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
2013 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 192.4566
CLOSE 192.1903
Low
LOW 137.62
High
HIGH 225.16
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2013 | 208.44 | 211.26 | 207.84 | 210.63 |
| 01/02/2013 | 212.73 | 214 | 211.82 | 213.45 |
| 01/03/2013 | 214.01 | 214.18 | 211.87 | 213.1 |
| 01/04/2013 | 213.25 | 215.44 | 211.83 | 214.98 |
| 01/07/2013 | 216 | 216 | 214 | 214.94 |
| 01/08/2013 | 214.39 | 214.91 | 212.77 | 214.46 |
| 01/09/2013 | 214.23 | 215.98 | 213.4 | 214.63 |
| 01/10/2013 | 215.68 | 216 | 211.14 | 214.45 |
| 01/11/2013 | 215.27 | 215.35 | 210.75 | 211.55 |
| 01/14/2013 | 211.82 | 216.73 | 211.82 | 215.48 |
| 01/15/2013 | 215.13 | 220.21 | 213.47 | 218.97 |
| 01/16/2013 | 218.97 | 219.45 | 213.89 | 214.52 |
| 01/17/2013 | 214.05 | 215.85 | 210.58 | 211.36 |
| 01/18/2013 | 211.91 | 215.67 | 211.91 | 213.85 |
| 01/21/2013 | 214.55 | 214.99 | 211.82 | 214.1 |
| 01/22/2013 | 213.85 | 217.25 | 211.64 | 212.75 |
| 01/23/2013 | 213.64 | 216.73 | 211.2 | 214.73 |
| 01/24/2013 | 214.52 | 215.75 | 210.47 | 211.73 |
| 01/25/2013 | 212.76 | 214.55 | 211.56 | 213.26 |
| 01/28/2013 | 213.38 | 217.16 | 213.12 | 216.41 |
| 01/29/2013 | 217.43 | 223.27 | 214.91 | 218.4 |
| 01/30/2013 | 219.09 | 222.28 | 218.88 | 220.49 |
| 01/31/2013 | 219.45 | 224 | 215.69 | 216.57 |
| 02/01/2013 | 217.09 | 218.78 | 212.3 | 212.94 |
| 02/04/2013 | 215.27 | 218.69 | 214.18 | 214.86 |
| 02/05/2013 | 212 | 214.42 | 211.28 | 212.01 |
| 02/06/2013 | 213.27 | 213.27 | 209.24 | 210.05 |
| 02/07/2013 | 209.52 | 212.17 | 206.65 | 208.15 |
| 02/08/2013 | 208.37 | 209.05 | 204.51 | 205.48 |
| 02/11/2013 | 205.87 | 206.25 | 203.1 | 204.13 |
| 02/12/2013 | 203.91 | 206.18 | 202.56 | 205.25 |
| 02/13/2013 | 206.73 | 208.44 | 205.71 | 207.75 |
| 02/14/2013 | 208.73 | 209.05 | 203.75 | 204.76 |
| 02/15/2013 | 204.73 | 205.64 | 202.02 | 203.97 |
| 02/18/2013 | 204.44 | 205.45 | 203.55 | 204 |
| 02/19/2013 | 204.23 | 206.18 | 202.65 | 205.71 |
| 02/20/2013 | 206.55 | 206.88 | 203.4 | 203.92 |
| 02/21/2013 | 202.23 | 202.61 | 195.64 | 196.29 |
| 02/22/2013 | 195.83 | 199.82 | 195.83 | 198.65 |
| 02/25/2013 | 199.82 | 200.34 | 196.58 | 198.89 |
| 02/26/2013 | 197.82 | 197.97 | 191.37 | 193.45 |
| 02/27/2013 | 194.46 | 197.99 | 194.36 | 196.94 |
| 02/28/2013 | 198.55 | 199.05 | 187.27 | 189.16 |
| 03/01/2013 | 191.91 | 194.01 | 190.46 | 192.06 |
| 03/04/2013 | 191.73 | 194.52 | 190.31 | 192.48 |
| 03/05/2013 | 194.55 | 199.75 | 193.88 | 198.84 |
