AXISBANK.NS: Axis Bank Limited Historical Data

2011 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 239.1436

CLOSE 238.5373

Low

LOW 160.66

High

HIGH 292.09

DATE	OPEN	HIGH	LOW	CLOSE
01/03/2011	273	274.4	268.46	273.53
01/04/2011	274.58	275.32	268.7	269.59
01/05/2011	270.2	270.2	260.6	262.18
01/06/2011	263.27	264.42	260	261.17
01/07/2011	260.07	260.07	252.78	256.13
01/10/2011	257	261	249.26	250.92
01/11/2011	252.02	265.1	252	260.04
01/12/2011	261.19	264.57	258	262.67
01/13/2011	261.7	265.52	252.22	253.09
01/14/2011	253.96	255.4	239	240.32
01/17/2011	242.4	248	240.02	245.8
01/18/2011	246.03	259.59	246.03	255.65
01/19/2011	256	259.4	253.6	256.02
01/20/2011	254.8	266.69	251	257.02
01/21/2011	255	258.73	253.2	257.41
01/24/2011	257.8	268.95	257.8	265.15
01/25/2011	265.6	268.8	258.75	259.44
01/27/2011	262.8	265.2	257.4	259.79
01/28/2011	260	260.88	248.69	250.7
01/31/2011	246.41	252.56	245.73	248.44
02/01/2011	250.73	251.53	246.8	248.53
02/02/2011	251	251.4	243.21	245.01
02/03/2011	243.6	252.68	243.6	251.27
02/04/2011	249.07	253.66	242.44	244.52
02/07/2011	248.48	248.48	243.05	245.71
02/08/2011	245.02	246.8	236.42	238.14
02/09/2011	237	239.01	230	232.13
02/10/2011	231.22	238.96	230	233.11
02/11/2011	233.02	245.94	232.63	244.34
02/14/2011	241.42	255.18	241.42	254.01
02/15/2011	255.48	257.66	250.06	254.96
02/16/2011	253.03	261	253.03	259.36
02/17/2011	269.77	269.77	258.41	263.5
02/18/2011	263.6	268.26	258.01	259.36
02/21/2011	258	262.6	255.6	261.39
02/22/2011	254.26	258.8	251.6	252.93
02/23/2011	251.99	255.8	250.26	251
02/24/2011	248.6	250.2	236	238.07
02/25/2011	241.18	248.8	238.75	246.5
02/28/2011	246.6	258.66	242.4	243.71
03/01/2011	247	259.8	246.69	257.76
03/03/2011	255.6	264	252.22	261.96
03/04/2011	264.88	268.2	262.63	265.66
03/07/2011	261	262	253.2	256.68
03/08/2011	257.2	263.6	256.62	262.3
03/09/2011	263.4	265.91	258.4	260.19
03/10/2011	259.43	259.43	255	257.01
03/11/2011	255.2	259.4	251.66	253.14
03/14/2011	253.2	259.38	253.2	258.07
03/15/2011	250.67	259.96	249.14	256.59
03/16/2011	258	265	258	263.72
03/17/2011	260	265.67	257.26	258.22
03/18/2011	259.6	260	252.22	253.84
03/21/2011	257.6	258	252.22	255.87
03/22/2011	257.6	261	255.6	259.18
03/23/2011	259	263.5	258.27	263.08
03/24/2011	263.64	266.88	261.51	263.89
03/25/2011	268.56	273.98	265.39	272.99
03/28/2011	274	278.46	273.01	276.85
03/29/2011	275.52	286.35	275.52	284.43
03/30/2011	285.38	286.43	282.71	285.29
03/31/2011	285.8	288.71	277.21	280.77
04/01/2011	282.06	283.4	275.72	281.55
04/04/2011	282.22	288.38	281.4	286.42
04/05/2011	289.6	289.6	281.82	284.95
04/06/2011	284	288.34	283	285.79
04/07/2011	286	291.6	283.34	289.15
04/08/2011	289.2	292.09	287.05	289.94
04/11/2011	287.44	287.98	280.79	281.97
04/13/2011	279	289.18	278.87	287.66
04/15/2011	285.21	291.58	284.32	285.98
04/18/2011	286	290	276.88	277.96
04/19/2011	276.8	283.36	276.44	281.87
04/20/2011	284.4	290.56	283	289.6
04/21/2011	289.8	291.56	287.73	289.51
04/25/2011	279.6	281.7	274.2	275.46
04/26/2011	277.56	277.56	267.73	271.27
04/27/2011	274.24	274.4	266.6	268.77
04/28/2011	270.98	270.98	264.82	266.74
04/29/2011	267.6	268.56	254.06	257.32
