Icici Bank Ltd ADR (NY: IBN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	8.365	8.375	8.267	8.326	9,227,513	-0.11(-1.28%)
Sep 27, 2018	8.405	8.522	8.395	8.434	10,266,183	-0.16(-1.83%)
Sep 26, 2018	8.483	8.655	8.473	8.591	9,617,402	+0.06(+0.69%)
Sep 25, 2018	8.434	8.571	8.405	8.532	10,966,891	+0.17(+1.99%)
Sep 24, 2018	8.365	8.395	8.257	8.365	10,187,030	-0.23(-2.63%)
Sep 21, 2018	8.689	8.728	8.537	8.591	18,557,504	-0.34(-3.84%)
Sep 20, 2018	8.885	8.988	8.836	8.934	6,835,955	+0.10(+1.11%)
Sep 19, 2018	8.709	8.836	8.699	8.836	6,117,007	+0.23(+2.62%)
Sep 18, 2018	8.660	8.674	8.552	8.611	10,451,795	-0.22(-2.44%)
Sep 17, 2018	8.885	8.895	8.807	8.826	4,458,615	-0.25(-2.81%)
Sep 14, 2018	8.993	9.091	8.978	9.081	5,988,390	+0.10(+1.09%)
Sep 13, 2018	8.885	8.993	8.885	8.983	5,903,361	+0.14(+1.55%)
Sep 12, 2018	8.816	8.880	8.738	8.846	6,596,123	+0.02(+0.22%)
Sep 11, 2018	8.767	8.826	8.689	8.826	6,736,381	-0.12(-1.32%)
Sep 10, 2018	9.003	9.022	8.934	8.944	4,154,308	-0.12(-1.30%)
Sep 07, 2018	9.071	9.111	9.042	9.062	3,871,122	+0.11(+1.20%)
Sep 06, 2018	8.954	8.973	8.905	8.954	3,867,008	-0.07(-0.76%)
Sep 05, 2018	8.964	9.071	8.944	9.022	5,320,714	+0.06(+0.66%)
Sep 04, 2018	9.052	9.052	8.915	8.964	11,134,379	-0.48(-5.09%)
Aug 31, 2018		9.444	9.444	9.444	0	+0.00(+0.00%)
Aug 30, 2018	9.483	9.503	9.425	9.444	3,680,250	-0.03(-0.31%)
Aug 29, 2018	9.395	9.503	9.395	9.474	4,155,686	+0.08(+0.84%)
Aug 28, 2018	9.503	9.542	9.375	9.395	4,223,396	-0.16(-1.64%)
Aug 27, 2018	9.464	9.581	9.454	9.552	8,508,701	+0.28(+3.07%)
Aug 24, 2018	9.228	9.326	9.228	9.268	4,418,487	-0.03(-0.30%)
Aug 23, 2018	9.349	9.364	9.242	9.295	6,230,118	-0.11(-1.14%)
Aug 22, 2018	9.422	9.461	9.354	9.403	7,253,550	+0.01(+0.10%)
Aug 21, 2018	9.471	9.549	9.383	9.393	7,182,876	-0.10(-1.03%)
Aug 20, 2018	9.491	9.501	9.374	9.491	4,355,498	-0.03(-0.31%)
Aug 17, 2018	9.422	9.540	9.413	9.520	7,086,422	+0.21(+2.20%)
Aug 16, 2018	9.276	9.335	9.247	9.315	4,827,370	+0.13(+1.38%)
Aug 15, 2018	9.130	9.227	9.022	9.188	7,794,979	-0.05(-0.53%)
Aug 14, 2018	9.315	9.315	9.178	9.237	5,070,011	+0.11(+1.18%)
Aug 13, 2018	9.178	9.237	9.120	9.130	6,452,948	-0.16(-1.68%)
Aug 10, 2018	9.315	9.378	9.266	9.286	6,417,445	-0.25(-2.66%)
Aug 09, 2018	9.510	9.657	9.471	9.540	18,822,098	+0.47(+5.17%)
Aug 08, 2018	8.983	9.100	8.978	9.071	5,372,742	+0.19(+2.09%)
Aug 07, 2018	8.895	8.905	8.837	8.885	4,501,332	+0.01(+0.11%)
Aug 06, 2018	8.944	8.959	8.846	8.876	5,478,255	+0.15(+1.68%)
Aug 03, 2018	8.700	8.773	8.700	8.729	4,456,090	+0.17(+1.94%)
Aug 02, 2018	8.475	8.632	8.475	8.563	7,760,710	+0.00(+0.00%)
Aug 01, 2018	8.505	8.592	8.475	8.563	6,878,649	-0.06(-0.68%)
Jul 31, 2018	8.641	8.690	8.592	8.622	9,212,735	+0.02(+0.23%)
Jul 30, 2018	8.729	8.827	8.573	8.602	14,489,532	+0.09(+1.03%)
Jul 27, 2018	8.309	8.549	8.265	8.514	11,559,512	+0.36(+4.43%)
Jul 26, 2018	8.134	8.221	8.114	8.153	9,226,594	+0.28(+3.60%)
Jul 25, 2018	7.880	7.889	7.811	7.870	5,768,199	-0.03(-0.37%)
Jul 24, 2018	7.860	7.919	7.821	7.899	4,481,989	+0.08(+1.00%)
Jul 23, 2018	7.860	7.928	7.811	7.821	7,041,746	+0.12(+1.52%)
Jul 20, 2018		7.714	7.548	7.704	4,897,172	+0.16(+2.07%)
Jul 19, 2018	7.479	7.587	7.455	7.548	6,905,673	-0.08(-1.02%)
Jul 18, 2018	7.577	7.655	7.557	7.626	5,525,134	-0.06(-0.76%)
Jul 17, 2018	7.636	7.753	7.636	7.684	3,392,697	+0.15(+1.94%)
Jul 16, 2018	7.479	7.538	7.431	7.538	12,082,609	-0.18(-2.28%)
Jul 13, 2018	7.772	7.782	7.675	7.714	7,190,659	-0.18(-2.23%)
Jul 12, 2018	7.811	7.928	7.802	7.889	3,520,200	+0.15(+1.89%)
Jul 11, 2018	7.763	7.831	7.723	7.743	7,983,562	-0.11(-1.37%)
Jul 10, 2018	7.850	7.880	7.811	7.850	7,595,959	-0.01(-0.12%)
Jul 09, 2018	7.782	7.899	7.782	7.860	5,959,043	+0.04(+0.50%)
Jul 06, 2018	7.704	7.885	7.704	7.821	6,903,709	+0.04(+0.50%)
Jul 05, 2018	7.792	7.831	7.753	7.782	5,189,441	-0.04(-0.50%)
Jul 03, 2018		7.821	7.821	7.821	0	-0.05(-0.62%)