HDFC BANK LIMITED (hdfcbank)
BANKING
Large Cap
Future Daily Historical Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-07-08 05:30:00 | 1988.2 | 2002.0 | 1987.7 | 2000.7 | 2641650 |
| 2025-07-07 05:30:00 | 1998.5 | 2005.3 | 1991.0 | 1996.3 | 4889500 |
| 2025-07-04 05:30:00 | 2001.3 | 2013.2 | 1990.2 | 1999.3 | 6126450 |
| 2025-07-03 05:30:00 | 2000.3 | 2015.4 | 1994.8 | 1998.5 | 8130100 |
| 2025-07-02 05:30:00 | 2022.8 | 2023.9 | 1990.1 | 1995.8 | 8594300 |
| 2025-07-01 05:30:00 | 2011.8 | 2022.9 | 2011.3 | 2019.5 | 6384400 |
| 2025-06-30 05:30:00 | 2017.1 | 2025.0 | 2003.4 | 2009.0 | 6937150 |
| 2025-06-27 05:30:00 | 1999.7 | 2028.3 | 1999.7 | 2023.5 | 12853500 |
| 2025-06-26 05:30:00 | 1981.9 | 2021.9 | 1979.4 | 2016.4 | 18977750 |
| 2025-06-25 05:30:00 | 1966.0 | 1981.8 | 1964.2 | 1980.0 | 25626700 |
| 2025-06-24 05:30:00 | 1964.4 | 1979.4 | 1959.2 | 1964.0 | 27468100 |
| 2025-06-23 05:30:00 | 1948.5 | 1961.3 | 1945.7 | 1951.5 | 34992100 |
| 2025-06-20 05:30:00 | 1938.5 | 1967.7 | 1934.7 | 1965.5 | 13637250 |
| 2025-06-19 05:30:00 | 1940.4 | 1949.8 | 1930.0 | 1939.6 | 8207100 |
| 2025-06-18 05:30:00 | 1926.7 | 1937.4 | 1922.4 | 1935.2 | 10028700 |
| 2025-06-17 05:30:00 | 1942.0 | 1944.1 | 1924.4 | 1933.7 | 6927250 |
| 2025-06-16 05:30:00 | 1926.6 | 1943.9 | 1921.1 | 1941.5 | 8462850 |
| 2025-06-13 05:30:00 | 1924.0 | 1937.7 | 1914.6 | 1920.0 | 15156350 |
| 2025-06-12 05:30:00 | 1958.0 | 1967.5 | 1943.1 | 1949.9 | 10150250 |
| 2025-06-11 05:30:00 | 1969.1 | 1972.6 | 1954.8 | 1958.3 | 7239100 |
| 2025-06-10 05:30:00 | 1981.7 | 1984.7 | 1966.1 | 1968.8 | 9754800 |
| 2025-06-09 05:30:00 | 1992.7 | 1997.6 | 1982.2 | 1984.9 | 9748200 |
| 2025-06-06 05:30:00 | 1954.7 | 2002.0 | 1949.7 | 1987.6 | 24641100 |
| 2025-06-05 05:30:00 | 1953.1 | 1964.2 | 1948.0 | 1958.4 | 10231650 |
| 2025-06-04 05:30:00 | 1932.6 | 1950.0 | 1932.0 | 1948.0 | 6474600 |
| 2025-06-03 05:30:00 | 1946.6 | 1962.7 | 1932.0 | 1936.3 | 16733200 |
| 2025-06-02 05:30:00 | 1946.3 | 1948.6 | 1916.0 | 1941.7 | 10420300 |
| 2025-05-30 05:30:00 | 1945.7 | 1957.9 | 1938.0 | 1954.2 | 11911900 |
| 2025-05-29 05:30:00 | 1934.2 | 1940.0 | 1909.0 | 1927.6 | 13158750 |
| 2025-05-28 05:30:00 | 1931.0 | 1936.9 | 1920.6 | 1926.4 | 26077700 |
| 2025-05-27 05:30:00 | 1937.8 | 1950.4 | 1921.5 | 1931.8 | 32985700 |
| 2025-05-26 05:30:00 | 1940.8 | 1954.0 | 1930.6 | 1943.9 | 32330100 |
| 2025-05-23 05:30:00 | 1924.1 | 1941.5 | 1918.7 | 1936.7 | 12851300 |
