ICICIBANK.NS
ICICI Bank Limited
10:00:00
1346.5 ₹
0.0000 (%0.00)
Previous Close: 1342.3
Day Low₺1332
Day High₺1352.3
ICICIBANK.NS: ICICI Bank Limited Historical Data
2007 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 177.8929
CLOSE 177.5933
Low
LOW 144.23
High
HIGH 245.27
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2007 | 162.18 | 164.82 | 161.45 | 163.17 |
| 01/02/2007 | 162.18 | 164.82 | 161.45 | 163.17 |
| 01/03/2007 | 165.41 | 165.41 | 161.15 | 162.65 |
| 01/04/2007 | 162.73 | 165.27 | 161.09 | 161.91 |
| 01/05/2007 | 161.82 | 167.09 | 161.82 | 165.47 |
| 01/08/2007 | 166.73 | 166.73 | 163.19 | 164.78 |
| 01/09/2007 | 164.58 | 166.91 | 164.22 | 165.88 |
| 01/10/2007 | 165.45 | 166.36 | 158.58 | 160.7 |
| 01/11/2007 | 161.82 | 165.45 | 158.58 | 162.25 |
| 01/12/2007 | 166.36 | 178.15 | 165.64 | 176.78 |
| 01/15/2007 | 177.78 | 178.91 | 173.64 | 174.15 |
| 01/16/2007 | 175.43 | 176.35 | 172.56 | 174.55 |
| 01/17/2007 | 174.55 | 180.71 | 173.27 | 179.43 |
| 01/18/2007 | 179.43 | 180.91 | 174.6 | 176.59 |
| 01/19/2007 | 176.59 | 180.36 | 173.48 | 179.16 |
| 01/22/2007 | 180.8 | 181.62 | 175.45 | 177.67 |
| 01/23/2007 | 177.27 | 178.16 | 173.65 | 175.33 |
| 01/24/2007 | 181.64 | 181.64 | 176.05 | 177.19 |
| 01/25/2007 | 179.64 | 181.82 | 176.07 | 180.26 |
| 01/29/2007 | 180.26 | 180.26 | 172.78 | 173.81 |
| 01/30/2007 | 176.36 | 177.64 | 169.31 | 171.11 |
| 01/31/2007 | 176.36 | 177.64 | 169.31 | 171.11 |
| 02/01/2007 | 172.91 | 174 | 171.34 | 173.19 |
| 02/02/2007 | 174.53 | 175.18 | 171.1 | 171.8 |
| 02/05/2007 | 174.48 | 174.48 | 170.57 | 172.15 |
| 02/06/2007 | 172.7 | 177.55 | 172.09 | 174.16 |
| 02/07/2007 | 174.73 | 179.98 | 174.55 | 178.75 |
| 02/08/2007 | 179.64 | 182.73 | 178.19 | 181.76 |
| 02/09/2007 | 181.64 | 183.64 | 178.52 | 181.12 |
| 02/12/2007 | 180.02 | 180.02 | 170.28 | 175.66 |
| 02/13/2007 | 174.55 | 179.8 | 172 | 173.8 |
| 02/14/2007 | 169.52 | 171.82 | 162.05 | 166.25 |
| 02/15/2007 | 167.27 | 173.58 | 166.87 | 172.65 |
| 02/19/2007 | 173.16 | 179.25 | 171.69 | 178.22 |
| 02/20/2007 | 179.09 | 179.6 | 175.47 | 176.26 |
| 02/21/2007 | 179.45 | 179.45 | 174.96 | 176.24 |
| 02/22/2007 | 177.09 | 178.55 | 170.58 | 172.04 |
| 02/23/2007 | 173.6 | 173.6 | 162.28 | 164.91 |
| 02/26/2007 | 166.15 | 167.9 | 159.27 | 164.36 |
| 02/27/2007 | 164.36 | 164.36 | 155.56 | 159.24 |
| 02/28/2007 | 154.51 | 156.18 | 145.73 | 150.82 |
| 03/01/2007 | 152.73 | 156.09 | 149.82 | 155.52 |
| 03/02/2007 | 154.55 | 156.18 | 151.85 | 153.25 |
| 03/05/2007 | 155.55 | 155.55 | 144.23 | 149.37 |
| 03/06/2007 | 153.64 | 156.16 | 150.91 | 154.16 |
| 03/07/2007 | 160.45 | 160.45 | 148.73 | 150.66 |
