HDFC BANK LIMITED (hdfcbank)
BANKING | Large Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-07-08 15:29:00 | 2006.1 | 2006.2 | 2004.7 | 2005.8 | 106150 |
| 2025-07-08 15:28:00 | 2006.1 | 2006.2 | 2005.6 | 2006.2 | 33550 |
| 2025-07-08 15:27:00 | 2006.4 | 2006.5 | 2005.6 | 2006.1 | 44550 |
| 2025-07-08 15:26:00 | 2006.1 | 2006.5 | 2005.7 | 2006.3 | 28050 |
| 2025-07-08 15:25:00 | 2005.8 | 2006.5 | 2005.5 | 2006.5 | 56650 |
| 2025-07-08 15:24:00 | 2005.5 | 2005.8 | 2005.1 | 2005.6 | 44550 |
| 2025-07-08 15:23:00 | 2005.9 | 2005.9 | 2005.4 | 2005.6 | 36850 |
| 2025-07-08 15:22:00 | 2006.0 | 2006.2 | 2005.5 | 2005.8 | 31350 |
| 2025-07-08 15:21:00 | 2006.2 | 2006.4 | 2005.8 | 2005.9 | 27500 |
| 2025-07-08 15:20:00 | 2005.8 | 2006.5 | 2005.3 | 2006.5 | 47300 |
| 2025-07-08 15:19:00 | 2007.3 | 2007.3 | 2005.6 | 2005.6 | 30250 |
| 2025-07-08 15:18:00 | 2007.1 | 2007.8 | 2006.8 | 2007.4 | 63800 |
| 2025-07-08 15:17:00 | 2006.6 | 2007.3 | 2006.1 | 2007.1 | 40700 |
| 2025-07-08 15:16:00 | 2007.0 | 2007.8 | 2006.5 | 2006.6 | 32450 |
| 2025-07-08 15:15:00 | 2007.6 | 2008.0 | 2006.6 | 2007.0 | 101200 |
| 2025-07-08 15:14:00 | 2008.8 | 2008.8 | 2007.6 | 2007.6 | 60500 |
| 2025-07-08 15:13:00 | 2008.0 | 2010.2 | 2008.0 | 2008.4 | 383900 |
| 2025-07-08 15:12:00 | 2008.1 | 2008.3 | 2008.0 | 2008.0 | 97900 |
| 2025-07-08 15:11:00 | 2007.0 | 2008.1 | 2007.0 | 2008.0 | 184800 |
| 2025-07-08 15:10:00 | 2007.0 | 2007.0 | 2006.1 | 2006.1 | 50050 |
| 2025-07-08 15:09:00 | 2006.3 | 2007.8 | 2006.3 | 2007.0 | 59950 |
| 2025-07-08 15:08:00 | 2007.5 | 2007.5 | 2006.0 | 2006.2 | 35200 |
| 2025-07-08 15:07:00 | 2008.3 | 2008.5 | 2007.3 | 2007.5 | 35750 |
| 2025-07-08 15:06:00 | 2006.9 | 2008.5 | 2006.8 | 2008.3 | 62150 |
| 2025-07-08 15:05:00 | 2006.4 | 2007.0 | 2006.3 | 2006.7 | 40700 |
| 2025-07-08 15:04:00 | 2006.3 | 2006.6 | 2005.9 | 2006.4 | 34650 |
| 2025-07-08 15:03:00 | 2006.0 | 2006.9 | 2005.8 | 2006.4 | 28050 |
| 2025-07-08 15:02:00 | 2006.0 | 2006.0 | 2005.7 | 2006.0 | 17600 |
| 2025-07-08 15:01:00 | 2006.9 | 2007.9 | 2005.8 | 2006.0 | 81400 |
| 2025-07-08 15:00:00 | 2004.7 | 2006.6 | 2004.6 | 2006.6 | 73150 |
| 2025-07-08 14:59:00 | 2005.2 | 2005.3 | 2004.5 | 2004.6 | 23650 |
| 2025-07-08 14:58:00 | 2005.0 | 2005.3 | 2004.5 | 2004.9 | 41250 |
