Icici Bank Ltd ADR (NY: IBN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	8.425	8.582	8.393	8.552	7,622,540	+0.22(+2.59%)
May 28, 2020	8.523	8.523	8.326	8.336	8,377,622	-0.03(-0.35%)
May 27, 2020	8.356	8.405	8.189	8.366	13,389,042	+0.60(+7.72%)
May 26, 2020	7.766	7.864	7.707	7.766	14,997,912	+0.14(+1.80%)
May 22, 2020	7.658	7.658	7.530	7.628	6,119,150	-0.22(-2.76%)
May 21, 2020	7.963	8.012	7.815	7.845	6,047,694	-0.19(-2.33%)
May 20, 2020	7.923	8.159	7.923	8.031	6,670,336	+0.29(+3.68%)
May 19, 2020	7.982	7.982	7.717	7.746	7,351,557	-0.40(-4.95%)
May 18, 2020	8.100	8.218	7.973	8.149	11,005,138	-0.17(-2.01%)
May 15, 2020	8.287	8.366	8.145	8.317	6,169,402	-0.25(-2.87%)
May 14, 2020	8.415	8.621	8.110	8.562	8,646,307	-0.05(-0.57%)
May 13, 2020	8.828	8.916	8.582	8.611	10,976,665	-0.25(-2.77%)
May 12, 2020	8.346	9.083	8.267	8.857	14,850,800	+0.65(+7.90%)
May 11, 2020	8.454	8.454	8.140	8.208	8,540,214	-0.66(-7.43%)
May 08, 2020	8.769	8.882	8.666	8.867	3,302,493	+0.17(+1.92%)
May 07, 2020	8.720	8.793	8.663	8.700	4,673,452	+0.07(+0.80%)
May 06, 2020	8.877	8.877	8.631	8.631	7,076,069	-0.06(-0.68%)
May 05, 2020	8.641	8.857	8.597	8.690	8,396,376	-0.12(-1.34%)
May 04, 2020	8.847	8.926	8.690	8.808	8,418,168	-0.39(-4.27%)
May 01, 2020	9.172	9.349	9.142	9.201	6,147,429	-0.39(-4.10%)
Apr 30, 2020	9.781	9.880	9.447	9.595	8,213,853	-0.37(-3.75%)
Apr 29, 2020	9.526	10.02	9.526	9.968	13,407,780	+0.87(+9.50%)
Apr 28, 2020	9.398	9.447	9.054	9.103	7,721,660	+0.03(+0.33%)
Apr 27, 2020	8.838	9.093	8.788	9.074	5,585,112	+0.50(+5.85%)
Apr 24, 2020	8.749	8.779	8.469	8.572	6,310,392	-0.31(-3.54%)
Apr 23, 2020	9.103	9.201	8.857	8.887	7,047,483	+0.04(+0.44%)
Apr 22, 2020	8.562	8.906	8.543	8.847	13,244,438	+0.52(+6.26%)
Apr 21, 2020	8.395	8.523	8.199	8.326	11,032,878	-0.73(-8.03%)
Apr 20, 2020	9.113	9.221	8.956	9.054	7,558,262	-0.31(-3.36%)
Apr 17, 2020	9.447	9.565	9.250	9.368	13,265,211	+0.75(+8.67%)
Apr 16, 2020	8.680	8.788	8.582	8.621	10,471,825	+0.21(+2.45%)
Apr 15, 2020	8.395	8.523	8.287	8.415	6,929,062	-0.47(-5.31%)
Apr 14, 2020	8.887	9.054	8.779	8.887	10,391,382	+0.14(+1.57%)
Apr 13, 2020	8.720	8.769	8.484	8.749	17,600,072	-0.14(-1.55%)
Apr 09, 2020	8.749	9.142	8.739	8.887	11,538,332	+0.39(+4.63%)
Apr 08, 2020	8.051	8.543	8.051	8.494	12,274,756	+0.33(+4.10%)
Apr 07, 2020	8.248	8.494	8.061	8.159	11,895,076	+0.27(+3.36%)
Apr 06, 2020	7.628	8.022	7.493	7.894	19,549,270	+0.79(+11.06%)
Apr 03, 2020	7.166	7.294	7.029	7.107	10,118,051	-0.63(-8.13%)
Apr 02, 2020	7.628	7.776	7.461	7.737	13,714,154	+0.15(+1.94%)
Apr 01, 2020	7.864	7.884	7.520	7.589	9,561,698	-0.77(-9.18%)
Mar 31, 2020	8.189	8.464	8.169	8.356	8,603,073	+0.09(+1.07%)
Mar 30, 2020	8.061	8.307	7.963	8.267	10,020,245	-0.21(-2.44%)
Mar 27, 2020	8.326	8.587	8.140	8.474	12,628,109	-0.26(-2.93%)
Mar 26, 2020	8.189	8.729	8.189	8.729	15,042,139	+0.88(+11.28%)
Mar 25, 2020	7.540	8.041	7.530	7.845	20,821,310	+0.83(+11.76%)
Mar 24, 2020	7.176	7.442	6.793	7.019	24,484,564	+0.24(+3.48%)
Mar 23, 2020	7.255	7.334	6.744	6.783	23,655,600	-1.10(-13.97%)
Mar 20, 2020	8.287	8.395	7.707	7.884	19,015,508	+0.01(+0.12%)
Mar 19, 2020	8.543	8.621	7.874	7.874	16,717,110	-1.11(-12.36%)
Mar 18, 2020	8.847	9.226	8.552	8.985	9,668,393	-0.82(-8.33%)
Mar 17, 2020	9.604	10.17	9.418	9.801	13,812,223	-0.30(-3.02%)
Mar 16, 2020	9.880	10.30	9.545	10.11	9,199,959	-1.08(-9.67%)
Mar 13, 2020	11.82	11.82	10.94	11.19	14,776,536	+0.91(+8.90%)
Mar 12, 2020	10.81	10.87	9.830	10.27	23,177,726	-1.51(-12.84%)
Mar 11, 2020	12.12	12.29	11.74	11.79	13,545,149	-0.48(-3.93%)
Mar 10, 2020	12.08	12.31	11.86	12.27	9,332,593	+0.50(+4.26%)
Mar 09, 2020	11.70	11.92	11.54	11.77	9,873,312	-0.92(-7.28%)
Mar 06, 2020	12.71	12.72	12.45	12.69	9,689,892	-0.14(-1.07%)
Mar 05, 2020	13.24	13.25	12.74	12.83	14,548,530	-0.52(-3.90%)
Mar 04, 2020	13.61	13.62	13.24	13.35	15,176,476	-0.33(-2.44%)
Mar 03, 2020	13.85	14.08	13.60	13.68	10,091,695	-0.19(-1.35%)