| 2025-05-22 05:30:00 | 1922.0 | 1927.3 | 1909.9 | 1925.2 | 9768000 |
| 2025-05-21 05:30:00 | 1931.8 | 1949.1 | 1922.5 | 1927.5 | 11580800 |
| 2025-05-20 05:30:00 | 1931.2 | 1941.5 | 1919.0 | 1921.7 | 11584100 |
| 2025-05-19 05:30:00 | 1944.8 | 1949.6 | 1932.8 | 1941.7 | 6221050 |
| 2025-05-16 05:30:00 | 1940.1 | 1949.6 | 1935.7 | 1941.4 | 7719250 |
| 2025-05-15 05:30:00 | 1920.6 | 1947.1 | 1905.3 | 1938.4 | 18820450 |
| 2025-05-14 05:30:00 | 1932.7 | 1937.0 | 1910.8 | 1917.7 | 8052550 |
| 2025-05-13 05:30:00 | 1960.3 | 1970.8 | 1927.6 | 1929.9 | 17331600 |
| 2025-05-12 05:30:00 | 1925.9 | 1970.7 | 1916.3 | 1968.0 | 18460200 |
| 2025-05-09 05:30:00 | 1919.6 | 1925.5 | 1893.7 | 1896.8 | 15757500 |
| 2025-05-08 05:30:00 | 1956.4 | 1957.2 | 1925.6 | 1931.4 | 18087300 |
| 2025-05-07 05:30:00 | 1935.7 | 1951.9 | 1927.8 | 1949.2 | 10329550 |
| 2025-05-06 05:30:00 | 1939.7 | 1948.8 | 1933.2 | 1939.4 | 9160800 |
| 2025-05-05 05:30:00 | 1939.9 | 1958.8 | 1939.5 | 1945.7 | 8118550 |
| 2025-05-02 05:30:00 | 1940.7 | 1950.7 | 1919.9 | 1928.8 | 11397650 |
| 2025-04-30 05:30:00 | 1922.4 | 1945.7 | 1913.1 | 1934.0 | 11324500 |
| 2025-04-29 05:30:00 | 1929.1 | 1940.2 | 1910.5 | 1916.9 | 8735100 |
| 2025-04-28 05:30:00 | 1926.3 | 1940.9 | 1918.3 | 1932.1 | 11067650 |
| 2025-04-25 05:30:00 | 1928.8 | 1945.0 | 1903.1 | 1920.3 | 16347650 |
| 2025-04-24 05:30:00 | 1916.9 | 1922.3 | 1906.1 | 1912.5 | 20232300 |
| 2025-04-23 05:30:00 | 1978.5 | 1980.2 | 1917.4 | 1923.7 | 24363900 |
| 2025-04-22 05:30:00 | 1929.9 | 1966.6 | 1928.8 | 1957.5 | 41340750 |
| 2025-04-21 05:30:00 | 1910.0 | 1946.6 | 1905.2 | 1923.9 | 43883950 |
| 2025-04-17 05:30:00 | 1877.1 | 1917.0 | 1874.9 | 1903.5 | 25698200 |
| 2025-04-16 05:30:00 | 1880.0 | 1880.7 | 1860.1 | 1876.5 | 21573750 |
| 2025-04-15 05:30:00 | 1860.1 | 1877.0 | 1857.6 | 1864.2 | 29477800 |
| 2025-04-11 05:30:00 | 1775.8 | 1822.55 | 1772.15 | 1812.25 | 16358650 |
| 2025-04-09 05:30:00 | 1775.1 | 1780.6 | 1760.1 | 1771.55 | 13226400 |
| 2025-04-08 05:30:00 | 1772.1 | 1784.35 | 1757.55 | 1776.3 | 19016800 |
| 2025-04-07 05:30:00 | 1769.75 | 1787.1 | 1742.75 | 1764.8 | 28199600 |
| 2025-04-04 05:30:00 | 1811.9 | 1844.45 | 1811.9 | 1819.1 | 22064350 |
| 2025-04-03 05:30:00 | 1789.8 | 1810.85 | 1785.55 | 1798.65 | 11110000 |
| 2025-04-02 05:30:00 | 1783.85 | 1805.35 | 1780.0 | 1802.8 | 10929600 |
| 2025-04-01 05:30:00 | 1832.5 | 1832.5 | 1776.6 | 1778.75 | 18472850 |