| 2025-07-08 14:57:00 | 2003.7 | 2005.6 | 2003.5 | 2005.0 | 97350 |
| 2025-07-08 14:56:00 | 2003.0 | 2003.7 | 2002.9 | 2003.7 | 23650 |
| 2025-07-08 14:55:00 | 2003.5 | 2004.7 | 2002.9 | 2003.0 | 38500 |
| 2025-07-08 14:54:00 | 2001.3 | 2004.7 | 2001.2 | 2003.5 | 156750 |
| 2025-07-08 14:53:00 | 2001.2 | 2001.5 | 2001.2 | 2001.5 | 26950 |
| 2025-07-08 14:52:00 | 2002.0 | 2002.0 | 2000.9 | 2001.5 | 154550 |
| 2025-07-08 14:51:00 | 1999.3 | 2002.0 | 1999.2 | 2001.5 | 198550 |
| 2025-07-08 14:50:00 | 2000.2 | 2000.2 | 1999.2 | 1999.6 | 18700 |
| 2025-07-08 14:49:00 | 1998.6 | 2000.8 | 1998.6 | 2000.2 | 245850 |
| 2025-07-08 14:48:00 | 1998.9 | 1999.3 | 1998.6 | 1998.6 | 17600 |
| 2025-07-08 14:47:00 | 1998.7 | 1999.8 | 1998.6 | 1999.5 | 25300 |
| 2025-07-08 14:46:00 | 1998.5 | 1999.1 | 1997.9 | 1998.7 | 20900 |
| 2025-07-08 14:45:00 | 1998.8 | 1999.1 | 1998.4 | 1998.4 | 11550 |
| 2025-07-08 14:44:00 | 1999.2 | 1999.2 | 1998.6 | 1999.0 | 13200 |
| 2025-07-08 14:43:00 | 1999.1 | 1999.8 | 1999.0 | 1999.0 | 11550 |
| 2025-07-08 14:42:00 | 1999.6 | 1999.6 | 1999.2 | 1999.2 | 6050 |
| 2025-07-08 14:41:00 | 1999.9 | 1999.9 | 1999.3 | 1999.3 | 14300 |
| 2025-07-08 14:40:00 | 2000.5 | 2000.5 | 1999.6 | 1999.9 | 4400 |
| 2025-07-08 14:39:00 | 2000.3 | 2000.6 | 2000.0 | 2000.5 | 7700 |
| 2025-07-08 14:38:00 | 2001.2 | 2001.2 | 2000.5 | 2000.8 | 33000 |
| 2025-07-08 14:37:00 | 2001.5 | 2002.0 | 2001.5 | 2001.6 | 8800 |
| 2025-07-08 14:36:00 | 2002.0 | 2002.1 | 2001.3 | 2001.6 | 56100 |
| 2025-07-08 14:35:00 | 2002.5 | 2003.7 | 2000.0 | 2002.0 | 285450 |
| 2025-07-08 14:34:00 | 2002.1 | 2002.8 | 2002.0 | 2002.8 | 11000 |
| 2025-07-08 14:33:00 | 2002.5 | 2002.5 | 2002.0 | 2002.2 | 11550 |
| 2025-07-08 14:32:00 | 2001.8 | 2002.8 | 2001.8 | 2002.2 | 14850 |
| 2025-07-08 14:31:00 | 2001.2 | 2001.5 | 2001.1 | 2001.3 | 10450 |
| 2025-07-08 14:30:00 | 2000.9 | 2001.2 | 2000.8 | 2001.2 | 8800 |
| 2025-07-08 14:29:00 | 2000.5 | 2001.0 | 2000.4 | 2001.0 | 7700 |
| 2025-07-08 14:28:00 | 2001.1 | 2001.2 | 2000.8 | 2001.1 | 18700 |
| 2025-07-08 14:27:00 | 2000.5 | 2000.5 | 2000.4 | 2000.5 | 4400 |
| 2025-07-08 14:26:00 | 2000.4 | 2000.6 | 2000.4 | 2000.5 | 2200 |
| 2025-07-08 14:25:00 | 2000.7 | 2001.0 | 2000.6 | 2000.6 | 3850 |
| 2025-07-08 14:24:00 | 2000.5 | 2000.7 | 2000.5 | 2000.5 | 2200 |
