28	835,872	-0.35(-2.25%)
Apr 03, 2012	15.68	15.72	15.50	15.63	1,003,582	-0.03(-0.20%)
Apr 02, 2012	15.34	15.75	15.30	15.66	1,277,537	+0.26(+1.67%)
Mar 30, 2012	15.13	15.58	15.13	15.41	1,883,723	+0.42(+2.80%)
Mar 29, 2012	15.23	15.28	14.75	14.99	1,379,803	-0.38(-2.44%)
Mar 28, 2012	15.36	15.39	15.20	15.36	2,183,442	-0.06(-0.41%)
Mar 27, 2012	15.17	15.51	15.17	15.42	1,670,566	+0.23(+1.52%)
Mar 26, 2012	15.08	15.21	14.94	15.19	1,261,030	+0.12(+0.81%)
Mar 23, 2012	15.04	15.08	14.92	15.07	876,766	+0.23(+1.55%)
Mar 22, 2012	14.94	14.95	14.73	14.84	800,945	-0.43(-2.84%)
Mar 21, 2012	15.36	15.36	15.21	15.28	1,089,473	+0.23(+1.50%)
Mar 20, 2012	14.96	15.09	14.86	15.05	1,143,275	+0.02(+0.15%)
Mar 19, 2012	14.88	15.14	14.82	15.03	1,542,497	-0.21(-1.39%)
Mar 16, 2012	15.24	15.39	15.22	15.24	1,673,738	-0.20(-1.32%)
Mar 15, 2012	15.39	15.48	15.21	15.44	1,593,048	-0.19(-1.21%)
Mar 14, 2012	15.85	15.85	15.57	15.63	1,397,711	-0.15(-0.94%)
Mar 13, 2012	15.46	15.82	15.44	15.78	1,910,164	+0.41(+2.67%)
Mar 12, 2012	15.47	15.47	15.29	15.37	1,209,567	-0.18(-1.16%)
Mar 09, 2012	15.52	15.88	15.51	15.55	2,366,553	+0.29(+1.89%)
Mar 08, 2012	15.19	15.33	15.11	15.26	1,022,127	+0.26(+1.75%)
Mar 07, 2012	15.07	15.13	14.97	15.00	1,600,799	+0.07(+0.48%)
Mar 06, 2012	15.05	15.06	14.82	14.93	2,215,367	-0.48(-3.11%)
Mar 05, 2012	15.36	15.48	15.20	15.41	2,093,480	-0.06(-0.41%)
Mar 02, 2012	15.54	15.65	15.43	15.47	1,602,566	-0.04(-0.26%)

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.