| 2025-03-28 05:30:00 | 1841.3 | 1847.8 | 1818.5 | 1835.6 | 16184850 |
| 2025-03-27 05:30:00 | 1825.55 | 1849.0 | 1812.9 | 1836.9 | 31617850 |
| 2025-03-26 05:30:00 | 1826.7 | 1828.7 | 1800.05 | 1807.75 | 29063100 |
| 2025-03-25 05:30:00 | 1805.1 | 1841.65 | 1800.3 | 1821.9 | 47995750 |
| 2025-03-24 05:30:00 | 1780.25 | 1804.0 | 1775.5 | 1799.7 | 45180850 |
| 2025-03-21 05:30:00 | 1767.0 | 1776.6 | 1762.25 | 1772.3 | 17045600 |
| 2025-03-20 05:30:00 | 1758.85 | 1776.85 | 1753.35 | 1772.1 | 16181000 |
| 2025-03-19 05:30:00 | 1742.35 | 1755.45 | 1737.2 | 1749.3 | 11534050 |
| 2025-03-18 05:30:00 | 1724.4 | 1741.0 | 1719.6 | 1737.1 | 15994550 |
| 2025-03-17 05:30:00 | 1710.35 | 1728.55 | 1708.85 | 1715.45 | 10031450 |
| 2025-03-13 05:30:00 | 1719.65 | 1724.3 | 1705.15 | 1709.3 | 9692100 |
| 2025-03-12 05:30:00 | 1702.55 | 1723.15 | 1701.65 | 1717.7 | 17428950 |
| 2025-03-11 05:30:00 | 1683.55 | 1699.7 | 1671.2 | 1691.3 | 13447500 |
| 2025-03-10 05:30:00 | 1689.8 | 1701.75 | 1686.5 | 1689.45 | 10635350 |
| 2025-03-07 05:30:00 | 1686.05 | 1706.3 | 1682.7 | 1696.1 | 10422500 |
| 2025-03-06 05:30:00 | 1700.0 | 1708.5 | 1681.2 | 1696.0 | 18697250 |
| 2025-03-05 05:30:00 | 1709.05 | 1715.55 | 1696.1 | 1699.2 | 13080650 |
| 2025-03-04 05:30:00 | 1704.0 | 1718.7 | 1702.15 | 1715.2 | 12536150 |
| 2025-03-03 05:30:00 | 1738.2 | 1748.7 | 1704.25 | 1710.6 | 16892150 |
| 2025-02-28 05:30:00 | 1694.0 | 1742.0 | 1694.0 | 1738.0 | 22238150 |
| 2025-02-27 05:30:00 | 1697.35 | 1716.65 | 1693.85 | 1707.15 | 41681200 |
| 2025-02-25 05:30:00 | 1677.4 | 1690.05 | 1675.85 | 1684.3 | 31715200 |
| 2025-02-24 05:30:00 | 1678.45 | 1687.55 | 1663.15 | 1681.55 | 45068100 |
| 2025-02-21 05:30:00 | 1682.0 | 1694.9 | 1680.15 | 1691.1 | 45663750 |
| 2025-02-20 05:30:00 | 1717.35 | 1717.5 | 1688.8 | 1690.5 | 22302500 |
| 2025-02-19 05:30:00 | 1717.05 | 1738.7 | 1714.0 | 1726.8 | 14067900 |
| 2025-02-18 05:30:00 | 1722.0 | 1731.2 | 1707.25 | 1722.4 | 12036750 |
| 2025-02-17 05:30:00 | 1692.6 | 1724.45 | 1686.6 | 1722.0 | 11025850 |
| 2025-02-14 05:30:00 | 1702.5 | 1705.6 | 1684.65 | 1699.7 | 10020450 |
| 2025-02-13 05:30:00 | 1705.15 | 1717.6 | 1699.45 | 1703.3 | 9766350 |
| 2025-02-12 05:30:00 | 1702.5 | 1717.55 | 1688.1 | 1713.4 | 15429700 |
| 2025-02-11 05:30:00 | 1713.5 | 1717.65 | 1695.25 | 1708.25 | 14779050 |
| 2025-02-10 05:30:00 | 1728.7 | 1728.95 | 1715.4 | 1723.4 | 9638750 |