$5.46 -0.08 (%) ICICI Bank Shs Sponsored American Deposit Receipt Repr 2 Shs - NYSE

Feb. 12, 2016 | 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
2/11/20165.695.695.505.5425,786,143
2/10/20165.975.995.855.8519,462,646
2/9/20165.965.965.855.8820,314,110
2/8/20166.026.035.805.9010,704,065
2/5/20166.186.186.096.1013,489,962
2/4/20165.976.125.916.1129,776,917
2/3/20166.046.065.885.9820,789,034
2/2/20166.226.226.016.0214,579,384
2/1/20166.466.556.406.4213,581,488
1/29/20166.676.676.556.6513,498,746
1/28/20166.676.686.496.5424,406,838
1/27/20166.947.146.937.026,375,790
1/26/20166.947.086.907.067,173,907
1/25/20166.866.966.806.928,834,738
1/22/20166.917.006.856.908,957,734
1/21/20166.616.816.496.7720,108,749
1/20/20166.426.636.426.5615,291,909
1/19/20166.616.756.586.619,836,726
1/15/20166.586.596.456.4813,783,847
1/14/20166.916.986.816.968,877,995
1/13/20167.077.156.946.9711,777,013
1/12/20167.077.086.866.9814,390,200
1/11/20167.117.157.077.109,532,309
1/8/20167.187.227.127.136,857,680
1/7/20167.247.267.107.1113,938,633
1/6/20167.367.437.317.349,607,390
1/5/20167.677.677.567.5811,002,168
1/4/20167.627.687.577.645,477,476
12/31/20157.787.897.767.833,510,975
12/30/20157.867.877.737.783,364,091
12/29/20157.947.967.867.894,401,504
12/28/20157.987.987.887.935,666,847
12/24/20157.817.947.807.903,105,486
12/23/20157.827.897.777.867,227,599
12/22/20157.687.777.667.737,201,393
12/21/20157.677.717.617.637,363,811
12/18/20157.457.527.427.4610,993,346
12/17/20157.507.517.427.4410,512,864
12/16/20157.417.487.317.4418,638,191
12/15/20157.357.367.227.2711,207,983
12/14/20157.397.407.197.2212,835,013
12/11/20157.597.627.267.3010,827,064
12/10/20157.798.027.797.906,911,012
12/9/20157.807.957.767.787,161,810
12/8/20157.827.857.717.829,505,547
12/7/20157.938.007.877.914,071,949
12/4/20157.948.027.878.019,241,404
12/3/20158.088.087.957.984,782,507
12/2/20158.248.268.068.116,853,444
12/1/20158.338.418.278.3710,002,214
11/30/20158.268.438.228.319,821,546
11/27/20158.118.178.038.153,163,789
11/25/20158.178.198.028.086,293,316
11/24/20157.978.267.948.2016,546,063
11/23/20158.048.098.018.025,578,892
11/20/20158.078.208.058.083,724,909
11/19/20158.038.108.018.076,167,436
11/18/20157.958.057.938.005,887,106
11/17/20158.068.168.058.1310,378,800
11/16/20158.038.127.988.0613,558,304
11/13/20157.877.937.787.818,524,710
11/12/20157.978.017.877.885,622,485
11/11/20158.018.077.968.014,890,200
11/10/20158.098.107.867.939,658,356
11/9/20158.158.207.988.068,747,474
11/6/20158.228.368.038.1910,307,355
11/5/20158.438.448.218.2511,573,831
11/4/20158.638.638.468.4911,072,168
11/3/20158.718.728.548.5814,384,172
11/2/20158.708.848.698.749,006,896
10/30/20158.728.758.558.628,250,656
10/29/20158.638.708.578.667,744,447
10/28/20158.718.818.608.7411,026,512
10/27/20159.009.038.828.9512,725,192
10/26/20159.059.148.939.074,978,585
10/23/20159.129.159.039.135,100,950
10/22/20158.989.068.908.993,446,174
10/21/20158.979.008.908.943,819,561
10/20/20159.029.149.019.082,855,198
10/19/20159.089.159.009.053,234,705
10/16/20159.129.279.059.217,203,861
10/15/20159.029.098.959.0712,038,691
10/14/20158.919.018.808.856,236,914
10/13/20159.099.098.818.8815,204,404
10/12/20159.179.209.039.065,367,488
10/9/20159.169.269.089.147,118,175
10/8/20158.919.038.868.995,260,655
10/7/20158.969.138.939.029,740,800
10/6/20159.069.068.828.8611,671,920
10/5/20159.019.198.939.128,957,122
10/2/20158.438.848.378.8010,549,763
10/1/20158.318.598.308.577,775,934
9/30/20158.458.458.258.3810,342,793
9/29/20158.338.508.188.3011,135,345
9/28/20158.428.438.118.198,011,762
9/25/20158.568.588.458.475,569,984
9/24/20158.318.478.258.435,969,969
9/23/20158.508.558.368.397,420,108
9/22/20158.438.478.368.406,850,430
9/21/20158.718.728.598.667,311,934
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center