Icici Bank Ltd ADR (NY: IBN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	8.688	8.723	8.635	8.705	11,673,414	+0.15(+1.74%)
May 30, 2017	8.609	8.617	8.534	8.556	9,177,259	+0.03(+0.31%)
May 26, 2017	8.600	8.679	8.499	8.530	10,030,334	+0.04(+0.41%)
May 25, 2017	8.530	8.582	8.486	8.494	9,398,775	+0.26(+3.20%)
May 24, 2017	8.275	8.284	8.179	8.231	6,983,058	+0.00(+0.00%)
May 23, 2017	8.319	8.363	8.187	8.231	9,860,394	-0.08(-0.95%)
May 22, 2017	8.293	8.310	8.222	8.310	7,712,232	-0.13(-1.56%)
May 19, 2017	8.328	8.503	8.293	8.442	7,029,790	+0.19(+2.34%)
May 18, 2017	8.328	8.345	8.196	8.249	11,767,456	-0.09(-1.05%)
May 17, 2017	8.372	8.468	8.297	8.336	10,269,053	-0.12(-1.45%)
May 16, 2017	8.310	8.477	8.301	8.459	11,960,696	+0.17(+2.01%)
May 15, 2017	8.266	8.310	8.218	8.293	8,705,137	+0.15(+1.83%)
May 12, 2017	8.135	8.179	8.100	8.143	7,232,327	-0.06(-0.75%)
May 11, 2017	8.179	8.214	8.143	8.205	6,655,428	+0.04(+0.43%)
May 10, 2017	8.152	8.214	8.126	8.170	6,972,469	-0.02(-0.21%)
May 09, 2017	8.249	8.258	8.152	8.187	11,124,832	-0.13(-1.58%)
May 08, 2017	8.222	8.363	8.196	8.319	8,963,698	+0.06(+0.74%)
May 05, 2017	8.091	8.293	8.073	8.258	13,908,934	+0.16(+1.95%)
May 04, 2017	7.950	8.249	7.871	8.100	32,612,552	+0.33(+4.29%)
May 03, 2017	7.389	7.792	7.319	7.766	37,095,792	+0.32(+4.36%)
May 02, 2017	7.512	7.520	7.433	7.441	7,568,469	-0.08(-1.05%)
May 01, 2017	7.547	7.547	7.498	7.520	3,516,110	+0.00(+0.00%)
Apr 28, 2017	7.547	7.560	7.494	7.520	5,590,915	+0.11(+1.42%)
Apr 27, 2017	7.459	7.459	7.389	7.415	6,269,330	-0.08(-1.05%)
Apr 26, 2017	7.582	7.613	7.485	7.494	8,452,781	+0.01(+0.12%)
Apr 25, 2017	7.441	7.503	7.398	7.485	6,643,948	+0.14(+1.91%)
Apr 24, 2017	7.389	7.441	7.327	7.345	6,114,220	+0.11(+1.45%)
Apr 21, 2017	7.275	7.301	7.222	7.240	6,872,989	-0.05(-0.72%)
Apr 20, 2017	7.433	7.450	7.222	7.292	16,075,932	-0.16(-2.12%)
Apr 19, 2017	7.634	7.634	7.415	7.450	12,617,814	-0.19(-2.53%)
Apr 18, 2017	7.696	7.722	7.608	7.643	5,196,120	-0.08(-1.02%)
Apr 17, 2017	7.634	7.722	7.617	7.722	2,368,817	+0.13(+1.73%)
Apr 13, 2017	7.652	7.696	7.582	7.591	3,380,048	-0.04(-0.46%)
Apr 12, 2017	7.617	7.670	7.591	7.626	3,523,664	-0.06(-0.80%)
Apr 11, 2017	7.652	7.696	7.599	7.687	6,359,537	+0.12(+1.62%)
Apr 10, 2017	7.573	7.599	7.529	7.564	2,126,678	-0.02(-0.23%)
Apr 07, 2017	7.547	7.626	7.547	7.582	3,097,481	+0.03(+0.35%)
Apr 06, 2017	7.582	7.626	7.556	7.556	3,352,505	-0.03(-0.35%)
Apr 05, 2017	7.678	7.713	7.573	7.582	4,115,388	-0.06(-0.80%)
Apr 04, 2017	7.687	7.713	7.626	7.643	5,321,025	-0.02(-0.23%)
Apr 03, 2017	7.687	7.797	7.621	7.661	9,490,233	+0.11(+1.51%)
Mar 31, 2017	7.485	7.547	7.419	7.547	5,798,188	-0.08(-1.04%)
Mar 30, 2017	7.512	7.643	7.512	7.626	8,250,709	+0.04(+0.58%)
Mar 29, 2017	7.626	7.626	7.529	7.582	5,888,838	+0.03(+0.35%)
Mar 28, 2017	7.494	7.591	7.468	7.556	7,544,318	+0.06(+0.82%)
Mar 27, 2017	7.319	7.512	7.301	7.494	8,977,663	+0.12(+1.67%)
Mar 24, 2017	7.389	7.415	7.301	7.371	6,467,424	+0.08(+1.08%)
Mar 23, 2017	7.196	7.310	7.169	7.292	11,312,142	+0.12(+1.71%)
Mar 22, 2017	7.143	7.187	7.099	7.169	5,666,376	-0.01(-0.12%)
Mar 21, 2017	7.354	7.354	7.117	7.178	14,800,181	-0.24(-3.20%)
Mar 20, 2017	7.406	7.459	7.371	7.415	10,837,350	+0.02(+0.24%)
Mar 17, 2017	7.547	7.564	7.389	7.398	19,449,756	-0.31(-3.99%)
Mar 16, 2017	7.634	7.731	7.608	7.705	8,108,615	+0.05(+0.69%)
Mar 15, 2017	7.617	7.652	7.547	7.652	5,865,071	+0.05(+0.69%)
Mar 14, 2017	7.599	7.652	7.573	7.599	7,773,643	+0.03(+0.35%)
Mar 13, 2017	7.503	7.634	7.459	7.573	25,604,400	+0.42(+5.89%)
Mar 10, 2017	7.174	7.187	7.126	7.152	8,366,310	-0.10(-1.33%)
Mar 09, 2017	7.213	7.301	7.196	7.248	10,619,228	+0.03(+0.36%)
Mar 08, 2017	7.240	7.266	7.204	7.222	6,316,988	+0.00(+0.00%)
Mar 07, 2017	7.222	7.266	7.178	7.222	6,110,231	-0.01(-0.12%)
Mar 06, 2017	7.301	7.310	7.169	7.231	7,106,915	-0.09(-1.20%)
Mar 03, 2017	7.292	7.345	7.266	7.319	4,080,096	+0.03(+0.36%)
Mar 02, 2017	7.327	7.327	7.248	7.292	5,135,854	-0.14(-1.89%)