| 2025-07-08 14:23:00 | 2000.1 | 2000.3 | 2000.1 | 2000.3 | 2200 |
| 2025-07-08 14:22:00 | 1999.8 | 1999.8 | 1999.8 | 1999.8 | 2750 |
| 2025-07-08 14:21:00 | 2000.1 | 2000.1 | 1999.3 | 2000.0 | 11000 |
| 2025-07-08 14:20:00 | 1999.3 | 1999.3 | 1999.3 | 1999.3 | 1100 |
| 2025-07-08 14:19:00 | 1999.6 | 1999.9 | 1999.3 | 1999.8 | 7700 |
| 2025-07-08 14:18:00 | 1999.6 | 1999.7 | 1999.6 | 1999.7 | 1100 |
| 2025-07-08 14:17:00 | 1999.5 | 1999.8 | 1999.5 | 1999.8 | 6600 |
| 2025-07-08 14:16:00 | 1999.1 | 1999.3 | 1999.1 | 1999.3 | 1650 |
| 2025-07-08 14:15:00 | 2000.1 | 2000.1 | 1999.5 | 1999.5 | 6600 |
| 2025-07-08 14:14:00 | 1999.8 | 2000.0 | 1999.5 | 2000.0 | 3850 |
| 2025-07-08 14:13:00 | 2000.4 | 2000.4 | 2000.1 | 2000.1 | 6050 |
| 2025-07-08 14:12:00 | 2000.4 | 2000.4 | 2000.1 | 2000.3 | 5500 |
| 2025-07-08 14:11:00 | 2000.7 | 2000.8 | 1999.7 | 2000.5 | 27500 |
| 2025-07-08 14:10:00 | 2001.2 | 2001.2 | 2000.9 | 2001.1 | 4950 |
| 2025-07-08 14:09:00 | 2001.2 | 2001.2 | 2001.2 | 2001.2 | 1650 |
| 2025-07-08 14:08:00 | 2000.8 | 2001.2 | 2000.8 | 2001.2 | 4400 |
| 2025-07-08 14:07:00 | 2000.9 | 2001.0 | 2000.9 | 2001.0 | 3850 |
| 2025-07-08 14:06:00 | 2000.7 | 2000.9 | 2000.6 | 2000.9 | 4400 |
| 2025-07-08 14:05:00 | 2001.1 | 2001.3 | 2001.0 | 2001.1 | 2750 |
| 2025-07-08 14:04:00 | 2001.3 | 2001.3 | 2001.3 | 2001.3 | 2200 |
| 2025-07-08 14:03:00 | 2001.4 | 2001.4 | 2001.0 | 2001.4 | 5500 |
| 2025-07-08 14:02:00 | 2000.7 | 2001.4 | 2000.7 | 2001.4 | 5500 |
| 2025-07-08 14:01:00 | 2001.0 | 2001.4 | 2001.0 | 2001.1 | 9350 |
| 2025-07-08 14:00:00 | 2001.5 | 2001.7 | 2000.9 | 2001.0 | 11000 |
| 2025-07-08 13:59:00 | 2000.9 | 2001.4 | 2000.9 | 2001.4 | 6050 |
| 2025-07-08 13:58:00 | 2001.2 | 2001.4 | 2000.9 | 2001.3 | 6600 |
| 2025-07-08 13:57:00 | 2001.3 | 2001.4 | 2000.9 | 2001.4 | 3850 |
| 2025-07-08 13:56:00 | 2000.7 | 2001.1 | 2000.7 | 2001.1 | 1650 |
| 2025-07-08 13:55:00 | 2001.4 | 2001.4 | 2001.0 | 2001.0 | 6600 |
| 2025-07-08 13:54:00 | 2001.5 | 2001.5 | 2001.3 | 2001.4 | 4950 |
| 2025-07-08 13:53:00 | 2001.2 | 2001.4 | 2001.1 | 2001.1 | 4950 |
| 2025-07-08 13:52:00 | 2000.5 | 2000.7 | 2000.5 | 2000.7 | 3850 |
| 2025-07-08 13:51:00 | 2000.8 | 2000.8 | 2000.8 | 2000.8 | 550 |
| 2025-07-08 13:50:00 | 2000.0 | 2000.4 | 2000.0 | 2000.4 | 3850 |