Icici Bank Ltd ADR (NY: IBN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	8.353	8.509	8.321	8.479	7,688,303	+0.21(+2.59%)
May 28, 2020	8.450	8.450	8.255	8.265	8,449,901	-0.03(-0.35%)
May 27, 2020	8.284	8.333	8.119	8.294	13,504,556	+0.59(+7.72%)
May 26, 2020	7.700	7.797	7.641	7.700	15,127,307	+0.14(+1.80%)
May 22, 2020	7.592	7.592	7.466	7.563	6,171,943	-0.21(-2.76%)
May 21, 2020	7.895	7.943	7.748	7.778	6,099,871	-0.19(-2.33%)
May 20, 2020	7.856	8.089	7.856	7.963	6,727,885	+0.28(+3.68%)
May 19, 2020	7.914	7.914	7.651	7.680	7,414,983	-0.40(-4.95%)
May 18, 2020	8.031	8.148	7.904	8.080	11,100,085	-0.17(-2.01%)
May 15, 2020	8.216	8.294	8.075	8.245	6,222,629	-0.24(-2.87%)
May 14, 2020	8.343	8.548	8.041	8.489	8,720,903	-0.05(-0.57%)
May 13, 2020	8.752	8.840	8.509	8.538	11,071,367	-0.24(-2.77%)
May 12, 2020	8.275	9.006	8.197	8.781	14,978,926	+0.64(+7.90%)
May 11, 2020	8.382	8.382	8.070	8.138	8,613,895	-0.65(-7.43%)
May 08, 2020	8.694	8.806	8.591	8.791	3,330,986	+0.17(+1.92%)
May 07, 2020	8.645	8.718	8.589	8.626	4,713,772	+0.07(+0.80%)
May 06, 2020	8.801	8.801	8.557	8.557	7,137,118	-0.06(-0.68%)
May 05, 2020	8.567	8.781	8.523	8.616	8,468,816	-0.12(-1.34%)
May 04, 2020	8.772	8.850	8.616	8.733	8,490,796	-0.39(-4.27%)
May 01, 2020	9.093	9.269	9.064	9.123	6,200,466	-0.39(-4.10%)
Apr 30, 2020	9.698	9.795	9.366	9.512	8,284,719	-0.37(-3.75%)
Apr 29, 2020	9.444	9.932	9.444	9.883	13,523,457	+0.86(+9.50%)
Apr 28, 2020	9.318	9.366	8.976	9.025	7,788,279	+0.03(+0.33%)
Apr 27, 2020	8.762	9.015	8.713	8.996	5,633,298	+0.50(+5.85%)
Apr 24, 2020	8.674	8.704	8.396	8.499	6,364,835	-0.31(-3.54%)
Apr 23, 2020	9.025	9.123	8.781	8.811	7,108,285	+0.04(+0.44%)
Apr 22, 2020	8.489	8.830	8.470	8.772	13,358,705	+0.52(+6.26%)
Apr 21, 2020	8.323	8.450	8.128	8.255	11,128,065	-0.72(-8.03%)
Apr 20, 2020	9.035	9.142	8.879	8.976	7,623,471	-0.31(-3.36%)
Apr 17, 2020	9.366	9.483	9.171	9.288	13,379,657	+0.74(+8.67%)
Apr 16, 2020	8.606	8.713	8.509	8.548	10,562,172	+0.20(+2.45%)
Apr 15, 2020	8.323	8.450	8.216	8.343	6,988,843	-0.47(-5.31%)
Apr 14, 2020	8.811	8.976	8.704	8.811	10,481,035	+0.14(+1.57%)
Apr 13, 2020	8.645	8.694	8.411	8.674	17,751,918	-0.14(-1.55%)
Apr 09, 2020	8.674	9.064	8.665	8.811	11,637,879	+0.39(+4.63%)
Apr 08, 2020	7.982	8.470	7.982	8.421	12,380,657	+0.33(+4.10%)
Apr 07, 2020	8.177	8.421	7.992	8.089	11,997,701	+0.26(+3.36%)
Apr 06, 2020	7.563	7.953	7.429	7.826	19,717,932	+0.78(+11.07%)
Apr 03, 2020	7.105	7.232	6.969	7.047	10,205,345	-0.62(-8.13%)
Apr 02, 2020	7.563	7.709	7.397	7.670	13,832,473	+0.15(+1.94%)
Apr 01, 2020	7.797	7.817	7.456	7.524	9,644,192	-0.76(-9.18%)
Mar 31, 2020	8.119	8.392	8.099	8.284	8,677,296	+0.09(+1.07%)
Mar 30, 2020	7.992	8.236	7.895	8.197	10,106,695	-0.20(-2.44%)
Mar 27, 2020	8.255	8.513	8.070	8.401	12,737,059	-0.25(-2.93%)
Mar 26, 2020	8.119	8.655	8.119	8.655	15,171,916	+0.88(+11.28%)
Mar 25, 2020	7.475	7.973	7.466	7.778	21,000,948	+0.82(+11.76%)
Mar 24, 2020	7.115	7.378	6.735	6.959	24,695,806	+0.23(+3.48%)
Mar 23, 2020	7.193	7.271	6.686	6.725	23,859,690	-1.09(-13.97%)
Mar 20, 2020	8.216	8.323	7.641	7.817	19,179,564	+0.01(+0.12%)
Mar 19, 2020	8.470	8.548	7.807	7.807	16,861,338	-1.10(-12.36%)
Mar 18, 2020	8.772	9.147	8.479	8.908	9,751,808	-0.81(-8.32%)
Mar 17, 2020	9.522	10.09	9.337	9.717	13,931,388	-0.30(-3.02%)
Mar 16, 2020	9.795	10.21	9.464	10.02	9,279,332	-1.07(-9.67%)
Mar 13, 2020	11.72	11.72	10.85	11.09	14,904,021	+0.91(+8.90%)
Mar 12, 2020	10.72	10.78	9.746	10.18	23,377,692	-1.50(-12.84%)
Mar 11, 2020	12.02	12.18	11.64	11.69	13,662,011	-0.48(-3.93%)
Mar 10, 2020	11.98	12.20	11.75	12.16	9,413,110	+0.50(+4.26%)
Mar 09, 2020	11.60	11.82	11.44	11.67	9,958,494	-0.92(-7.28%)
Mar 06, 2020	12.60	12.61	12.34	12.58	9,773,492	-0.14(-1.07%)
Mar 05, 2020	13.13	13.14	12.63	12.72	14,674,048	-0.52(-3.90%)
Mar 04, 2020	13.49	13.50	13.13	13.24	15,307,411	-0.33(-2.44%)
Mar 03, 2020	13.73	13.96	13.48	13.57	10,178,762	-0.19(-1.35%)