Hdfc Bank Ltd ADR (NY: HDB )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	30.24	30.24	29.80	29.94	1,069,868	-0.22(-0.74%)
May 27, 2016	30.16	30.17	30.17	30.17	2,644,817	+0.17(+0.56%)
May 26, 2016	30.24	30.24	29.88	30.00	1,957,964	-0.02(-0.08%)
May 25, 2016	29.96	30.23	29.87	30.02	1,170,526	+0.48(+1.64%)
May 24, 2016	29.43	29.72	29.41	29.54	962,059	+0.13(+0.44%)
May 23, 2016	29.30	29.45	28.94	29.41	1,062,580	+0.02(+0.08%)
May 20, 2016	29.10	29.51	29.02	29.39	837,354	+0.46(+1.58%)
May 19, 2016	29.36	29.67	28.69	28.93	2,541,549	-0.74(-2.49%)
May 18, 2016	29.41	30.00	29.41	29.67	2,416,036	+0.18(+0.60%)
May 17, 2016	29.85	30.10	29.44	29.49	1,505,817	-0.51(-1.71%)
May 16, 2016	29.96	30.24	29.94	30.00	943,985	+0.59(+2.01%)
May 13, 2016	29.93	29.97	29.36	29.41	758,547	-0.54(-1.80%)
May 12, 2016	30.04	30.12	29.82	29.95	985,649	+0.09(+0.31%)
May 11, 2016	29.93	29.97	29.62	29.86	1,309,146	-0.07(-0.23%)
May 10, 2016	29.79	30.23	29.73	29.93	1,386,236	+0.12(+0.39%)
May 09, 2016	29.69	30.03	29.63	29.81	809,885	+0.27(+0.91%)
May 06, 2016	29.08	29.61	29.08	29.54	1,085,720	-0.00(-0.02%)
May 05, 2016	29.29	29.69	29.17	29.55	1,166,821	+0.36(+1.24%)
May 04, 2016	29.04	29.26	28.97	29.19	1,116,332	+0.03(+0.10%)
May 03, 2016	29.19	29.35	28.82	29.16	1,356,106	-0.19(-0.63%)
May 02, 2016	29.10	29.60	29.10	29.34	1,118,251	+0.09(+0.32%)
Apr 29, 2016	29.52	29.58	29.09	29.25	2,157,126	+0.02(+0.06%)
Apr 28, 2016	29.16	29.42	29.13	29.23	1,443,734	-0.30(-1.02%)
Apr 27, 2016	29.53	29.78	29.51	29.53	1,357,660	+0.17(+0.59%)
Apr 26, 2016	29.47	29.66	29.29	29.36	1,508,375	+0.20(+0.70%)
Apr 25, 2016	29.19	29.21	28.93	29.16	657,924	-0.13(-0.43%)
Apr 22, 2016	29.05	29.47	28.93	29.28	992,106	+0.14(+0.49%)
Apr 21, 2016	29.53	29.53	29.11	29.14	1,348,153	-0.34(-1.17%)
Apr 20, 2016	29.47	29.54	29.35	29.48	717,354	-0.01(-0.05%)
Apr 19, 2016	29.48	29.69	29.30	29.50	1,019,925	+0.07(+0.24%)
Apr 18, 2016	29.11	29.52	28.77	29.43	1,127,816	+0.12(+0.41%)
Apr 15, 2016	29.10	29.38	29.08	29.31	1,198,163	+0.13(+0.45%)
Apr 14, 2016	28.97	29.21	28.94	29.18	883,613	+0.21(+0.74%)
Apr 13, 2016	28.75	29.14	28.60	28.96	1,339,584	+0.58(+2.05%)
Apr 12, 2016	28.05	28.39	27.82	28.38	1,632,418	+0.41(+1.48%)
Apr 11, 2016	28.21	28.43	27.96	27.97	1,480,218	-0.01(-0.05%)
Apr 08, 2016	28.28	28.28	27.88	27.98	1,272,054	-0.01(-0.03%)
Apr 07, 2016	27.99	28.20	27.92	27.99	1,226,397	-0.27(-0.96%)
Apr 06, 2016	28.19	28.29	27.94	28.26	1,133,432	+0.02(+0.07%)
Apr 05, 2016	28.10	28.54	28.02	28.24	3,285,290	-0.37(-1.30%)
Apr 04, 2016	28.61	28.97	28.51	28.61	1,070,210	-0.01(-0.05%)
Apr 01, 2016	28.35	28.69	27.91	28.63	1,194,187	-0.05(-0.16%)
Mar 31, 2016	28.31	28.82	28.09	28.67	3,110,302	+0.36(+1.27%)
Mar 30, 2016	27.68	28.43	27.62	28.32	2,563,617	+0.79(+2.87%)
Mar 29, 2016	27.15	27.59	27.13	27.52	1,777,566	+0.35(+1.28%)
Mar 28, 2016	27.34	27.37	27.09	27.18	594,126	-0.06(-0.21%)
Mar 24, 2016	27.22	27.23	27.23	27.23	1,000,108	-0.13(-0.48%)
Mar 23, 2016	27.39	27.41	27.04	27.36	1,171,031	-0.12(-0.42%)
Mar 22, 2016	27.55	27.61	27.30	27.48	702,569	-0.27(-0.96%)
Mar 21, 2016	27.32	27.86	27.32	27.74	1,645,033	+0.45(+1.64%)
Mar 18, 2016	27.08	27.33	26.78	27.30	2,123,088	+0.39(+1.45%)
Mar 17, 2016	26.49	26.98	26.20	26.91	1,141,398	+0.05(+0.19%)
Mar 16, 2016	26.25	26.88	26.13	26.85	1,387,655	+0.60(+2.30%)
Mar 15, 2016	26.46	26.49	26.11	26.25	1,547,502	-0.36(-1.35%)
Mar 14, 2016	26.75	26.75	26.49	26.61	828,071	-0.16(-0.61%)
Mar 11, 2016	26.56	26.77	26.29	26.77	1,579,672	+0.60(+2.29%)
Mar 10, 2016	26.37	26.79	26.04	26.17	2,489,984	-0.04(-0.16%)
Mar 09, 2016	26.18	26.51	26.01	26.21	1,591,262	+0.16(+0.63%)
Mar 08, 2016	26.31	26.36	25.94	26.05	1,102,462	-0.37(-1.39%)
Mar 07, 2016	26.43	26.64	26.11	26.42	506,575	-0.17(-0.65%)
Mar 04, 2016	26.42	26.76	26.26	26.59	874,537	+0.25(+0.95%)
Mar 03, 2016	26.60	26.62	25.82	26.34	2,435,237	-0.09(-0.33%)
Mar 02, 2016	26.17	26.48	26.09	26.43	1,293,555	+0.51(+1.97%)

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.