Icici Bank Ltd ADR (NY: IBN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Oct 01, 2003	1.665	1.712	1.665	1.719	3,292,196	+0.06(+3.50%)
Sep 30, 2003	1.651	1.683	1.643	1.661	1,455,638	+0.03(+1.54%)
Sep 29, 2003	1.675	1.695	1.588	1.635	2,079,483	-0.02(-1.42%)
Sep 26, 2003	1.650	1.690	1.628	1.659	2,624,472	+0.10(+6.57%)
Sep 25, 2003	1.536	1.587	1.535	1.557	1,231,155	+0.02(+1.02%)
Sep 24, 2003	1.557	1.560	1.541	1.541	570,427	-0.01(-0.91%)
Sep 23, 2003	1.533	1.555	1.514	1.555	870,584	+0.07(+4.88%)
Sep 22, 2003	1.480	1.502	1.477	1.483	307,788	-0.01(-0.84%)
Sep 19, 2003	1.470	1.500	1.469	1.495	441,333	+0.04(+2.81%)
Sep 18, 2003	1.451	1.455	1.433	1.455	530,999	-0.02(-1.49%)
Sep 17, 2003	1.461	1.484	1.456	1.477	564,067	+0.02(+1.62%)
Sep 16, 2003	1.451	1.453	1.434	1.453	1,872,170	+0.00(+0.33%)
Sep 15, 2003	1.462	1.462	1.447	1.448	930,361	-0.02(-1.39%)
Sep 12, 2003	1.478	1.480	1.455	1.469	2,499,195	-0.01(-0.43%)
Sep 11, 2003	1.466	1.477	1.456	1.475	641,014	+0.03(+1.74%)
Sep 10, 2003	1.489	1.489	1.445	1.450	1,772,965	-0.04(-2.74%)
Sep 09, 2003	1.486	1.499	1.455	1.491	1,989,817	+0.00(+0.00%)
Sep 08, 2003	1.478	1.500	1.478	1.491	2,528,447	+0.03(+1.94%)
Sep 05, 2003	1.464	1.510	1.455	1.462	2,065,492	+0.01(+0.54%)
Sep 04, 2003	1.497	1.497	1.423	1.455	1,433,380	-0.03(-1.80%)
Sep 03, 2003	1.497	1.525	1.478	1.481	1,692,203	-0.02(-1.26%)