| 03/08/2007 | 151.09 | 157.97 | 149.82 | 156.91 |
| 03/09/2007 | 158.48 | 159.76 | 153.82 | 156.11 |
| 03/12/2007 | 157.27 | 159.95 | 155.56 | 157.95 |
| 03/13/2007 | 158.41 | 160.18 | 157.52 | 159.56 |
| 03/14/2007 | 154.51 | 154.51 | 148.55 | 150.8 |
| 03/15/2007 | 151.82 | 154.98 | 148.2 | 149.8 |
| 03/16/2007 | 149.58 | 150.91 | 145.65 | 147.27 |
| 03/19/2007 | 150.55 | 150.55 | 145.18 | 149.55 |
| 03/20/2007 | 151.6 | 151.99 | 149.12 | 149.82 |
| 03/21/2007 | 150.55 | 159.04 | 150.18 | 158.28 |
| 03/22/2007 | 176.43 | 180 | 159.64 | 163.56 |
| 03/23/2007 | 158.18 | 166.73 | 158.18 | 162.11 |
| 03/26/2007 | 163.45 | 164.95 | 158.18 | 159.22 |
| 03/27/2007 | 157.47 | 158.18 | 154.82 | 155.97 |
| 03/28/2007 | 157.47 | 158.18 | 154.82 | 155.97 |
| 03/29/2007 | 156.26 | 157.95 | 152.18 | 155.51 |
| 03/30/2007 | 146.12 | 157.01 | 146.12 | 155.15 |
| 04/02/2007 | 149.2 | 150.85 | 145.46 | 146.17 |
| 04/03/2007 | 146.89 | 146.89 | 146.89 | 146.89 |
| 04/04/2007 | 148.55 | 151.25 | 148.36 | 149.26 |
| 04/05/2007 | 149.64 | 153.44 | 147.45 | 152.48 |
| 04/09/2007 | 160.45 | 160.45 | 150 | 156.05 |
| 04/10/2007 | 156.05 | 157.09 | 152.46 | 155.95 |
| 04/11/2007 | 156 | 158.52 | 154.95 | 156.27 |
| 04/12/2007 | 152.73 | 155.43 | 151.75 | 154.41 |
| 04/13/2007 | 157.09 | 159.82 | 154.73 | 158.81 |
| 04/16/2007 | 160.18 | 162.51 | 159.64 | 161.5 |
| 04/17/2007 | 163.45 | 163.45 | 160.38 | 162.55 |
| 04/18/2007 | 162.73 | 165.64 | 162 | 163.45 |
| 04/19/2007 | 162.73 | 165.82 | 159.12 | 162.93 |
| 04/20/2007 | 164.73 | 167.45 | 164.18 | 166.67 |
| 04/23/2007 | 166.36 | 168.09 | 164.06 | 166.83 |
| 04/24/2007 | 164.55 | 174.36 | 164.55 | 172.75 |
| 04/25/2007 | 173.64 | 176.53 | 170 | 175.07 |
| 04/26/2007 | 175.49 | 180.85 | 173.65 | 174.81 |
| 04/27/2007 | 175.4 | 175.4 | 169.09 | 170.03 |
| 04/30/2007 | 161.82 | 161.82 | 153.11 | 157.43 |
| 05/02/2007 | 163.27 | 163.27 | 157.21 | 158.16 |
| 05/03/2007 | 163.27 | 163.27 | 157.21 | 158.16 |
| 05/04/2007 | 159.79 | 159.79 | 154.91 | 155.61 |
| 05/07/2007 | 158.99 | 158.99 | 152.91 | 153.41 |
| 05/08/2007 | 153.64 | 156.36 | 152.18 | 152.69 |
| 05/09/2007 | 153.64 | 154.99 | 150.24 | 154.43 |
| 05/10/2007 | 156.18 | 156.36 | 152.92 | 153.26 |
| 05/11/2007 | 151.82 | 156.36 | 149.48 | 154.26 |
| 05/14/2007 | 155.47 | 158.85 | 154.91 | 158.25 |
| 05/15/2007 | 158.18 | 161.8 | 158.18 | 161.25 |
| 05/16/2007 | 161.25 | 167.96 | 161.25 | 167.02 |
| 05/17/2007 | 170 | 173.55 | 169.35 | 170.55 |
| 05/18/2007 | 169.09 | 173.62 | 169.09 | 172.94 |
| 05/21/2007 | 173.64 | 175.27 | 170.05 | 171.45 |
| 05/22/2007 | 171.6 | 172 | 168.03 | 168.83 |
