$52.99 +0.83 (%) ICICI Bank Shs Sponsored American Deposit Receipt Repr 2 Shs - NYSE

Oct. 20, 2014 | 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
10/20/201452.8053.7052.7552.992,065,376
10/17/201451.2852.3751.2852.161,967,572
10/16/201449.4551.0349.3050.541,443,189
10/15/201450.2750.8149.9850.781,916,129
10/14/201449.8551.2849.7650.871,262,299
10/13/201450.1250.2749.4849.912,853,236
10/10/201449.5149.7549.0349.131,254,417
10/9/201450.5550.5549.7749.941,289,603
10/8/201449.4250.2648.8050.201,068,317
10/7/201449.0849.2948.7148.871,737,344
10/6/201449.0749.4448.8749.201,041,930
10/3/201448.3948.8748.0048.70777,715
10/2/201447.9148.1447.2048.001,477,401
10/1/201448.8748.9047.4747.781,292,794
9/30/201448.7949.2448.0849.101,360,098
9/29/201449.2149.2248.7549.041,319,840
9/26/201450.3950.7750.1450.30991,049
9/25/201450.9851.0249.5049.711,974,059
9/24/201452.4853.0652.2452.421,034,570
9/23/201452.6352.7251.9052.471,287,615
9/22/201453.4553.9953.1053.25954,158
9/19/201454.2854.3053.2353.33850,957
9/18/201453.4254.5953.3154.36961,951
9/17/201452.7753.3452.0352.57768,679
9/16/201452.3452.8651.6952.63961,977
9/15/201453.1953.4352.8052.95367,427
9/12/201453.3153.5052.9453.31568,027
9/11/201453.3753.6753.1353.45659,061
9/10/201453.8654.0753.2753.84532,492
9/9/201453.6553.6853.2253.56490,466
9/8/201455.2855.2853.8754.34552,429
9/5/201454.3154.7654.2654.73485,068
9/4/201454.9755.1954.5854.77586,877
9/3/201454.7555.3754.1154.961,341,137
9/2/201454.2854.7453.6054.521,347,265
8/29/201453.8953.9353.1753.50723,682
8/28/201453.3153.4053.0253.05838,465
8/27/201453.4453.8353.0553.32693,949
8/26/201452.7253.6052.6952.931,161,611
8/25/201452.8553.0052.2152.31758,416
8/22/201453.4053.6352.8153.11785,273
8/21/201454.1054.1753.2253.45930,154
8/20/201453.4554.1753.3653.91615,894
8/19/201453.7454.0553.1953.55793,853
8/18/201452.9153.7952.7153.571,351,924
8/15/201452.2752.3751.2351.97885,220
8/14/201450.5352.4350.3852.201,414,917
8/13/201449.7250.1349.7249.97652,323
8/12/201449.8749.9749.3349.61613,097
8/11/201449.1550.0048.9349.77717,883
8/8/201449.0449.4648.6049.301,081,344
8/7/201449.4549.6148.8749.08752,466
8/6/201449.1449.8248.8449.59877,147
8/5/201450.9050.9849.7150.11957,277
8/4/201451.0151.2450.5550.87741,524
8/1/201449.9051.2349.9050.981,355,654
7/31/201449.8250.3149.7150.021,286,435
7/30/201450.8251.1750.5450.751,584,807
7/29/201449.7450.1449.5049.62693,889
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center