ICICI Bank Shs Sponsored American Deposit Receipt Repr 2 Shs $49.79

down -0.84


28/7/2014 04:00 PM  |  NYSE : IBN  
Industries : Banking / Foreign Regional Banks
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IBN historical data

Date Open High Low Close Volume
7/28/201450.2750.5049.5149.791,411,457
7/25/201450.9351.0150.5350.63792,995
7/24/201451.2751.5051.0751.441,355,281
7/23/201451.8351.8650.7950.791,649,484
7/22/201450.9552.0350.8551.721,430,669
7/21/201450.5150.9750.2850.54802,570
7/18/201450.6151.6050.5950.981,905,439
7/17/201450.1050.7449.0849.191,425,587
7/16/201450.1750.6550.0850.341,931,788
7/15/201448.3749.1148.0748.892,623,727
7/14/201447.1147.7846.9847.161,340,731
7/11/201447.3347.4046.8147.021,321,320
7/10/201447.7548.0347.5247.891,766,817
7/9/201449.0749.2748.5448.66783,515
7/8/201448.6449.2548.4149.121,181,176
7/7/201450.2950.5949.6649.78895,189
7/3/201450.6350.9950.4050.80597,251
7/2/201450.2650.8050.0350.141,426,536
7/1/201449.5250.4149.5249.981,317,995
6/30/201449.0450.0048.9649.901,598,614
6/27/201448.5948.7948.2148.78874,391
6/26/201448.7148.8848.1948.651,056,891
6/25/201449.0749.4548.7648.971,252,092
6/24/201450.2650.3649.4549.581,196,028
6/23/201449.3249.9848.9349.911,322,216
6/20/201449.2449.2548.7048.981,393,075
6/19/201449.3949.8649.1949.584,077,137
6/18/201448.9049.9248.7949.801,954,055
6/17/201450.2950.3049.1149.352,155,224
6/16/201449.7649.7948.8048.971,818,744
6/13/201450.8451.0649.6050.152,796,963
6/12/201451.7852.4851.4052.122,077,130
6/11/201451.2151.9251.2151.921,154,935
6/10/201452.1052.1751.6751.95898,393
6/9/201452.0052.2951.9052.241,282,611
6/6/201451.7552.1351.6551.834,024,749
6/5/201451.1651.6250.9551.022,721,021
6/4/201451.1251.2250.6450.702,110,054
6/3/201451.3151.6750.7151.021,803,977
6/2/201451.1852.0051.0351.491,656,131
5/30/201449.9050.1649.5349.672,221,397
5/29/201450.4050.9850.3050.771,156,992
5/28/201450.8250.9850.4050.794,002,772
5/27/201450.8050.9350.2850.772,640,749
5/23/201451.9952.0051.2551.461,387,276
5/22/201451.0652.2851.0352.162,363,670
5/21/201450.6451.0050.5750.762,550,735
5/20/201450.1850.9550.0950.541,622,613
5/19/201450.4751.2650.3550.983,277,304
5/16/201449.6451.0349.3851.015,704,789
5/15/201447.7347.7446.0646.374,123,521
5/14/201448.5948.6947.7347.942,227,901
5/13/201448.7048.8347.9748.062,385,362
5/12/201449.0250.9748.8049.644,157,610
5/9/201446.7248.5546.7048.507,860,440
5/8/201444.2044.6944.1744.602,273,709
5/7/201443.8544.1643.6343.813,747,701
5/6/201444.2944.3943.9943.992,083,978
5/5/201442.6744.3542.6044.265,331,585
5/2/201442.7643.1942.5542.714,111,066
5/1/201442.8243.3642.6542.777,812,770
4/30/201442.9143.3342.3742.672,317,181
4/29/201443.4443.5543.1543.401,235,734
4/28/201443.5243.6742.9343.38777,485
4/25/201443.2443.7542.8042.942,470,318
4/24/201444.2944.6743.7043.92921,735
4/23/201443.7844.1643.7744.08912,119
4/22/201444.3544.3743.5443.78976,167
4/21/201444.6544.6543.9844.35529,172
4/17/201443.9444.7043.4444.521,294,562
4/16/201442.6643.3942.6443.221,203,998
4/15/201442.8343.0141.5442.671,164,167
4/14/201443.0043.4042.7543.28995,713
4/11/201443.0543.5942.6442.681,352,113
4/10/201444.5344.5843.0743.081,158,675
4/9/201444.4244.8044.0244.782,609,805
4/8/201443.1743.5542.8943.461,207,392
4/7/201442.6543.2842.5142.711,119,587
4/4/201443.2743.6642.9643.071,544,990
4/3/201443.8743.9042.4242.722,369,166
4/2/201444.6344.8744.1744.321,618,212
4/1/201443.2844.4443.2544.272,528,490
3/31/201444.0244.2343.7043.801,660,459
3/28/201444.4644.9543.6343.781,535,196
3/27/201443.9844.3943.8543.961,179,977
3/26/201443.6444.2443.2343.692,359,078
3/25/201443.1543.2742.8543.151,325,969
3/24/201442.8543.2742.5142.601,083,099
3/21/201441.9442.1141.4141.591,458,282
3/20/201441.9442.3141.5841.831,952,072
3/19/201441.0642.9841.0642.372,285,370
3/18/201441.1041.7140.9241.481,387,001
3/17/201440.7341.3140.6741.251,016,935
3/14/201440.5740.9640.2740.482,005,968
3/13/201441.7641.8640.0640.383,150,993
3/12/201440.8641.6040.6041.541,663,831
3/11/201441.2041.6440.7240.952,936,478
3/10/201440.1241.3839.7141.262,847,350
3/7/201440.1040.7440.0540.306,042,432
3/6/201438.2039.2638.1539.042,712,301
Trading Center