| 03/06/2013 | 201.59 | 201.82 | 199.27 | 201.52 |
| 03/07/2013 | 200.38 | 204.04 | 199.64 | 203.12 |
| 03/08/2013 | 203.49 | 207.78 | 203.49 | 207.15 |
| 03/11/2013 | 208.31 | 209.35 | 204.91 | 205.81 |
| 03/12/2013 | 205.45 | 206.87 | 202.73 | 204.2 |
| 03/13/2013 | 202.53 | 202.67 | 196.85 | 197.4 |
| 03/14/2013 | 197.64 | 202.91 | 192.73 | 201.94 |
| 03/15/2013 | 200.2 | 200.53 | 192 | 194.09 |
| 03/18/2013 | 191.09 | 191.95 | 188.26 | 191.16 |
| 03/19/2013 | 193.82 | 194.89 | 185.65 | 187.75 |
| 03/20/2013 | 187.45 | 188.14 | 181.19 | 182.1 |
| 03/21/2013 | 184.29 | 192.59 | 183.85 | 188.25 |
| 03/22/2013 | 189.64 | 190.73 | 185 | 186.97 |
| 03/25/2013 | 189.15 | 190.66 | 183.43 | 184.11 |
| 03/26/2013 | 182.43 | 186.73 | 182.21 | 185.62 |
| 03/28/2013 | 186.37 | 192.06 | 182.93 | 190.04 |
| 04/01/2013 | 192.18 | 192.73 | 188.82 | 190.91 |
| 04/02/2013 | 191.4 | 191.65 | 188.94 | 190.3 |
| 04/03/2013 | 190.74 | 193.23 | 186.42 | 186.96 |
| 04/04/2013 | 185.23 | 186 | 182.29 | 183.42 |
| 04/05/2013 | 183.42 | 183.42 | 179.09 | 181.09 |
| 04/08/2013 | 180.85 | 182.75 | 179.51 | 180.03 |
| 04/09/2013 | 181.19 | 185.41 | 178.76 | 179.07 |
| 04/10/2013 | 181.37 | 183.15 | 178.49 | 182.98 |
| 04/11/2013 | 186.35 | 190.73 | 186.23 | 188.91 |
| 04/12/2013 | 187.47 | 191.07 | 186.6 | 189.49 |
| 04/15/2013 | 188.64 | 194.35 | 187.55 | 190 |
| 04/16/2013 | 190 | 197.27 | 189.89 | 194.96 |
| 04/17/2013 | 196.56 | 202.1 | 196.56 | 198.91 |
| 04/18/2013 | 196.73 | 204.95 | 196.73 | 204 |
| 04/22/2013 | 204.58 | 210.85 | 202.99 | 210.33 |
| 04/23/2013 | 209.09 | 211.8 | 204.48 | 211.36 |
| 04/25/2013 | 212.75 | 216 | 211.27 | 213.45 |
| 04/26/2013 | 213.18 | 216.15 | 204.55 | 207.67 |
| 04/29/2013 | 209.11 | 210.91 | 206.09 | 208.91 |
| 04/30/2013 | 210.45 | 213.09 | 207.65 | 210.91 |
| 05/02/2013 | 210.95 | 215.82 | 210.91 | 212.91 |
| 05/03/2013 | 212.3 | 212.73 | 203.98 | 205.45 |
| 05/06/2013 | 205 | 208.91 | 201.68 | 208.74 |
| 05/07/2013 | 207.82 | 213.09 | 207.64 | 211.28 |
| 05/08/2013 | 212.73 | 213.78 | 208.29 | 210.94 |
| 05/09/2013 | 210.91 | 211.85 | 207.96 | 209.82 |
| 05/10/2013 | 209.64 | 212.71 | 209.15 | 211.82 |
| 05/13/2013 | 211.09 | 213.91 | 208.23 | 209.09 |
| 05/14/2013 | 209.64 | 212.1 | 207.62 | 208.88 |
| 05/15/2013 | 209.63 | 217.96 | 209.45 | 216.51 |
| 05/16/2013 | 215.45 | 221.64 | 215.42 | 219.3 |
| 05/17/2013 | 219.11 | 224.89 | 218.74 | 222.72 |
| 05/20/2013 | 223.45 | 224.44 | 218.84 | 220.11 |
| 05/21/2013 | 219.96 | 224.76 | 218.58 | 220.04 |
| 05/22/2013 | 220.91 | 223.09 | 218.99 | 220.36 |
