Icici Bank Ltd ADR (NY: IBN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	10.14	10.16	10.02	10.09	2,348,124	-0.05(-0.48%)
Dec 28, 2018	10.05	10.19	10.05	10.14	4,181,105	+0.17(+1.67%)
Dec 27, 2018	9.925	9.974	9.866	9.974	5,307,309	-0.08(-0.78%)
Dec 26, 2018	9.836	10.06	9.836	10.05	7,116,723	+0.26(+2.70%)
Dec 24, 2018	9.748	9.856	9.719	9.787	3,638,634	+0.05(+0.50%)
Dec 21, 2018	9.866	9.910	9.719	9.738	6,469,884	-0.27(-2.74%)
Dec 20, 2018	10.03	10.11	9.925	10.01	8,896,574	-0.01(-0.10%)
Dec 19, 2018	10.06	10.19	9.876	10.02	8,935,271	-0.03(-0.29%)
Dec 18, 2018	10.01	10.13	9.983	10.05	9,831,247	+0.39(+4.06%)
Dec 17, 2018	9.719	9.836	9.630	9.660	8,131,151	+0.04(+0.41%)
Dec 14, 2018	9.562	9.689	9.542	9.621	5,577,356	+0.03(+0.31%)
Dec 13, 2018	9.464	9.665	9.464	9.591	9,095,546	+0.13(+1.35%)
Dec 12, 2018	9.444	9.532	9.405	9.464	9,124,612	+0.36(+3.99%)
Dec 11, 2018	9.297	9.336	9.042	9.101	11,700,412	+0.02(+0.22%)
Dec 10, 2018	9.287	9.317	9.022	9.081	9,498,096	-0.55(-5.70%)
Dec 07, 2018	9.709	9.773	9.611	9.630	5,788,940	-0.12(-1.21%)
Dec 06, 2018	9.611	9.768	9.532	9.748	10,597,863	-0.06(-0.60%)
Dec 04, 2018	9.954	9.983	9.797	9.807	6,718,993	-0.13(-1.28%)
Dec 03, 2018	9.905	9.964	9.866	9.934	5,725,859	-0.04(-0.39%)
Nov 30, 2018	9.983	10.00	9.930	9.974	4,643,939	-0.17(-1.64%)
Nov 29, 2018	10.03	10.19	10.03	10.14	6,173,616	+0.13(+1.27%)
Nov 28, 2018	9.787	10.01	9.758	10.01	10,032,105	+0.26(+2.72%)
Nov 27, 2018	9.660	9.797	9.660	9.748	4,747,690	+0.05(+0.51%)
Nov 26, 2018	9.758	9.768	9.670	9.699	5,858,093	+0.06(+0.61%)
Nov 23, 2018	9.719	9.729	9.601	9.640	4,343,031	-0.18(-1.80%)
Nov 21, 2018		9.817	9.817	9.817	0	+0.18(+1.83%)
Nov 20, 2018	9.738	9.778	9.621	9.640	6,315,762	-0.23(-2.29%)
Nov 19, 2018	9.885	9.944	9.827	9.866	7,452,143	-0.10(-0.98%)
Nov 16, 2018	9.876	9.983	9.846	9.964	5,638,945	-0.06(-0.59%)
Nov 15, 2018	9.895	10.02	9.876	10.02	8,137,364	+0.13(+1.29%)
Nov 14, 2018	9.787	9.925	9.778	9.895	12,702,757	+0.28(+2.96%)
Nov 13, 2018	9.542	9.660	9.523	9.611	15,248,669	+0.40(+4.37%)
Nov 12, 2018	9.405	9.405	9.199	9.209	6,991,181	-0.25(-2.69%)
Nov 09, 2018	9.493	9.552	9.434	9.464	7,269,519	+0.01(+0.10%)
Nov 08, 2018	9.532	9.532	9.420	9.454	4,711,431	-0.10(-1.03%)
Nov 07, 2018	9.503	9.562	9.483	9.552	7,677,152	+0.13(+1.35%)
Nov 06, 2018	9.375	9.503	9.346	9.425	4,847,957	+0.09(+0.95%)
Nov 05, 2018	9.375	9.415	9.268	9.336	5,882,004	-0.07(-0.73%)
Nov 02, 2018	9.552	9.552	9.366	9.405	9,083,228	-0.15(-1.54%)
Nov 01, 2018	9.375	9.572	9.336	9.552	8,980,894	+0.25(+2.63%)
Oct 31, 2018	9.336	9.336	9.228	9.307	10,545,986	+0.19(+2.04%)
Oct 30, 2018	9.120	9.209	9.081	9.120	13,599,277	-0.01(-0.11%)
Oct 29, 2018	9.366	9.366	9.076	9.130	18,447,388	+0.13(+1.42%)
Oct 26, 2018	8.630	9.047	8.620	9.003	13,470,820	+0.41(+4.79%)
Oct 25, 2018	8.463	8.601	8.424	8.591	7,303,948	+0.21(+2.46%)
Oct 24, 2018	8.620	8.625	8.385	8.385	6,075,144	-0.26(-3.06%)
Oct 23, 2018	8.503	8.689	8.434	8.650	8,607,201	+0.10(+1.15%)
Oct 22, 2018	8.611	8.645	8.503	8.552	6,869,926	+0.20(+2.35%)
Oct 19, 2018	8.365	8.498	8.326	8.356	6,918,544	+0.18(+2.16%)
Oct 18, 2018	8.336	8.336	8.101	8.179	9,871,405	-0.22(-2.57%)
Oct 17, 2018	8.375	8.405	8.287	8.395	5,484,901	-0.20(-2.28%)
Oct 16, 2018	8.542	8.620	8.512	8.591	5,238,135	+0.25(+2.94%)
Oct 15, 2018	8.277	8.395	8.267	8.346	6,247,761	+0.08(+0.95%)
Oct 12, 2018	8.454	8.454	8.199	8.267	16,780,096	+0.14(+1.69%)
Oct 11, 2018	8.189	8.287	8.002	8.130	15,727,558	-0.10(-1.19%)
Oct 10, 2018	8.365	8.405	8.228	8.228	13,824,429	+0.19(+2.32%)
Oct 09, 2018	8.022	8.091	7.944	8.042	5,525,216	-0.12(-1.44%)
Oct 08, 2018	8.189	8.199	8.110	8.159	9,104,279	+0.13(+1.59%)
Oct 05, 2018	8.042	8.061	7.914	8.032	6,689,626	-0.16(-1.92%)
Oct 04, 2018	8.356	8.434	8.189	8.189	14,367,468	+0.09(+1.09%)
Oct 03, 2018	8.208	8.238	8.052	8.101	9,998,953	-0.21(-2.48%)
Oct 02, 2018	8.346	8.365	8.257	8.307	7,411,669	-0.11(-1.28%)