AXISBANK.NS: Axis Bank Limited Historical Data

2007 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 129.2176

CLOSE 129.2788

Low

LOW 79.25

High

HIGH 205

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2007	94.36	94.36	92.26	93.58
01/03/2007	93.98	95.59	93.06	94.93
01/04/2007	95.98	97	93.82	94.85
01/05/2007	94.6	96.15	93.26	94.57
01/08/2007	94.4	94.4	91.8	93.11
01/09/2007	94	95	92.01	93.45
01/10/2007	93.7	94.4	91.04	92.32
01/11/2007	92.79	96.8	91.6	95.71
01/12/2007	97.96	100.4	96.98	99.96
01/15/2007	108.4	108.6	100.4	106.66
01/16/2007	100.22	112.57	100.22	110.23
01/17/2007	110.2	112.98	108.25	109.52
01/18/2007	109.7	111.2	107.65	109.39
01/19/2007	109.39	109.42	106.1	107.05
01/22/2007	108.13	110.78	106	109.27
01/23/2007	109.4	109.6	101	101.83
01/24/2007	104	104	101	101.81
01/25/2007	103.74	103.74	102.47	102.87
01/29/2007	104.2	104.5	100.2	100.8
01/31/2007	100.8	107.9	100.8	106.92
02/01/2007	107.1	109.48	106.08	108.43
02/02/2007	109	123	108.64	117.55
02/05/2007	117.6	120	111.98	112.96
02/06/2007	113	114.38	109.06	109.53
02/07/2007	109.4	113.2	109.4	110.57
02/08/2007	106.45	113.97	106.45	112.82
02/09/2007	111.22	116.4	108.4	114.66
02/12/2007	110.66	115	109.9	110.77
02/13/2007	110.6	110.6	99.72	103.6
02/14/2007	101.26	105.2	95.33	104.15
02/15/2007	104.6	109.8	104.2	109.31
02/19/2007	110.75	112.8	107.02	109.51
02/20/2007	108	110.4	105	106.34
02/21/2007	104.21	108.48	102.26	107.29
02/22/2007	106	108	102.8	103.92
02/23/2007	104.8	105.54	96.22	98.19
02/26/2007	98.6	100.81	96.83	99.09
02/27/2007	100	100.4	96.62	97.53
02/28/2007	94.94	97.38	83	92.14
03/01/2007	93.39	98.4	91.4	96.95
03/02/2007	97.2	97.6	92.45	94.04
03/05/2007	93	93	86.44	89.32
03/06/2007	89.8	93.8	84.04	86.22
03/07/2007	89.98	91.6	79.25	83.07
03/08/2007	84.73	90	82.41	87.22
03/09/2007	87.98	93.58	85.4	91.28
03/12/2007	90.2	94.59	90.2	91.81
03/13/2007	91.42	100.24	91.42	98.72
03/14/2007	97	97	92.7	94.56
03/15/2007	96.39	99.28	93.01	93.86
03/16/2007	95.14	95.4	87.3	89.74
03/19/2007	91	95.1	88.42	94.01
03/20/2007	96	96.2	91.7	92.56
03/21/2007	93	97	92.6	96.22
03/22/2007	97.6	101.78	97.02	100.78
03/23/2007	100.98	106	98.31	104.93
03/26/2007	105.85	108.8	103.36	103.91
03/28/2007	103.8	104.8	97.2	99.07
03/29/2007	101	103.03	94.63	96
03/30/2007	97.4	98.9	96.5	98.08
04/02/2007	93.99	94.58	90	91.86
04/03/2007	93.1	93.1	93.1	93.1
04/04/2007	93.2	95.6	91.03	91.74
04/05/2007	93	93	87	90.29
04/09/2007	91	100.96	91	99.87
04/10/2007	100	101	96.66	97.86
04/11/2007	97.86	98.99	93.01	93.56
04/12/2007	93	93	90.45	92.65
04/13/2007	93.8	95.6	93.12	93.78
04/16/2007	95	95.68	93.54	93.78
04/17/2007	95	95	92.66	93.02
04/18/2007	94.03	95.2	93.62	94.26
04/19/2007	93.99	94.18	91.25	92.4
04/20/2007	94	94.58	92.02	93.25
04/23/2007	94.08	94.4	92	92.59
04/24/2007	92.2	95.7	91.6	93.64
04/25/2007	94.98	94.98	93.2	93.54
04/26/2007	94.56	94.6	92.22	93.16
04/27/2007	93.23	93.8	90.61	91
04/30/2007	88	93.94	87.24	93.64
05/03/2007	94	96.4	93.98	94.65
05/04/2007	95.4	97.8	94.8	96.02
05/07/2007	97.2	101.98	96.61	101.32
