ICICIBANK.NS: ICICI Bank Limited Historical Data

2009 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 119.1047

CLOSE 119.2062

Low

LOW 45.87

High

HIGH 176.33

DATE	OPEN	HIGH	LOW	CLOSE
01/01/2009	81.82	84.9	81.82	84.39
01/02/2009	84.55	87.24	84.05	85.68
01/05/2009	86.45	91.64	86.21	90.89
01/06/2009	87.27	96.49	87.27	95.17
01/07/2009	96	97.93	82.55	85.06
01/08/2009	83.4	87.82	80.18	83.02
01/09/2009	83.4	87.82	80.18	83.02
01/12/2009	80	84.24	77.85	79.64
01/13/2009	79.09	81.53	76.01	77.35
01/14/2009	77.94	82	77.94	80.2
01/15/2009	78	78	72.42	74.3
01/16/2009	75.45	77.76	74.3	77.05
01/19/2009	77.27	80.8	74.27	75.02
01/20/2009	73.27	74.15	70.95	72.05
01/21/2009	70.85	70.85	65.45	67.15
01/22/2009	69.45	70.16	65.23	68.74
01/23/2009	60.28	71.09	60.28	66.15
01/26/2009	67.81	70.73	65.29	69.29
01/27/2009	67.81	70.73	65.29	69.29
01/28/2009	70.35	75	69.54	74.19
01/29/2009	78.18	78.85	73.2	74.56
01/30/2009	73.09	76.16	71.82	75.68
02/02/2009	73.19	74.93	69.64	70.02
02/03/2009	70.91	73.58	69.65	71.27
02/04/2009	71.82	73.68	70.24	70.85
02/05/2009	70.93	72.1	70.01	71.01
02/06/2009	72.55	74.34	72	74.02
02/09/2009	73.88	78.15	73.88	77.88
02/10/2009	77.82	80.36	76.4	77.95
02/11/2009	76.38	79.62	72.84	79.13
02/12/2009	78.85	78.98	75.76	76.62
02/13/2009	76.92	79.71	76.92	78.98
02/16/2009	78.82	79.98	73.81	74.36
02/17/2009	79.78	79.78	69.13	70.13
02/18/2009	69.64	69.96	66.36	67.18
02/19/2009	66.73	69.04	65.32	65.73
02/20/2009	64.73	65.21	60.18	61.06
02/23/2009	59.09	62.16	57.89	61.08
02/24/2009	59.09	62.16	57.89	61.08
02/25/2009	62	63.62	61.53	61.93
02/26/2009	60.42	62.44	57.93	59.06
02/27/2009	58.91	60.73	56.55	59.55
03/02/2009	59.04	59.04	54.55	55.35
03/03/2009	53.64	56.95	53.33	53.75
03/04/2009	54.18	55.05	50.93	51.8
03/05/2009	52.18	53.59	48.38	49.1
03/06/2009	47.95	51.8	45.87	48.94
03/09/2009	48.88	49.53	46.91	47.81
03/11/2009	49.89	52.44	49.14	51.66
03/12/2009	49.89	52.44	49.14	51.66
03/13/2009	53.82	56.86	53.09	56.12
03/16/2009	56.63	59.09	55.83	58.69
03/17/2009	59	61.33	57.1	58.8
03/18/2009	59.81	62.18	59.45	60.85
03/19/2009	60.97	63	59.32	61.44
03/20/2009	60.4	61.18	58.37	58.74
03/23/2009	59.82	63.62	59.35	63.05
03/24/2009	64.35	67.96	63.86	64.63
03/25/2009	65.45	67.25	63.48	66.46
03/26/2009	68	68.55	66.31	68.19
03/27/2009	68.56	70.51	68.06	70.04
03/30/2009	68.53	68.55	60.84	61.47
03/31/2009	61.91	62.96	57.15	60.51
04/01/2009	63.58	64.35	58.85	63.52
04/02/2009	65.45	68.85	64.77	65.58
04/06/2009	67.82	69.22	65.97	68.15
04/07/2009	65.54	69.02	63.03	68.44
04/08/2009	65.54	69.02	63.03	68.44
04/09/2009	69.82	73.09	67.49	72.33
04/13/2009	73.64	76.64	73.64	75.75
04/14/2009	74.55	83.09	67.55	80.53
04/15/2009	74.55	83.09	67.55	80.53
04/16/2009	85.38	85.38	76.75	77.74
04/17/2009	79.09	83.09	78.55	80.15
04/20/2009	79.86	82.91	77.01	77.57
04/21/2009	74.83	75.7	71.15	72.5
04/22/2009	72.55	75.09	71.02	72.74
04/23/2009	72.36	78.47	71.84	77.16
04/24/2009	76.36	79.89	75.47	78.93
04/27/2009	77.27	86.9	74.75	85.01
04/28/2009	85.09	85.45	78.74	79.85
04/29/2009	80.73	88.09	80.73	87.13
04/30/2009	87.45	87.45	87.45	87.45
05/04/2009	89.11	97.05	89.09	96.35
05/05/2009	96.36	104.36	96.36	103.47
05/06/2009	103.64	104.55	96.82	98.11
05/07/2009	99.09	101.34	97.85	99.87
05/08/2009	100	100.16	93.66	94.68
05/11/2009	96.77	99.59	93.27	95.15
