Icici Bank Ltd ADR (NY: IBN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	8.641	8.690	8.592	8.622	9,212,735	+0.02(+0.23%)
Jul 30, 2018	8.729	8.827	8.573	8.602	14,489,532	+0.09(+1.03%)
Jul 27, 2018	8.309	8.549	8.265	8.514	11,559,512	+0.36(+4.43%)
Jul 26, 2018	8.134	8.221	8.114	8.153	9,226,594	+0.28(+3.60%)
Jul 25, 2018	7.880	7.889	7.811	7.870	5,768,199	-0.03(-0.37%)
Jul 24, 2018	7.860	7.919	7.821	7.899	4,481,989	+0.08(+1.00%)
Jul 23, 2018	7.860	7.928	7.811	7.821	7,041,746	+0.12(+1.52%)
Jul 20, 2018		7.714	7.548	7.704	4,897,172	+0.16(+2.07%)
Jul 19, 2018	7.479	7.587	7.455	7.548	6,905,673	-0.08(-1.02%)
Jul 18, 2018	7.577	7.655	7.557	7.626	5,525,134	-0.06(-0.76%)
Jul 17, 2018	7.636	7.753	7.636	7.684	3,392,697	+0.15(+1.94%)
Jul 16, 2018	7.479	7.538	7.431	7.538	12,082,609	-0.18(-2.28%)
Jul 13, 2018	7.772	7.782	7.675	7.714	7,190,659	-0.18(-2.23%)
Jul 12, 2018	7.811	7.928	7.802	7.889	3,520,200	+0.15(+1.89%)
Jul 11, 2018	7.763	7.831	7.723	7.743	7,983,562	-0.11(-1.37%)
Jul 10, 2018	7.850	7.880	7.811	7.850	7,595,959	-0.01(-0.12%)
Jul 09, 2018	7.782	7.899	7.782	7.860	5,959,043	+0.04(+0.50%)
Jul 06, 2018	7.704	7.885	7.704	7.821	6,903,709	+0.04(+0.50%)
Jul 05, 2018	7.792	7.831	7.753	7.782	5,189,441	-0.04(-0.50%)
Jul 03, 2018		7.821	7.821	7.821	0	-0.05(-0.62%)
Jul 02, 2018	7.850	7.933	7.831	7.870	5,265,882	+0.03(+0.37%)
Jun 29, 2018	7.802	7.889	7.763	7.841	5,547,477	+0.15(+1.90%)
Jun 28, 2018	7.626	7.733	7.567	7.694	15,703,093	-0.20(-2.48%)
Jun 27, 2018	8.007	8.026	7.880	7.889	8,986,089	-0.35(-4.27%)
Jun 26, 2018	8.221	8.251	8.173	8.241	3,672,961	-0.01(-0.12%)
Jun 25, 2018	8.319	8.339	8.182	8.251	7,592,568	-0.37(-4.30%)
Jun 22, 2018	8.680	8.739	8.622	8.622	5,558,004	+0.06(+0.68%)
Jun 21, 2018	8.553	8.573	8.451	8.563	9,195,606	+0.06(+0.69%)
Jun 20, 2018	8.426	8.524	8.378	8.505	6,274,971	+0.10(+1.16%)
Jun 19, 2018	8.348	8.509	8.270	8.407	10,120,673	-0.07(-0.81%)
Jun 18, 2018	8.300	8.519	8.221	8.475	9,792,521	+0.39(+4.83%)
Jun 15, 2018		8.099	8.192	8.085	7,224,866	-0.11(-1.31%)
Jun 14, 2018	8.260	8.319	8.173	8.192	2,958,012	-0.13(-1.53%)
Jun 13, 2018	8.407	8.436	8.300	8.319	2,290,164	-0.04(-0.47%)
Jun 12, 2018	8.358	8.397	8.339	8.358	2,367,756	+0.01(+0.12%)
Jun 11, 2018	8.319	8.368	8.265	8.348	3,658,354	+0.00(+0.00%)
Jun 08, 2018	8.368	8.387	8.260	8.348	4,144,302	-0.13(-1.50%)
Jun 07, 2018	8.495	8.553	8.426	8.475	8,649,183	-0.02(-0.23%)
Jun 06, 2018		8.495		8.495	9,312,726	+0.18(+2.11%)
Jun 05, 2018	8.212	8.348	8.202	8.319	11,078,168	+0.12(+1.43%)
Jun 04, 2018	8.348	8.373	8.143	8.202	7,321,945	-0.14(-1.64%)
Jun 01, 2018	8.309	8.368	8.260	8.339	5,675,744	+0.15(+1.79%)
May 31, 2018	8.309	8.309	8.119	8.192	10,105,484	-0.14(-1.64%)
May 30, 2018	8.212	8.329	8.192	8.329	6,376,874	+0.13(+1.55%)
May 29, 2018	8.231	8.260	8.163	8.202	7,110,049	-0.21(-2.44%)
May 25, 2018		8.407	8.407	8.407	0	-0.01(-0.12%)
May 24, 2018	8.397	8.475	8.358	8.417	3,653,039	+0.02(+0.23%)
May 23, 2018	8.280	8.417	8.241	8.397	8,075,045	+0.11(+1.30%)
May 22, 2018	8.339	8.348	8.290	8.290	4,527,382	+0.00(+0.00%)
May 21, 2018	8.300	8.309	8.241	8.290	5,323,999	+0.04(+0.47%)
May 18, 2018	8.260	8.270	8.163	8.251	6,573,013	-0.21(-2.54%)
May 17, 2018	8.495	8.534	8.426	8.466	3,737,456	-0.09(-1.03%)
May 16, 2018	8.573	8.641	8.534	8.553	5,245,253	-0.13(-1.46%)
May 15, 2018	8.788	8.788	8.612	8.680	6,901,987	-0.27(-3.05%)
May 14, 2018	8.915	9.003	8.890	8.954	4,516,477	+0.03(+0.33%)
May 11, 2018	8.915	8.963	8.871	8.924	4,423,265	+0.06(+0.66%)
May 10, 2018	8.837	8.876	8.798	8.866	4,107,159	+0.04(+0.44%)
May 09, 2018	8.837	8.866	8.758	8.827	5,260,952	+0.04(+0.44%)
May 08, 2018	8.856	8.959	8.749	8.788	9,748,524	+0.17(+1.93%)
May 07, 2018	8.524	8.671	8.514	8.622	7,128,014	+0.35(+4.25%)
May 04, 2018	8.251	8.348	8.173	8.270	7,364,566	+0.11(+1.32%)
May 03, 2018	8.251	8.275	8.124	8.163	5,982,066	+0.00(+0.00%)
May 02, 2018	8.143	8.241	8.143	8.163	6,990,370	-0.08(-0.95%)