AXIS BANK LIMITED (axisbank)
BANKING
Large Cap
Future Daily Historical Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-07-08 05:30:00 | 1183.3 | 1183.3 | 1169.1 | 1170.3 | 3927500 |
| 2025-07-07 05:30:00 | 1181.0 | 1182.0 | 1171.9 | 1178.3 | 4539375 |
| 2025-07-04 05:30:00 | 1181.6 | 1183.1 | 1166.2 | 1181.0 | 6335625 |
| 2025-07-03 05:30:00 | 1180.6 | 1186.7 | 1173.8 | 1176.4 | 6478125 |
| 2025-07-02 05:30:00 | 1175.0 | 1184.0 | 1175.0 | 1181.6 | 6571250 |
| 2025-07-01 05:30:00 | 1205.2 | 1209.7 | 1172.9 | 1179.3 | 12336250 |
| 2025-06-30 05:30:00 | 1234.9 | 1241.0 | 1200.1 | 1205.7 | 8112500 |
| 2025-06-27 05:30:00 | 1244.9 | 1254.5 | 1228.1 | 1230.1 | 8052500 |
| 2025-06-26 05:30:00 | 1215.6 | 1237.4 | 1211.0 | 1230.2 | 11217500 |
| 2025-06-25 05:30:00 | 1225.4 | 1225.4 | 1212.7 | 1214.8 | 13083125 |
| 2025-06-24 05:30:00 | 1223.1 | 1237.8 | 1218.0 | 1221.5 | 22210625 |
| 2025-06-23 05:30:00 | 1213.6 | 1223.3 | 1207.2 | 1216.1 | 23635625 |
| 2025-06-20 05:30:00 | 1219.3 | 1227.6 | 1215.7 | 1220.9 | 8076875 |
| 2025-06-19 05:30:00 | 1217.8 | 1229.8 | 1216.8 | 1220.1 | 6100000 |
| 2025-06-18 05:30:00 | 1212.0 | 1223.5 | 1205.2 | 1221.0 | 5700625 |
| 2025-06-17 05:30:00 | 1219.2 | 1227.8 | 1214.4 | 1216.7 | 5241875 |
| 2025-06-16 05:30:00 | 1206.3 | 1221.1 | 1199.0 | 1219.2 | 6153125 |
| 2025-06-13 05:30:00 | 1205.0 | 1213.4 | 1202.5 | 1207.7 | 6480625 |
| 2025-06-12 05:30:00 | 1237.3 | 1239.0 | 1216.0 | 1217.2 | 7120625 |
| 2025-06-11 05:30:00 | 1237.7 | 1243.9 | 1230.0 | 1233.5 | 5788750 |
| 2025-06-10 05:30:00 | 1227.4 | 1238.1 | 1221.1 | 1235.7 | 8799375 |
| 2025-06-09 05:30:00 | 1210.0 | 1227.2 | 1210.0 | 1222.3 | 12759375 |
| 2025-06-06 05:30:00 | 1170.0 | 1204.0 | 1157.4 | 1197.6 | 24497500 |
| 2025-06-05 05:30:00 | 1176.8 | 1182.0 | 1163.5 | 1165.5 | 11698750 |
| 2025-06-04 05:30:00 | 1185.1 | 1194.9 | 1175.8 | 1178.2 | 5106250 |
| 2025-06-03 05:30:00 | 1201.8 | 1203.3 | 1182.2 | 1188.6 | 8741875 |
| 2025-06-02 05:30:00 | 1197.0 | 1207.7 | 1185.1 | 1201.1 | 6801875 |
| 2025-05-30 05:30:00 | 1212.0 | 1216.0 | 1197.4 | 1200.1 | 9314375 |
| 2025-05-29 05:30:00 | 1201.9 | 1211.1 | 1189.9 | 1204.6 | 9980625 |
| 2025-05-28 05:30:00 | 1199.6 | 1204.0 | 1193.3 | 1196.9 | 16770000 |
| 2025-05-27 05:30:00 | 1215.9 | 1216.8 | 1193.3 | 1197.8 | 19543125 |
| 2025-05-26 05:30:00 | 1214.7 | 1224.5 | 1208.6 | 1217.2 | 15991250 |
| 2025-05-23 05:30:00 | 1194.6 | 1213.3 | 1189.4 | 1210.3 | 7625000 |
