Icici Bank Ltd ADR (NY: IBN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2023	22.71	22.77	22.63	22.73	3,392,609	+0.04(+0.17%)
May 30, 2023	22.81	22.85	22.66	22.69	2,785,279	-0.08(-0.35%)
May 26, 2023	22.76	22.84	22.70	22.77	3,358,449	+0.31(+1.37%)
May 25, 2023	22.58	22.58	22.43	22.47	2,509,994	-0.04(-0.18%)
May 24, 2023	22.51	22.56	22.47	22.51	3,717,144	-0.13(-0.57%)
May 23, 2023	22.77	22.81	22.63	22.63	4,083,953	-0.10(-0.44%)
May 22, 2023	22.80	22.82	22.71	22.73	2,546,140	-0.07(-0.30%)
May 19, 2023	22.94	22.98	22.76	22.80	1,734,052	-0.08(-0.35%)
May 18, 2023	22.78	22.90	22.76	22.88	2,056,350	+0.10(+0.44%)
May 17, 2023	22.74	22.86	22.61	22.78	3,861,264	-0.06(-0.26%)
May 16, 2023	22.78	22.91	22.73	22.84	3,180,327	-0.05(-0.22%)
May 15, 2023	22.74	22.95	22.74	22.89	3,178,032	+0.10(+0.44%)
May 12, 2023	22.93	22.93	22.67	22.79	2,149,478	+0.03(+0.13%)
May 11, 2023	22.69	22.84	22.65	22.76	4,852,695	-0.06(-0.26%)
May 10, 2023	22.87	22.87	22.69	22.82	4,393,504	+0.12(+0.52%)
May 09, 2023	22.75	22.75	22.63	22.70	6,619,273	-0.18(-0.78%)
May 08, 2023	22.99	22.99	22.81	22.88	3,531,518	+0.12(+0.52%)
May 05, 2023	22.57	22.82	22.41	22.76	7,506,436	+0.50(+2.23%)
May 04, 2023	22.35	22.44	22.18	22.27	4,118,387	-0.09(-0.40%)
May 03, 2023	22.35	22.56	22.28	22.36	2,757,727	+0.07(+0.31%)
May 02, 2023	22.50	22.50	22.17	22.29	3,128,339	-0.25(-1.10%)
May 01, 2023	22.55	22.64	22.49	22.54	2,879,768	-0.03(-0.13%)
Apr 28, 2023	22.36	22.57	22.30	22.57	3,300,252	+0.19(+0.84%)
Apr 27, 2023	22.29	22.42	22.24	22.38	4,349,766	+0.28(+1.26%)
Apr 26, 2023	22.21	22.39	22.03	22.10	5,056,971	+0.01(+0.04%)
Apr 25, 2023	22.25	22.26	21.88	22.09	7,049,361	-0.07(-0.31%)
Apr 24, 2023	22.00	22.26	21.91	22.16	8,806,489	+0.35(+1.59%)
Apr 21, 2023	21.56	21.84	21.54	21.81	3,138,733	+0.11(+0.50%)
Apr 20, 2023	21.70	21.81	21.66	21.70	3,326,544	+0.05(+0.23%)
Apr 19, 2023	21.69	21.71	21.61	21.65	2,631,465	-0.12(-0.55%)
Apr 18, 2023	21.89	21.93	21.71	21.77	3,889,756	-0.20(-0.90%)
Apr 17, 2023	21.85	21.97	21.73	21.97	4,547,186	-0.09(-0.40%)
Apr 14, 2023	21.95	22.24	21.91	22.06	5,650,990	+0.03(+0.13%)
Apr 13, 2023	21.81	22.04	21.75	22.03	3,759,968	+0.45(+2.07%)
Apr 12, 2023	21.70	21.78	21.56	21.58	6,539,188	+0.10(+0.46%)
Apr 11, 2023	21.46	21.54	21.37	21.48	5,258,284	+0.29(+1.36%)
Apr 10, 2023	21.16	21.23	21.05	21.20	3,553,241	-0.33(-1.52%)
Apr 06, 2023	21.32	21.52	21.24	21.52	3,696,976	+0.04(+0.18%)
Apr 05, 2023	21.43	21.55	21.37	21.48	2,595,555	+0.07(+0.32%)
Apr 04, 2023	21.53	21.57	21.36	21.41	5,517,192	-0.04(-0.19%)
Apr 03, 2023	21.51	21.53	21.30	21.45	4,196,002	+0.05(+0.23%)
Mar 31, 2023	21.28	21.52	21.22	21.40	4,697,362	+0.56(+2.66%)
Mar 30, 2023	20.99	21.03	20.84	20.85	5,692,328	-0.03(-0.14%)
Mar 29, 2023	20.74	20.90	20.69	20.88	6,841,437	+0.04(+0.19%)
Mar 28, 2023	20.76	20.86	20.62	20.84	7,197,644	+0.21(+1.01%)
Mar 27, 2023	20.44	20.78	20.44	20.63	5,962,606	+0.06(+0.29%)
Mar 24, 2023	20.52	20.57	20.23	20.57	4,476,615	-0.02(-0.10%)
Mar 23, 2023	20.55	20.86	20.51	20.59	4,394,082	+0.13(+0.63%)
Mar 22, 2023	20.64	20.77	20.44	20.46	3,669,173	-0.14(-0.67%)
Mar 21, 2023	20.58	20.71	20.55	20.60	5,684,311	+0.37(+1.81%)
Mar 20, 2023	20.09	20.27	20.04	20.23	4,585,779	+0.30(+1.49%)
Mar 17, 2023	19.93	20.06	19.86	19.94	5,782,896	-0.05(-0.25%)
Mar 16, 2023	19.65	20.03	19.52	19.99	6,541,543	+0.35(+1.77%)
Mar 15, 2023	19.47	19.66	19.18	19.64	18,458,188	-0.61(-3.04%)
Mar 14, 2023	20.17	20.32	20.12	20.25	7,500,406	+0.41(+2.05%)
Mar 13, 2023	19.80	20.02	19.60	19.85	6,377,954	-0.33(-1.62%)
Mar 10, 2023	20.26	20.39	19.96	20.17	7,198,235	-0.20(-0.97%)
Mar 09, 2023	20.63	20.70	20.30	20.37	6,826,880	-0.64(-3.07%)
Mar 08, 2023	21.12	21.12	20.91	21.02	3,740,211	+0.06(+0.28%)
Mar 07, 2023	21.16	21.16	20.86	20.96	2,538,004	-0.13(-0.61%)
Mar 06, 2023	21.09	21.12	21.00	21.09	2,846,348	+0.03(+0.14%)
Mar 03, 2023	21.02	21.11	20.83	21.06	4,849,907	+0.43(+2.07%)
Mar 02, 2023	20.41	20.65	20.39	20.63	3,621,544	+0.14(+0.68%)