$8.87 +0.02 (%) ICICI Bank Shs Sponsored American Deposit Receipt Repr 2 Shs - NYSE

Aug. 28, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IBN historical data

Date Open High Low Close Volume
8/28/20158.808.968.788.873,515,722
8/27/20158.888.928.758.8512,273,806
8/26/20158.858.888.538.7012,001,160
8/25/20159.079.078.688.689,685,143
8/24/20158.048.777.818.5113,905,741
8/21/20159.289.409.019.097,919,848
8/20/20159.589.699.259.3813,188,841
8/19/20159.809.869.599.737,659,004
8/18/20159.729.899.729.845,894,568
8/17/20159.699.849.589.805,585,392
8/14/20159.9810.029.719.767,602,578
8/13/20159.689.789.589.6711,853,374
8/12/20159.589.829.469.7812,715,633
8/11/20159.9510.049.739.908,097,229
8/10/201510.1610.2610.1510.173,437,386
8/7/201510.2310.2610.0810.144,480,998
8/6/201510.3110.3710.2210.224,535,295
8/5/201510.3710.4610.3110.314,363,821
8/4/201510.4010.5510.3010.345,841,320
8/3/201510.2510.4110.2510.388,532,455
7/31/20159.8810.229.8310.0711,340,528
7/30/20159.449.689.439.607,679,604
7/29/20159.499.519.319.358,491,556
7/28/20159.439.479.269.479,934,721
7/27/20159.539.649.459.569,916,121
7/24/20159.859.869.629.738,716,305
7/23/201510.1810.2110.0310.083,911,499
7/22/201510.3310.3510.2310.244,076,531
7/21/201510.2610.3110.1210.134,459,082
7/20/201510.4210.4310.2910.342,577,262
7/17/201510.4210.5110.3610.462,430,517
7/16/201510.4110.4310.3110.414,161,771
7/15/201510.4010.4310.2910.295,192,107
7/14/201510.4010.4410.3210.335,271,484
7/13/201510.5410.6210.4510.474,579,287
7/10/201510.3010.5510.2110.477,650,110
7/9/201510.2210.2810.1010.154,231,600
7/8/201510.2210.249.9610.035,694,698
7/7/201510.3810.4110.2110.386,222,385
7/6/201510.4610.5110.3110.404,422,838
7/2/201510.4310.4810.3610.403,540,496
7/1/201510.4210.5410.3410.374,440,218
6/30/201510.2810.4710.2710.426,580,914
6/29/201510.2210.2910.1610.194,171,743
6/26/201510.4210.5210.3410.414,016,418
6/25/201510.4810.5610.4110.527,807,896
6/24/201510.4710.5710.3810.4711,794,842
6/23/201510.4010.5210.3410.397,578,012
6/22/201510.4910.6010.3510.3916,737,554
6/19/201510.2410.3310.1810.289,577,408
6/18/201510.1110.3110.0410.2913,025,732
6/17/20159.8810.159.8410.1310,770,831
6/16/20159.899.959.819.8812,359,220
6/15/20159.889.929.599.6613,447,830
6/12/20159.689.869.689.8010,103,832
6/11/20159.569.699.509.686,165,144
6/10/20159.579.879.569.7713,497,191
6/9/20159.519.539.359.375,517,392
6/8/20159.679.679.269.3610,619,968
6/5/20159.519.639.439.555,602,127
6/4/20159.649.679.539.6213,148,584
6/3/20159.889.949.599.6416,153,864
6/2/201510.1710.2410.0710.1313,628,694
6/1/201510.5210.6310.5010.563,802,338
5/29/201510.5910.6610.5110.565,143,439
5/28/201510.3510.5610.3310.544,753,524
5/27/201510.3910.4210.2510.394,133,350
5/26/201510.3610.5010.2610.327,043,068
5/22/201510.4310.5710.3910.465,200,335
5/21/201510.4610.5210.3910.484,221,119
5/20/201510.5610.7210.5310.636,049,794
5/19/201510.3610.5310.3110.527,706,648
5/18/201510.5010.5210.2810.306,789,968
5/15/201510.5710.5710.4310.515,244,959
5/14/201510.5510.5910.4810.544,627,487
5/13/201510.6110.6510.5010.565,925,107
5/12/201510.3510.4510.3110.4313,311,088
5/11/201510.8610.9110.7210.786,365,271
5/8/201510.6510.7410.5710.7210,634,908
5/7/201510.0210.339.9710.3113,628,538
5/6/201510.3310.3910.1410.3313,581,558
5/5/201510.8310.8810.6310.676,393,050
5/4/201510.7910.8610.7910.848,558,800
5/1/201510.9210.9710.7910.823,441,073
4/30/201510.9110.9610.7210.936,217,046
4/29/201510.7910.9910.7810.947,446,022
4/28/201510.6411.0810.6010.9321,371,316
4/27/201510.0410.2310.0310.1911,099,417
4/24/201510.1510.2010.0910.166,412,559
4/23/201510.1810.3710.1810.294,615,551
4/22/201510.2810.3310.1910.304,930,366
4/21/201510.3210.3210.1710.186,501,176
4/20/201510.2610.2910.0910.175,096,475
4/17/201510.3410.3810.2110.277,716,945
4/16/201510.3410.5710.2910.437,311,179
4/15/201510.3910.5010.3610.443,996,716
4/14/201510.5310.6110.4110.413,860,490
4/13/201510.4710.5610.4410.496,010,377
4/10/201510.4610.5210.2510.5012,749,884
4/9/201510.6610.7310.3610.417,059,172
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!