Icici Bank Ltd ADR (NY: IBN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2019	12.05	12.11	11.95	12.00	7,099,430	+0.03(+0.25%)
Jul 30, 2019	12.09	12.16	11.95	11.97	6,050,889	-0.39(-3.18%)
Jul 29, 2019	12.12	12.43	12.08	12.37	15,476,575	+0.71(+6.07%)
Jul 26, 2019	11.82	11.83	11.64	11.66	6,233,895	+0.07(+0.59%)
Jul 25, 2019	11.60	11.65	11.57	11.59	6,662,244	+0.07(+0.60%)
Jul 24, 2019	11.53	11.60	11.52	11.52	5,415,211	-0.04(-0.34%)
Jul 23, 2019	11.65	11.67	11.51	11.56	6,153,492	-0.03(-0.27%)
Jul 22, 2019	11.64	11.65	11.56	11.59	3,723,490	+0.00(+0.00%)
Jul 19, 2019	11.66	11.66	11.57	11.59	3,671,468	-0.27(-2.31%)
Jul 18, 2019	11.86	11.87	11.80	11.87	4,874,832	-0.16(-1.31%)
Jul 17, 2019	12.02	12.03	11.97	12.02	2,755,714	-0.03(-0.24%)
Jul 16, 2019	12.04	12.06	11.98	12.05	3,236,568	+0.05(+0.41%)
Jul 15, 2019	11.99	12.03	11.97	12.00	4,623,793	-0.08(-0.65%)
Jul 12, 2019	12.13	12.16	12.04	12.08	4,133,894	-0.07(-0.56%)
Jul 11, 2019	12.14	12.17	12.10	12.15	3,632,948	-0.09(-0.72%)
Jul 10, 2019	12.24	12.28	12.20	12.24	6,062,891	+0.06(+0.48%)
Jul 09, 2019	12.13	12.19	12.10	12.18	4,877,144	+0.04(+0.32%)
Jul 08, 2019	12.08	12.16	12.02	12.14	3,899,412	-0.18(-1.43%)
Jul 05, 2019	12.39	12.40	12.30	12.32	3,568,480	-0.03(-0.24%)
Jul 03, 2019	12.34	12.37	12.28	12.35	3,165,094	+0.02(+0.16%)
Jul 02, 2019	12.35	12.38	12.32	12.33	3,965,610	-0.06(-0.47%)
Jul 01, 2019	12.40	12.41	12.34	12.39	3,356,266	+0.04(+0.32%)
Jun 28, 2019	12.37	12.40	12.26	12.35	4,937,710	-0.01(-0.08%)
Jun 27, 2019	12.33	12.39	12.31	12.36	5,041,949	+0.09(+0.72%)
Jun 26, 2019	12.26	12.29	12.21	12.27	3,723,922	+0.10(+0.81%)
Jun 25, 2019	12.11	12.22	12.10	12.17	7,246,974	+0.12(+0.98%)
Jun 24, 2019	12.05	12.06	11.96	12.05	4,261,223	+0.05(+0.41%)
Jun 21, 2019	12.00	12.05	11.96	12.00	4,224,748	-0.13(-1.05%)
Jun 20, 2019	12.06	12.18	12.04	12.13	9,275,658	+0.43(+3.69%)
Jun 19, 2019	11.73	11.75	11.64	11.70	5,605,139	-0.03(-0.25%)
Jun 18, 2019	11.74	11.85	11.72	11.73	8,304,624	+0.18(+1.53%)
Jun 17, 2019	11.57	11.59	11.49	11.55	3,806,881	-0.13(-1.09%)
Jun 14, 2019	11.66	11.71	11.63	11.68	3,485,376	-0.03(-0.25%)
Jun 13, 2019	11.74	11.81	11.69	11.71	4,184,447	+0.02(+0.17%)
Jun 12, 2019	11.76	11.80	11.68	11.69	3,495,809	-0.12(-1.00%)
Jun 11, 2019	11.78	11.86	11.78	11.81	4,328,419	+0.13(+1.09%)
Jun 10, 2019	11.68	11.73	11.59	11.68	4,822,005	-0.04(-0.33%)
Jun 07, 2019	11.71	11.75	11.67	11.72	4,436,230	+0.07(+0.59%)
Jun 06, 2019	11.53	11.66	11.50	11.65	6,286,026	+0.05(+0.42%)
Jun 05, 2019	11.68	11.69	11.54	11.60	9,417,079	-0.08(-0.67%)
Jun 04, 2019	11.74	11.76	11.51	11.68	8,690,413	-0.04(-0.33%)
Jun 03, 2019	11.86	11.87	11.65	11.72	8,651,659	-0.05(-0.42%)
May 31, 2019	11.67	11.81	11.65	11.77	6,197,731	-0.05(-0.41%)
May 30, 2019	11.77	11.85	11.69	11.82	8,850,026	+0.24(+2.03%)
May 29, 2019	11.74	11.78	11.49	11.58	12,153,483	-0.33(-2.80%)
May 28, 2019	12.22	12.23	11.92	11.92	11,835,604	-0.26(-2.17%)
May 24, 2019	11.94	12.23	11.94	12.18	8,794,250	+0.77(+6.70%)
May 23, 2019	11.42	11.47	11.36	11.42	12,317,073	+0.16(+1.39%)
May 22, 2019	11.27	11.37	11.26	11.26	6,402,877	-0.06(-0.52%)
May 21, 2019	11.17	11.32	11.12	11.32	7,084,336	-0.10(-0.86%)
May 20, 2019	11.30	11.45	11.26	11.42	14,205,477	+0.66(+6.11%)
May 17, 2019	10.77	10.84	10.74	10.76	5,368,423	+0.13(+1.20%)
May 16, 2019	10.60	10.69	10.59	10.63	6,945,586	+0.16(+1.50%)
May 15, 2019	10.45	10.52	10.40	10.47	5,051,443	-0.05(-0.47%)
May 14, 2019	10.54	10.61	10.52	10.52	12,356,112	+0.11(+1.04%)
May 13, 2019	10.38	10.41	10.31	10.41	9,143,441	-0.27(-2.57%)
May 10, 2019	10.67	10.76	10.65	10.69	8,614,073	+0.01(+0.09%)
May 09, 2019	10.51	10.70	10.47	10.68	10,384,496	+0.11(+1.02%)
May 08, 2019	10.69	10.69	10.53	10.57	11,197,602	-0.13(-1.19%)
May 07, 2019	10.83	10.84	10.68	10.70	7,984,080	-0.40(-3.62%)
May 06, 2019	11.05	11.23	10.95	11.10	9,324,473	-0.12(-1.05%)
May 03, 2019	11.30	11.36	11.22	11.22	6,849,920	+0.15(+1.33%)
May 02, 2019	11.06	11.11	11.02	11.07	5,237,287	-0.11(-0.97%)