HDFC BANK LIMITED (hdfcbank)
BANKING | Large Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-05-20 15:29:00 | 1924.1 | 1924.4 | 1923.0 | 1924.4 | 93500 |
| 2025-05-20 15:28:00 | 1924.2 | 1924.2 | 1923.5 | 1924.1 | 49500 |
| 2025-05-20 15:27:00 | 1923.3 | 1924.2 | 1923.3 | 1924.1 | 53900 |
| 2025-05-20 15:26:00 | 1924.0 | 1924.5 | 1923.3 | 1923.6 | 93500 |
| 2025-05-20 15:25:00 | 1923.7 | 1924.4 | 1923.7 | 1924.0 | 69300 |
| 2025-05-20 15:24:00 | 1923.5 | 1923.9 | 1922.7 | 1923.7 | 71500 |
| 2025-05-20 15:23:00 | 1922.5 | 1923.6 | 1922.1 | 1923.6 | 94600 |
| 2025-05-20 15:22:00 | 1922.8 | 1923.1 | 1922.1 | 1922.1 | 68750 |
| 2025-05-20 15:21:00 | 1922.4 | 1923.3 | 1922.0 | 1922.8 | 79200 |
| 2025-05-20 15:20:00 | 1922.0 | 1922.6 | 1921.9 | 1922.4 | 78650 |
| 2025-05-20 15:19:00 | 1921.4 | 1922.3 | 1921.1 | 1921.8 | 97900 |
| 2025-05-20 15:18:00 | 1922.8 | 1922.9 | 1921.4 | 1921.4 | 92950 |
| 2025-05-20 15:17:00 | 1921.8 | 1923.2 | 1921.8 | 1922.8 | 64900 |
| 2025-05-20 15:16:00 | 1922.4 | 1923.1 | 1922.1 | 1922.1 | 91300 |
| 2025-05-20 15:15:00 | 1921.4 | 1922.4 | 1920.9 | 1922.0 | 86350 |
| 2025-05-20 15:14:00 | 1921.5 | 1921.6 | 1920.6 | 1921.2 | 115500 |
| 2025-05-20 15:13:00 | 1921.7 | 1921.7 | 1920.4 | 1921.4 | 158400 |
| 2025-05-20 15:12:00 | 1921.4 | 1921.7 | 1920.6 | 1921.6 | 156200 |
| 2025-05-20 15:11:00 | 1921.4 | 1921.7 | 1920.9 | 1921.4 | 129800 |
| 2025-05-20 15:10:00 | 1921.4 | 1921.6 | 1920.7 | 1921.4 | 117150 |
| 2025-05-20 15:09:00 | 1920.6 | 1921.9 | 1920.4 | 1921.5 | 114400 |
| 2025-05-20 15:08:00 | 1921.3 | 1921.7 | 1920.2 | 1920.3 | 125950 |
| 2025-05-20 15:07:00 | 1920.3 | 1921.5 | 1920.0 | 1921.1 | 133650 |
| 2025-05-20 15:06:00 | 1920.4 | 1920.5 | 1919.6 | 1920.0 | 107250 |
| 2025-05-20 15:05:00 | 1920.6 | 1920.9 | 1920.0 | 1920.2 | 114400 |
| 2025-05-20 15:04:00 | 1921.3 | 1921.4 | 1920.5 | 1920.7 | 86900 |
| 2025-05-20 15:03:00 | 1922.0 | 1922.0 | 1921.2 | 1921.2 | 96250 |
| 2025-05-20 15:02:00 | 1920.6 | 1921.9 | 1920.2 | 1921.9 | 109450 |
| 2025-05-20 15:01:00 | 1920.2 | 1920.9 | 1920.0 | 1920.4 | 175450 |
| 2025-05-20 15:00:00 | 1920.3 | 1920.7 | 1920.0 | 1920.2 | 101750 |
| 2025-05-20 14:59:00 | 1921.0 | 1921.0 | 1919.9 | 1920.0 | 78650 |
| 2025-05-20 14:58:00 | 1920.5 | 1920.9 | 1919.6 | 1920.9 | 31900 |
