Icici Bank Ltd ADR (NY: IBN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	8.348	8.358	8.295	8.358	5,197,854	+0.05(+0.59%)
Sep 28, 2017	8.260	8.358	8.241	8.309	7,425,281	+0.05(+0.59%)
Sep 27, 2017	8.251	8.280	8.153	8.260	10,078,270	-0.17(-1.97%)
Sep 26, 2017	8.436	8.495	8.378	8.426	5,273,444	+0.06(+0.70%)
Sep 25, 2017	8.446	8.466	8.319	8.368	9,484,764	-0.18(-2.06%)
Sep 22, 2017	8.378	8.563	8.378	8.544	11,945,858	-0.09(-1.02%)
Sep 21, 2017	8.544	8.661	8.505	8.632	6,246,844	-0.09(-1.01%)
Sep 20, 2017	8.778	8.788	8.690	8.719	6,041,657	-0.06(-0.67%)
Sep 19, 2017	8.895	8.895	8.749	8.778	10,177,169	-0.11(-1.21%)
Sep 18, 2017	8.934	8.954	8.856	8.885	3,166,568	-0.06(-0.66%)
Sep 15, 2017	8.905	8.963	8.895	8.944	4,094,637	+0.02(+0.22%)
Sep 14, 2017	8.915	8.988	8.895	8.924	3,518,586	+0.01(+0.11%)
Sep 13, 2017	8.924	8.954	8.905	8.915	5,158,633	+0.01(+0.11%)
Sep 12, 2017	8.915	8.934	8.866	8.905	4,718,300	+0.00(+0.00%)
Sep 11, 2017	8.924	8.934	8.866	8.905	5,828,668	+0.02(+0.22%)
Sep 08, 2017	8.973	8.983	8.885	8.885	3,625,386	-0.09(-0.98%)
Sep 07, 2017	9.003	9.022	8.954	8.973	3,883,428	+0.00(+0.00%)
Sep 06, 2017		9.042	8.963	8.973	3,014,464	+0.00(+0.00%)
Sep 05, 2017	9.120	9.159	8.915	8.973	6,079,338	-0.21(-2.23%)
Sep 01, 2017	9.139	9.188	9.090	9.178	5,213,312	+0.03(+0.32%)
Aug 31, 2017	9.061	9.169	9.012	9.149	4,293,997	+0.00(+0.00%)
Aug 30, 2017	9.159	9.178	9.120	9.149	3,108,675	-0.02(-0.21%)
Aug 29, 2017	9.061	9.198	9.012	9.169	4,448,299	+0.01(+0.11%)
Aug 28, 2017	9.198	9.208	9.130	9.159	3,272,815	-0.06(-0.64%)
Aug 25, 2017	9.178	9.247	9.159	9.217	4,875,081	+0.05(+0.53%)
Aug 24, 2017	9.100	9.188	9.076	9.169	5,858,246	+0.05(+0.54%)
Aug 23, 2017	9.042	9.169	9.022	9.120	9,859,719	+0.13(+1.41%)
Aug 22, 2017	8.924	9.032	8.915	8.993	4,780,000	-0.01(-0.11%)
Aug 21, 2017	8.876	9.042	8.856	9.003	5,562,011	+0.18(+1.99%)
Aug 18, 2017	8.876	8.885	8.807	8.827	3,425,876	+0.03(+0.33%)
Aug 17, 2017	8.954	8.954	8.778	8.798	7,944,479	-0.24(-2.70%)
Aug 16, 2017	8.885	9.061	8.866	9.042	10,574,622	+0.22(+2.55%)
Aug 15, 2017	8.768	8.881	8.744	8.817	6,228,871	+0.08(+0.89%)
Aug 14, 2017	8.788	8.885	8.729	8.739	8,946,981	+0.05(+0.56%)
Aug 11, 2017	8.661	8.724	8.632	8.690	4,479,895	+0.11(+1.25%)
Aug 10, 2017	8.788	8.817	8.553	8.583	15,052,317	-0.24(-2.77%)
Aug 09, 2017	8.837	8.895	8.807	8.827	4,498,489	-0.13(-1.42%)
Aug 08, 2017	9.032	9.051	8.944	8.954	3,580,463	-0.14(-1.50%)
Aug 07, 2017	9.100	9.159	9.061	9.090	3,923,776	+0.07(+0.76%)
Aug 04, 2017	9.042	9.081	9.003	9.022	3,481,965	-0.01(-0.11%)
Aug 03, 2017	9.120	9.139	8.993	9.032	11,302,552	-0.20(-2.12%)
Aug 02, 2017	9.178	9.227	9.130	9.227	4,086,210	+0.06(+0.64%)
Aug 01, 2017	9.178	9.247	9.120	9.169	4,670,047	+0.08(+0.86%)
Jul 31, 2017	9.130	9.193	9.090	9.090	6,196,690	+0.04(+0.43%)
Jul 28, 2017	9.120	9.130	8.993	9.051	7,371,412	-0.21(-2.22%)
Jul 27, 2017	9.364	9.618	9.217	9.256	15,726,930	-0.23(-2.47%)
Jul 26, 2017	9.344	9.520	9.335	9.491	12,808,301	+0.18(+1.89%)
Jul 25, 2017	9.208	9.325	9.178	9.315	15,104,806	+0.07(+0.74%)
Jul 24, 2017	9.071	9.256	9.032	9.247	12,306,960	+0.20(+2.16%)
Jul 21, 2017	9.051	9.110	9.032	9.051	4,022,793	+0.00(+0.00%)
Jul 20, 2017	9.003	9.061	8.983	9.051	5,584,818	-0.03(-0.32%)
Jul 19, 2017	9.100	9.130	9.042	9.081	5,124,594	-0.02(-0.21%)
Jul 18, 2017	9.130	9.188	9.081	9.100	7,194,252	-0.01(-0.11%)
Jul 17, 2017	9.139	9.149	9.090	9.110	4,547,184	+0.01(+0.11%)
Jul 14, 2017	9.012	9.120	8.973	9.100	6,450,906	+0.11(+1.19%)
Jul 13, 2017	8.934	9.032	8.876	8.993	5,076,216	+0.12(+1.32%)
Jul 12, 2017	8.827	8.924	8.807	8.876	5,810,929	+0.19(+2.13%)
Jul 11, 2017	8.710	8.739	8.622	8.690	4,707,297	-0.09(-1.00%)
Jul 10, 2017	8.788	8.837	8.768	8.778	7,133,003	+0.04(+0.45%)
Jul 07, 2017	8.768	8.793	8.690	8.739	2,791,882	-0.02(-0.22%)
Jul 06, 2017	8.807	8.827	8.749	8.758	4,127,222	-0.10(-1.10%)
Jul 05, 2017	8.827	8.885	8.822	8.856	5,474,169	+0.10(+1.11%)