05/02/2011	259.58	259.6	252.02	255.29
05/03/2011	254.74	259.1	242.11	246.08
05/04/2011	245.9	249.8	243	247.12
05/05/2011	247.98	249.8	240.53	241.97
05/06/2011	242.4	252.98	242.4	251.64
05/09/2011	252.02	253.71	246.25	247.55
05/10/2011	247.99	248.5	243.6	245.74
05/11/2011	245	248.95	244.8	245.65
05/12/2011	244.6	247.97	240.2	241.13
05/13/2011	242.1	251.96	241.73	248.94
05/16/2011	248.32	248.32	243.64	244.88
05/17/2011	245.22	248.3	241.31	243.88
05/18/2011	244.6	246.4	240.44	243.59
05/19/2011	246	246	241.43	242.93
05/20/2011	244.8	246.3	241.6	244.18
05/23/2011	243	243.61	236.6	237.6
05/24/2011	239	243	237.3	240.48
05/25/2011	240.78	240.78	235	236.33
05/26/2011	238.9	242.4	236.9	241.68
05/27/2011	242.99	245.6	241.25	244.12
05/30/2011	244.8	249.6	244.8	249.05
05/31/2011	250.38	257.8	250.2	256.5
06/01/2011	256.45	258.35	253.04	255.65
06/02/2011	251.02	257	251.02	254.75
06/03/2011	254.4	257.6	244.8	248.55
06/06/2011	248.4	248.4	241.63	247.09
06/07/2011	245.4	250.58	244.95	248.93
06/08/2011	246.18	247.2	243.43	245.75
06/09/2011	245.98	250.43	245.8	249.28
06/10/2011	248.4	249.2	245	247.03
06/13/2011	246.04	247.6	243.4	246.66
06/14/2011	247	252.84	247	252.01
06/15/2011	251.94	252	244.2	244.88
06/16/2011	243.99	246	241.06	243.57
06/17/2011	248.94	248.94	242.7	244.51
06/20/2011	245	247.5	240.2	245.28
06/21/2011	246.2	252	245.28	248.37
06/22/2011	250.6	253.52	249	250.93
06/23/2011	249.47	250.4	246.57	248.87
06/24/2011	250.2	255.6	249.99	254.45
06/27/2011	253.4	262.48	250	261.28
06/28/2011	262.21	262.42	258.05	260.58
06/29/2011	262.4	263.2	257.32	258.71
06/30/2011	259.14	261.2	256.22	257.91
07/01/2011	262.8	263	258.6	261.83
07/04/2011	264.78	267.54	262.51	266.84
07/05/2011	267.9	267.9	264.01	265.59
07/06/2011	265.25	266.12	261.2	262.03
07/07/2011	262.59	267	261.92	266.34
07/08/2011	266.82	267.58	260.56	261.19
07/11/2011	261.2	261.2	252.01	252.79
07/12/2011	250.88	254.45	249.04	253.28
07/13/2011	253.8	256.78	252.54	254.36
07/14/2011	253.32	258.84	253	255.85
07/15/2011	256.2	257.37	252.51	253.58
07/18/2011	253.05	253.9	250.42	252.5
07/19/2011	253.54	255.6	252.6	254.61
07/20/2011	255.84	256.31	252	252.53
07/21/2011	251.86	252.38	246.4	247.92
07/22/2011	249.45	262.4	248.2	259.38
07/25/2011	258.94	268	258.67	267.45
07/26/2011	267	268	261.12	263.91
07/27/2011	264.4	264.97	258.75	260.1
07/28/2011	257	261.59	257	260.3
07/29/2011	260	268.4	258.48	267.5
08/01/2011	269.8	273.51	269.3	270.6
08/02/2011	269	269.59	265.22	268.56
08/03/2011	266.14	266.14	258.55	260.23
08/04/2011	260.72	262.56	256.2	257.19
08/05/2011	249	250.5	240	248.41
08/08/2011	241.04	253.16	240.11	247.09
08/09/2011	238.1	247.66	236.18	241.04
08/10/2011	248.4	250.74	245.06	250.02
08/11/2011	247.4	250.5	241.24	242.17
08/12/2011	245.9	246.15	238.64	241.85
08/16/2011	245.39	246.15	241.33	242.49
08/17/2011	241.45	245.33	233.43	233.96
08/18/2011	234.36	234.58	219.68	221.85
08/19/2011	219.63	220	208.2	213.92
08/22/2011	215.03	215.6	205.24	210.22
08/23/2011	211.6	220.58	210.2	216.71
08/24/2011	215.71	222.88	207.2	209.94
08/25/2011	211	212.74	201.04	203.85
08/26/2011	205.19	206.37	198.36	200.06
08/29/2011	203.8	210.39	203.1	207.89
