Icici Bank Ltd ADR (NY: IBN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	2.760	2.768	2.702	2.702	3,182,181	-0.05(-1.88%)
Dec 30, 2003	2.634	2.887	2.626	2.753	5,445,447	-0.06(-2.23%)
Dec 29, 2003	2.466	2.870	2.555	2.816	6,607,922	+0.35(+14.22%)
Dec 26, 2003	2.466	2.469	2.445	2.466	988,867	-0.00(-0.13%)
Dec 24, 2003	2.412	2.469	2.378	2.469	1,381,234	+0.07(+3.02%)
Dec 23, 2003	2.346	2.397	2.346	2.397	2,654,361	-0.01(-0.39%)
Dec 22, 2003	2.430	2.573	2.406	2.406	6,309,037	-0.01(-0.33%)
Dec 19, 2003	2.414	2.414	2.390	2.414	1,312,554	+0.00(+0.00%)
Dec 18, 2003	2.384	2.415	2.384	2.414	2,790,450	+0.01(+0.59%)
Dec 17, 2003	2.374	2.409	2.359	2.400	2,934,169	+0.04(+1.73%)
Dec 16, 2003	2.299	2.371	2.299	2.359	3,079,797	+0.04(+1.69%)
Dec 15, 2003	2.374	2.379	2.312	2.319	3,390,765	-0.00(-0.20%)
Dec 12, 2003	2.316	2.337	2.316	2.324	2,590,768	+0.03(+1.23%)
Dec 11, 2003	2.327	2.330	2.288	2.296	6,558,956	+0.03(+1.53%)
Dec 10, 2003	2.304	2.356	2.260	2.261	2,200,945	-0.02(-0.96%)
Dec 09, 2003	2.343	2.357	2.264	2.283	2,018,433	-0.05(-2.02%)
Dec 08, 2003	2.257	2.335	2.257	2.330	2,110,007	+0.08(+3.64%)
Dec 05, 2003	2.258	2.277	2.258	2.249	1,689,023	-0.05(-2.19%)
Dec 04, 2003	2.403	2.403	2.250	2.299	3,373,595	-0.05(-2.21%)
Dec 03, 2003	2.230	2.425	2.343	2.351	5,360,233	+0.12(+5.43%)
Dec 02, 2003	2.186	2.225	2.172	2.230	2,988,859	+0.06(+2.75%)
Dec 01, 2003	2.131	2.186	2.129	2.170	2,615,569	+0.08(+3.76%)
Nov 28, 2003	2.137	2.137	2.079	2.091	2,317,319	+0.03(+1.45%)
Nov 26, 2003	2.021	2.071	1.984	2.062	2,129,085	+0.04(+1.94%)
Nov 25, 2003	1.981	2.036	1.980	2.022	2,321,771	+0.05(+2.47%)
Nov 24, 2003	1.966	2.005	1.958	1.974	1,918,593	-0.03(-1.34%)
Nov 21, 2003	1.918	1.984	1.918	2.000	3,531,305	+0.10(+5.47%)
Nov 20, 2003	1.961	1.961	1.896	1.896	2,422,248	-0.08(-3.90%)
Nov 19, 2003	1.997	2.005	1.967	1.974	1,453,730	-0.04(-1.95%)
Nov 18, 2003	2.044	2.051	1.992	2.013	3,101,418	-0.02(-1.08%)
Nov 17, 2003	2.025	2.044	2.021	2.035	1,599,357	+0.02(+0.78%)
Nov 14, 2003	1.980	1.999	1.959	2.019	3,076,617	+0.04(+1.82%)
Nov 13, 2003	1.981	2.003	1.981	1.983	4,448,949	-0.01(-0.32%)
Nov 12, 2003	1.988	2.007	1.980	1.989	4,459,123	+0.02(+0.88%)
Nov 11, 2003	1.989	2.003	1.961	1.972	2,273,440	-0.02(-0.87%)
Nov 10, 2003	2.013	2.029	1.989	1.989	1,053,096	-0.02(-1.17%)
Nov 07, 2003	2.057	2.058	2.011	2.013	2,101,740	-0.04(-1.77%)
Nov 06, 2003	2.019	2.060	1.977	2.049	2,115,095	+0.01(+0.70%)
Nov 05, 2003	2.115	2.123	2.038	2.035	2,087,114	-0.06(-3.07%)
Nov 04, 2003	2.115	2.123	2.091	2.099	2,925,985	-0.01(-0.45%)
Nov 03, 2003	1.997	2.132	2.054	2.109	9,055,226	+0.11(+5.59%)
Oct 31, 2003	2.010	2.016	1.992	1.997	5,730,343	+0.09(+4.61%)
Oct 30, 2003	1.890	1.918	1.887	1.909	6,380,896	+0.05(+2.45%)
Oct 29, 2003	1.903	1.911	1.863	1.863	1,924,316	-0.03(-1.41%)
Oct 28, 2003	1.885	1.903	1.879	1.890	3,811,113	+0.02(+0.92%)
Oct 27, 2003	1.879	1.898	1.863	1.873	1,219,709	+0.01(+0.76%)
Oct 24, 2003	1.884	1.887	1.859	1.859	2,293,790	-0.01(-0.67%)
Oct 23, 2003	1.835	1.871	1.823	1.871	5,848,625	+0.03(+1.80%)
Oct 22, 2003	1.871	1.871	1.838	1.838	2,512,549	-0.03(-1.60%)
Oct 21, 2003	1.840	1.887	1.837	1.868	3,986,629	+0.03(+1.54%)
Oct 20, 2003	1.879	1.885	1.819	1.840	4,445,769	-0.04(-2.09%)
Oct 17, 2003	1.896	1.896	1.879	1.879	1,979,006	-0.02(-1.24%)
Oct 16, 2003	1.915	1.925	1.896	1.903	4,391,715	-0.01(-0.66%)
Oct 15, 2003	1.903	1.918	1.903	1.915	6,613,646	+0.03(+1.50%)
Oct 14, 2003	1.926	1.940	1.878	1.887	2,805,076	-0.05(-2.44%)
Oct 13, 2003	1.950	1.958	1.931	1.934	2,383,456	+0.01(+0.41%)
Oct 10, 2003	1.948	1.959	1.922	1.926	3,315,090	-0.02(-1.13%)
Oct 09, 2003	1.937	1.966	1.934	1.948	3,227,968	+0.03(+1.39%)
Oct 08, 2003	1.953	1.955	1.896	1.922	3,393,309	-0.00(-0.25%)
Oct 07, 2003	1.966	1.966	1.890	1.926	6,925,886	+0.00(+0.16%)
Oct 06, 2003	1.764	2.304	1.923	1.923	18,862,246	+0.16(+9.10%)
Oct 03, 2003	1.761	1.763	1.742	1.763	4,111,907	+0.05(+2.84%)
Oct 02, 2003	1.708	1.730	1.708	1.714	3,090,607	-0.00(-0.27%)