05/08/2007	101	103.1	99.8	101.34
05/09/2007	101	104	99.82	103.63
05/10/2007	103.63	108	103.5	104.71
05/11/2007	100.22	105.4	100.22	104.09
05/14/2007	104.6	105.8	104.2	105.09
05/15/2007	105.2	107.78	104.47	106.85
05/16/2007	107.4	108.98	107.4	108.39
05/17/2007	108.65	109.7	108	108.78
05/18/2007	107	110.2	104	107.35
05/21/2007	106	111.6	106	111.15
05/22/2007	111.4	114.03	111.4	113.3
05/23/2007	113.4	118.38	112.83	116.26
05/24/2007	115.8	116.1	111.6	114.38
05/25/2007	112.4	115.8	111.91	112.89
05/28/2007	115.1	117.4	110.64	111.06
05/29/2007	111	113.04	111	112.38
05/30/2007	112	114.8	110	111.96
05/31/2007	114.8	116	111	114.99
06/01/2007	116	117.6	114.61	115.4
06/04/2007	117.98	117.98	110.26	115.17
06/05/2007	115.75	117	113	115.74
06/06/2007	119.21	119.74	113.6	115.11
06/07/2007	111.2	115.74	111.2	113.98
06/08/2007	112	113.38	111.2	111.79
06/11/2007	112.8	113.97	112	113.17
06/12/2007	113.46	118	112.21	117.27
06/13/2007	117.2	118.4	115.04	117.01
06/14/2007	117.6	119.3	115.67	117.1
06/15/2007	117.56	120.78	117.05	119.95
06/18/2007	120.8	123.7	120.8	121.88
06/19/2007	116.32	123.4	115.06	122.69
06/20/2007	123.6	125.7	123.41	124.1
06/21/2007	124	125.6	121.8	123.64
06/22/2007	123.6	124.7	122.1	122.86
06/25/2007	122.7	123.99	121.4	123.24
06/26/2007	124.4	124.4	118.68	120
06/27/2007	122.94	122.94	117.6	118.05
06/28/2007	118	119.6	115	115.86
06/29/2007	118.98	121.6	116.6	121.1
07/02/2007	124.94	124.94	120.22	121.48
07/03/2007	122.6	125.6	121.9	124.69
07/04/2007	125.36	125.36	122.7	123.72
07/05/2007	123.8	127.17	123.8	126
07/06/2007	126	126.6	124.89	125.75
07/09/2007	126.4	128.2	125.6	126.9
07/10/2007	127.6	127.6	125.64	126.14
07/11/2007	126	127.09	124	126.39
07/12/2007	128	130	126.44	128.51
07/13/2007	130.02	131.96	126.6	128.96
07/16/2007	129	130.57	127.6	129.15
07/17/2007	129.8	131.5	129.1	129.94
07/18/2007	129.6	132	129.31	131.24
07/19/2007	132	132.4	129.6	130.02
07/20/2007	126.02	131.8	126.02	128.92
07/23/2007	128.8	129.8	124.27	124.88
07/24/2007	127.6	127.6	121.63	122.99
07/25/2007	121.02	124.48	120.03	123.71
07/26/2007	123.8	124.66	121.01	123.06
07/27/2007	122	124.6	119.21	122.87
07/30/2007	120.4	135.76	119.63	127.83
07/31/2007	127.83	132	123	125.18
08/01/2007	124.74	126	121	123.6
08/02/2007	123.8	125	121.46	124.07
08/03/2007	124.8	126.2	123.6	124.23
08/06/2007	120.4	125.3	120.2	124.06
08/07/2007	125.4	127.78	120.24	122.75
08/08/2007	123.15	126.2	122.78	125.17
08/09/2007	125	126.77	120.82	121.41
08/10/2007	116.14	120.57	115.04	117.87
08/13/2007	118	121.56	115.26	120.05
08/14/2007	121.2	121.2	118.66	119.5
08/16/2007	117.6	118.98	110.2	111.57
08/17/2007	109.21	116.2	106.8	115.03
08/20/2007	117	121.8	115.4	120.93
08/21/2007	122.78	122.78	117.4	118.18
08/22/2007	118.4	119.94	112.23	116.51
08/23/2007	120.4	122.8	113.15	116.5
08/24/2007	115.4	119.4	113.02	114.19
08/27/2007	117.2	117.2	115.03	115.49
08/28/2007	116.76	121.5	115.44	119.98
08/29/2007	118.8	124.8	116.4	122.5
08/30/2007	124	126.94	122.4	125.93
08/31/2007	126.6	128.6	126.4	127.98
09/03/2007	127	128.18	125	127.47
09/04/2007	128	134.2	127.98	131.77
