Icici Bank Ltd ADR (NY: IBN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	13.89	13.96	13.82	13.85	3,504,112	-0.08(-0.56%)
Nov 27, 2019	13.77	13.94	13.76	13.93	7,144,332	+0.20(+1.43%)
Nov 26, 2019	13.80	13.83	13.60	13.73	10,911,441	+0.17(+1.23%)
Nov 25, 2019	13.54	13.57	13.51	13.57	8,394,543	+0.12(+0.88%)
Nov 22, 2019	13.48	13.53	13.44	13.45	3,750,692	-0.15(-1.08%)
Nov 21, 2019	13.57	13.63	13.52	13.60	6,032,968	+0.14(+1.02%)
Nov 20, 2019	13.40	13.56	13.37	13.46	10,303,870	+0.07(+0.51%)
Nov 19, 2019	13.42	13.42	13.27	13.39	13,230,805	-0.01(-0.07%)
Nov 18, 2019	13.50	13.54	13.39	13.40	7,527,352	-0.11(-0.80%)
Nov 15, 2019	13.50	13.54	13.44	13.51	4,836,604	+0.15(+1.10%)
Nov 14, 2019	13.49	13.51	13.34	13.36	6,978,147	+0.14(+1.04%)
Nov 13, 2019	13.20	13.25	13.14	13.22	5,066,973	-0.16(-1.17%)
Nov 12, 2019	13.40	13.43	13.37	13.38	4,244,824	-0.06(-0.44%)
Nov 11, 2019	13.52	13.55	13.41	13.44	4,330,201	+0.09(+0.66%)
Nov 08, 2019	13.33	13.47	13.31	13.35	6,262,175	+0.29(+2.26%)
Nov 07, 2019	13.19	13.21	13.05	13.05	5,230,351	-0.12(-0.90%)
Nov 06, 2019	13.14	13.20	13.08	13.17	8,123,435	+0.29(+2.21%)
Nov 05, 2019	12.97	12.98	12.79	12.89	3,940,054	-0.12(-0.91%)
Nov 04, 2019	12.98	13.11	12.98	13.01	6,296,539	+0.14(+1.07%)
Nov 01, 2019	12.77	12.88	12.75	12.87	4,096,862	+0.06(+0.46%)
Oct 31, 2019	12.76	12.84	12.74	12.81	5,114,835	-0.14(-1.06%)
Oct 30, 2019	12.93	12.95	12.81	12.95	5,529,048	-0.14(-1.05%)
Oct 29, 2019	13.07	13.15	13.04	13.08	7,728,998	+0.18(+1.37%)
Oct 28, 2019	12.83	12.97	12.79	12.91	5,059,464	+0.10(+0.77%)
Oct 25, 2019	12.83	12.95	12.76	12.81	11,196,841	+0.26(+2.04%)
Oct 24, 2019	12.49	12.57	12.46	12.55	6,464,371	+0.05(+0.39%)
Oct 23, 2019	12.47	12.55	12.46	12.50	6,335,233	+0.16(+1.27%)
Oct 22, 2019	12.30	12.43	12.27	12.35	7,637,533	+0.34(+2.87%)
Oct 21, 2019	11.98	12.04	11.90	12.00	3,358,094	+0.04(+0.33%)
Oct 18, 2019	11.99	12.08	11.96	11.96	4,484,942	+0.04(+0.33%)
Oct 17, 2019	12.05	12.12	11.92	11.92	6,925,633	-0.01(-0.08%)
Oct 16, 2019	11.87	11.93	11.85	11.93	7,040,421	+0.09(+0.75%)
Oct 15, 2019	11.71	11.87	11.71	11.85	3,885,829	+0.19(+1.60%)
Oct 14, 2019	11.62	11.73	11.60	11.66	4,060,316	+0.00(+0.00%)
Oct 11, 2019	11.78	11.79	11.62	11.66	5,657,930	-0.04(-0.34%)
Oct 10, 2019	11.68	11.72	11.60	11.70	6,938,662	-0.09(-0.75%)
Oct 09, 2019	11.89	12.04	11.77	11.79	8,654,270	+0.31(+2.74%)
Oct 08, 2019	11.48	11.52	11.44	11.47	6,493,900	-0.08(-0.68%)
Oct 07, 2019	11.42	11.59	11.42	11.55	4,489,571	+0.10(+0.86%)
Oct 04, 2019	11.42	11.45	11.30	11.45	7,320,926	-0.26(-2.18%)
Oct 03, 2019	11.80	11.83	11.64	11.71	4,050,172	+0.09(+0.76%)
Oct 02, 2019	11.58	11.65	11.56	11.62	3,431,955	-0.09(-0.76%)
Oct 01, 2019	11.77	11.78	11.64	11.71	5,220,470	-0.27(-2.22%)
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%)