Icici Bank Ltd ADR (NY: IBN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	8.358	8.378	8.295	8.309	3,148,928	-0.07(-0.82%)
Apr 27, 2018	8.368	8.514	8.358	8.378	11,479,675	+0.24(+3.00%)
Apr 26, 2018	8.075	8.143	8.026	8.134	4,861,941	+0.02(+0.24%)
Apr 25, 2018	8.173	8.173	8.026	8.114	4,143,708	-0.17(-2.00%)
Apr 24, 2018	8.309	8.368	8.241	8.280	4,789,965	+0.10(+1.19%)
Apr 23, 2018	8.221	8.280	8.153	8.182	8,073,033	-0.08(-0.95%)
Apr 20, 2018	8.407	8.407	8.192	8.260	11,087,076	-0.28(-3.31%)
Apr 19, 2018	8.514	8.573	8.490	8.544	5,045,834	-0.04(-0.46%)
Apr 18, 2018	8.622	8.641	8.534	8.583	9,000,475	-0.05(-0.57%)
Apr 17, 2018	8.602	8.680	8.592	8.632	5,055,233	+0.13(+1.49%)
Apr 16, 2018	8.563	8.573	8.490	8.505	4,519,178	-0.04(-0.46%)
Apr 13, 2018	8.690	8.690	8.529	8.544	6,132,131	-0.10(-1.13%)
Apr 12, 2018	8.602	8.661	8.534	8.641	11,721,295	+0.11(+1.26%)
Apr 11, 2018	8.446	8.553	8.426	8.534	7,006,979	-0.03(-0.34%)
Apr 10, 2018	8.622	8.661	8.509	8.563	11,821,974	+0.21(+2.57%)
Apr 09, 2018	8.436	8.456	8.329	8.348	24,943,848	+0.13(+1.54%)
Apr 06, 2018	8.378	8.431	8.173	8.221	10,332,000	-0.13(-1.52%)
Apr 05, 2018	8.378	8.426	8.329	8.348	10,286,930	+0.22(+2.76%)
Apr 04, 2018	8.016	8.143	8.016	8.124	6,961,781	+0.06(+0.73%)
Apr 03, 2018	8.163	8.173	7.997	8.065	10,915,713	+0.07(+0.85%)
Apr 02, 2018	7.997	8.104	7.938	7.997	20,337,266	-0.64(-7.46%)
Mar 29, 2018		8.641	8.641	8.641	0	+0.14(+1.61%)
Mar 28, 2018	8.446	8.553	8.339	8.505	7,159,612	+0.01(+0.12%)
Mar 27, 2018	8.524	8.592	8.436	8.495	10,026,330	+0.03(+0.35%)
Mar 26, 2018	8.612	8.632	8.407	8.466	8,242,314	+0.12(+1.40%)
Mar 23, 2018	8.368	8.514	8.339	8.348	10,796,280	-0.16(-1.84%)
Mar 22, 2018	8.592	8.622	8.505	8.505	12,295,294	-0.26(-3.01%)
Mar 21, 2018	8.768	8.817	8.700	8.768	6,443,376	-0.11(-1.21%)
Mar 20, 2018	8.866	8.924	8.827	8.876	6,869,631	+0.05(+0.55%)
Mar 19, 2018	8.924	8.924	8.807	8.827	7,148,441	-0.17(-1.85%)
Mar 16, 2018	9.130	9.130	8.983	8.993	6,001,597	-0.18(-1.92%)
Mar 15, 2018	9.169	9.227	9.110	9.169	6,796,858	-0.01(-0.11%)
Mar 14, 2018		9.159	9.169	9.178	5,938,368	+0.02(+0.21%)
Mar 13, 2018	9.178	9.208	9.120	9.159	10,332,788	+0.04(+0.43%)
Mar 12, 2018	9.100	9.149	9.022	9.120	8,133,973	+0.13(+1.41%)
Mar 09, 2018	8.944	9.003	8.856	8.993	7,622,356	+0.01(+0.11%)
Mar 08, 2018	9.042	9.042	8.963	8.983	7,850,128	+0.11(+1.21%)
Mar 07, 2018		8.876		8.876	14,027,998	-0.13(-1.41%)
Mar 06, 2018	8.973	9.042	8.905	9.003	9,657,030	-0.22(-2.43%)
Mar 05, 2018	9.169	9.256	9.051	9.227	6,180,832	+0.02(+0.21%)
Mar 02, 2018	9.042	9.227	9.022	9.208	4,933,244	+0.04(+0.43%)
Mar 01, 2018	9.178	9.232	9.090	9.169	10,167,920	-0.11(-1.16%)
Feb 28, 2018	9.461	9.471	9.276	9.276	7,438,279	-0.31(-3.26%)
Feb 27, 2018	9.706	9.745	9.588	9.588	6,028,606	-0.23(-2.39%)
Feb 26, 2018	9.862	9.901	9.784	9.823	5,111,638	+0.03(+0.30%)
Feb 23, 2018	9.764	9.823	9.720	9.793	5,101,156	+0.18(+1.83%)
Feb 22, 2018				9.618	6,433,705	+0.00(+0.00%)
Feb 21, 2018	9.725	9.754	9.598	9.618	7,458,173	-0.08(-0.81%)
Feb 20, 2018	9.647	9.720	9.598	9.696	8,810,882	-0.21(-2.17%)
Feb 16, 2018		9.911	9.911	9.911	0	-0.25(-2.50%)
Feb 15, 2018	10.17	10.17	10.09	10.16	14,635,905	+0.21(+2.06%)
Feb 14, 2018	9.657	10.02	9.657	9.959	10,610,593	+0.02(+0.20%)
Feb 13, 2018	9.930	9.989	9.872	9.940	2,635,768	-0.03(-0.29%)
Feb 12, 2018	9.911	10.01	9.818	9.969	5,207,723	+0.08(+0.79%)
Feb 09, 2018	9.852	9.930	9.579	9.891	10,449,337	+0.11(+1.10%)
Feb 08, 2018	10.14	10.18	9.764	9.784	9,203,016	-0.31(-3.09%)
Feb 07, 2018	10.19	10.20	10.09	10.10	5,500,352	-0.21(-1.99%)
Feb 06, 2018	9.881	10.31	9.852	10.30	12,572,410	+0.37(+3.69%)
Feb 05, 2018	9.959	10.16	9.852	9.935	9,812,095	-0.12(-1.21%)
Feb 02, 2018	10.10	10.14	9.950	10.06	10,168,754	-0.47(-4.45%)