| 2025-05-22 05:30:00 | 1195.3 | 1195.3 | 1180.0 | 1191.6 | 7350000 |
| 2025-05-21 05:30:00 | 1199.1 | 1207.3 | 1185.0 | 1198.3 | 6091875 |
| 2025-05-20 05:30:00 | 1211.6 | 1213.1 | 1197.5 | 1200.2 | 6356250 |
| 2025-05-19 05:30:00 | 1210.7 | 1221.4 | 1204.9 | 1206.3 | 5248125 |
| 2025-05-16 05:30:00 | 1206.0 | 1215.4 | 1205.7 | 1210.6 | 5243125 |
| 2025-05-15 05:30:00 | 1199.8 | 1218.9 | 1189.8 | 1210.7 | 10731875 |
| 2025-05-14 05:30:00 | 1198.7 | 1200.9 | 1188.0 | 1197.8 | 5180625 |
| 2025-05-13 05:30:00 | 1210.4 | 1216.7 | 1193.1 | 1195.2 | 9478750 |
| 2025-05-12 05:30:00 | 1170.0 | 1211.5 | 1170.0 | 1208.0 | 11135625 |
| 2025-05-09 05:30:00 | 1162.5 | 1174.2 | 1151.0 | 1155.1 | 8586875 |
| 2025-05-08 05:30:00 | 1170.7 | 1181.6 | 1168.5 | 1173.3 | 12186250 |
| 2025-05-07 05:30:00 | 1159.0 | 1173.7 | 1156.9 | 1165.9 | 5876250 |
| 2025-05-06 05:30:00 | 1179.2 | 1182.4 | 1163.0 | 1165.9 | 6605625 |
| 2025-05-05 05:30:00 | 1189.0 | 1194.9 | 1170.2 | 1178.5 | 7357500 |
| 2025-05-02 05:30:00 | 1191.4 | 1216.7 | 1185.5 | 1187.8 | 10325000 |
| 2025-04-30 05:30:00 | 1192.0 | 1198.2 | 1183.3 | 1190.7 | 7237500 |
| 2025-04-29 05:30:00 | 1203.9 | 1216.0 | 1191.2 | 1193.3 | 7058125 |
| 2025-04-28 05:30:00 | 1170.8 | 1202.6 | 1168.9 | 1199.6 | 12138750 |
| 2025-04-25 05:30:00 | 1185.1 | 1187.9 | 1150.0 | 1169.4 | 28740000 |
| 2025-04-24 05:30:00 | 1203.5 | 1220.0 | 1197.7 | 1205.2 | 9043125 |
| 2025-04-23 05:30:00 | 1224.3 | 1227.1 | 1196.3 | 1206.8 | 15688750 |
| 2025-04-22 05:30:00 | 1230.0 | 1230.1 | 1211.8 | 1216.7 | 19046250 |
| 2025-04-21 05:30:00 | 1205.0 | 1236.4 | 1195.0 | 1221.1 | 30928750 |
| 2025-04-17 05:30:00 | 1156.9 | 1197.4 | 1154.0 | 1189.1 | 18961875 |
| 2025-04-16 05:30:00 | 1123.0 | 1162.5 | 1111.9 | 1160.4 | 22325625 |
| 2025-04-15 05:30:00 | 1094.0 | 1115.4 | 1086.1 | 1112.5 | 13191250 |
| 2025-04-11 05:30:00 | 1073.0 | 1076.05 | 1061.05 | 1072.5 | 9882500 |
| 2025-04-09 05:30:00 | 1065.15 | 1083.25 | 1059.05 | 1064.7 | 8055000 |
| 2025-04-08 05:30:00 | 1063.7 | 1088.0 | 1063.7 | 1079.5 | 14160000 |
| 2025-04-07 05:30:00 | 1040.35 | 1073.45 | 1034.65 | 1050.7 | 14961875 |
| 2025-04-04 05:30:00 | 1086.45 | 1103.0 | 1078.0 | 1093.0 | 12576250 |
| 2025-04-03 05:30:00 | 1084.0 | 1097.3 | 1080.05 | 1094.05 | 7712500 |
| 2025-04-02 05:30:00 | 1097.25 | 1099.5 | 1081.4 | 1090.3 | 5966875 |
