Icici Bank Ltd ADR (NY: IBN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2018	9.336	9.336	9.228	9.307	10,545,986	+0.19(+2.04%)
Oct 30, 2018	9.120	9.209	9.081	9.120	13,599,277	-0.01(-0.11%)
Oct 29, 2018	9.366	9.366	9.076	9.130	18,447,388	+0.13(+1.42%)
Oct 26, 2018	8.630	9.047	8.620	9.003	13,470,820	+0.41(+4.79%)
Oct 25, 2018	8.463	8.601	8.424	8.591	7,303,948	+0.21(+2.46%)
Oct 24, 2018	8.620	8.625	8.385	8.385	6,075,144	-0.26(-3.06%)
Oct 23, 2018	8.503	8.689	8.434	8.650	8,607,201	+0.10(+1.15%)
Oct 22, 2018	8.611	8.645	8.503	8.552	6,869,926	+0.20(+2.35%)
Oct 19, 2018	8.365	8.498	8.326	8.356	6,918,544	+0.18(+2.16%)
Oct 18, 2018	8.336	8.336	8.101	8.179	9,871,405	-0.22(-2.57%)
Oct 17, 2018	8.375	8.405	8.287	8.395	5,484,901	-0.20(-2.28%)
Oct 16, 2018	8.542	8.620	8.512	8.591	5,238,135	+0.25(+2.94%)
Oct 15, 2018	8.277	8.395	8.267	8.346	6,247,761	+0.08(+0.95%)
Oct 12, 2018	8.454	8.454	8.199	8.267	16,780,096	+0.14(+1.69%)
Oct 11, 2018	8.189	8.287	8.002	8.130	15,727,558	-0.10(-1.19%)
Oct 10, 2018	8.365	8.405	8.228	8.228	13,824,429	+0.19(+2.32%)
Oct 09, 2018	8.022	8.091	7.944	8.042	5,525,216	-0.12(-1.44%)
Oct 08, 2018	8.189	8.199	8.110	8.159	9,104,279	+0.13(+1.59%)
Oct 05, 2018	8.042	8.061	7.914	8.032	6,689,626	-0.16(-1.92%)
Oct 04, 2018	8.356	8.434	8.189	8.189	14,367,468	+0.09(+1.09%)
Oct 03, 2018	8.208	8.238	8.052	8.101	9,998,953	-0.21(-2.48%)
Oct 02, 2018	8.346	8.365	8.257	8.307	7,411,669	-0.11(-1.28%)
Oct 01, 2018	8.503	8.552	8.365	8.414	5,641,581	+0.09(+1.06%)
Sep 28, 2018	8.365	8.375	8.267	8.326	9,227,513	-0.11(-1.28%)
Sep 27, 2018	8.405	8.522	8.395	8.434	10,266,183	-0.16(-1.83%)
Sep 26, 2018	8.483	8.655	8.473	8.591	9,617,402	+0.06(+0.69%)
Sep 25, 2018	8.434	8.571	8.405	8.532	10,966,891	+0.17(+1.99%)
Sep 24, 2018	8.365	8.395	8.257	8.365	10,187,030	-0.23(-2.63%)
Sep 21, 2018	8.689	8.728	8.537	8.591	18,557,504	-0.34(-3.84%)
Sep 20, 2018	8.885	8.988	8.836	8.934	6,835,955	+0.10(+1.11%)
Sep 19, 2018	8.709	8.836	8.699	8.836	6,117,007	+0.23(+2.62%)
Sep 18, 2018	8.660	8.674	8.552	8.611	10,451,795	-0.22(-2.44%)
Sep 17, 2018	8.885	8.895	8.807	8.826	4,458,615	-0.25(-2.81%)
Sep 14, 2018	8.993	9.091	8.978	9.081	5,988,390	+0.10(+1.09%)
Sep 13, 2018	8.885	8.993	8.885	8.983	5,903,361	+0.14(+1.55%)
Sep 12, 2018	8.816	8.880	8.738	8.846	6,596,123	+0.02(+0.22%)
Sep 11, 2018	8.767	8.826	8.689	8.826	6,736,381	-0.12(-1.32%)
Sep 10, 2018	9.003	9.022	8.934	8.944	4,154,308	-0.12(-1.30%)
Sep 07, 2018	9.071	9.111	9.042	9.062	3,871,122	+0.11(+1.20%)
Sep 06, 2018	8.954	8.973	8.905	8.954	3,867,008	-0.07(-0.76%)
Sep 05, 2018	8.964	9.071	8.944	9.022	5,320,714	+0.06(+0.66%)
Sep 04, 2018	9.052	9.052	8.915	8.964	11,134,379	-0.48(-5.09%)
Aug 31, 2018		9.444	9.444	9.444	0	+0.00(+0.00%)
Aug 30, 2018	9.483	9.503	9.425	9.444	3,680,250	-0.03(-0.31%)
Aug 29, 2018	9.395	9.503	9.395	9.474	4,155,686	+0.08(+0.84%)
Aug 28, 2018	9.503	9.542	9.375	9.395	4,223,396	-0.16(-1.64%)
Aug 27, 2018	9.464	9.581	9.454	9.552	8,508,701	+0.28(+3.07%)
Aug 24, 2018	9.228	9.326	9.228	9.268	4,418,487	-0.03(-0.30%)
Aug 23, 2018	9.349	9.364	9.242	9.295	6,230,118	-0.11(-1.14%)
Aug 22, 2018	9.422	9.461	9.354	9.403	7,253,550	+0.01(+0.10%)
Aug 21, 2018	9.471	9.549	9.383	9.393	7,182,876	-0.10(-1.03%)
Aug 20, 2018	9.491	9.501	9.374	9.491	4,355,498	-0.03(-0.31%)
Aug 17, 2018	9.422	9.540	9.413	9.520	7,086,422	+0.21(+2.20%)
Aug 16, 2018	9.276	9.335	9.247	9.315	4,827,370	+0.13(+1.38%)
Aug 15, 2018	9.130	9.227	9.022	9.188	7,794,979	-0.05(-0.53%)
Aug 14, 2018	9.315	9.315	9.178	9.237	5,070,011	+0.11(+1.18%)
Aug 13, 2018	9.178	9.237	9.120	9.130	6,452,948	-0.16(-1.68%)
Aug 10, 2018	9.315	9.378	9.266	9.286	6,417,445	-0.25(-2.66%)
Aug 09, 2018	9.510	9.657	9.471	9.540	18,822,098	+0.47(+5.17%)
Aug 08, 2018	8.983	9.100	8.978	9.071	5,372,742	+0.19(+2.09%)
Aug 07, 2018	8.895	8.905	8.837	8.885	4,501,332	+0.01(+0.11%)
Aug 06, 2018	8.944	8.959	8.846	8.876	5,478,255	+0.15(+1.68%)
Aug 03, 2018	8.700	8.773	8.700	8.729	4,456,090	+0.17(+1.94%)
Aug 02, 2018	8.475	8.632	8.475	8.563	7,760,710	+0.00(+0.00%)