ICICI BANK $46.38

up +0.19


24/5/2013 04:24 PM  |  NYSE : IBN  |  Industries : Finance and Insurance / Depository Credit Intermediation
Type:

IBN historical data

Date Open High Low Close Volume
5/24/2013 46.71 46.71 46.00 46.38 10283
5/23/2013 45.63 46.20 45.49 46.19 9607
5/22/2013 47.07 47.38 46.48 46.76 5180
5/21/2013 47.44 47.74 46.89 46.95 8722
5/20/2013 48.22 48.22 47.59 47.73 12353
5/17/2013 48.28 48.44 47.93 48.39 7434
5/16/2013 48.04 48.24 47.71 48.01 7616
5/15/2013 47.71 48.25 47.59 47.89 12014
5/14/2013 46.50 46.83 46.22 46.70 12300
5/13/2013 46.62 46.74 46.46 46.50 11955
5/10/2013 47.13 47.23 46.75 47.00 8022
5/9/2013 47.15 47.35 46.55 47.00 7858
5/8/2013 47.21 47.75 47.12 47.48 12253
5/7/2013 47.00 47.74 46.85 47.61 13741
5/6/2013 45.41 46.85 45.36 46.41 10037
5/3/2013 45.39 45.43 45.01 45.10 12938
5/2/2013 46.36 46.75 46.36 46.67 7880
5/1/2013 46.60 46.80 46.09 46.30 5181
4/30/2013 45.90 46.87 45.83 46.82 11939
4/29/2013 45.38 45.69 45.23 45.47 5831
4/26/2013 44.98 45.64 44.76 45.39 7881
4/25/2013 46.01 46.42 45.87 46.02 11472
4/24/2013 45.80 46.66 45.57 46.18 17686
4/23/2013 45.21 45.83 45.11 45.71 15927
4/22/2013 45.05 45.27 44.54 44.78 17490
4/19/2013 44.34 44.77 44.00 44.63 10693
4/18/2013 43.73 44.47 43.62 44.29 17461
4/17/2013 42.96 43.24 42.59 42.92 12292
4/16/2013 42.69 43.50 42.67 43.24 16094
4/15/2013 40.93 41.55 40.82 40.92 11413
4/12/2013 41.97 42.20 41.31 41.37 9243
4/11/2013 41.71 42.43 41.45 42.11 15746
4/10/2013 40.23 41.78 40.15 41.56 25764
4/9/2013 39.49 39.64 39.20 39.44 9726
4/8/2013 38.81 39.27 38.75 38.98 9040
4/5/2013 39.22 39.30 38.57 39.16 12138
4/4/2013 40.11 40.22 39.43 39.71 11144
4/3/2013 41.46 41.57 40.33 40.75 12415
4/2/2013 42.16 42.44 42.02 42.18 11233
4/1/2013 42.72 42.72 41.69 41.88 13667
3/28/2013 41.73 43.11 41.65 42.90 26254
3/27/2013 40.28 41.18 40.14 41.16 15860
3/26/2013 40.44 40.69 40.24 40.56 12200
3/25/2013 40.47 40.64 39.70 40.12 10180
3/22/2013 40.63 40.78 40.09 40.45 7307
3/21/2013 40.94 41.24 40.33 40.42 12944
3/20/2013 40.04 40.61 40.00 40.57 16199
3/19/2013 40.95 41.11 40.41 40.60 15357
3/18/2013 41.55 42.05 41.35 41.48 15339
3/15/2013 41.70 42.37 41.69 42.21 9764
3/14/2013 43.37 43.58 42.80 43.06 8090
3/13/2013 43.20 43.35 42.67 42.70 10283
3/12/2013 44.63 44.63 43.77 44.11 17653
3/11/2013 44.62 45.36 44.51 45.15 8563
3/8/2013 44.66 44.90 44.47 44.87 10932
3/7/2013 43.30 44.19 43.25 44.17 10827
3/6/2013 43.51 43.79 42.82 43.00 9912
3/5/2013 42.96 43.58 42.43 43.36 16229
3/4/2013 41.50 42.17 41.34 42.07 17840
3/1/2013 41.72 42.26 41.52 41.78 16856
2/28/2013 41.27 42.34 40.68 41.92 31393
2/27/2013 42.02 42.84 41.82 42.60 17495
2/26/2013 41.48 41.95 41.14 41.79 10261
2/25/2013 42.70 42.96 41.70 41.71 9093
2/22/2013 42.29 42.47 41.92 42.19 9951
2/21/2013 41.78 41.80 40.92 41.74 18504
2/20/2013 43.33 43.33 42.46 42.48 9440
2/19/2013 43.45 43.80 43.42 43.64 7106
2/15/2013 43.84 44.16 43.02 43.17 15324
2/14/2013 43.80 44.12 43.46 43.98 6387
2/13/2013 44.38 44.62 44.03 44.20 7680
2/12/2013 43.71 44.19 43.61 44.12 7147
2/11/2013 43.43 43.92 43.16 43.71 10257
2/8/2013 43.82 43.85 43.38 43.48 13366
2/7/2013 44.62 44.84 43.91 43.97 15432
2/6/2013 45.22 45.25 44.87 45.00 21338
2/5/2013 46.97 46.97 45.43 45.69 17476
2/4/2013 46.95 47.24 46.91 47.06 28960
2/1/2013 46.28 47.87 46.17 47.76 24010
1/31/2013 46.41 46.41 45.06 45.80 15622
1/30/2013 47.33 48.00 46.34 46.41 14735
1/29/2013 46.88 47.16 46.39 46.98 12272
1/28/2013 46.54 46.63 45.80 46.26 11987
1/25/2013 45.76 46.63 45.65 46.39 11852
1/24/2013 44.95 45.70 44.72 45.53 12391
1/23/2013 45.04 45.72 44.74 45.71 11913
1/22/2013 44.18 45.00 44.13 44.98 9478
1/18/2013 44.37 44.40 43.97 44.15 16194
1/17/2013 44.50 44.50 43.71 43.94 11849
1/16/2013 43.70 44.52 43.70 44.35 10709
1/15/2013 45.11 45.13 44.66 45.00 13091
1/14/2013 45.00 45.06 44.74 44.92 10891
1/11/2013 44.41 44.84 44.31 44.43 10856
1/10/2013 44.71 44.96 44.10 44.64 11453
1/9/2013 44.57 44.95 44.42 44.69 7649
1/8/2013 44.47 44.70 44.04 44.40 6764
1/7/2013 44.92 45.00 44.45 44.86 4923
1/4/2013 44.90 45.00 44.53 45.00 5814
1/3/2013 45.84 45.84 44.78 44.95 7941
1/2/2013 44.92 45.89 44.90 45.50 14024
Marketplace
Trading Center