08/30/2011	212	216	210.99	214.55
09/02/2011	220.8	221.94	209.62	216.08
09/05/2011	214.72	224.95	211.6	222.89
09/06/2011	221.8	229.8	217.02	228.09
09/07/2011	228.3	231.8	227.79	228.69
09/08/2011	228.31	232.17	225.28	230.11
09/09/2011	229.44	230.78	219.26	220.66
09/12/2011	218	218.4	208.5	210.31
09/13/2011	211.06	215.71	207.8	209.97
09/14/2011	211	218.92	208.65	217.74
09/15/2011	219.34	224.6	213.33	223.14
09/16/2011	226.2	228.19	221.14	226.67
09/19/2011	224.96	224.96	219.8	220.93
09/20/2011	220.26	229.98	219.8	228.78
09/21/2011	228.62	232.2	226.05	231.32
09/22/2011	226.2	227.18	221.4	222.48
09/23/2011	220.02	223.19	213.08	217.37
09/26/2011	216.68	216.88	207.66	211.2
09/27/2011	214.8	219	213	217.6
09/28/2011	218.2	219.2	213.09	214.54
09/29/2011	212.8	216.1	211.02	213.95
09/30/2011	212.44	212.6	202.12	203.78
10/03/2011	200.6	201	196	197.7
10/04/2011	196.88	199.28	190.2	191.95
10/05/2011	194.4	195	189.04	190.4
10/07/2011	195.43	207.7	195.43	206.06
10/10/2011	206	211	203.37	209.77
10/11/2011	212.05	216.17	209	210.55
10/12/2011	211.2	219.98	207.64	218.67
10/13/2011	220	221.6	216	217.31
10/14/2011	215.11	222	215.11	220.67
10/17/2011	222.38	226.56	221.65	224.37
10/18/2011	220	221.01	215.45	219.51
10/19/2011	221	227	220.94	226.55
10/20/2011	223.2	227.2	220.02	226.12
10/21/2011	227.36	227.98	224.46	225.54
10/24/2011	231.62	237.82	230.62	233.71
10/25/2011	234.45	238.8	222	223.55
10/26/2011	225.4	226.98	223.8	224.59
10/28/2011	232.2	236.56	229.11	230.1
10/31/2011	230	232.81	228.3	231.87
11/01/2011	230	231.26	226.02	227.19
11/02/2011	224.8	227.97	223.44	225.19
11/03/2011	223.98	226	220.46	223.17
11/04/2011	227.16	229	224.73	225.7
11/08/2011	227.8	230.78	225.86	228.07
11/09/2011	229.8	230.02	220.7	222.46
11/11/2011	220.6	222.53	210.4	211.4
11/14/2011	214.6	216.2	209.26	209.9
11/15/2011	208.8	210.2	199.64	201.68
11/16/2011	201.7	204.22	195.58	201.23
11/17/2011	200.8	201.9	196.21	197.11
11/18/2011	195.62	196.16	188	192.84
11/21/2011	192	194.24	188.63	189.4
11/22/2011	190.3	191.78	186.06	189.4
11/23/2011	187.4	188.56	184.22	187.42
11/24/2011	188	192.94	187.13	191.45
11/25/2011	190.99	195.57	189.09	193.45
11/28/2011	196.24	199.4	194.92	198.28
11/29/2011	198.6	200.34	193.05	195.16
11/30/2011	192.2	194.96	187.2	189.53
12/01/2011	197.02	199.74	192.62	194.52
12/02/2011	195.73	202.4	193.11	201.19
12/05/2011	201	207.21	198.52	206.43
12/07/2011	206.6	210.49	205.89	207.91
12/08/2011	207	208.39	199	200.68
12/09/2011	196.27	202.58	195.64	198.38
12/12/2011	201	201.6	193.45	194.08
12/13/2011	192.4	194.8	188.07	191.98
12/14/2011	191.8	196.2	190.11	191.83
12/15/2011	189.6	190.43	186.8	189.82
12/16/2011	191	192.8	179	180.81
12/19/2011	179.59	179.59	165.6	169.81
12/20/2011	171.54	171.54	161.77	164.06
12/21/2011	169.04	171.8	166.47	170.86
12/22/2011	168.45	175.66	168.08	174.73
12/23/2011	177	179.2	173.13	175.99
12/26/2011	176	178.2	173.4	174.4
12/27/2011	174.48	174.56	167.96	168.8
12/28/2011	168.2	168.2	164.02	166.52
12/29/2011	164.89	167.58	161.6	163.11
12/30/2011	163.2	165.49	160.66	161.62

Menu

Create your free account now!

AXISBANK.NS: Axis Bank Limited Historical Data

2011 Historical Chart

Average

Low

High