| 2025-05-20 14:57:00 | 1920.4 | 1920.7 | 1920.0 | 1920.4 | 65450 |
| 2025-05-20 14:56:00 | 1920.5 | 1920.8 | 1919.8 | 1920.3 | 64900 |
| 2025-05-20 14:55:00 | 1920.5 | 1921.2 | 1920.0 | 1920.5 | 44550 |
| 2025-05-20 14:54:00 | 1920.3 | 1921.1 | 1920.3 | 1920.8 | 22000 |
| 2025-05-20 14:53:00 | 1920.0 | 1920.7 | 1919.6 | 1920.7 | 43450 |
| 2025-05-20 14:52:00 | 1920.8 | 1920.8 | 1920.0 | 1920.3 | 36850 |
| 2025-05-20 14:51:00 | 1920.8 | 1921.0 | 1920.4 | 1920.8 | 21450 |
| 2025-05-20 14:50:00 | 1920.0 | 1920.8 | 1919.8 | 1920.8 | 25300 |
| 2025-05-20 14:49:00 | 1920.1 | 1920.8 | 1920.1 | 1920.8 | 25850 |
| 2025-05-20 14:48:00 | 1920.3 | 1920.7 | 1919.8 | 1920.3 | 34100 |
| 2025-05-20 14:47:00 | 1920.8 | 1921.2 | 1920.3 | 1920.8 | 22000 |
| 2025-05-20 14:46:00 | 1920.0 | 1920.9 | 1920.0 | 1920.8 | 21450 |
| 2025-05-20 14:45:00 | 1921.4 | 1921.5 | 1920.0 | 1920.0 | 55000 |
| 2025-05-20 14:44:00 | 1921.0 | 1921.3 | 1920.5 | 1921.3 | 31350 |
| 2025-05-20 14:43:00 | 1921.2 | 1921.7 | 1920.8 | 1920.8 | 50050 |
| 2025-05-20 14:42:00 | 1920.6 | 1921.5 | 1920.3 | 1921.1 | 47850 |
| 2025-05-20 14:41:00 | 1920.8 | 1921.0 | 1920.4 | 1920.5 | 59400 |
| 2025-05-20 14:40:00 | 1921.3 | 1921.6 | 1920.8 | 1921.1 | 69850 |
| 2025-05-20 14:39:00 | 1921.7 | 1921.9 | 1921.3 | 1921.6 | 20900 |
| 2025-05-20 14:38:00 | 1921.2 | 1922.0 | 1921.2 | 1921.7 | 26400 |
| 2025-05-20 14:37:00 | 1922.3 | 1922.3 | 1921.0 | 1921.0 | 22550 |
| 2025-05-20 14:36:00 | 1921.5 | 1922.2 | 1921.5 | 1922.2 | 17600 |
| 2025-05-20 14:35:00 | 1921.4 | 1922.1 | 1921.3 | 1921.5 | 37400 |
| 2025-05-20 14:34:00 | 1921.9 | 1922.1 | 1920.9 | 1921.4 | 43450 |
| 2025-05-20 14:33:00 | 1922.6 | 1922.7 | 1921.9 | 1921.9 | 14850 |
| 2025-05-20 14:32:00 | 1921.6 | 1922.6 | 1921.6 | 1922.6 | 22000 |
| 2025-05-20 14:31:00 | 1921.7 | 1922.1 | 1921.2 | 1921.5 | 34100 |
| 2025-05-20 14:30:00 | 1922.7 | 1922.7 | 1921.7 | 1921.7 | 20350 |
| 2025-05-20 14:29:00 | 1922.2 | 1922.5 | 1921.6 | 1922.3 | 17600 |
| 2025-05-20 14:28:00 | 1922.5 | 1923.0 | 1922.3 | 1922.4 | 30800 |
| 2025-05-20 14:27:00 | 1922.8 | 1923.1 | 1922.2 | 1922.9 | 47300 |
| 2025-05-20 14:26:00 | 1922.8 | 1922.8 | 1922.2 | 1922.4 | 17050 |
| 2025-05-20 14:25:00 | 1923.5 | 1923.5 | 1922.6 | 1922.7 | 12650 |
| 2025-05-20 14:24:00 | 1923.0 | 1923.7 | 1923.0 | 1923.5 | 19250 |
