Icici Bank Ltd ADR (NY: IBN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	8.718	8.754	8.666	8.736	11,631,984	+0.15(+1.74%)
May 30, 2017	8.639	8.648	8.564	8.586	9,144,689	+0.03(+0.31%)
May 26, 2017	8.630	8.710	8.529	8.560	9,994,736	+0.04(+0.41%)
May 25, 2017	8.560	8.613	8.516	8.525	9,365,418	+0.26(+3.20%)
May 24, 2017	8.305	8.313	8.208	8.261	6,958,274	+0.00(+0.00%)
May 23, 2017	8.349	8.393	8.216	8.261	9,825,399	-0.08(-0.95%)
May 22, 2017	8.322	8.340	8.252	8.340	7,684,861	-0.13(-1.56%)
May 19, 2017	8.357	8.534	8.322	8.472	7,004,841	+0.19(+2.34%)
May 18, 2017	8.357	8.375	8.225	8.278	11,725,692	-0.09(-1.05%)
May 17, 2017	8.401	8.498	8.327	8.366	10,232,608	-0.12(-1.45%)
May 16, 2017	8.340	8.507	8.331	8.489	11,918,247	+0.17(+2.01%)
May 15, 2017	8.296	8.340	8.247	8.322	8,674,242	+0.15(+1.83%)
May 12, 2017	8.164	8.208	8.128	8.172	7,206,659	-0.06(-0.75%)
May 11, 2017	8.208	8.243	8.172	8.234	6,631,807	+0.04(+0.43%)
May 10, 2017	8.181	8.243	8.155	8.199	6,947,723	-0.02(-0.21%)
May 09, 2017	8.278	8.287	8.181	8.216	11,085,350	-0.13(-1.58%)
May 08, 2017	8.252	8.393	8.225	8.349	8,931,885	+0.06(+0.74%)
May 05, 2017	8.120	8.322	8.102	8.287	13,859,570	+0.16(+1.95%)
May 04, 2017	7.979	8.278	7.899	8.128	32,496,808	+0.33(+4.29%)
May 03, 2017	7.415	7.820	7.345	7.794	36,964,136	+0.33(+4.36%)
May 02, 2017	7.538	7.547	7.459	7.468	7,541,608	-0.08(-1.05%)
May 01, 2017	7.574	7.574	7.525	7.547	3,503,631	+0.00(+0.00%)
Apr 28, 2017	7.574	7.587	7.521	7.547	5,571,073	+0.11(+1.42%)
Apr 27, 2017	7.486	7.486	7.415	7.442	6,247,080	-0.08(-1.05%)
Apr 26, 2017	7.609	7.640	7.512	7.521	8,422,782	+0.01(+0.12%)
Apr 25, 2017	7.468	7.530	7.424	7.512	6,620,368	+0.14(+1.91%)
Apr 24, 2017	7.415	7.468	7.353	7.371	6,092,520	+0.11(+1.45%)
Apr 21, 2017	7.301	7.327	7.248	7.265	6,848,597	-0.05(-0.72%)
Apr 20, 2017	7.459	7.477	7.248	7.318	16,018,878	-0.16(-2.12%)
Apr 19, 2017	7.662	7.662	7.442	7.477	12,573,032	-0.19(-2.53%)
Apr 18, 2017	7.723	7.750	7.635	7.670	5,177,679	-0.08(-1.02%)
Apr 17, 2017	7.662	7.750	7.644	7.750	2,360,410	+0.13(+1.73%)
Apr 13, 2017	7.679	7.723	7.609	7.618	3,368,052	-0.04(-0.46%)
Apr 12, 2017	7.644	7.697	7.618	7.653	3,511,158	-0.06(-0.80%)
Apr 11, 2017	7.679	7.723	7.626	7.715	6,336,967	+0.12(+1.62%)
Apr 10, 2017	7.600	7.626	7.556	7.591	2,119,131	-0.02(-0.23%)
Apr 07, 2017	7.574	7.653	7.574	7.609	3,086,488	+0.03(+0.35%)
Apr 06, 2017	7.609	7.653	7.582	7.582	3,340,607	-0.03(-0.35%)
Apr 05, 2017	7.706	7.741	7.600	7.609	4,100,783	-0.06(-0.80%)
Apr 04, 2017	7.715	7.741	7.653	7.670	5,302,140	-0.02(-0.23%)
Apr 03, 2017	7.715	7.825	7.648	7.688	9,456,552	+0.11(+1.51%)
Mar 31, 2017	7.512	7.574	7.446	7.574	5,777,610	-0.08(-1.04%)
Mar 30, 2017	7.538	7.670	7.538	7.653	8,221,427	+0.04(+0.58%)
Mar 29, 2017	7.653	7.653	7.556	7.609	5,867,938	+0.03(+0.35%)
Mar 28, 2017	7.521	7.618	7.494	7.582	7,517,543	+0.06(+0.82%)
Mar 27, 2017	7.345	7.538	7.327	7.521	8,945,801	+0.12(+1.67%)
Mar 24, 2017	7.415	7.442	7.327	7.397	6,444,471	+0.08(+1.08%)
Mar 23, 2017	7.221	7.336	7.195	7.318	11,271,994	+0.12(+1.71%)
Mar 22, 2017	7.169	7.213	7.124	7.195	5,646,266	-0.01(-0.12%)
Mar 21, 2017	7.380	7.380	7.142	7.204	14,747,654	-0.24(-3.20%)
Mar 20, 2017	7.433	7.486	7.397	7.442	10,798,888	+0.02(+0.24%)
Mar 17, 2017	7.574	7.591	7.415	7.424	19,380,728	-0.31(-3.99%)
Mar 16, 2017	7.662	7.759	7.635	7.732	8,079,837	+0.05(+0.69%)
Mar 15, 2017	7.644	7.679	7.574	7.679	5,844,256	+0.05(+0.69%)
Mar 14, 2017	7.626	7.679	7.600	7.626	7,746,054	+0.03(+0.35%)
Mar 13, 2017	7.530	7.662	7.486	7.600	25,513,528	+0.42(+5.89%)
Mar 10, 2017	7.199	7.213	7.151	7.177	8,336,618	-0.10(-1.33%)
Mar 09, 2017	7.239	7.327	7.221	7.274	10,581,540	+0.03(+0.36%)
Mar 08, 2017	7.265	7.292	7.230	7.248	6,294,569	+0.00(+0.00%)
Mar 07, 2017	7.248	7.292	7.204	7.248	6,088,545	-0.01(-0.12%)
Mar 06, 2017	7.327	7.336	7.195	7.257	7,081,692	-0.09(-1.20%)
Mar 03, 2017	7.318	7.371	7.292	7.345	4,065,615	+0.03(+0.36%)
Mar 02, 2017	7.353	7.353	7.274	7.318	5,117,627	-0.14(-1.89%)