| 05/23/2007 | 171.82 | 171.82 | 166 | 166.88 |
| 05/24/2007 | 165.45 | 169.09 | 164.56 | 165.69 |
| 05/25/2007 | 163.64 | 166.76 | 160.23 | 165.95 |
| 05/28/2007 | 167.06 | 170.01 | 166.55 | 167.78 |
| 05/29/2007 | 167.82 | 169.27 | 166.73 | 167.38 |
| 05/30/2007 | 167.05 | 167.63 | 165.11 | 166.12 |
| 05/31/2007 | 168.71 | 168.71 | 165.45 | 167.12 |
| 06/01/2007 | 168.18 | 170.69 | 167.65 | 169.17 |
| 06/04/2007 | 169.17 | 171.09 | 167.65 | 169.7 |
| 06/05/2007 | 169.77 | 172.85 | 168.59 | 170.74 |
| 06/06/2007 | 171.09 | 171.09 | 165.45 | 165.67 |
| 06/07/2007 | 165.45 | 167.98 | 163.64 | 165.29 |
| 06/08/2007 | 163.64 | 166.25 | 161.45 | 164.26 |
| 06/11/2007 | 167.27 | 167.64 | 163.64 | 163.99 |
| 06/12/2007 | 164.18 | 167.87 | 162.91 | 167.15 |
| 06/13/2007 | 167.47 | 170.25 | 165.45 | 166.17 |
| 06/14/2007 | 166.36 | 168.18 | 163.92 | 164.82 |
| 06/15/2007 | 166.3 | 167.77 | 164.18 | 165.22 |
| 06/18/2007 | 168.38 | 168.38 | 166.36 | 167.05 |
| 06/19/2007 | 167.64 | 172.71 | 167.31 | 171.85 |
| 06/20/2007 | 172.73 | 174.85 | 172 | 172.39 |
| 06/21/2007 | 173.45 | 173.45 | 170.68 | 172.72 |
| 06/22/2007 | 172.72 | 175.77 | 172.24 | 173.55 |
| 06/25/2007 | 173.64 | 173.64 | 169.09 | 173.2 |
| 06/26/2007 | 175.45 | 175.45 | 169.09 | 171.98 |
| 06/27/2007 | 171.73 | 172.36 | 170.05 | 170.55 |
| 06/28/2007 | 171.27 | 172.36 | 170.05 | 171.43 |
| 06/29/2007 | 171.65 | 174.37 | 171.65 | 173.72 |
| 07/02/2007 | 178.45 | 178.45 | 171.82 | 172.76 |
| 07/03/2007 | 173.27 | 177.26 | 171.93 | 175.76 |
| 07/04/2007 | 177.27 | 180.73 | 174.28 | 179.26 |
| 07/05/2007 | 180.18 | 183.45 | 176.38 | 182.48 |
| 07/06/2007 | 181.82 | 183.64 | 177.66 | 178.45 |
| 07/09/2007 | 178.16 | 178.85 | 173.21 | 176.49 |
| 07/10/2007 | 176.49 | 177.45 | 174.58 | 175.26 |
| 07/11/2007 | 174.55 | 175.85 | 172.82 | 173.37 |
| 07/12/2007 | 175.27 | 177.65 | 174.03 | 175.94 |
| 07/13/2007 | 177.45 | 180.23 | 175.94 | 176.82 |
| 07/16/2007 | 176.82 | 177.98 | 175.7 | 176.53 |
| 07/17/2007 | 172.36 | 179.76 | 172.36 | 177.04 |
| 07/18/2007 | 177.27 | 179.45 | 175.47 | 178.79 |
| 07/19/2007 | 180 | 181.8 | 178.46 | 179.93 |
| 07/20/2007 | 180.8 | 182.45 | 178.56 | 179.25 |
| 07/23/2007 | 178.73 | 178.73 | 173.87 | 176.38 |
| 07/24/2007 | 176.36 | 180.21 | 175.66 | 176.3 |
| 07/25/2007 | 176.05 | 176.13 | 173.09 | 174.25 |
| 07/26/2007 | 174.73 | 175.89 | 171.12 | 171.74 |
| 07/27/2007 | 169.09 | 169.98 | 163.82 | 166.25 |
| 07/30/2007 | 165.45 | 170.91 | 163.86 | 167.82 |
| 07/31/2007 | 169.24 | 170.55 | 164.55 | 168.63 |
| 08/01/2007 | 167.27 | 167.27 | 160.93 | 162 |
| 08/02/2007 | 163.64 | 164.64 | 160.28 | 163.89 |
| 08/03/2007 | 166.36 | 167.27 | 164.73 | 166.45 |