| 2025-04-01 05:30:00 | 1095.15 | 1105.5 | 1075.85 | 1091.85 | 9066250 |
| 2025-03-28 05:30:00 | 1110.0 | 1110.4 | 1092.2 | 1105.35 | 7535625 |
| 2025-03-27 05:30:00 | 1102.1 | 1114.3 | 1096.5 | 1106.55 | 13781875 |
| 2025-03-26 05:30:00 | 1110.9 | 1117.2 | 1088.15 | 1094.85 | 18245000 |
| 2025-03-25 05:30:00 | 1099.95 | 1121.65 | 1094.65 | 1116.6 | 26180000 |
| 2025-03-24 05:30:00 | 1077.95 | 1104.2 | 1072.5 | 1097.5 | 25879375 |
| 2025-03-21 05:30:00 | 1053.4 | 1071.55 | 1050.4 | 1069.5 | 16919375 |
| 2025-03-20 05:30:00 | 1058.3 | 1059.6 | 1047.05 | 1054.25 | 7487500 |
| 2025-03-19 05:30:00 | 1047.0 | 1059.0 | 1044.5 | 1052.7 | 7590625 |
| 2025-03-18 05:30:00 | 1043.7 | 1054.55 | 1032.65 | 1045.9 | 12291875 |
| 2025-03-17 05:30:00 | 1018.45 | 1039.4 | 1013.2 | 1034.75 | 9528750 |
| 2025-03-13 05:30:00 | 1013.95 | 1017.65 | 1006.1 | 1010.45 | 6570000 |
| 2025-03-12 05:30:00 | 1030.1 | 1031.15 | 999.35 | 1012.1 | 11356250 |
| 2025-03-11 05:30:00 | 1033.7 | 1038.0 | 1025.25 | 1028.15 | 7283125 |
| 2025-03-10 05:30:00 | 1040.0 | 1051.75 | 1035.9 | 1038.25 | 7198125 |
| 2025-03-07 05:30:00 | 1038.3 | 1052.25 | 1032.75 | 1039.35 | 11685000 |
| 2025-03-06 05:30:00 | 1026.3 | 1042.45 | 1018.0 | 1036.55 | 15342500 |
| 2025-03-05 05:30:00 | 1000.8 | 1020.0 | 1000.8 | 1017.2 | 7825625 |
| 2025-03-04 05:30:00 | 1004.4 | 1013.65 | 1001.7 | 1004.35 | 6853125 |
| 2025-03-03 05:30:00 | 1021.7 | 1022.85 | 995.5 | 1010.55 | 10012500 |
| 2025-02-28 05:30:00 | 1021.65 | 1038.9 | 1014.6 | 1021.4 | 17443125 |
| 2025-02-27 05:30:00 | 1016.15 | 1027.6 | 1010.05 | 1020.3 | 20363750 |
| 2025-02-25 05:30:00 | 1007.7 | 1015.45 | 997.4 | 1010.8 | 20939375 |
| 2025-02-24 05:30:00 | 1004.75 | 1014.9 | 998.25 | 1011.85 | 25521875 |
| 2025-02-21 05:30:00 | 1012.75 | 1021.5 | 1001.25 | 1009.2 | 36891875 |
| 2025-02-20 05:30:00 | 1010.95 | 1019.35 | 1007.5 | 1016.9 | 13329375 |
| 2025-02-19 05:30:00 | 995.4 | 1013.5 | 990.35 | 1010.95 | 10620000 |
| 2025-02-18 05:30:00 | 996.9 | 999.2 | 988.15 | 995.15 | 5095000 |
| 2025-02-17 05:30:00 | 995.0 | 1001.6 | 980.6 | 995.3 | 9241250 |
| 2025-02-14 05:30:00 | 1011.0 | 1017.75 | 989.55 | 1000.55 | 10345625 |
| 2025-02-13 05:30:00 | 1003.4 | 1019.5 | 1003.4 | 1009.9 | 7184375 |
| 2025-02-12 05:30:00 | 1004.0 | 1014.0 | 987.6 | 1008.45 | 12856250 |
| 2025-02-11 05:30:00 | 1013.0 | 1020.0 | 1006.6 | 1011.05 | 9103750 |
| 2025-02-10 05:30:00 | 1026.7 | 1027.35 | 1008.8 | 1016.3 | 6863750 |