09/05/2007	131.98	135.08	131.98	133.33
09/06/2007	130.46	133.94	130.46	131.95
09/07/2007	132.25	132.98	130	130.24
09/10/2007	124.2	131.4	122.53	129.92
09/11/2007	130.94	131.78	129	129.39
09/12/2007	131.68	131.68	129.02	129.32
09/13/2007	129.6	133.32	129.6	131.9
09/14/2007	132	134.4	128.44	130
09/17/2007	129.2	132.3	128.2	131.73
09/18/2007	131.2	133.88	130.58	132.06
09/19/2007	136	139.4	134	136.84
09/20/2007	138.4	142.4	136.3	141.23
09/21/2007	141.4	142.8	140.6	141.94
09/24/2007	142.4	148.6	142.01	146.42
09/25/2007	146	148.14	145.62	147.91
09/26/2007	148	152	148	151.15
09/27/2007	154	155.2	151.96	153.74
09/28/2007	154.2	155	150.53	152.92
10/01/2007	153.38	154.5	148.8	150.3
10/03/2007	150.6	153.2	145.98	151.52
10/04/2007	151.94	152.98	145	150.96
10/05/2007	150.71	152.4	146.2	147.78
10/08/2007	148	149.54	137.8	143.13
10/09/2007	141	146.74	139.82	145.91
10/10/2007	147.99	153.2	147.25	152.44
10/11/2007	153.6	154	149.6	151.95
10/12/2007	152	153.55	148	148.81
10/15/2007	150.6	166.2	150.4	164
10/16/2007	166.94	180.6	164.62	177.34
10/17/2007	174.43	174.43	174.43	174.43
10/18/2007	179.74	179.74	169	171.42
10/19/2007	173.8	173.8	163	165.97
10/22/2007	162.4	169.88	158	163.8
10/23/2007	164.22	179.6	164.22	173.77
10/24/2007	173.96	178.78	169.7	173.28
10/25/2007	172	176.99	168.01	174.77
10/26/2007	174.4	189	170.6	185.22
10/29/2007	185.6	191.38	182.01	185.81
10/30/2007	186.4	188.94	180	181.67
10/31/2007	181.62	185	180.81	183.47
11/01/2007	185	188.8	177.6	183.57
11/02/2007	180.2	188	176.04	186.43
11/05/2007	186.8	202	182.23	194.6
11/06/2007	197	200.7	187.6	189
11/07/2007	191.7	199.6	184.2	186.49
11/08/2007	188.8	188.8	178.13	184.21
11/09/2007	185.94	189	180.62	182.84
11/12/2007	182	183.05	174.07	177.48
11/13/2007	178.12	192	176.25	189.1
11/14/2007	193.1	199.79	192.25	198.13
11/15/2007	198.1	199.96	191.23	192.7
11/16/2007	189.1	197.18	188.6	195.66
11/19/2007	198.1	199.98	194.03	196.19
11/20/2007	195.94	205	194	199.28
11/21/2007	201.2	201.36	186.41	188.64
11/22/2007	188	189	180	183.78
11/23/2007	186.04	190	183	185.32
11/26/2007	188	191.2	185	187.72
11/27/2007	188.4	190.6	184.21	186.42
11/28/2007	188.6	190	180	181.14
11/29/2007	184.98	187.38	181.6	183.77
11/30/2007	183.41	190.94	182.22	186.13
12/03/2007	187.23	189.98	186	188.47
12/04/2007	189.4	190.1	188	188.86
12/05/2007	188.6	189.96	187	188.02
12/06/2007	189.02	190.2	183.33	184.64
12/07/2007	186.24	188	184.4	187.71
12/10/2007	188	188.5	186.2	187.93
12/11/2007	190	190	187.2	188.2
12/12/2007	187	191	180.45	188.41
12/13/2007	189	196	189	194.44
12/14/2007	195.02	199.79	194.43	198.93
12/17/2007	199.05	202.66	192.44	196.89
12/18/2007	198.94	200	186.46	190.4
12/19/2007	193	195.6	185.4	187.8
12/20/2007	188.22	192.6	185.04	186.77
12/24/2007	190	191.4	187.3	190.65
12/26/2007	192	195	188.8	194.19
12/27/2007	194.8	196.8	190.2	191.28
12/28/2007	192	197.2	190.6	195.11
12/31/2007	197.2	197.6	193.2	194.09

Menu

Create your free account now!

AXISBANK.NS: Axis Bank Limited Historical Data

2007 Historical Chart

Average

Low

High