| 05/23/2013 | 218.18 | 219.35 | 211.32 | 214.18 |
| 05/24/2013 | 215.71 | 220.13 | 214.13 | 218.91 |
| 05/27/2013 | 218.91 | 222.73 | 217.24 | 221.13 |
| 05/28/2013 | 222.45 | 225.16 | 221.8 | 224.19 |
| 05/29/2013 | 223.64 | 224.09 | 219.65 | 220.89 |
| 05/30/2013 | 217.27 | 217.72 | 213.14 | 214.18 |
| 05/31/2013 | 214.73 | 216.15 | 208.73 | 208.8 |
| 06/03/2013 | 209.09 | 210.55 | 206.3 | 208.36 |
| 06/04/2013 | 209.09 | 212.03 | 206.31 | 206.92 |
| 06/05/2013 | 207.25 | 208.14 | 203.64 | 206.6 |
| 06/06/2013 | 205.09 | 211.42 | 204.19 | 210.36 |
| 06/07/2013 | 208.55 | 210.51 | 207.04 | 208 |
| 06/10/2013 | 208.36 | 210.51 | 201.65 | 203.46 |
| 06/11/2013 | 201.27 | 202.35 | 195.15 | 195.45 |
| 06/12/2013 | 194.59 | 198 | 194.33 | 197.09 |
| 06/13/2013 | 194.55 | 196.98 | 193.82 | 194.18 |
| 06/14/2013 | 197.62 | 200.81 | 195.45 | 200.4 |
| 06/17/2013 | 200 | 201.06 | 196.38 | 200.55 |
| 06/18/2013 | 199.44 | 199.9 | 197.28 | 198.59 |
| 06/19/2013 | 197.6 | 198.36 | 196 | 198.28 |
| 06/20/2013 | 194.18 | 194.18 | 188.49 | 190.18 |
| 06/21/2013 | 188.4 | 190.91 | 186.57 | 190.55 |
| 06/24/2013 | 188.45 | 191.64 | 187.14 | 191.18 |
| 06/25/2013 | 191.82 | 192.09 | 186.94 | 187.44 |
| 06/26/2013 | 189.05 | 190.33 | 185.69 | 185.95 |
| 06/27/2013 | 189.27 | 189.82 | 186.4 | 188.36 |
| 06/28/2013 | 190.55 | 195.66 | 189.82 | 194.05 |
| 07/01/2013 | 193.21 | 195.25 | 192.55 | 194.18 |
| 07/02/2013 | 194.65 | 197.09 | 194.3 | 196.36 |
| 07/03/2013 | 193.02 | 194.85 | 192.04 | 193.38 |
| 07/04/2013 | 193.45 | 194.51 | 190.22 | 193.64 |
| 07/05/2013 | 195.27 | 195.82 | 190.74 | 191.13 |
| 07/08/2013 | 188.09 | 188.89 | 185.65 | 187.27 |
| 07/09/2013 | 188.91 | 189.45 | 186.47 | 188.36 |
| 07/10/2013 | 188.54 | 190.91 | 188.18 | 188.41 |
| 07/11/2013 | 192.23 | 195.21 | 190.9 | 192.37 |
| 07/12/2013 | 194.2 | 194.27 | 191.18 | 193.31 |
| 07/15/2013 | 192 | 193.53 | 191.02 | 193.14 |
| 07/16/2013 | 188.18 | 188.36 | 181.29 | 182.17 |
| 07/17/2013 | 183.44 | 183.94 | 176.03 | 179.25 |
| 07/18/2013 | 178.18 | 180.28 | 173.35 | 178.9 |
| 07/19/2013 | 178.91 | 179.76 | 173.51 | 175.01 |
| 07/22/2013 | 174.55 | 177.72 | 173.89 | 177.27 |
| 07/23/2013 | 180 | 180.75 | 178.68 | 180.15 |
| 07/24/2013 | 176.73 | 176.73 | 171.41 | 173.09 |
| 07/25/2013 | 171.09 | 173.08 | 168.7 | 170.18 |
| 07/26/2013 | 171.65 | 173.04 | 167.15 | 169.82 |
| 07/29/2013 | 169.22 | 171.07 | 167.84 | 169.1 |
| 07/30/2013 | 169.32 | 171.7 | 167.82 | 168.41 |
| 07/31/2013 | 168.18 | 168.18 | 162.2 | 164.95 |
| 08/01/2013 | 168.55 | 168.55 | 162.18 | 166.6 |
| 08/02/2013 | 166.91 | 167.25 | 160.76 | 161.4 |
| 08/05/2013 | 161.99 | 165.36 | 157.79 | 164.26 |
| 08/06/2013 | 162.91 | 162.91 | 156.84 | 157.07 |
| 08/07/2013 | 157.82 | 159.95 | 156.45 | 157.34 |
| 08/08/2013 | 158.18 | 160.77 | 156.77 | 159.09 |
| 08/12/2013 | 160.82 | 162.06 | 156.65 | 157.14 |
| 08/13/2013 | 156.02 | 163.21 | 154.75 | 162.11 |
| 08/14/2013 | 162.73 | 166.17 | 161.19 | 164.55 |
| 08/16/2013 | 162.55 | 162.98 | 155.64 | 156.04 |
| 08/19/2013 | 156.65 | 156.65 | 147.27 | 147.82 |
| 08/20/2013 | 144.9 | 151.79 | 143.44 | 150.73 |
| 08/21/2013 | 157.87 | 160.01 | 146.14 | 152.73 |
| 08/22/2013 | 150.36 | 151.92 | 145.82 | 151.14 |
| 08/23/2013 | 152 | 157.45 | 149.35 | 154.27 |
| 08/26/2013 | 155.01 | 156.05 | 149.29 | 151.27 |
| 08/27/2013 | 148.89 | 149.82 | 145.45 | 146 |
| 08/28/2013 | 144 | 147.03 | 137.62 | 144.94 |
| 08/29/2013 | 148.07 | 148.73 | 144.11 | 147.09 |
| 08/30/2013 | 147.43 | 150.44 | 144.82 | 148.91 |
| 09/02/2013 | 148.02 | 151.4 | 147.11 | 150.55 |
| 09/03/2013 | 151.64 | 151.64 | 141.19 | 142.73 |
| 09/04/2013 | 142.47 | 149.52 | 141.82 | 148.65 |
| 09/05/2013 | 157.64 | 165.01 | 157.16 | 161.82 |
| 09/06/2013 | 163.95 | 175.24 | 163.95 | 174.91 |
| 09/10/2013 | 175.09 | 178.55 | 174.74 | 176.36 |
| 09/11/2013 | 175.45 | 177.8 | 172.4 | 175.66 |
| 09/12/2013 | 174.35 | 174.36 | 170.95 | 173.26 |
| 09/13/2013 | 170.91 | 174.53 | 169.51 | 170.1 |
| 09/16/2013 | 176.36 | 179.82 | 172.91 | 176.36 |
| 09/17/2013 | 175.45 | 177.24 | 173.51 | 175.25 |
| 09/18/2013 | 175.98 | 177.42 | 174.97 | 177.2 |
| 09/19/2013 | 186.55 | 193.52 | 186.55 | 187.82 |
| 09/20/2013 | 187.73 | 188.36 | 174.58 | 180.57 |
| 09/23/2013 | 174.73 | 177.17 | 169.56 | 171.55 |
| 09/24/2013 | 169.49 | 174.29 | 169.49 | 171.98 |
| 09/25/2013 | 172.18 | 173.64 | 166.93 | 170.82 |
| 09/26/2013 | 170.35 | 173.96 | 169.85 | 171.05 |
| 09/27/2013 | 172.44 | 172.45 | 166.43 | 167.51 |
| 09/30/2013 | 164.87 | 166.64 | 159.85 | 160.16 |
| 10/01/2013 | 161.81 | 166.36 | 160.73 | 166.21 |
| 10/03/2013 | 167.09 | 170.95 | 164.58 | 170.18 |
| 10/04/2013 | 169.45 | 171.67 | 167.29 | 169.64 |
| 10/07/2013 | 167.15 | 167.27 | 162.36 | 166.66 |
| 10/08/2013 | 172.2 | 173.16 | 169.52 | 169.91 |
| 10/09/2013 | 167.45 | 173.64 | 165.09 | 173.32 |
| 10/10/2013 | 171.64 | 174.01 | 169.86 | 172.84 |
| 10/11/2013 | 174.73 | 182.15 | 172.91 | 181.64 |
| 10/14/2013 | 180.38 | 182.71 | 179.37 | 181.45 |
| 10/15/2013 | 182.22 | 182.72 | 176.56 | 176.91 |
