AXISBANK.NS
Axis Bank Limited
09:59:59
1357.9 ₹
0.0000 (%0.00)
Previous Close: 1360.1
Day Low₺1350.5
Day High₺1363
AXISBANK.NS: Axis Bank Limited Historical Data
2013 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 252.2381
CLOSE 251.9153
Low
LOW 152.68
High
HIGH 309.98
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2013 | 273.94 | 274.3 | 272.1 | 272.54 |
| 01/02/2013 | 274.23 | 278.88 | 273.33 | 277.37 |
| 01/03/2013 | 278.8 | 279.3 | 276.65 | 277.99 |
| 01/04/2013 | 276.49 | 277.39 | 274 | 275.79 |
| 01/07/2013 | 277 | 277.54 | 273.1 | 274.57 |
| 01/08/2013 | 273.76 | 273.8 | 268.61 | 272.06 |
| 01/09/2013 | 270.45 | 272.39 | 268.82 | 269.93 |
| 01/10/2013 | 271.8 | 275.36 | 269.1 | 273.6 |
| 01/11/2013 | 274.42 | 274.81 | 271.25 | 272.82 |
| 01/14/2013 | 273.42 | 278.18 | 272.31 | 277.22 |
| 01/15/2013 | 278.8 | 286.2 | 278 | 284.86 |
| 01/16/2013 | 286 | 286 | 280.63 | 281.89 |
| 01/17/2013 | 282.25 | 283.8 | 278.82 | 281.28 |
| 01/18/2013 | 282 | 283.1 | 276.04 | 277.61 |
| 01/21/2013 | 277.03 | 278.34 | 274.15 | 277.09 |
| 01/22/2013 | 277 | 281.16 | 276.08 | 278.68 |
| 01/23/2013 | 280.4 | 281.4 | 276.09 | 279.68 |
| 01/24/2013 | 280.24 | 281.8 | 277.31 | 279.26 |
| 01/25/2013 | 278.6 | 280.36 | 275.98 | 277.25 |
| 01/28/2013 | 276.2 | 286.78 | 275.17 | 282.59 |
| 01/29/2013 | 283.26 | 300.71 | 283.2 | 295.09 |
| 01/30/2013 | 295.5 | 303.21 | 295.36 | 300.25 |
| 01/31/2013 | 298.98 | 302 | 297.99 | 301.03 |
| 02/01/2013 | 300.22 | 303 | 297.32 | 301.93 |
| 02/04/2013 | 301.6 | 303 | 295 | 295.54 |
| 02/05/2013 | 294.06 | 297.7 | 290.62 | 291.83 |
| 02/06/2013 | 293.57 | 294 | 291.23 | 292.02 |
| 02/07/2013 | 291.42 | 296.4 | 291.2 | 292.11 |
| 02/08/2013 | 291.8 | 294.17 | 289.11 | 290.16 |
| 02/11/2013 | 290.65 | 299.8 | 290.65 | 298.82 |
| 02/12/2013 | 299.2 | 300.88 | 294.4 | 296.59 |
| 02/13/2013 | 297.02 | 298.53 | 294.59 | 295.51 |
| 02/14/2013 | 296.25 | 296.85 | 285 | 286.46 |
| 02/15/2013 | 286.4 | 290.97 | 284.02 | 289.86 |
| 02/18/2013 | 289.8 | 289.8 | 285 | 286.41 |
| 02/19/2013 | 287.01 | 289.15 | 285 | 287.88 |
| 02/20/2013 | 289.38 | 290.94 | 287.11 | 287.88 |
| 02/21/2013 | 284.42 | 286.92 | 279.8 | 280.96 |
| 02/22/2013 | 281.04 | 284.4 | 280.82 | 282.38 |
| 02/25/2013 | 281.47 | 283.28 | 278.54 | 280.23 |
| 02/26/2013 | 280.2 | 280.2 | 272.1 | 273.55 |
| 02/27/2013 | 273.72 | 282 | 273.72 | 280 |
| 02/28/2013 | 282.15 | 283.4 | 266.79 | 268.83 |
| 03/01/2013 | 269 | 275.6 | 263.77 | 272.74 |
