HDFCSENETF Historical Share Price Data

HDFC Sensex ETF Historical Data

Period From

Period To

* Spread

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. of Trades(₹)	Total Turnover(in Lac Share)	Deliverable Quantity(shares)	H-L(₹)	C-O(₹)
27-Mar-2024	81.7	81.7	79.65	80.36	310	714878.82	4598	2.05	-1.34
28-Mar-2024	82.75	82.75	80.39	80.96	303	1456300.88	13595	2.36	-1.79
01-Apr-2024	82	82.37	80.36	81.52	373	2043867.19	14796	2.01	-0.48
02-Apr-2024	81.51	81.69	81.21	81.63	219	6984382.63	77260	0.48	0.12
03-Apr-2024	81.62	81.83	80.94	81.29	342	3817447.35	32058	0.89	-0.33
04-Apr-2024	81.72	81.99	81.01	81.72	220	971534.13	9383	0.98
05-Apr-2024	81.71	81.96	81.46	81.71	205	452050.46	4127	0.50
08-Apr-2024	82.69	82.7	81.5	82.58	606	3074844.45	30049	1.20	-0.11
09-Apr-2024	83.37	83.37	81.95	82.55	491	3131732.7	29160	1.42	-0.82
10-Apr-2024	82.56	82.83	82.29	82.74	435	1941686.56	18467	0.54	0.18
12-Apr-2024	82.94	82.94	82.01	82.09	602	3193667.8	23301	0.93	-0.85
15-Apr-2024	82.09	82.39	80.87	81.1	638	2308781	21460	1.52	-0.99
16-Apr-2024	80.99	80.99	80.01	80.46	511	4684729.58	51903	0.98	-0.53
18-Apr-2024	81.09	81.09	80	80.1	506	2319320.3	20097	1.09	-0.99
19-Apr-2024	79.5	81.92	79.1	80.74	483	3643753.87	42181	2.82	1.24
22-Apr-2024	81.96	81.97	80.13	81.13	440	1217310.49	12774	1.84	-0.83
23-Apr-2024	81.94	81.95	80.12	81.43	236	775667.39	8365	1.83	-0.51
24-Apr-2024	82.09	82.1	81.2	81.57	251	959307.9	9762	0.90	-0.52
25-Apr-2024	82.07	82.2	81.13	82.09	264	1544358.99	14170	1.07	0.02
26-Apr-2024	82.98	83.7	81.09	81.58	494	1823500.59	17531	2.61	-1.40

ATTENTION INVESTORS

Prevent Unauthorized Transactions in your demat / trading account Update your Mobile Number/ email Id with your stock broker / Depository Participant. Receive information of your transactions directly from Exchanges on your mobile / email at the end of day and alerts on your registered mobile for all debits and other important transactions in your demat account directly from NSDL/ CDSL on the same day." - Issued in the interest of investors.
KYC is one time exercise while dealing in securities markets - once KYC is done through a SEBI registered intermediary (broker, DP, Mutual Fund etc.), you need not undergo the same process again when you approach another intermediary.
No need to issue cheques by investors while subscribing to IPO. Just write the bank account number and sign in the application form to authorise your bank to make payment in case of allotment. No worries for refund as the money remains in investor's account."

www.indiainfoline.com is part of the IIFL Group, a leading financial services player and a diversified NBFC. The site provides comprehensive and real time information on Indian corporates, sectors, financial markets and economy. On the site we feature industry and political leaders, entrepreneurs, and trend setters. The research, personal finance and market tutorial sections are widely followed by students, academia, corporates and investors among others.

Risk Disclosure on Derivatives

9 out of 10 individual traders in equity Futures and Options Segment, incurred net losses.
On an average, loss makers registered net trading loss close to Rs. 50,000.
Over and above the net trading losses incurred, loss makers expended an additional 28% of net trading losses as transaction costs.
Those making net trading profits, incurred between 15% to 50% of such profits as transaction cost.

Copyright © IIFL Securities Ltd. All rights Reserved.

Stock Broker SEBI Regn. No: INZ000164132, PMS SEBI Regn. No: INP000002213, IA SEBI Regn. No: INA000000623, SEBI RA Regn. No: INH000000248

We are ISO 27001:2013 Certified.

This certificate demonstrates that IIFL as an organization has defined and put in place best-practice information security processes.

ATTENTION INVESTORS

Prevent Unauthorized Transactions in your demat / trading account Update your Mobile Number/ email Id with your stock broker / Depository Participant. Receive information of your transactions directly from Exchanges on your mobile / email at the end of day and alerts on your registered mobile for all debits and other important transactions in your demat account directly from NSDL/ CDSL on the same day." - Issued in the interest of investors.
KYC is one time exercise while dealing in securities markets - once KYC is done through a SEBI registered intermediary (broker, DP, Mutual Fund etc.), you need not undergo the same process again when you approach another intermediary.
No need to issue cheques by investors while subscribing to IPO. Just write the bank account number and sign in the application form to authorise your bank to make payment in case of allotment. No worries for refund as the money remains in investor's account."

www.indiainfoline.com is part of the IIFL Group, a leading financial services player and a diversified NBFC. The site provides comprehensive and real time information on Indian corporates, sectors, financial markets and economy. On the site we feature industry and political leaders, entrepreneurs, and trend setters. The research, personal finance and market tutorial sections are widely followed by students, academia, corporates and investors among others.

Risk Disclosure on Derivatives

9 out of 10 individual traders in equity Futures and Options Segment, incurred net losses.
On an average, loss makers registered net trading loss close to Rs. 50,000.
Over and above the net trading losses incurred, loss makers expended an additional 28% of net trading losses as transaction costs.
Those making net trading profits, incurred between 15% to 50% of such profits as transaction cost.

Copyright © IIFL Securities Ltd. All rights Reserved.

Stock Broker SEBI Regn. No: INZ000164132, PMS SEBI Regn. No: INP000002213, IA SEBI Regn. No: INA000000623, SEBI RA Regn. No: INH000000248

We are ISO 27001:2013 Certified.

This certificate demonstrates that IIFL as an organization has defined and put in place best-practice information security processes.