Icici Bank Ltd ADR (NY: IBN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	17.66	17.77	17.57	17.70	4,448,343	-0.16(-0.88%)
May 27, 2021	17.69	17.86	17.67	17.86	3,297,327	+0.20(+1.11%)
May 26, 2021	17.52	17.68	17.50	17.67	3,348,575	+0.29(+1.70%)
May 25, 2021	17.52	17.52	17.34	17.37	4,879,167	-0.11(-0.62%)
May 24, 2021	17.44	17.56	17.40	17.48	2,599,325	+0.14(+0.79%)
May 21, 2021	17.38	17.42	17.29	17.34	5,071,584	+0.41(+2.44%)
May 20, 2021	16.76	16.95	16.76	16.93	4,475,530	-0.02(-0.12%)
May 19, 2021	16.64	16.99	16.60	16.95	7,311,972	+0.06(+0.35%)
May 18, 2021	16.97	17.12	16.88	16.89	5,086,762	+0.13(+0.76%)
May 17, 2021	16.74	16.87	16.68	16.76	4,468,899	+0.50(+3.08%)
May 14, 2021	16.12	16.29	16.00	16.26	8,971,799	+0.37(+2.35%)
May 13, 2021	15.68	15.97	15.68	15.89	5,317,791	+0.24(+1.51%)
May 12, 2021	15.95	16.03	15.61	15.65	10,279,345	-0.64(-3.92%)
May 11, 2021	16.15	16.33	16.13	16.29	4,108,547	-0.10(-0.60%)
May 10, 2021	16.61	16.61	16.37	16.39	7,756,027	-0.01(-0.06%)
May 07, 2021	16.28	16.46	16.27	16.40	5,893,219	+0.02(+0.12%)
May 06, 2021	16.22	16.38	16.11	16.38	5,082,763	+0.34(+2.15%)
May 05, 2021	16.08	16.15	15.96	16.03	6,033,836	+0.34(+2.19%)
May 04, 2021	15.85	15.90	15.47	15.69	11,799,331	-0.36(-2.27%)
May 03, 2021	15.97	16.19	15.95	16.05	11,218,404	+0.03(+0.18%)
Apr 30, 2021	15.93	16.08	15.81	16.02	9,363,355	-0.46(-2.80%)
Apr 29, 2021	16.58	16.58	16.30	16.49	7,515,835	+0.00(+0.00%)
Apr 28, 2021	16.36	16.50	16.28	16.49	7,330,460	+0.62(+3.90%)
Apr 27, 2021	15.78	15.97	15.67	15.87	14,360,480	+0.20(+1.25%)
Apr 26, 2021	15.27	15.87	15.25	15.67	20,263,258	+0.85(+5.70%)
Apr 23, 2021	14.79	14.92	14.74	14.82	9,399,773	+0.06(+0.40%)
Apr 22, 2021	15.04	15.13	14.75	14.77	15,715,788	+0.31(+2.18%)
Apr 21, 2021	14.29	14.47	14.27	14.45	11,718,014	+0.10(+0.68%)
Apr 20, 2021	14.61	14.65	14.34	14.35	7,313,869	-0.34(-2.34%)
Apr 19, 2021	14.75	14.75	14.58	14.70	6,182,807	-0.27(-1.77%)
Apr 16, 2021	14.95	15.05	14.90	14.96	4,391,152	-0.13(-0.85%)
Apr 15, 2021	14.99	15.16	14.97	15.09	8,835,069	+0.58(+4.00%)
Apr 14, 2021	14.70	14.76	14.47	14.51	7,695,349	+0.11(+0.75%)
Apr 13, 2021	14.68	14.68	14.33	14.40	15,452,102	+0.28(+1.95%)
Apr 12, 2021	14.29	14.33	14.06	14.13	7,003,558	-0.98(-6.51%)
Apr 09, 2021	14.98	15.15	14.75	15.11	5,301,791	-0.06(-0.39%)
Apr 08, 2021	15.29	15.31	15.12	15.17	3,389,341	-0.16(-1.03%)
Apr 07, 2021	15.22	15.42	15.14	15.33	5,522,681	+0.11(+0.71%)
Apr 06, 2021	15.33	15.33	15.20	15.22	4,216,041	-0.34(-2.21%)
Apr 05, 2021	15.45	15.59	15.26	15.56	10,895,835	-0.37(-2.34%)
Apr 01, 2021	16.02	16.13	15.91	15.94	4,102,253	+0.18(+1.12%)
Mar 31, 2021	15.79	15.83	15.68	15.76	5,881,163	-0.16(-0.99%)
Mar 30, 2021	15.90	16.00	15.79	15.92	4,243,776	+0.18(+1.12%)
Mar 29, 2021	15.86	15.86	15.68	15.74	2,219,251	-0.23(-1.42%)
Mar 26, 2021	15.83	15.97	15.68	15.96	6,525,438	+0.29(+1.88%)
Mar 25, 2021	15.40	15.69	15.33	15.67	6,032,824	+0.29(+1.92%)
Mar 24, 2021	15.41	15.54	15.37	15.37	5,082,505	-0.29(-1.88%)
Mar 23, 2021	15.90	15.90	15.66	15.67	8,157,810	+0.02(+0.13%)
Mar 22, 2021	15.68	15.78	15.53	15.65	5,077,496	-0.25(-1.55%)
Mar 19, 2021	15.92	15.98	15.75	15.90	8,225,157	+0.29(+1.83%)
Mar 18, 2021	15.80	15.82	15.55	15.61	9,143,935	-0.52(-3.23%)
Mar 17, 2021	16.09	16.34	15.87	16.13	7,361,646	-0.29(-1.80%)
Mar 16, 2021	16.34	16.45	16.28	16.43	5,925,072	+0.04(+0.24%)
Mar 15, 2021	16.43	16.43	16.26	16.39	4,618,357	-0.16(-0.95%)
Mar 12, 2021	16.57	16.68	16.49	16.54	4,188,516	-0.60(-3.50%)
Mar 11, 2021	17.13	17.18	17.05	17.14	6,885,362	+0.19(+1.10%)
Mar 10, 2021	17.11	17.23	16.87	16.96	5,435,585	-0.09(-0.52%)
Mar 09, 2021	16.96	17.17	16.88	17.05	8,550,437	+0.55(+3.34%)
Mar 08, 2021	16.56	16.75	16.48	16.50	7,098,893	-0.18(-1.06%)
Mar 05, 2021	16.67	16.84	16.33	16.67	7,455,508	+0.00(+0.00%)
Mar 04, 2021	16.95	17.12	16.53	16.67	10,235,649	-0.19(-1.11%)
Mar 03, 2021	17.15	17.18	16.84	16.86	4,766,856	+0.30(+1.84%)
Mar 02, 2021	16.65	16.74	16.46	16.55	9,707,729	-0.09(-0.53%)