Icici Bank Ltd ADR (NY: IBN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	6.228	6.254	6.159	6.202	11,844,663	+0.01(+0.14%)
May 27, 2016	6.219	6.194	6.194	6.194	8,388,037	+0.07(+1.13%)
May 26, 2016	6.194	6.228	6.090	6.125	7,462,580	+0.03(+0.57%)
May 25, 2016	6.004	6.189	5.978	6.090	11,342,402	+0.28(+4.90%)
May 24, 2016	5.831	5.840	5.754	5.805	6,543,218	+0.03(+0.60%)
May 23, 2016	5.702	5.818	5.680	5.771	9,909,606	+0.03(+0.60%)
May 20, 2016	5.719	5.728	5.685	5.736	6,205,398	+0.03(+0.45%)
May 19, 2016	5.797	5.883	5.667	5.710	15,719,358	-0.22(-3.64%)
May 18, 2016	5.848	6.004	5.840	5.926	13,990,375	+0.08(+1.33%)
May 17, 2016	5.892	5.926	5.831	5.848	9,665,417	-0.04(-0.73%)
May 16, 2016	5.754	5.948	5.745	5.892	7,685,837	+0.08(+1.34%)
May 13, 2016	5.952	5.961	5.754	5.814	10,577,264	-0.22(-3.58%)
May 12, 2016	6.099	6.116	6.004	6.030	17,553,584	-0.04(-0.71%)
May 11, 2016	5.926	6.081	5.823	6.073	25,940,870	+0.12(+2.03%)
May 10, 2016	5.805	5.987	5.797	5.952	12,630,771	+0.15(+2.53%)
May 09, 2016	5.779	5.840	5.754	5.805	17,748,676	+0.09(+1.51%)
May 06, 2016	5.616	5.728	5.572	5.719	14,331,129	+0.12(+2.16%)
May 05, 2016	5.564	5.736	5.564	5.598	13,514,124	+0.09(+1.72%)
May 04, 2016	5.521	5.590	5.452	5.503	14,130,679	-0.08(-1.39%)
May 03, 2016	5.676	5.685	5.434	5.581	26,515,434	-0.27(-4.57%)
May 02, 2016	5.918	5.935	5.754	5.848	22,332,522	-0.23(-3.83%)
Apr 29, 2016	6.107	6.241	6.056	6.081	19,582,016	-0.25(-3.95%)
Apr 28, 2016	6.340	6.383	6.256	6.332	16,593,657	-0.12(-1.87%)
Apr 27, 2016	6.431	6.487	6.418	6.452	12,841,089	-0.09(-1.45%)
Apr 26, 2016	6.642	6.642	6.495	6.547	14,731,974	+0.00(+0.00%)
Apr 25, 2016	6.651	6.668	6.495	6.547	14,471,839	-0.16(-2.44%)
Apr 22, 2016	6.685	6.771	6.625	6.711	23,151,714	-0.06(-0.89%)
Apr 21, 2016	6.556	6.832	6.556	6.771	27,571,324	+0.42(+6.66%)
Apr 20, 2016	6.340	6.366	6.297	6.349	6,891,048	+0.01(+0.14%)
Apr 19, 2016	6.340	6.383	6.314	6.340	4,718,967	+0.08(+1.24%)
Apr 18, 2016	6.194	6.323	6.159	6.263	12,318,175	-0.12(-1.89%)
Apr 15, 2016	6.383	6.457	6.358	6.383	5,053,030	+0.05(+0.82%)
Apr 14, 2016	6.375	6.383	6.297	6.332	7,710,085	-0.07(-1.08%)
Apr 13, 2016	6.263	6.426	6.237	6.401	13,347,468	+0.28(+4.65%)
Apr 12, 2016	5.935	6.159	5.918	6.116	20,788,416	+0.33(+5.66%)
Apr 11, 2016	5.823	5.857	5.771	5.788	10,486,622	+0.02(+0.30%)
Apr 08, 2016	5.805	5.831	5.745	5.771	7,215,066	+0.09(+1.52%)
Apr 07, 2016	5.728	5.771	5.650	5.685	10,623,830	-0.16(-2.66%)
Apr 06, 2016	5.767	5.840	5.693	5.840	10,001,982	-0.03(-0.59%)
Apr 05, 2016	5.805	5.909	5.728	5.874	11,460,735	-0.22(-3.68%)
Apr 04, 2016	6.176	6.177	6.030	6.099	7,664,216	-0.08(-1.26%)
Apr 01, 2016	6.176	6.194	6.021	6.176	10,039,753	+0.00(+0.00%)
Mar 31, 2016	6.038	6.237	6.030	6.176	14,569,741	+0.05(+0.84%)
Mar 30, 2016	6.133	6.245	6.099	6.125	11,477,364	+0.22(+3.80%)
Mar 29, 2016	5.762	5.926	5.719	5.900	8,946,085	+0.16(+2.86%)
Mar 28, 2016	5.805	5.840	5.667	5.736	9,997,922	-0.19(-3.20%)
Mar 24, 2016	5.883	5.926	5.926	5.926	9,765,833	-0.01(-0.15%)
Mar 23, 2016	5.961	5.978	5.892	5.935	8,967,947	-0.03(-0.43%)
Mar 22, 2016	5.952	5.969	5.900	5.961	7,982,653	-0.08(-1.29%)
Mar 21, 2016	6.047	6.081	6.021	6.038	7,511,516	+0.04(+0.72%)
Mar 18, 2016	5.857	6.030	5.848	5.995	14,339,881	+0.16(+2.81%)
Mar 17, 2016	5.762	5.857	5.680	5.831	8,867,778	+0.06(+1.05%)
Mar 16, 2016	5.779	5.814	5.633	5.771	11,986,229	+0.19(+3.40%)
Mar 15, 2016	5.667	5.676	5.521	5.581	10,274,972	-0.16(-2.85%)
Mar 14, 2016	5.650	5.779	5.616	5.745	7,586,635	+0.09(+1.52%)
Mar 11, 2016	5.503	5.676	5.478	5.659	13,131,655	+0.25(+4.63%)
Mar 10, 2016	5.547	5.564	5.357	5.409	13,796,094	-0.13(-2.34%)
Mar 09, 2016	5.495	5.577	5.426	5.538	11,898,355	+0.16(+3.05%)
Mar 08, 2016	5.538	5.564	5.322	5.374	20,539,910	-0.30(-5.32%)
Mar 07, 2016	5.590	5.728	5.503	5.676	9,054,511	+0.06(+1.08%)
Mar 04, 2016	5.641	5.667	5.486	5.616	20,507,696	-0.09(-1.66%)
Mar 03, 2016	5.469	5.728	5.452	5.710	25,625,924	+0.26(+4.75%)
Mar 02, 2016	5.495	5.512	5.383	5.452	16,044,860	+0.17(+3.27%)