Icici Bank Ltd ADR (NY: IBN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	18.97	19.06	18.77	18.98	6,700,083	-0.11(-0.57%)
May 27, 2022	18.82	19.11	18.82	19.09	6,968,693	+0.36(+1.95%)
May 26, 2022	18.57	18.85	18.47	18.72	10,489,474	+0.37(+2.04%)
May 25, 2022	18.05	18.46	18.05	18.35	10,504,156	+0.28(+1.53%)
May 24, 2022	18.04	18.14	17.90	18.07	5,357,430	-0.12(-0.65%)
May 23, 2022	18.05	18.27	17.96	18.19	4,335,136	+0.35(+1.93%)
May 20, 2022	17.95	18.01	17.58	17.85	5,403,208	+0.29(+1.63%)
May 19, 2022	17.49	17.73	17.42	17.56	8,502,256	-0.06(-0.34%)
May 18, 2022	18.00	18.02	17.54	17.62	6,872,972	-0.59(-3.25%)
May 17, 2022	18.02	18.26	18.01	18.21	7,566,118	+0.75(+4.29%)
May 16, 2022	17.38	17.53	17.35	17.46	8,472,803	+0.04(+0.23%)
May 13, 2022	17.19	17.60	17.19	17.42	8,651,592	-0.21(-1.17%)
May 12, 2022	17.67	17.83	17.35	17.63	11,664,169	-0.30(-1.65%)
May 11, 2022	18.05	18.37	17.91	17.93	7,456,976	-0.18(-0.98%)
May 10, 2022	17.98	18.19	17.84	18.10	10,984,718	+0.37(+2.11%)
May 09, 2022	17.98	18.09	17.67	17.73	11,538,554	-0.52(-2.86%)
May 06, 2022	18.34	18.39	18.10	18.25	6,361,826	-0.34(-1.80%)
May 05, 2022	18.83	18.90	18.37	18.59	7,821,231	-0.52(-2.73%)
May 04, 2022	18.69	19.17	18.51	19.11	9,324,710	+0.01(+0.05%)
May 03, 2022	18.95	19.12	18.91	19.10	3,530,379	+0.18(+0.94%)
May 02, 2022	18.92	18.98	18.63	18.92	8,058,844	+0.15(+0.79%)
Apr 29, 2022	19.03	19.21	18.73	18.77	13,443,982	-0.47(-2.46%)
Apr 28, 2022	19.04	19.33	18.86	19.25	14,187,816	+0.39(+2.09%)
Apr 27, 2022	18.65	19.00	18.54	18.85	16,774,659	+0.02(+0.10%)
Apr 26, 2022	18.98	19.10	18.83	18.83	19,123,780	-0.33(-1.70%)
Apr 25, 2022	19.06	19.22	18.56	19.16	19,474,754	+0.55(+2.97%)
Apr 22, 2022	19.12	19.26	18.55	18.61	9,134,334	-0.76(-3.92%)
Apr 21, 2022	19.67	19.73	19.19	19.37	9,630,784	-0.07(-0.36%)
Apr 20, 2022	19.55	19.62	19.38	19.43	8,496,450	-0.24(-1.20%)
Apr 19, 2022	19.36	19.71	19.33	19.67	13,521,635	+0.39(+2.05%)
Apr 18, 2022	19.33	19.36	19.20	19.28	7,940,734	-0.14(-0.71%)
Apr 14, 2022	19.43	19.50	19.32	19.41	5,055,547	-0.03(-0.15%)
Apr 13, 2022	19.43	19.55	19.33	19.44	8,866,915	+0.02(+0.10%)
Apr 12, 2022	19.74	19.77	19.39	19.42	10,034,962	-0.10(-0.51%)
Apr 11, 2022	19.61	19.72	19.49	19.52	7,454,001	-0.08(-0.40%)
Apr 08, 2022	19.33	19.75	19.33	19.60	7,919,706	+0.38(+2.00%)
Apr 07, 2022	19.33	19.41	19.03	19.22	11,532,164	+0.01(+0.05%)
Apr 06, 2022	18.98	19.28	18.96	19.21	10,965,194	+0.07(+0.36%)
Apr 05, 2022	19.17	19.28	19.05	19.14	7,535,042	-0.31(-1.57%)
Apr 04, 2022	19.28	19.48	19.26	19.44	10,040,417	+0.49(+2.60%)
Apr 01, 2022	18.98	19.00	18.84	18.95	8,963,869	+0.28(+1.48%)
Mar 31, 2022	18.64	18.85	18.64	18.68	11,421,976	-0.07(-0.37%)
Mar 30, 2022	18.68	18.77	18.61	18.74	22,245,600	+0.11(+0.58%)
Mar 29, 2022	18.64	18.84	18.50	18.64	12,281,669	+0.34(+1.83%)
Mar 28, 2022	18.19	18.35	18.07	18.30	13,635,529	+0.36(+2.03%)
Mar 25, 2022	17.97	18.18	17.86	17.94	14,505,726	-0.07(-0.38%)
Mar 24, 2022	18.03	18.03	17.70	18.00	28,008,844	+0.15(+0.83%)
Mar 23, 2022	18.42	18.47	17.83	17.86	30,309,076	-0.85(-4.53%)
Mar 22, 2022	18.64	18.91	18.52	18.70	8,532,911	+0.30(+1.61%)
Mar 21, 2022	18.47	18.57	18.32	18.41	10,648,126	-0.31(-1.63%)
Mar 18, 2022	18.46	18.78	18.40	18.71	7,658,187	+0.13(+0.69%)
Mar 17, 2022	18.51	18.62	18.38	18.59	4,924,389	+0.05(+0.27%)
Mar 16, 2022	18.33	18.65	18.14	18.54	11,200,079	+0.44(+2.45%)
Mar 15, 2022	17.98	18.13	17.91	18.09	14,460,372	+0.25(+1.38%)
Mar 14, 2022	17.86	18.20	17.76	17.85	9,919,751	+0.48(+2.78%)
Mar 11, 2022	17.62	17.74	17.35	17.36	12,274,049	-0.05(-0.28%)
Mar 10, 2022	17.29	17.41	17.15	17.41	10,991,471	-0.24(-1.34%)
Mar 09, 2022	17.19	17.72	17.11	17.65	18,793,826	+1.08(+6.55%)
Mar 08, 2022	16.54	16.97	16.42	16.57	23,475,498	+0.40(+2.50%)
Mar 07, 2022	16.69	16.69	16.13	16.16	30,510,132	-1.06(-6.13%)
Mar 04, 2022	17.51	17.53	17.06	17.22	34,358,940	-0.76(-4.22%)
Mar 03, 2022	18.16	18.29	17.83	17.98	10,593,921	-0.61(-3.29%)
Mar 02, 2022	18.36	18.63	18.25	18.59	22,445,832	+0.35(+1.89%)