Icici Bank Ltd ADR (NY: IBN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	9.315	9.354	9.247	9.315	7,196,095	-0.16(-1.65%)
Nov 29, 2017	9.481	9.481	9.393	9.471	6,810,466	+0.06(+0.62%)
Nov 28, 2017	9.442	9.442	9.383	9.413	4,456,405	-0.04(-0.41%)
Nov 27, 2017	9.510	9.530	9.422	9.452	6,522,053	-0.11(-1.12%)
Nov 24, 2017	9.530	9.598	9.491	9.559	3,548,175	+0.04(+0.41%)
Nov 22, 2017	9.491	9.520	9.452	9.520	5,638,439	+0.02(+0.21%)
Nov 21, 2017	9.510	9.540	9.471	9.501	7,287,286	+0.11(+1.14%)
Nov 20, 2017	9.559	9.559	9.335	9.393	9,517,928	-0.26(-2.73%)
Nov 17, 2017	9.618	9.696	9.559	9.657	10,643,820	+0.17(+1.75%)
Nov 16, 2017	9.432	9.491	9.374	9.491	5,812,014	+0.15(+1.57%)
Nov 15, 2017	9.305	9.383	9.286	9.344	5,524,868	+0.04(+0.42%)
Nov 14, 2017	9.237	9.315	9.198	9.305	6,761,235	+0.07(+0.74%)
Nov 13, 2017	9.247	9.286	9.188	9.237	6,129,873	-0.15(-1.56%)
Nov 10, 2017	9.413	9.461	9.364	9.383	10,210,474	+0.17(+1.80%)
Nov 09, 2017	9.198	9.247	9.159	9.217	9,021,223	+0.10(+1.07%)
Nov 08, 2017	9.130	9.188	9.081	9.120	8,136,722	-0.04(-0.43%)
Nov 07, 2017	9.266	9.276	9.139	9.159	8,746,146	-0.31(-3.30%)
Nov 06, 2017	9.344	9.501	9.344	9.471	8,381,120	+0.14(+1.46%)
Nov 03, 2017	9.383	9.422	9.295	9.335	10,043,181	-0.07(-0.73%)
Nov 02, 2017	9.354	9.422	9.344	9.403	9,068,942	+0.12(+1.26%)
Nov 01, 2017	9.305	9.403	9.237	9.286	18,538,718	+0.35(+3.93%)
Oct 31, 2017	8.768	8.963	8.758	8.934	10,298,245	+0.11(+1.22%)
Oct 30, 2017	8.895	9.064	8.758	8.827	19,478,432	+0.23(+2.73%)
Oct 27, 2017	8.856	8.983	8.505	8.592	22,454,260	-0.02(-0.23%)
Oct 26, 2017	8.827	8.846	8.612	8.612	18,719,420	-0.28(-3.18%)
Oct 25, 2017	8.983	9.130	8.632	8.895	38,196,164	+0.48(+5.68%)
Oct 24, 2017	8.055	8.485	8.026	8.417	30,810,660	+0.63(+8.16%)
Oct 23, 2017	7.880	7.889	7.723	7.782	17,169,134	+0.06(+0.76%)
Oct 20, 2017	7.802	7.816	7.704	7.723	18,534,940	-0.10(-1.25%)
Oct 19, 2017	7.763	7.821	7.722	7.821	13,486,561	+0.07(+0.88%)
Oct 18, 2017	7.977	7.987	7.714	7.753	25,766,198	-0.37(-4.57%)
Oct 17, 2017	8.212	8.231	8.114	8.124	6,698,696	-0.19(-2.23%)
Oct 16, 2017	8.368	8.368	8.290	8.309	4,172,582	-0.06(-0.70%)
Oct 13, 2017	8.231	8.407	8.182	8.368	9,369,677	+0.27(+3.38%)
Oct 12, 2017	8.104	8.134	8.075	8.094	4,441,168	+0.03(+0.36%)
Oct 11, 2017	8.075	8.094	8.002	8.065	8,441,518	-0.12(-1.43%)
Oct 10, 2017	8.163	8.182	8.114	8.182	6,937,237	+0.00(+0.00%)
Oct 09, 2017	8.231	8.241	8.153	8.182	2,511,967	-0.09(-1.06%)
Oct 06, 2017	8.202	8.300	8.153	8.270	8,819,575	+0.04(+0.47%)
Oct 05, 2017	8.241	8.270	8.192	8.231	5,940,716	-0.02(-0.24%)
Oct 04, 2017	8.300	8.329	8.231	8.251	5,409,557	-0.06(-0.71%)
Oct 03, 2017	8.309	8.358	8.251	8.309	4,440,754	-0.06(-0.70%)
Oct 02, 2017	8.358	8.392	8.319	8.368	3,597,318	+0.01(+0.12%)
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%)