Icici Bank Ltd ADR (NY: IBN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	12.03	12.05	11.96	11.97	4,871,278	-0.29(-2.33%)
Sep 27, 2019	12.46	12.49	12.18	12.26	6,271,126	-0.15(-1.19%)
Sep 26, 2019	12.41	12.55	12.40	12.41	9,599,836	+0.28(+2.27%)
Sep 25, 2019	12.05	12.15	12.00	12.13	8,787,972	-0.04(-0.32%)
Sep 24, 2019	12.21	12.26	12.11	12.17	8,514,864	-0.17(-1.35%)
Sep 23, 2019	12.16	12.38	12.13	12.34	13,869,906	+0.71(+6.09%)
Sep 20, 2019	11.63	11.83	11.47	11.63	36,957,920	+1.04(+9.84%)
Sep 19, 2019	10.55	10.68	10.52	10.59	9,151,908	-0.20(-1.82%)
Sep 18, 2019	10.93	10.96	10.76	10.78	7,427,660	-0.21(-1.88%)
Sep 17, 2019	10.79	11.05	10.75	10.99	5,949,777	+0.04(+0.36%)
Sep 16, 2019	11.18	11.23	10.93	10.95	10,075,393	-0.32(-2.88%)
Sep 13, 2019	11.33	11.37	11.27	11.28	6,056,080	+0.15(+1.32%)
Sep 12, 2019	11.03	11.18	11.01	11.13	6,640,381	+0.21(+1.89%)
Sep 11, 2019	10.72	10.95	10.66	10.92	11,104,202	+0.28(+2.58%)
Sep 10, 2019	10.76	10.77	10.60	10.65	8,156,803	-0.12(-1.10%)
Sep 09, 2019	10.73	10.78	10.72	10.76	4,637,029	+0.09(+0.83%)
Sep 06, 2019	10.60	10.74	10.60	10.68	7,934,326	+0.20(+1.88%)
Sep 05, 2019	10.58	10.60	10.45	10.48	8,754,338	-0.18(-1.66%)
Sep 04, 2019	10.75	10.77	10.64	10.66	6,180,003	+0.09(+0.84%)
Sep 03, 2019	10.57	10.62	10.51	10.57	7,024,870	-0.47(-4.27%)
Aug 30, 2019	11.12	11.13	11.02	11.04	5,680,716	+0.01(+0.09%)
Aug 29, 2019	11.01	11.05	10.92	11.03	4,584,302	-0.07(-0.62%)
Aug 28, 2019	11.19	11.21	11.09	11.10	4,686,704	-0.23(-2.00%)
Aug 27, 2019	11.30	11.34	11.26	11.32	6,851,634	+0.23(+2.04%)
Aug 26, 2019	11.17	11.21	10.96	11.10	13,365,669	+0.12(+1.07%)
Aug 23, 2019	10.83	11.04	10.77	10.98	19,630,128	+0.48(+4.59%)
Aug 22, 2019	10.87	10.89	10.49	10.50	13,916,741	-0.77(-6.81%)
Aug 21, 2019	11.30	11.30	11.21	11.27	2,804,883	-0.08(-0.69%)
Aug 20, 2019	11.36	11.37	11.25	11.34	4,651,269	-0.08(-0.69%)
Aug 19, 2019	11.56	11.59	11.41	11.42	4,031,228	-0.07(-0.60%)
Aug 16, 2019	11.44	11.55	11.42	11.49	5,021,947	+0.19(+1.65%)
Aug 15, 2019	11.26	11.30	11.21	11.30	4,579,632	+0.10(+0.88%)
Aug 14, 2019	11.33	11.34	11.19	11.21	5,302,901	-0.16(-1.38%)
Aug 13, 2019	11.30	11.42	11.22	11.36	4,103,017	-0.07(-0.64%)
Aug 12, 2019	11.45	11.50	11.43	11.44	2,559,252	-0.09(-0.81%)
Aug 09, 2019	11.61	11.61	11.52	11.53	3,132,613	-0.09(-0.76%)
Aug 08, 2019	11.50	11.66	11.45	11.62	9,892,285	+0.32(+2.87%)
Aug 07, 2019	11.20	11.32	11.14	11.30	9,899,567	-0.11(-0.95%)
Aug 06, 2019	11.30	11.41	11.24	11.40	8,082,503	+0.38(+3.48%)
Aug 05, 2019	11.16	11.18	10.98	11.02	8,482,558	-0.47(-4.11%)
Aug 02, 2019	11.51	11.60	11.49	11.49	8,900,609	-0.23(-1.93%)
Aug 01, 2019	11.88	11.99	11.68	11.72	9,879,267	-0.29(-2.38%)
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%)