| 03/04/2013 | 271.69 | 276.67 | 269.41 | 273.78 |
| 03/05/2013 | 275 | 281.75 | 274.94 | 280.64 |
| 03/06/2013 | 282.1 | 282.99 | 278 | 280.43 |
| 03/07/2013 | 278.01 | 281.34 | 276.7 | 280.66 |
| 03/08/2013 | 282 | 283.6 | 280.48 | 281.4 |
| 03/11/2013 | 282.2 | 285.54 | 278.35 | 280.24 |
| 03/12/2013 | 279.8 | 280.38 | 275.6 | 276.95 |
| 03/13/2013 | 275 | 275.6 | 267.21 | 269.34 |
| 03/14/2013 | 268.6 | 273 | 259.8 | 270.56 |
| 03/15/2013 | 269.24 | 272.8 | 263.4 | 267.97 |
| 03/18/2013 | 262.6 | 267.28 | 259.8 | 265.02 |
| 03/19/2013 | 265.2 | 267.33 | 256.28 | 264.3 |
| 03/20/2013 | 262.4 | 264.2 | 258.19 | 259.85 |
| 03/21/2013 | 260.25 | 267.8 | 256.4 | 262.34 |
| 03/22/2013 | 262.6 | 265.48 | 258.5 | 260.01 |
| 03/25/2013 | 263.6 | 266.89 | 260.01 | 261.87 |
| 03/26/2013 | 260.98 | 261 | 257.42 | 258.84 |
| 03/28/2013 | 259.6 | 262.24 | 255.41 | 260.14 |
| 04/01/2013 | 260.25 | 263.7 | 259.2 | 262.4 |
| 04/02/2013 | 263.98 | 264 | 258.62 | 260.4 |
| 04/03/2013 | 260.38 | 263.2 | 254.24 | 256 |
| 04/04/2013 | 253.2 | 254 | 248.02 | 248.93 |
| 04/05/2013 | 248.09 | 249.87 | 243.44 | 245.8 |
| 04/08/2013 | 245.3 | 247.6 | 239.6 | 240.86 |
| 04/09/2013 | 242.07 | 247.96 | 239.76 | 240.36 |
| 04/10/2013 | 242.96 | 248.57 | 240 | 248 |
| 04/11/2013 | 249.31 | 250.98 | 246.2 | 250.41 |
| 04/12/2013 | 248 | 255.4 | 246.9 | 251.52 |
| 04/15/2013 | 251.2 | 262.27 | 250.8 | 256.59 |
| 04/16/2013 | 257.3 | 273.8 | 256.55 | 271.44 |
| 04/17/2013 | 274.36 | 290 | 273.23 | 275.6 |
| 04/18/2013 | 273.94 | 287.38 | 271 | 286.03 |
| 04/22/2013 | 287.1 | 296.8 | 286.84 | 290 |
| 04/23/2013 | 289 | 291.02 | 282.63 | 290.36 |
| 04/25/2013 | 294.2 | 304 | 290.6 | 299.6 |
| 04/26/2013 | 298 | 299.98 | 293.42 | 297.4 |
| 04/29/2013 | 297.2 | 297.2 | 292.05 | 294.99 |
| 04/30/2013 | 297.4 | 300.2 | 291.6 | 297.89 |
| 05/02/2013 | 297.02 | 305.75 | 296.79 | 304 |
| 05/03/2013 | 302.6 | 302.6 | 293.4 | 294 |
| 05/06/2013 | 293.4 | 294.37 | 289 | 292.76 |
| 05/07/2013 | 292.4 | 301.4 | 291.82 | 300.74 |
| 05/08/2013 | 301.2 | 302.81 | 294.15 | 298.4 |
| 05/09/2013 | 297.6 | 297.6 | 289.52 | 291.19 |
| 05/10/2013 | 290 | 294.94 | 289.2 | 293.42 |
| 05/13/2013 | 293 | 299.6 | 289.22 | 290.8 |
| 05/14/2013 | 291 | 294.38 | 289.02 | 293.4 |
| 05/15/2013 | 293.6 | 302.99 | 293.6 | 301.63 |
| 05/16/2013 | 300.46 | 308 | 300.29 | 305.83 |
| 05/17/2013 | 306 | 308.19 | 303 | 306.52 |
| 05/20/2013 | 307.74 | 309.98 | 304.91 | 306.38 |
