IBN: Historical Prices for ICICI BK LTD ADS

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	38.09	38.49	37.76	38.04	1,649,200	38.04
19-Nov-09	38.21	38.33	36.72	37.06	2,822,000	37.06
18-Nov-09	39.32	39.34	38.42	38.81	1,401,700	38.81
17-Nov-09	39.69	39.69	39.13	39.69	858,200	39.69
16-Nov-09	39.60	40.48	39.40	39.78	1,963,400	39.78
13-Nov-09	39.41	39.58	38.48	38.88	2,631,400	38.88
12-Nov-09	38.84	40.11	38.45	38.55	5,260,000	38.55
11-Nov-09	39.80	40.70	39.72	40.68	2,641,500	40.68
10-Nov-09	38.80	38.80	37.92	38.46	2,676,700	38.46
9-Nov-09	37.64	39.35	37.60	39.18	3,535,000	39.18
6-Nov-09	35.56	36.27	35.56	35.99	1,620,000	35.99
5-Nov-09	36.01	36.36	35.59	36.06	1,868,300	36.06
4-Nov-09	34.94	36.18	34.85	35.47	5,220,100	35.47
3-Nov-09	32.55	33.46	32.46	33.09	2,866,300	33.09
2-Nov-09	32.17	33.03	32.11	32.80	3,329,900	32.80
30-Oct-09	33.43	34.08	31.03	31.45	6,529,800	31.45
29-Oct-09	33.00	33.86	32.98	33.67	4,805,500	33.67
28-Oct-09	34.15	34.58	32.80	32.98	3,881,200	32.98
27-Oct-09	36.09	36.17	34.21	34.32	6,452,400	34.32
26-Oct-09	38.45	39.08	37.34	37.38	1,997,200	37.38
23-Oct-09	39.50	39.94	38.62	38.66	1,580,400	38.66
22-Oct-09	38.75	39.45	37.87	39.34	2,883,700	39.34
21-Oct-09	40.30	40.51	39.02	39.09	2,041,300	39.09
20-Oct-09	41.22	41.27	40.57	40.72	1,440,200	40.72
19-Oct-09	40.93	41.65	40.61	41.24	2,057,900	41.24
16-Oct-09	41.00	41.39	40.02	40.51	1,795,500	40.51
15-Oct-09	40.39	40.67	40.05	40.67	1,346,000	40.67
14-Oct-09	40.25	40.69	39.99	40.68	2,724,200	40.68
13-Oct-09	39.71	39.71	39.00	39.51	1,620,100	39.51
12-Oct-09	39.79	40.25	39.17	39.37	1,473,200	39.37
9-Oct-09	39.00	39.18	38.50	39.11	2,225,400	39.11
8-Oct-09	39.90	40.55	39.31	39.41	2,840,400	39.41
7-Oct-09	39.51	39.94	39.06	39.16	2,423,400	39.16
6-Oct-09	40.21	40.97	39.76	40.41	2,189,800	40.41
5-Oct-09	38.28	39.80	38.19	39.72	2,880,700	39.72
2-Oct-09	36.65	38.10	36.20	37.88	3,682,500	37.88
1-Oct-09	38.62	38.78	37.06	37.09	2,171,400	37.09
30-Sep-09	37.27	39.27	37.27	38.56	5,307,700	38.56
29-Sep-09	36.50	36.89	36.18	36.34	1,730,400	36.34
28-Sep-09	35.20	36.28	35.03	36.24	1,082,400	36.24
25-Sep-09	34.55	35.38	34.35	35.20	1,068,000	35.20
24-Sep-09	35.66	36.24	34.92	35.15	2,104,700	35.15
23-Sep-09	35.54	35.88	35.18	35.39	2,062,100	35.39
22-Sep-09	35.96	36.00	35.35	35.84	1,312,700	35.84
21-Sep-09	35.11	35.53	34.28	35.06	1,402,500	35.06
18-Sep-09	35.22	35.51	34.84	35.41	2,588,700	35.41
17-Sep-09	36.72	36.92	35.70	35.75	2,588,700	35.75
16-Sep-09	36.23	37.08	35.85	36.85	3,478,000	36.85
15-Sep-09	34.95	35.69	34.80	35.56	4,538,800	35.56
14-Sep-09	33.95	34.85	33.86	34.76	3,231,000	34.76
11-Sep-09	34.43	35.00	34.26	34.84	3,837,600	34.84
10-Sep-09	34.00	34.82	33.42	34.29	4,241,000	34.29
9-Sep-09	32.15	34.15	32.15	33.93	4,252,900	33.93
8-Sep-09	32.14	32.81	32.05	32.76	3,132,300	32.76
4-Sep-09	30.10	30.80	29.91	30.73	2,529,400	30.73
3-Sep-09	30.00	30.29	29.50	29.85	1,546,700	29.85
2-Sep-09	29.67	30.07	29.46	29.51	1,892,900	29.51
1-Sep-09	30.25	30.88	29.30	29.35	2,225,300	29.35
31-Aug-09	30.37	30.73	30.05	30.52	2,176,200	30.52
28-Aug-09	31.57	31.82	30.92	31.02	1,009,300	31.02
27-Aug-09	30.97	31.43	30.61	31.40	2,137,500	31.40
26-Aug-09	31.28	31.60	30.85	31.39	1,493,400	31.39
25-Aug-09	31.11	31.94	31.10	31.41	1,599,300	31.41
24-Aug-09	31.65	31.77	30.82	31.05	2,145,200	31.05
21-Aug-09	30.72	31.18	30.30	31.07	1,554,500	31.07
20-Aug-09	29.60	30.32	29.51	30.20	1,048,100	30.20
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions