ICICIBANK.NS: ICICI Bank Limited Historical Data

2011 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 175.0492

CLOSE 174.5636

Low

LOW 116.55

High

HIGH 210.62

DATE	OPEN	HIGH	LOW	CLOSE
01/03/2011	209.82	210.62	207.08	208.15
01/04/2011	208.31	208.95	199.65	200.74
01/05/2011	199.49	199.82	193.64	194.43
01/06/2011	195.32	196.08	190.41	191.54
01/07/2011	190	195.98	189.27	190.76
01/10/2011	189.86	192.52	182.75	184.36
01/11/2011	184.73	189.57	182.32	185.99
01/12/2011	187.42	195.32	186.25	194.45
01/13/2011	194.18	194.18	184.73	186.55
01/14/2011	187.27	191.6	182.73	183.49
01/17/2011	183.65	185.44	180.55	182.03
01/18/2011	183.64	186.18	181.84	183.9
01/19/2011	184.71	188.18	184.71	186.05
01/20/2011	185.22	193.91	182.99	191.01
01/21/2011	189.66	194.38	188.08	193.74
01/24/2011	193.64	198.53	192.73	197.07
01/25/2011	197.82	198.36	187.82	188.71
01/26/2011	190.36	190.91	183	184.43
01/27/2011	190.36	190.91	183	184.43
01/28/2011	185.09	187.31	180.59	185.17
01/31/2011	181.62	187.27	180.28	185.75
02/01/2011	185.29	185.45	180	180.87
02/02/2011	184.55	186.15	182.21	183.89
02/03/2011	183.64	188.67	182.41	186.73
02/04/2011	185.45	188.14	180.04	181.09
02/07/2011	179.09	180.91	177.15	177.95
02/08/2011	179.25	179.27	172.15	173.01
02/09/2011	172.91	179.25	170.87	174.01
02/10/2011	174.05	177.23	173.64	174.52
02/11/2011	174.75	183.27	174.75	181.92
02/14/2011	183.65	188.79	183.65	188.05
02/15/2011	188	193.85	188	191.67
02/16/2011	190.27	192.65	189.86	191.02
02/17/2011	190.52	194.55	188.39	192.18
02/18/2011	193.09	195.09	185.93	186.58
02/21/2011	186.58	189.42	182.93	188.66
02/22/2011	186.67	187.82	184.57	186.75
02/23/2011	185.27	187.24	182.38	182.93
02/24/2011	182.4	182.55	171.58	172.97
02/25/2011	176.25	181.19	175.67	179.32
02/28/2011	181.42	182.99	174.93	176.52
03/01/2011	178.89	187.27	177.87	186.58
03/02/2011	183.45	188.31	181.1	185.37
03/03/2011	183.45	188.31	181.1	185.37
03/04/2011	187.27	190.26	183.89	184.79
03/07/2011	183.23	184.36	180.36	183.66
03/08/2011	184.55	186.28	182.75	185.56
03/09/2011	187.22	189.09	185.69	188.23
03/10/2011	186.91	186.91	183.29	184.46
03/11/2011	183.09	186.36	181.85	183.07
03/14/2011	183.07	185.75	182.9	185.29
03/15/2011	180	182.45	179.23	181.2
03/16/2011	182.18	187.98	182.18	186.81
03/17/2011	185.45	186.8	182.58	183.97
03/18/2011	184.28	185.82	181.83	182.28
03/21/2011	183.62	184.15	181.27	182.47
03/22/2011	183.26	184.25	181.33	182.57
03/23/2011	182.13	189.75	181.68	189.25
03/24/2011	190.26	193.63	190.26	191.47
03/25/2011	194.69	199.45	192.57	198.38
03/28/2011	196.18	202.82	196.01	200.15
03/29/2011	200	201.82	198.73	199.91
03/30/2011	200.91	202.81	200.1	201.65
03/31/2011	202.22	205.09	199.56	202.95
04/01/2011	202.69	203.45	199.09	200.53
04/04/2011	200.95	204.9	200.95	203.49
04/05/2011	204.5	205.07	200.75	202.05
04/06/2011	201.6	203.55	199.27	200.09
04/07/2011	200	202.62	198.85	200.73
04/08/2011	200.82	203.44	198.43	199.69
04/11/2011	197.27	201.53	197.27	200.11
04/12/2011	198.87	205.45	197.49	204.88
04/13/2011	198.87	205.45	197.49	204.88
04/14/2011	203.63	207.09	199.68	200.31
04/15/2011	203.63	207.09	199.68	200.31
04/18/2011	200.38	203.15	196.65	197.11
04/19/2011	197.09	198.82	194.91	198.19
04/20/2011	200.67	202.53	199.09	202.25
04/21/2011	203.95	204.35	202.09	203.36
04/25/2011	202.64	204.79	201.65	202.3
04/26/2011	203.36	204.62	199.66	203.9
04/27/2011	205.08	205.18	200.36	201.25
04/28/2011	203.27	205.08	197.27	203.18
04/29/2011	202.91	205.09	200.56	202.63