| 05/21/2013 | 305.05 | 309 | 303 | 304.5 |
| 05/22/2013 | 305.4 | 306.2 | 299.62 | 303.51 |
| 05/23/2013 | 297.02 | 300.57 | 289.48 | 291 |
| 05/24/2013 | 293.4 | 296.35 | 287.11 | 292.57 |
| 05/27/2013 | 292 | 297.6 | 289 | 294.34 |
| 05/28/2013 | 295.1 | 296.74 | 291.61 | 293.67 |
| 05/29/2013 | 293.8 | 293.8 | 288.7 | 291.51 |
| 05/30/2013 | 289.86 | 292.88 | 283.63 | 285.6 |
| 05/31/2013 | 285 | 287.73 | 282.2 | 286.2 |
| 06/03/2013 | 284.8 | 287.6 | 282 | 286 |
| 06/04/2013 | 286 | 288.8 | 277.4 | 279 |
| 06/05/2013 | 278 | 279.88 | 272.42 | 276.6 |
| 06/06/2013 | 275.8 | 285.56 | 273.65 | 283.8 |
| 06/07/2013 | 282.8 | 284.39 | 273.82 | 274.4 |
| 06/10/2013 | 277.2 | 277.87 | 269.64 | 271.2 |
| 06/11/2013 | 269 | 269 | 262.57 | 263.26 |
| 06/12/2013 | 262.4 | 262.8 | 253.31 | 255.86 |
| 06/13/2013 | 254 | 258.44 | 251.48 | 252.73 |
| 06/14/2013 | 256.84 | 262.08 | 256.36 | 259.6 |
| 06/17/2013 | 260.42 | 264.21 | 253.81 | 263.76 |
| 06/18/2013 | 262.35 | 262.94 | 256.8 | 257.27 |
| 06/19/2013 | 257.39 | 257.9 | 253.4 | 257.2 |
| 06/20/2013 | 252.8 | 253.2 | 246.4 | 247.21 |
| 06/21/2013 | 245.81 | 253.89 | 244.79 | 251.3 |
| 06/24/2013 | 249.86 | 251.76 | 246.87 | 248.95 |
| 06/25/2013 | 250.2 | 250.8 | 241.58 | 246.12 |
| 06/26/2013 | 247.22 | 252.84 | 247.22 | 250.6 |
| 06/27/2013 | 252.8 | 257 | 252.74 | 254.7 |
| 06/28/2013 | 258.4 | 266.4 | 257.5 | 265.64 |
| 07/01/2013 | 264.8 | 270.78 | 264.01 | 270.2 |
| 07/02/2013 | 268.42 | 270.98 | 260.93 | 262.42 |
| 07/03/2013 | 258.29 | 260.41 | 254.22 | 256.59 |
| 07/04/2013 | 256.42 | 258.6 | 251.82 | 253.58 |
| 07/05/2013 | 254.36 | 260.28 | 253.8 | 256.93 |
| 07/08/2013 | 255.8 | 255.8 | 249.2 | 250.81 |
| 07/09/2013 | 253 | 255.46 | 252 | 252.59 |
| 07/10/2013 | 253.8 | 256.3 | 249.97 | 250.8 |
| 07/11/2013 | 256.2 | 259.98 | 255.45 | 257.03 |
| 07/12/2013 | 259.2 | 259.7 | 254.2 | 259.2 |
| 07/15/2013 | 258.4 | 262.99 | 256.49 | 261.8 |
| 07/16/2013 | 254 | 254 | 245.21 | 245.59 |
| 07/17/2013 | 247.19 | 247.2 | 235.53 | 238.6 |
| 07/18/2013 | 241.35 | 249.52 | 231.62 | 248.36 |
| 07/19/2013 | 250 | 250.6 | 237 | 238.03 |
| 07/22/2013 | 238.8 | 242.16 | 235.69 | 240.14 |
| 07/23/2013 | 243.96 | 243.96 | 239.41 | 239.88 |
| 07/24/2013 | 234.57 | 234.57 | 224 | 225.43 |
| 07/25/2013 | 222.81 | 228.96 | 222.4 | 225.99 |
| 07/26/2013 | 228.38 | 229.37 | 218.87 | 221.8 |
| 07/29/2013 | 220.42 | 224.17 | 218.49 | 219.8 |
| 07/30/2013 | 220.02 | 226.52 | 217.4 | 219.66 |