| 08/06/2007 | 166.45 | 166.45 | 159.34 | 161.25 |
| 08/07/2007 | 164.55 | 166.89 | 157.33 | 158.16 |
| 08/08/2007 | 160 | 162.55 | 158.73 | 160.73 |
| 08/09/2007 | 161.82 | 167.27 | 160.73 | 161.76 |
| 08/10/2007 | 158.18 | 158.18 | 152.75 | 157.11 |
| 08/13/2007 | 160 | 160 | 157.27 | 158.88 |
| 08/14/2007 | 161.6 | 161.6 | 158.95 | 159.75 |
| 08/15/2007 | 153.11 | 153.11 | 148.46 | 151.3 |
| 08/16/2007 | 153.11 | 153.11 | 148.46 | 151.3 |
| 08/17/2007 | 150.55 | 156.67 | 146.36 | 149.95 |
| 08/20/2007 | 158.15 | 161.6 | 155.65 | 158.61 |
| 08/21/2007 | 158.18 | 158.55 | 149.51 | 150.74 |
| 08/22/2007 | 152.73 | 155.08 | 147.46 | 153.84 |
| 08/23/2007 | 156 | 158 | 149.47 | 149.99 |
| 08/24/2007 | 151.92 | 152.55 | 149.49 | 151.6 |
| 08/27/2007 | 156.35 | 161.44 | 154.93 | 160.65 |
| 08/28/2007 | 160.65 | 160.65 | 156 | 156.89 |
| 08/29/2007 | 155.45 | 156.89 | 152.95 | 155.84 |
| 08/30/2007 | 158.18 | 159.56 | 156.36 | 158.74 |
| 08/31/2007 | 158.74 | 162.65 | 158 | 161.18 |
| 09/03/2007 | 161.84 | 165.64 | 161.84 | 165.07 |
| 09/04/2007 | 166.75 | 168.44 | 163.82 | 165.2 |
| 09/05/2007 | 165.55 | 168.18 | 164.55 | 166.44 |
| 09/06/2007 | 164.91 | 167.8 | 164.2 | 167.44 |
| 09/07/2007 | 168.18 | 169.21 | 166.36 | 167.28 |
| 09/10/2007 | 165.45 | 166.55 | 164.24 | 165.62 |
| 09/11/2007 | 166.55 | 167.09 | 163.44 | 163.92 |
| 09/12/2007 | 165.64 | 165.64 | 160.36 | 160.97 |
| 09/13/2007 | 161.27 | 163.65 | 160.43 | 160.74 |
| 09/14/2007 | 161.64 | 168 | 161.64 | 164.78 |
| 09/17/2007 | 165.09 | 166 | 161.98 | 162.75 |
| 09/18/2007 | 162.73 | 169.27 | 162.18 | 168.1 |
| 09/19/2007 | 170.91 | 178 | 170.91 | 177.01 |
| 09/20/2007 | 176.36 | 178.18 | 174.26 | 175.84 |
| 09/21/2007 | 175.84 | 177.96 | 174.4 | 175.65 |
| 09/24/2007 | 177.27 | 181.64 | 177.27 | 181.15 |
| 09/25/2007 | 181.77 | 183.28 | 176.12 | 180.55 |
| 09/26/2007 | 181.33 | 187.8 | 180.75 | 185.45 |
| 09/27/2007 | 189.09 | 189.09 | 183.69 | 186.95 |
| 09/28/2007 | 189.09 | 194.53 | 186.73 | 193.16 |
| 10/01/2007 | 194.18 | 194.18 | 188.18 | 192.33 |
| 10/02/2007 | 193.09 | 204.62 | 190.91 | 197.55 |
| 10/03/2007 | 193.09 | 204.62 | 190.91 | 197.55 |
| 10/04/2007 | 196.35 | 196.36 | 185.09 | 194.18 |
| 10/05/2007 | 194.36 | 196.18 | 186.36 | 188.44 |
| 10/08/2007 | 189.09 | 190.49 | 182 | 185.67 |
| 10/09/2007 | 182.2 | 190.91 | 177.27 | 190.12 |
| 10/10/2007 | 191.45 | 196 | 191.45 | 194.65 |
| 10/11/2007 | 188.48 | 199.81 | 188.48 | 198.41 |
| 10/12/2007 | 193.27 | 196.89 | 189.82 | 191.82 |
| 10/15/2007 | 192.73 | 200.59 | 192.73 | 199.54 |
| 10/16/2007 | 200 | 215.07 | 197.1 | 210.85 |
