Icici Bank Ltd ADR (NY: IBN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		9.501	9.501	9.501	0	-0.02(-0.21%)
Dec 28, 2017	9.481	9.564	9.461	9.520	3,285,141	+0.11(+1.14%)
Dec 27, 2017	9.491	9.491	9.418	9.413	2,792,010	-0.17(-1.73%)
Dec 26, 2017	9.559	9.598	9.554	9.579	1,537,389	+0.02(+0.20%)
Dec 22, 2017	9.549	9.588	9.520	9.559	1,713,993	+0.01(+0.10%)
Dec 21, 2017	9.520	9.578	9.520	9.549	3,363,771	+0.04(+0.41%)
Dec 20, 2017	9.530	9.530	9.442	9.510	4,387,301	+0.02(+0.21%)
Dec 19, 2017	9.461	9.530	9.422	9.491	5,270,885	+0.14(+1.46%)
Dec 18, 2017	9.383	9.427	9.315	9.354	3,023,509	+0.10(+1.05%)
Dec 15, 2017	9.295	9.295	9.178	9.256	4,441,225	-0.08(-0.84%)
Dec 14, 2017	9.295	9.393	9.295	9.335	5,270,405	+0.13(+1.38%)
Dec 13, 2017	9.247	9.247	9.159	9.208	7,961,424	-0.17(-1.77%)
Dec 12, 2017	9.315	9.403	9.266	9.374	8,283,655	-0.11(-1.13%)
Dec 11, 2017	9.481	9.491	9.383	9.481	5,016,200	+0.08(+0.83%)
Dec 08, 2017	9.374	9.403	9.305	9.403	3,972,880	+0.12(+1.26%)
Dec 07, 2017	9.227	9.295	9.208	9.286	4,709,881	+0.18(+1.93%)
Dec 06, 2017	9.081	9.159	9.042	9.110	8,169,415	-0.11(-1.17%)
Dec 05, 2017	9.139	9.217	9.130	9.217	5,283,909	+0.09(+0.96%)
Dec 04, 2017	9.227	9.247	9.198	9.130	4,536,637	-0.03(-0.32%)
Dec 01, 2017	9.208	9.247	9.139	9.159	7,602,302	-0.16(-1.68%)
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%)