05/02/2011	202.51	203.33	198.98	199.69
05/03/2011	199.27	201.45	192.07	194.15
05/04/2011	192.68	194.91	189.6	192.3
05/05/2011	192.18	194.05	185.64	187.27
05/06/2011	187.82	197.95	187.74	197.05
05/09/2011	198.8	198.8	193.86	196.91
05/10/2011	196.55	197.27	193.86	195.67
05/11/2011	196	196.67	192.91	195.76
05/12/2011	194.55	196.17	190.91	191.3
05/13/2011	191.82	199.35	190.05	195.1
05/16/2011	193.36	193.96	191.82	192.32
05/17/2011	192.36	193.23	186	189.05
05/18/2011	190	191.23	186.37	187.68
05/19/2011	189.82	189.82	186.14	187.29
05/20/2011	188.73	191.65	186.36	189.67
05/23/2011	188.53	188.53	182.36	183.07
05/24/2011	183.29	187.45	183.29	185.24
05/25/2011	185.64	185.64	182.44	183.41
05/26/2011	185.2	187.64	184.35	186.59
05/27/2011	187.32	195.22	187.31	194.21
05/30/2011	194.91	196.97	194.56	195.95
05/31/2011	196.51	199.05	195.11	197.47
06/01/2011	197.05	197.91	194.37	197.22
06/02/2011	193.04	193.09	189.53	190.71
06/03/2011	191.82	194.18	189.29	190.44
06/06/2011	189.09	193.45	188.27	192.37
06/07/2011	190.96	193.41	190.92	192.03
06/08/2011	190.94	193.16	189.09	190.74
06/09/2011	190	192.16	189.55	190.55
06/10/2011	190.91	190.91	186.65	188.35
06/13/2011	187.31	190.18	186.9	189.02
06/14/2011	189.27	192.26	189.27	191.92
06/15/2011	191.09	191.6	186.76	187.48
06/16/2011	185.45	189.8	185.11	187
06/17/2011	189.07	189.07	186.19	187.67
06/20/2011	187.44	189.42	183.64	186.34
06/21/2011	186.67	188.73	182.44	184.36
06/22/2011	186.25	186.8	183.64	185.25
06/23/2011	184.73	188.35	184.43	187.31
06/24/2011	188.2	194.35	188.18	193.47
06/27/2011	191.71	197.23	190.4	196.25
06/28/2011	196.36	198.55	195.15	196.96
06/29/2011	198.16	199.04	197	197.68
06/30/2011	198.36	199.91	195.82	199.03
07/01/2011	202.06	202.06	197.84	199.06
07/04/2011	201.82	202.15	199.14	199.95
07/05/2011	200.34	200.34	197.83	199.51
07/06/2011	198.6	200	194.84	195.54
07/07/2011	196.25	198.95	193.3	198.15
07/08/2011	198.39	199.06	192.14	192.76
07/11/2011	192.73	192.73	190.26	191.64
07/12/2011	189.45	193.72	188.56	190.3
07/13/2011	190.91	192.78	190.25	191.64
07/14/2011	190.89	197.09	190.22	194.37
07/15/2011	193.64	195.27	192.27	192.85
07/18/2011	192.18	192.64	189.44	190.47
07/19/2011	190.17	194.53	189.29	193.05
07/20/2011	193.82	194.36	189.51	190.06
07/21/2011	189.45	191.66	188.59	189.27
07/22/2011	190.55	194.55	190.26	194.19
07/25/2011	194.16	197.09	192.09	195.43
07/26/2011	195.63	196.31	187.77	189.01
07/27/2011	189.35	190.22	185.21	186.35
07/28/2011	184.02	188.27	183.64	184.99
07/29/2011	183.82	191.09	182.47	188.5
08/01/2011	191.42	192.67	188.85	190.06
08/02/2011	189.07	189.34	185.11	185.76
08/03/2011	184.08	184.08	180.06	182.17
08/04/2011	183.36	184.55	180	180.57
08/05/2011	176.36	178.13	172.73	175.73
08/08/2011	170.92	177.27	169.71	172.89
08/09/2011	166.36	175.93	165.54	170.94
08/10/2011	175.26	176.58	174.13	175.22
08/11/2011	174.27	176.34	170.91	171.37
08/12/2011	174.42	175.45	169.46	170.9
08/15/2011	174.93	175.58	169.57	170.11
08/16/2011	174.93	175.58	169.57	170.11
08/17/2011	169.64	171.27	164.85	165.42
08/18/2011	166.36	166.36	156.6	157.05
08/19/2011	153.64	155.17	149.7	151.3
08/22/2011	151.82	155.92	150.08	154.73
08/23/2011	155.82	156.96	151.22	154.94
08/24/2011	153.64	156.17	151.62	153.13
08/25/2011	154.53	155.27	150.45	151.61
08/26/2011	151.37	152.15	147.98	149.14
08/29/2011	151.82	157.04	151.82	156.01
08/30/2011	158.18	161.24	156.36	158.77
09/01/2011	162.09	163.58	159.3	161.3