| 2025-05-20 14:23:00 | 1923.2 | 1923.4 | 1923.0 | 1923.0 | 26400 |
| 2025-05-20 14:22:00 | 1923.6 | 1924.0 | 1922.8 | 1923.1 | 29700 |
| 2025-05-20 14:21:00 | 1922.8 | 1923.6 | 1922.7 | 1923.6 | 13200 |
| 2025-05-20 14:20:00 | 1923.8 | 1923.9 | 1922.8 | 1922.8 | 60500 |
| 2025-05-20 14:19:00 | 1924.0 | 1924.0 | 1923.0 | 1923.9 | 28050 |
| 2025-05-20 14:18:00 | 1923.3 | 1924.3 | 1923.2 | 1924.1 | 24200 |
| 2025-05-20 14:17:00 | 1923.2 | 1924.3 | 1922.6 | 1923.1 | 59400 |
| 2025-05-20 14:16:00 | 1924.0 | 1924.3 | 1923.5 | 1923.7 | 19250 |
| 2025-05-20 14:15:00 | 1923.8 | 1924.2 | 1923.8 | 1924.0 | 12650 |
| 2025-05-20 14:14:00 | 1923.6 | 1923.8 | 1923.4 | 1923.8 | 14300 |
| 2025-05-20 14:13:00 | 1923.4 | 1923.9 | 1923.4 | 1923.7 | 8250 |
| 2025-05-20 14:12:00 | 1923.3 | 1923.5 | 1923.0 | 1923.4 | 21450 |
| 2025-05-20 14:11:00 | 1923.1 | 1923.4 | 1922.9 | 1923.4 | 14300 |
| 2025-05-20 14:10:00 | 1923.1 | 1923.4 | 1922.5 | 1923.1 | 31900 |
| 2025-05-20 14:09:00 | 1922.2 | 1923.2 | 1922.0 | 1923.2 | 25300 |
| 2025-05-20 14:08:00 | 1922.5 | 1922.6 | 1922.0 | 1922.2 | 17600 |
| 2025-05-20 14:07:00 | 1922.0 | 1922.5 | 1921.6 | 1922.5 | 21450 |
| 2025-05-20 14:06:00 | 1921.6 | 1922.0 | 1921.5 | 1922.0 | 17600 |
| 2025-05-20 14:05:00 | 1923.1 | 1923.1 | 1922.0 | 1922.3 | 13200 |
| 2025-05-20 14:04:00 | 1922.6 | 1923.5 | 1922.6 | 1923.1 | 39600 |
| 2025-05-20 14:03:00 | 1923.0 | 1923.0 | 1922.4 | 1922.7 | 21450 |
| 2025-05-20 14:02:00 | 1922.9 | 1923.3 | 1922.5 | 1923.0 | 6600 |
| 2025-05-20 14:01:00 | 1923.3 | 1923.3 | 1922.6 | 1922.9 | 18700 |
| 2025-05-20 14:00:00 | 1923.4 | 1923.4 | 1923.0 | 1923.3 | 13750 |
| 2025-05-20 13:59:00 | 1923.0 | 1923.6 | 1923.0 | 1923.4 | 9350 |
| 2025-05-20 13:58:00 | 1923.5 | 1924.0 | 1922.6 | 1922.8 | 20350 |
| 2025-05-20 13:57:00 | 1923.7 | 1923.8 | 1923.2 | 1923.5 | 8800 |
| 2025-05-20 13:56:00 | 1923.6 | 1923.6 | 1923.0 | 1923.0 | 4400 |
| 2025-05-20 13:55:00 | 1923.3 | 1923.9 | 1923.2 | 1923.6 | 6600 |
| 2025-05-20 13:54:00 | 1923.4 | 1923.8 | 1923.2 | 1923.4 | 13200 |
| 2025-05-20 13:53:00 | 1924.1 | 1924.1 | 1923.4 | 1923.6 | 27500 |
| 2025-05-20 13:52:00 | 1923.8 | 1924.1 | 1923.7 | 1924.1 | 11000 |
| 2025-05-20 13:51:00 | 1922.9 | 1924.0 | 1922.9 | 1924.0 | 14300 |
| 2025-05-20 13:50:00 | 1923.1 | 1923.4 | 1922.8 | 1922.9 | 14850 |