| 10/17/2013 | 177.41 | 179.21 | 174.16 | 175.24 |
| 10/18/2013 | 176.73 | 184.25 | 176.73 | 183.65 |
| 10/21/2013 | 183.64 | 186.48 | 182.45 | 183.19 |
| 10/22/2013 | 181.45 | 186.73 | 181.45 | 183.73 |
| 10/23/2013 | 184 | 186.91 | 182.77 | 186 |
| 10/24/2013 | 185.64 | 190.51 | 184.06 | 185.62 |
| 10/25/2013 | 186.44 | 188.73 | 182.95 | 185.88 |
| 10/28/2013 | 186.18 | 189.25 | 183.45 | 184.73 |
| 10/29/2013 | 185.63 | 196.25 | 182.39 | 196.09 |
| 10/30/2013 | 196.73 | 201.25 | 196.25 | 200 |
| 10/31/2013 | 198.75 | 205.45 | 197.75 | 204.17 |
| 11/01/2013 | 203.6 | 207.27 | 201.3 | 205.27 |
| 11/05/2013 | 202.97 | 206.51 | 198.54 | 198.95 |
| 11/06/2013 | 200 | 200 | 195.74 | 196.49 |
| 11/07/2013 | 197.36 | 198.55 | 190.73 | 190.76 |
| 11/08/2013 | 190.53 | 192.29 | 189.27 | 189.59 |
| 11/11/2013 | 188.74 | 191.42 | 186.42 | 189.09 |
| 11/12/2013 | 188.73 | 189.64 | 183.29 | 183.49 |
| 11/13/2013 | 181.71 | 185.98 | 181.04 | 185.66 |
| 11/14/2013 | 186.72 | 194.15 | 186.72 | 191.27 |
| 11/18/2013 | 193.27 | 197.78 | 192.56 | 195.02 |
| 11/19/2013 | 195.95 | 198.13 | 194.55 | 196.93 |
| 11/20/2013 | 195.82 | 195.82 | 189.29 | 190.24 |
| 11/21/2013 | 189.07 | 189.3 | 185.82 | 188.16 |
| 11/22/2013 | 189.09 | 189.76 | 183.97 | 186.91 |
| 11/25/2013 | 188.27 | 196.17 | 187.7 | 195.25 |
| 11/26/2013 | 193.82 | 197.18 | 188.88 | 190.07 |
| 11/27/2013 | 192.18 | 192.27 | 188.52 | 189.55 |
| 11/28/2013 | 192.24 | 193.56 | 187.35 | 190.25 |
| 11/29/2013 | 190 | 195.08 | 189.82 | 194.55 |
| 12/02/2013 | 194.62 | 200 | 194.62 | 198.18 |
| 12/03/2013 | 197.43 | 199.95 | 196.19 | 197.27 |
| 12/04/2013 | 196.07 | 196.07 | 192.77 | 194.97 |
| 12/05/2013 | 201.55 | 207.36 | 201.55 | 206.71 |
| 12/06/2013 | 206.44 | 208.65 | 204.16 | 207.84 |
| 12/09/2013 | 218.18 | 219.38 | 216.56 | 217.24 |
| 12/10/2013 | 218.18 | 218.75 | 209.78 | 210.73 |
| 12/11/2013 | 208.73 | 213.24 | 207.46 | 212.55 |
| 12/12/2013 | 210.01 | 210.18 | 205.15 | 206.11 |
| 12/13/2013 | 202.73 | 202.73 | 196.36 | 198.01 |
| 12/16/2013 | 198 | 200.72 | 197.27 | 199.11 |
| 12/17/2013 | 201.82 | 203.91 | 198.21 | 198.42 |
| 12/18/2013 | 197.89 | 205.95 | 196.65 | 200.65 |
| 12/19/2013 | 201.82 | 202.16 | 192.43 | 193.18 |
| 12/20/2013 | 194.55 | 198.29 | 193.8 | 197.25 |
| 12/23/2013 | 197.64 | 201.25 | 197.64 | 199.62 |
| 12/24/2013 | 200 | 201.8 | 197.87 | 199.63 |
| 12/26/2013 | 199.09 | 201.05 | 198.61 | 200.57 |
| 12/27/2013 | 201.45 | 202.51 | 200.44 | 201.45 |
| 12/30/2013 | 202.73 | 204.53 | 198.76 | 199.21 |
| 12/31/2013 | 200.2 | 201.6 | 198.92 | 199.64 |