| 07/31/2013 | 217.8 | 217.8 | 203.11 | 205.09 |
| 08/01/2013 | 208.8 | 218.58 | 205.02 | 218.54 |
| 08/02/2013 | 218.41 | 222.5 | 216 | 219.59 |
| 08/05/2013 | 222 | 225.8 | 214.73 | 222.4 |
| 08/06/2013 | 221.46 | 222 | 216.05 | 217.6 |
| 08/07/2013 | 217.62 | 218.48 | 211.16 | 213.6 |
| 08/08/2013 | 214.8 | 217.96 | 211.42 | 216.8 |
| 08/12/2013 | 218.6 | 219.98 | 210.23 | 213.38 |
| 08/13/2013 | 213.38 | 231.8 | 209.82 | 230.72 |
| 08/14/2013 | 229.51 | 232.5 | 224.3 | 229.15 |
| 08/16/2013 | 222.8 | 222.8 | 208 | 208.41 |
| 08/19/2013 | 208 | 208 | 195.61 | 196.54 |
| 08/20/2013 | 190.67 | 201.45 | 188.6 | 194.48 |
| 08/21/2013 | 207.6 | 213.56 | 191.74 | 197.6 |
| 08/22/2013 | 193.63 | 202 | 190 | 194.3 |
| 08/23/2013 | 195.7 | 198.17 | 190.65 | 196.07 |
| 08/26/2013 | 198 | 198.87 | 185.87 | 186.2 |
| 08/27/2013 | 183.99 | 183.99 | 174.2 | 174.25 |
| 08/28/2013 | 170.27 | 170.8 | 156.8 | 166.2 |
| 08/29/2013 | 172 | 173.5 | 163.2 | 170.2 |
| 08/30/2013 | 169.62 | 178.22 | 163.73 | 167.87 |
| 09/02/2013 | 169.14 | 174.7 | 166.93 | 173.61 |
| 09/03/2013 | 173.6 | 174.85 | 154.27 | 154.45 |
| 09/04/2013 | 156.56 | 163.4 | 152.68 | 160.19 |
| 09/05/2013 | 176.33 | 186.99 | 170.73 | 185.8 |
| 09/06/2013 | 186.52 | 192.59 | 182.11 | 192.44 |
| 09/10/2013 | 196.2 | 205.14 | 195.4 | 197.64 |
| 09/11/2013 | 196.8 | 208.57 | 194.04 | 205.86 |
| 09/12/2013 | 207.97 | 208.1 | 200.82 | 204.41 |
| 09/13/2013 | 200.05 | 214.6 | 200.05 | 212.57 |
| 09/16/2013 | 217.8 | 221.54 | 210.39 | 217.4 |
| 09/17/2013 | 214.4 | 215.79 | 208.64 | 210.54 |
| 09/18/2013 | 212.1 | 217.12 | 209.54 | 216.52 |
| 09/19/2013 | 230 | 234.56 | 226.65 | 228.7 |
| 09/20/2013 | 232.4 | 232.74 | 210.42 | 221.97 |
| 09/23/2013 | 214.6 | 216.98 | 204.53 | 206 |
| 09/24/2013 | 204 | 210.6 | 202.62 | 205.2 |
| 09/25/2013 | 205.6 | 208.4 | 200.24 | 207.75 |
| 09/26/2013 | 207 | 209.9 | 203.89 | 204.8 |
| 09/27/2013 | 207.11 | 209.7 | 203.43 | 205.7 |
| 09/30/2013 | 203.81 | 203.97 | 199.03 | 201 |
| 10/01/2013 | 203.58 | 209.94 | 202.59 | 209.6 |
| 10/03/2013 | 210.02 | 224.6 | 210.02 | 220.56 |
| 10/04/2013 | 218.8 | 224.14 | 216.02 | 218.51 |
| 10/07/2013 | 217.4 | 217.78 | 208.8 | 214.2 |
| 10/08/2013 | 223 | 223.8 | 211.6 | 212.29 |
| 10/09/2013 | 211.05 | 216.96 | 209.21 | 214.92 |
| 10/10/2013 | 215.4 | 218.58 | 211.2 | 213.6 |
| 10/11/2013 | 217.45 | 220.78 | 213.2 | 220.21 |
| 10/14/2013 | 219 | 226.39 | 218.44 | 221.43 |
| 10/15/2013 | 223.18 | 225.2 | 215.25 | 216.2 |