09/02/2011	162.09	163.58	159.3	161.3
09/05/2011	159.45	161.67	157.35	160.58
09/06/2011	159.09	162.95	155.51	161.68
09/07/2011	162.55	164.83	161.84	163.15
09/08/2011	163.98	168.73	160.73	167.08
09/09/2011	168.32	168.32	162.49	163.05
09/12/2011	160.05	160.73	155.15	156.79
09/13/2011	158.64	160.06	153.09	154.98
09/14/2011	155.79	157.94	152.74	157.1
09/15/2011	159.09	160.44	154.71	159.31
09/16/2011	162	162.72	158.36	160.71
09/19/2011	159.58	159.58	155.64	156.27
09/20/2011	156.77	161.42	156.38	160.43
09/21/2011	161.25	164.51	159.47	163.85
09/22/2011	160.02	160.65	155.23	156.79
09/23/2011	154.24	157.44	152.43	153.41
09/26/2011	153.45	159.01	151.45	156.01
09/27/2011	159	163.15	158.85	161.1
09/28/2011	161.91	162.18	155.93	157.95
09/29/2011	156.75	162.85	156.02	161.95
09/30/2011	161.67	161.67	157.45	159.16
10/03/2011	156.36	156.36	152.01	152.56
10/04/2011	151.64	153.55	143.85	145.63
10/05/2011	145.64	146.18	138.44	141.68
10/06/2011	148.56	151.2	148.18	149.9
10/07/2011	148.56	151.2	148.18	149.9
10/10/2011	149.98	154.15	148.39	153.21
10/11/2011	154.91	156.55	150.75	151.36
10/12/2011	152.73	156.97	151.59	156.31
10/13/2011	159.18	161.6	157.45	159.97
10/14/2011	159.45	163.64	158.56	161.89
10/17/2011	162.73	164.2	161.29	163.43
10/18/2011	161.45	161.46	157.46	159.36
10/19/2011	161.45	165.07	161.45	164.39
10/20/2011	160.97	161.26	158.21	159.65
10/21/2011	160	160.6	157.55	158.28
10/24/2011	160.87	163.18	156.55	157.9
10/25/2011	159.82	162.16	155.03	159.71
10/26/2011	160.91	160.91	157.27	158.49
10/27/2011	165.75	170	165.73	169.7
10/28/2011	165.75	170	165.73	169.7
10/31/2011	170	173.39	167.55	169.3
11/01/2011	166.9	167.91	162.27	162.73
11/02/2011	161.04	164.35	156.22	160.91
11/03/2011	160	162.11	158.01	159.65
11/04/2011	161.75	162.18	159.86	160.78
11/07/2011	160.82	161.27	158.3	160.24
11/08/2011	160.82	161.27	158.3	160.24
11/09/2011	161.23	161.7	155.87	156.75
11/10/2011	155.68	155.82	148.49	149.27
11/11/2011	155.68	155.82	148.49	149.27
11/14/2011	152.35	152.63	147.95	149.27
11/15/2011	148.91	149.63	142.32	143.61
11/16/2011	143.09	145.64	140.65	143.43
11/17/2011	143.73	145.25	140.76	141.49
11/18/2011	140	140.59	136	140.02
11/21/2011	138.71	139.27	131.98	133.02
11/22/2011	134.55	136.73	133.49	135.54
11/23/2011	134.54	134.55	129.09	132.13
11/24/2011	132	133.82	130.73	132.75
11/25/2011	131.87	133.57	129.57	130.58
11/28/2011	132.73	137.05	132.37	136.34
11/29/2011	136.45	137.45	131.39	133.45
11/30/2011	131.64	133.5	128.16	129.54
12/01/2011	137.09	141.09	136.93	138.57
12/02/2011	139.15	144	137.84	143.22
12/05/2011	142.91	143.69	140.31	141.74
12/06/2011	142.55	142.89	139.02	139.61
12/07/2011	142.55	142.89	139.02	139.61
12/08/2011	137.91	139.21	134.37	135.33
12/09/2011	132.91	134.9	131.29	132.94
12/12/2011	135.27	135.27	128.02	128.56
12/13/2011	127.27	129.55	125.48	128.45
12/14/2011	127.27	130.36	126.07	128.07
12/15/2011	126.91	128.35	125.28	127.02
12/16/2011	127.13	130	120.88	122.91
12/19/2011	122.18	122.18	116.55	119.49
12/20/2011	120.36	122	117.85	118.8
12/21/2011	122.89	128.91	122.12	127.7
12/22/2011	125.45	134.73	124.29	132.39
12/23/2011	132.44	133.53	129.87	131.23
12/26/2011	131.09	133.58	130.74	132.65
12/27/2011	132.2	133.45	131.15	131.45
12/28/2011	131.04	131.05	126.25	126.79
12/29/2011	125.71	127.45	123.13	124.72
12/30/2011	125.52	127.24	123.75	124.48

Menu

Create your free account now!

ICICIBANK.NS: ICICI Bank Limited Historical Data

2011 Historical Chart

Average

Low

High