05/12/2009	94.36	102.46	94.02	101.47
05/13/2009	103.27	104.49	98.47	100.21
05/14/2009	98.18	98.18	94.36	97.5
05/15/2009	99.24	105.27	98.55	104.49
05/18/2009	123.6	134.55	120.18	128.56
05/19/2009	133.09	145.45	123.45	137.48
05/20/2009	135.64	135.64	126.65	128.89
05/21/2009	126.73	129.03	121.33	122.37
05/22/2009	120.91	129.75	118.36	127.75
05/25/2009	129.04	130.45	126.48	128.12
05/26/2009	128.17	129.09	119.67	121.09
05/27/2009	123.81	129.89	123.81	129.14
05/28/2009	129.98	134.53	127.31	132.78
05/29/2009	133.44	137.25	132.91	134.57
06/01/2009	137.95	138.31	128.85	131.37
06/02/2009	132.73	136.35	127.96	133.15
06/03/2009	135.45	135.94	128.82	130.81
06/04/2009	129.84	134.31	126.09	133.36
06/05/2009	134.64	138.99	134.64	137.23
06/08/2009	140.73	140.73	130.56	131.75
06/09/2009	130.91	136.14	128.22	134.15
06/10/2009	135.82	138.51	133.82	135.95
06/11/2009	136.3	138.16	133.22	136.42
06/12/2009	140	141.75	134.18	134.99
06/15/2009	132.73	136.73	131.36	133.59
06/16/2009	129.53	134.45	129.53	133.53
06/17/2009	132.73	136.27	130	131.35
06/18/2009	129.2	133.53	126.06	127.86
06/19/2009	127.57	131.64	124	129.83
06/22/2009	130.96	136.36	130.36	132.91
06/23/2009	127.82	129.82	124.09	126.76
06/24/2009	127.64	128.15	122.74	125.35
06/25/2009	126.31	129.93	125.73	127.27
06/26/2009	129.42	138.18	128.64	137.48
06/29/2009	139.04	140.49	134.68	136.13
06/30/2009	136.36	137.07	130.09	131.31
07/01/2009	130.91	134.35	127.87	132.7
07/02/2009	133.98	135.43	130.73	133.36
07/03/2009	131	138.18	130.23	137.26
07/06/2009	138.18	141.27	120.91	123.58
07/07/2009	125.45	129.64	124.55	126.34
07/08/2009	125.09	125.24	116.77	118.75
07/09/2009	121.82	121.82	112.75	115.53
07/10/2009	115.64	119.53	112.62	114.34
07/13/2009	112.73	117.09	110.21	115.08
07/14/2009	117.3	124.55	117.3	123.55
07/15/2009	125.45	128.71	121.65	126.62
07/16/2009	129.29	130.89	125.13	126.15
07/17/2009	127.47	136.09	127.47	135.06
07/20/2009	137.09	144.45	134.37	142.68
07/21/2009	144.53	144.55	139.49	140.49
07/22/2009	140.36	146.85	136.78	138.1
07/23/2009	140.1	143.45	137.91	141.05
07/24/2009	142.33	144.49	138.18	139.55
07/27/2009	140.48	142.18	135.73	137.8
07/28/2009	138.13	138.18	133.09	134.61
07/29/2009	134.55	135.4	130.46	133.23
07/30/2009	132.2	138.85	131.27	137.67
07/31/2009	140.73	141.25	136.55	137.91
08/03/2009	138.9	140.92	136.04	140.68
08/04/2009	140.36	142.82	137	138.83
08/05/2009	139.99	141.45	137.82	140.62
08/06/2009	140	146.16	137.27	139.3
08/07/2009	138.73	139.05	133.27	134.2
08/10/2009	135.57	137.9	129.64	130.67
08/11/2009	133.54	133.54	127.75	130.38
08/12/2009	129.09	129.82	125.49	129.12
08/13/2009	131.64	138.16	131.64	137.67
08/14/2009	139.09	139.09	134.21	135.43
08/17/2009	133.4	133.82	127.65	128.17
08/18/2009	129.12	132.36	126.79	130.92
08/19/2009	131.45	131.82	127.35	130.28
08/20/2009	131.8	133.6	129.85	130.83
08/21/2009	130.89	136.23	128.54	135.53
08/24/2009	136.36	140.71	136.36	139.63
08/25/2009	138.39	139.45	136.43	138.04
08/26/2009	138.18	139.71	136.82	138.53
08/27/2009	137.27	138.18	135.79	136.46
08/28/2009	136.34	140.14	136.34	138.84
08/31/2009	137.18	138.71	135.09	136.57
09/01/2009	136.76	141.02	134.55	135.42
09/02/2009	133.64	135.45	131.45	133.84
09/03/2009	134.73	136.71	132.75	133.81
09/04/2009	134.36	136.82	132.91	135.25
09/07/2009	136.15	144.89	136.11	143.43
