Hdfc Bank Ltd ADR (NY: HDB )

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	12.40	12.63	12.27	12.40	2,664,129	-0.21(-1.63%)
May 27, 2010	12.16	12.61	11.92	12.61	5,803,312	+0.96(+8.20%)
May 26, 2010	12.02	12.16	11.63	11.65	3,925,839	-0.22(-1.84%)
May 25, 2010	11.58	11.88	11.30	11.87	4,777,884	-0.08(-0.64%)
May 24, 2010	12.07	12.15	11.91	11.95	3,992,293	-0.26(-2.12%)
May 21, 2010	11.73	12.21	11.70	12.20	3,243,588	+0.35(+2.92%)
May 20, 2010	11.83	12.20	11.77	11.86	2,970	-0.55(-4.40%)
May 19, 2010	12.23	12.51	12.17	12.40	3,351,490	-0.09(-0.69%)
May 18, 2010	12.76	12.87	12.34	12.49	3,035,987	-0.35(-2.70%)
May 17, 2010	13.08	13.20	12.53	12.84	3,671,331	-0.22(-1.72%)
May 14, 2010	13.06	13.15	12.77	13.06	3,613,810	-0.21(-1.61%)
May 13, 2010	13.48	13.55	13.24	13.28	5,011,006	-0.27(-1.98%)
May 12, 2010	13.35	13.58	13.30	13.54	2,914,276	+0.33(+2.49%)
May 11, 2010	13.38	13.38	13.21	13.21	3,492,211	-0.14(-1.02%)
May 10, 2010	13.09	13.38	13.08	13.35	3,716,389	+0.97(+7.83%)
May 07, 2010	11.96	12.51	11.70	12.38	5,387,931	+0.22(+1.84%)
May 06, 2010	12.45	12.63	11.69	12.16	4,384,125	-0.27(-2.20%)
May 05, 2010	12.44	12.70	12.43	12.43	3,588,244	-0.21(-1.69%)
May 04, 2010	12.95	13.05	12.57	12.64	3,090,818	-0.62(-4.66%)
May 03, 2010	13.52	13.52	13.23	13.26	3,016,025	-0.04(-0.33%)
Apr 30, 2010	13.95	13.95	13.30	13.30	3,810,169	-0.56(-4.05%)
Apr 29, 2010	13.52	13.90	13.52	13.87	2,383,618	+0.52(+3.88%)
Apr 28, 2010	13.37	13.45	13.23	13.35	1,916,264	+0.08(+0.61%)
Apr 27, 2010	13.65	13.69	13.20	13.27	5,806,338	-0.42(-3.10%)
Apr 26, 2010	13.68	13.72	13.58	13.69	2,020,143	+0.23(+1.70%)
Apr 23, 2010	13.38	13.50	13.29	13.46	2,768,635	+0.09(+0.67%)
Apr 22, 2010	13.15	13.44	13.01	13.37	2,305,126	+0.19(+1.41%)
Apr 21, 2010	13.23	13.23	13.03	13.19	1,547,219	+0.05(+0.35%)
Apr 20, 2010	13.19	13.21	13.02	13.14	2,217,029	+0.11(+0.86%)
Apr 19, 2010	12.76	13.08	12.76	13.03	3,654,564	+0.17(+1.28%)
Apr 16, 2010	13.17	13.17	12.78	12.87	4,923,525	-0.19(-1.46%)
Apr 15, 2010	12.94	13.07	12.90	13.06	2,223,048	+0.08(+0.61%)
Apr 14, 2010	12.99	13.26	12.90	12.98	2,574,776	+0.11(+0.82%)
Apr 13, 2010	13.14	13.16	12.80	12.87	2,892,375	-0.31(-2.37%)
Apr 12, 2010	13.09	13.29	13.01	13.19	2,241,889	+0.01(+0.05%)
Apr 09, 2010	13.00	13.19	13.00	13.18	2,039,814	+0.30(+2.31%)
Apr 08, 2010	12.74	12.96	12.61	12.88	2,340,690	+0.01(+0.09%)
Apr 07, 2010	12.97	13.12	12.79	12.87	2,536,881	-0.16(-1.25%)
Apr 06, 2010	12.96	13.11	12.90	13.03	2,352,874	+0.03(+0.19%)
Apr 05, 2010	12.98	13.08	12.87	13.01	2,733,217	+0.14(+1.10%)
Apr 01, 2010	12.57	12.87	12.87	12.87	26,877,562	+0.43(+3.46%)
Mar 31, 2010	12.15	12.57	12.15	12.44	2,912,965	+0.27(+2.21%)
Mar 30, 2010	12.21	12.24	12.06	12.17	2,267,197	-0.16(-1.27%)
Mar 29, 2010	12.15	12.33	12.06	12.32	3,556,065	+0.29(+2.43%)
Mar 26, 2010	12.10	12.21	11.90	12.03	3,045,358	+0.04(+0.31%)
Mar 25, 2010	11.86	12.13	11.86	11.99	4,721,876	+0.33(+2.86%)
Mar 24, 2010	11.81	11.81	11.63	11.66	1,655,110	-0.16(-1.37%)
Mar 23, 2010	11.87	11.87	11.68	11.82	1,850,886	+0.08(+0.68%)
Mar 22, 2010	11.46	11.81	11.42	11.74	3,084,262	+0.20(+1.77%)
Mar 19, 2010	11.61	11.64	11.26	11.54	5,586,700	-0.03(-0.26%)
Mar 18, 2010	11.71	11.71	11.44	11.57	2,222,879	-0.14(-1.20%)
Mar 17, 2010	11.67	11.83	11.62	11.71	2,329,482	+0.04(+0.34%)
Mar 16, 2010	11.63	11.71	11.54	11.67	1,893,837	+0.07(+0.56%)
Mar 15, 2010	11.50	11.60	11.50	11.60	2,756,597	-0.11(-0.91%)
Mar 12, 2010	11.91	11.95	11.66	11.71	1,772,282	-0.12(-1.03%)
Mar 11, 2010	11.89	11.99	11.68	11.83	2,028,460	-0.02(-0.15%)
Mar 10, 2010	11.51	11.88	11.43	11.85	5,708,321	+0.52(+4.62%)
Mar 09, 2010	11.32	11.38	11.21	11.33	1,914,538	+0.01(+0.05%)
Mar 08, 2010	11.39	11.42	11.24	11.32	2,485,278	-0.02(-0.16%)
Mar 05, 2010	11.16	11.34	11.14	11.34	3,658,509	+0.21(+1.92%)
Mar 04, 2010	11.12	11.19	11.01	11.13	3,445,024	+0.03(+0.26%)
Mar 03, 2010	11.13	11.32	10.98	11.10	7,743,551	-0.03(-0.30%)
Mar 02, 2010	11.12	11.25	11.04	11.13	4,292,923	+0.20(+1.84%)

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.