| 10/17/2013 | 216.2 | 221.67 | 213.44 | 218.81 |
| 10/18/2013 | 220.56 | 232.2 | 218.07 | 231.43 |
| 10/21/2013 | 232.02 | 237.18 | 231.83 | 234.8 |
| 10/22/2013 | 232.8 | 241.99 | 232 | 240 |
| 10/23/2013 | 240.8 | 244.6 | 236.64 | 242.44 |
| 10/24/2013 | 242.07 | 244.94 | 239.6 | 241.56 |
| 10/25/2013 | 240.44 | 241.16 | 236.16 | 237.63 |
| 10/28/2013 | 240 | 243.78 | 237.42 | 239 |
| 10/29/2013 | 237.2 | 252.3 | 235.27 | 250.6 |
| 10/30/2013 | 251 | 252 | 243.28 | 244.31 |
| 10/31/2013 | 244.2 | 245.96 | 240.6 | 244.99 |
| 11/01/2013 | 244.99 | 247.93 | 241.07 | 243.36 |
| 11/05/2013 | 241 | 251.48 | 239.2 | 244.21 |
| 11/06/2013 | 244.8 | 247.96 | 241.01 | 242.77 |
| 11/07/2013 | 243.22 | 245.92 | 233.2 | 233.43 |
| 11/08/2013 | 232.2 | 232.72 | 222.51 | 223.2 |
| 11/11/2013 | 221 | 221.72 | 214.56 | 215.08 |
| 11/12/2013 | 216 | 218.48 | 207.6 | 208.15 |
| 11/13/2013 | 206.6 | 210.58 | 202.11 | 207.06 |
| 11/14/2013 | 211 | 220.49 | 211 | 218.61 |
| 11/18/2013 | 223.9 | 228.45 | 223.27 | 227.53 |
| 11/19/2013 | 229.4 | 229.96 | 225.62 | 226.8 |
| 11/20/2013 | 224.8 | 231.18 | 224 | 224.2 |
| 11/21/2013 | 223.58 | 223.6 | 215.74 | 218.8 |
| 11/22/2013 | 220 | 221.27 | 215.48 | 217.4 |
| 11/25/2013 | 218.4 | 225 | 218.02 | 223.3 |
| 11/26/2013 | 223.8 | 225.56 | 221.85 | 223.2 |
| 11/27/2013 | 222 | 226.15 | 220.7 | 225.58 |
| 11/28/2013 | 227.12 | 228.96 | 222.7 | 224.6 |
| 11/29/2013 | 224.4 | 231.98 | 224.38 | 231.6 |
| 12/02/2013 | 231.96 | 239.24 | 231.6 | 237.4 |
| 12/03/2013 | 237.16 | 240 | 235.21 | 239.58 |
| 12/04/2013 | 237.21 | 239.8 | 236.24 | 239.23 |
| 12/05/2013 | 246.6 | 249.99 | 245.57 | 247.62 |
| 12/06/2013 | 247.72 | 257.8 | 246.45 | 257.7 |
| 12/09/2013 | 268 | 268.52 | 259.43 | 260.03 |
| 12/10/2013 | 260.6 | 260.6 | 249.91 | 253.6 |
| 12/11/2013 | 250.4 | 256.76 | 248.03 | 256.4 |
| 12/12/2013 | 253.2 | 253.86 | 248.84 | 249.57 |
| 12/13/2013 | 246 | 249.8 | 244.01 | 247.9 |
| 12/16/2013 | 246.41 | 254.38 | 245.94 | 251.3 |
| 12/17/2013 | 254.23 | 256.06 | 249.67 | 249.82 |
| 12/18/2013 | 250.02 | 261 | 249.6 | 257.2 |
| 12/19/2013 | 259.16 | 259.8 | 248.6 | 251.2 |
| 12/20/2013 | 250 | 256.8 | 249.95 | 254.92 |
| 12/23/2013 | 256.2 | 260.9 | 256.2 | 258 |
| 12/24/2013 | 259.2 | 259.6 | 255.7 | 256.6 |
| 12/26/2013 | 257.56 | 263.8 | 255.83 | 260 |
| 12/27/2013 | 262 | 262.86 | 258.06 | 258.65 |
| 12/30/2013 | 260 | 261.2 | 256.61 | 257.3 |
| 12/31/2013 | 258.39 | 260.55 | 255.28 | 260 |