09/08/2009	144.55	146.64	142.13	143.63
09/09/2009	143.09	145.27	142.47	144.16
09/10/2009	146.36	150.62	146.09	148.47
09/11/2009	150.91	153.57	148.77	151.85
09/14/2009	149.09	151.81	148.75	149.93
09/15/2009	150.91	154	150.73	153.53
09/16/2009	154.55	158.17	154.55	157.18
09/17/2009	159.79	160.75	156.94	158.6
09/18/2009	158.18	158.18	152.45	152.95
09/21/2009	153.09	156.08	152.18	154.91
09/22/2009	153.09	156.08	152.18	155
09/23/2009	155.45	156.53	152.74	153.67
09/24/2009	151.82	168.65	150.97	156.45
09/25/2009	154.55	155.36	152.02	152.55
09/28/2009	162.49	162.49	154.55	157.52
09/29/2009	162.49	162.49	154.55	157.52
09/30/2009	156.4	165.45	156.4	165.02
10/01/2009	148.73	169.8	148.73	168.47
10/05/2009	163.64	167.44	163.07	165.89
10/06/2009	166.75	171.76	162.38	170.58
10/07/2009	171.82	173.47	166.16	166.98
10/08/2009	167.75	169.98	165.98	167.81
10/09/2009	168	168.12	162.76	163.96
10/12/2009	162.64	168.18	162.05	167.31
10/13/2009	167.45	167.45	167.45	167.45
10/14/2009	168.12	169.8	166.7	167.45
10/15/2009	168.63	171.41	166.22	170.17
10/16/2009	168.39	176.33	168.39	174.38
10/19/2009	172.5	175.64	170.92	171.72
10/20/2009	172.5	175.64	170.92	171.72
10/21/2009	170.36	171.15	167.68	168.93
10/22/2009	166.91	167.45	161.09	162.07
10/23/2009	164.36	165.79	162.75	164.31
10/26/2009	165.27	167.27	161.28	161.97
10/27/2009	160.91	163.54	150.21	151.72
10/28/2009	150.36	150.91	143.09	147.17
10/29/2009	143.82	146.37	137.57	140.32
10/30/2009	142.73	147.33	138.89	143.78
11/02/2009	142.96	149.76	140.74	142.96
11/03/2009	142.96	149.76	140.74	142.96
11/04/2009	144.73	151.24	144.53	150.5
11/05/2009	151.27	154.17	146.99	153.57
11/06/2009	155.81	156.85	152.82	154.28
11/09/2009	154.36	162.27	153.56	161.55
11/10/2009	163.62	165.24	161.86	163.01
11/11/2009	163.09	168.91	161.09	168.09
11/12/2009	168.55	168.82	160.55	162.29
11/13/2009	163.49	166.35	162.09	165.26
11/16/2009	165.65	169.45	165.65	167.15
11/17/2009	167.64	168.16	163.65	167.37
11/18/2009	166.36	166.91	163.82	164.64
11/19/2009	164.43	164.53	159.64	161.17
11/20/2009	160	163.82	156	163.09
11/23/2009	163.64	167.95	162.76	166.77
11/24/2009	166.39	166.55	162.95	165.34
11/25/2009	164.38	165.27	161.31	163.97
11/26/2009	163	163.05	156.36	157.36
11/27/2009	154.55	155.8	147.45	154.71
11/30/2009	163.64	163.64	156.36	157.79
12/01/2009	159.27	161.8	157.28	161.31
12/02/2009	162.7	166.81	161.45	162.46
12/03/2009	162.18	164.54	159.49	160.77
12/04/2009	159.09	160.25	157.27	158.45
12/07/2009	158.91	160.24	155.65	156.49
12/08/2009	156.36	159.59	154.84	158.63
12/09/2009	157.58	158.51	155.09	155.51
12/10/2009	155.51	159.64	153.51	159.26
12/11/2009	161.4	161.4	155.15	157.18
12/14/2009	156.09	157.94	154.09	154.67
12/15/2009	153.53	155.8	149.82	150.12
12/16/2009	148.55	151.95	148.06	149.56
12/17/2009	149.27	151.25	147.82	150.15
12/18/2009	148.53	149.89	146.2	147.15
12/21/2009	147.09	148.89	145.55	147.44
12/22/2009	148.71	150.73	148.36	150.13
12/23/2009	150.91	157.27	150.55	156.84
12/24/2009	157.27	158.53	155.45	157.25
12/28/2009	157.25	160.73	157.25	160.04
12/29/2009	157.25	160.73	157.25	160.04
12/30/2009	160	161.57	158.69	159.96
12/31/2009	160.89	161.76	157.87	159.45

Menu

Create your free account now!

ICICIBANK.NS: ICICI Bank Limited Historical Data

2009 Historical Chart

Average

Low

High