| 10/17/2007 | 192.73 | 209.46 | 185.45 | 203.11 |
| 10/18/2007 | 203.27 | 209.09 | 184.18 | 188.45 |
| 10/19/2007 | 189.04 | 193.53 | 178.38 | 185.96 |
| 10/22/2007 | 181.84 | 197.45 | 181.84 | 192.97 |
| 10/23/2007 | 195.45 | 201.82 | 195.45 | 200.36 |
| 10/24/2007 | 202.73 | 206.55 | 198.22 | 199.98 |
| 10/25/2007 | 198.91 | 213.64 | 198.18 | 208.12 |
| 10/26/2007 | 200.05 | 218.18 | 200.05 | 215.91 |
| 10/29/2007 | 220.02 | 231.27 | 217.36 | 225.57 |
| 10/30/2007 | 227.5 | 235.26 | 218.66 | 225.49 |
| 10/31/2007 | 225.64 | 231.09 | 220.65 | 228.01 |
| 11/01/2007 | 230.91 | 239.64 | 225.45 | 236.05 |
| 11/02/2007 | 225.93 | 245.27 | 224.73 | 242.44 |
| 11/05/2007 | 241.79 | 241.82 | 227.3 | 230.88 |
| 11/06/2007 | 236.25 | 236.25 | 221.32 | 226.38 |
| 11/07/2007 | 230.49 | 232.73 | 217.09 | 218.33 |
| 11/08/2007 | 212.18 | 216.91 | 210.55 | 212.55 |
| 11/09/2007 | 217.27 | 220.25 | 204.73 | 208.08 |
| 11/12/2007 | 200.01 | 211.27 | 197.09 | 208.25 |
| 11/13/2007 | 208.18 | 218.07 | 201.82 | 213.4 |
| 11/14/2007 | 224.25 | 236.91 | 219.35 | 232.46 |
| 11/15/2007 | 232.73 | 235.44 | 222.3 | 225.75 |
| 11/16/2007 | 220 | 226.22 | 219.09 | 221.83 |
| 11/19/2007 | 222.73 | 225.45 | 214.18 | 215.95 |
| 11/20/2007 | 212.9 | 220 | 208.18 | 210.99 |
| 11/21/2007 | 213.64 | 213.64 | 196.36 | 201.17 |
| 11/22/2007 | 201.82 | 211 | 197.32 | 208.25 |
| 11/23/2007 | 205.45 | 210.87 | 201.82 | 207.16 |
| 11/26/2007 | 211.8 | 214.18 | 208.87 | 210.33 |
| 11/27/2007 | 208.15 | 208.15 | 200.91 | 205.87 |
| 11/28/2007 | 212.71 | 212.71 | 202.98 | 204.16 |
| 11/29/2007 | 208.73 | 215.45 | 207.27 | 211.23 |
| 11/30/2007 | 212.73 | 217 | 208.48 | 214.25 |
| 12/03/2007 | 214.55 | 216 | 210.23 | 211.27 |
| 12/04/2007 | 211.82 | 211.82 | 206.04 | 207.22 |
| 12/05/2007 | 208.18 | 214 | 205.64 | 211.65 |
| 12/06/2007 | 217.96 | 221.76 | 214.55 | 218.31 |
| 12/07/2007 | 220.55 | 227.27 | 218.59 | 226.84 |
| 12/10/2007 | 227.29 | 233.6 | 224.91 | 231.17 |
| 12/11/2007 | 231.17 | 241.2 | 230.89 | 238.96 |
| 12/12/2007 | 231.82 | 238.71 | 230.91 | 234.53 |
| 12/13/2007 | 234.55 | 236.27 | 223.84 | 225.97 |
| 12/14/2007 | 220.05 | 227.71 | 218.73 | 219.45 |
| 12/17/2007 | 225.24 | 225.24 | 210 | 212.05 |
| 12/18/2007 | 212.73 | 214.87 | 205.5 | 206.85 |
| 12/19/2007 | 212.61 | 213.57 | 208.75 | 211.53 |
| 12/20/2007 | 213.64 | 214.55 | 208.21 | 210.45 |
| 12/24/2007 | 210.91 | 220.73 | 210.55 | 219.26 |
| 12/25/2007 | 225.45 | 226.8 | 215.5 | 221.62 |
| 12/26/2007 | 225.45 | 226.8 | 215.5 | 221.62 |
| 12/27/2007 | 224 | 229.09 | 222.77 | 226.77 |
| 12/28/2007 | 223.82 | 225.82 | 218.91 | 223.04 |
| 12/31/2007 | 225.09 | 227.11 | 218.18 | 225.22 |