ICICI Bank

DATE

OPEN

HIGH

LOW

CLOSE

VOLUME

03/01/2011

1,154.00

1,158.40

1,138.95

1,144.85

1379646

31/12/2010

1,136.65

1,148.20

1,135.00

1,145.10

1959891

30/12/2010

1,123.10

1,143.60

1,123.10

1,136.85

3741694

29/12/2010

1,115.00

1,132.00

1,109.10

1,129.45

2290701

28/12/2010

1,126.00

1,126.00

1,108.70

1,111.85

1544960

27/12/2010

1,118.25

1,136.00

1,118.25

1,125.55

1604653

24/12/2010

1,117.00

1,127.90

1,112.00

1,118.15

2034531

23/12/2010

1,139.00

1,140.00

1,122.80

1,129.65

1926646

22/12/2010

1,145.00

1,145.00

1,120.10

1,131.75

2692166

21/12/2010

1,102.70

1,143.00

1,102.00

1,138.35

4137814

20/12/2010

1,099.70

1,118.90

1,088.05

1,100.05

3212298

16/12/2010

1,084.00

1,112.15

1,068.10

1,105.75

4101682

15/12/2010

1,102.00

1,108.70

1,071.10

1,078.70

4781060

14/12/2010

1,124.90

1,133.00

1,103.35

1,119.50

2830159

13/12/2010

1,126.00

1,126.55

1,086.15

1,120.40

3636563

10/12/2010

1,057.00

1,125.00

1,041.10

1,117.10

6827525

09/12/2010

1,104.05

1,120.70

1,045.10

1,058.30

8412396

08/12/2010

1,105.00

1,113.50

1,085.25

1,104.40

4225424

07/12/2010

1,148.70

1,148.70

1,100.00

1,110.50

6303028

06/12/2010

1,189.50

1,195.20

1,143.20

1,151.20

3887953

03/12/2010

1,186.00

1,190.70

1,167.00

1,181.45

2687850

02/12/2010

1,182.00

1,202.00

1,180.00

1,191.15

3987877

01/12/2010

1,150.00

1,178.00

1,144.80

1,167.45

4193030

30/11/2010

1,150.10

1,156.70

1,127.65

1,142.10

5860932

29/11/2010

1,136.00

1,163.25

1,133.35

1,154.30

3736399

26/11/2010

1,129.00

1,152.60

1,091.25

1,124.15

5587204

25/11/2010

1,136.00

1,157.35

1,102.60

1,116.25

7603636

24/11/2010

1,160.00

1,174.90

1,114.25

1,125.10

4914885

23/11/2010

1,172.00

1,175.40

1,128.00

1,156.95

3751973

22/11/2010

1,152.90

1,193.15

1,145.15

1,180.05

3244856

19/11/2010

1,166.90

1,170.00

1,140.55

1,148.70

3195844

18/11/2010

1,207.00

1,207.45

1,138.80

1,164.40

7111339

16/11/2010

1,232.00

1,240.50

1,193.60

1,202.30

3953504

15/11/2010

1,200.45

1,236.90

1,197.35

1,223.20

4252182

12/11/2010

1,233.00

1,234.90

1,193.85

1,200.45

2761521

11/11/2010

1,258.00

1,264.90

1,232.10

1,237.10

2272096

10/11/2010

1,260.00

1,264.90

1,248.65

1,255.20

2220094

09/11/2010

1,251.00

1,277.80

1,248.15

1,269.15

3581904

08/11/2010

1,273.00

1,278.00

1,243.95

1,255.30

5364618

05/11/2010

1,271.25

1,279.00

1,269.35

1,273.35

423588

04/11/2010

1,248.90

1,270.55

1,241.00

1,266.05

2953238

03/11/2010

1,245.00

1,254.80

1,233.00

1,238.65

3226833

02/11/2010

1,228.00

1,246.70

1,209.25

1,231.35

4578468

01/11/2010

1,186.25

1,244.00

1,186.00

1,232.00

9525228

29/10/2010

1,098.30

1,177.00

1,074.00

1,163.00

9668301

27/10/2010

1,127.35

1,129.30

1,088.60

1,106.75

3598048

26/10/2010

1,142.00

1,143.00

1,127.00

1,131.15

2198228

25/10/2010

1,138.00

1,157.90

1,135.00

1,142.10

2448493

22/10/2010

1,135.00

1,139.00

1,117.10

1,131.85

2147228

21/10/2010

1,121.00

1,131.85

1,103.10

1,129.60

3805812

20/10/2010

1,114.00

1,128.05

1,107.75

1,113.90

2263699

19/10/2010

1,125.00

1,154.40

1,113.50

1,119.55

3992090

18/10/2010

1,120.00

1,124.00

1,094.05

1,116.15

5810966

15/10/2010

1,141.00

1,143.00

1,118.10

1,124.65

2198705

14/10/2010

1,164.95

1,169.20

1,124.25

1,139.70

2765407

13/10/2010

1,138.70

1,164.80

1,136.20

1,158.70

4252138

12/10/2010

1,136.00

1,144.70

1,129.40

1,138.70

2526191

11/10/2010

1,130.00

1,145.95

1,123.65

1,132.60

2302266

08/10/2010

1,141.00

1,141.90

1,118.25

1,126.20

2777265

07/10/2010

1,149.00

1,151.00

1,131.90

1,137.60

2344429

06/10/2010

1,161.00

1,163.20

1,138.50

1,149.15

2497299

05/10/2010

1,148.05

1,158.80

1,141.75

1,147.70

2505483

04/10/2010

1,141.00

1,170.00

1,141.00

1,156.15

3139711

01/10/2010

1,117.05

1,137.85

1,116.00

1,135.20

3179105

30/09/2010

1,100.00

1,121.00

1,097.30

1,112.95

3909992

29/09/2010

1,115.10

1,117.00

1,095.65

1,101.95

2496279

28/09/2010

1,112.00

1,115.10

1,098.00

1,110.70

3584507

27/09/2010

1,117.55

1,130.85

1,110.00

1,115.10

3032927

24/09/2010

1,100.00

1,118.50

1,088.45

1,114.10

3027804

23/09/2010

1,124.00

1,148.00

1,080.35

1,100.25

2050899

22/09/2010

1,124.45

1,136.90

1,114.00

1,126.10

4436805

21/09/2010

1,128.00

1,132.80

1,105.05

1,127.15

4874260

20/09/2010

1,115.00

1,133.75

1,105.00

1,127.75

3136582

17/09/2010

1,105.00

1,122.00

1,105.00

1,114.20

3141964

16/09/2010

1,100.00

1,124.00

1,097.00

1,103.55

4500560

15/09/2010

1,100.50

1,109.90

1,095.15

1,103.90

3326158

14/09/2010

1,102.00

1,116.75

1,092.00

1,100.15

3930290

13/09/2010

1,059.00

1,103.65

1,055.10

1,098.00

4999269

09/09/2010

1,035.05

1,054.00

1,032.10

1,050.20

3536765

08/09/2010

1,030.05

1,041.25

1,023.80

1,027.60

2627842

07/09/2010

1,040.00

1,049.15

1,033.15

1,038.60

3708098

06/09/2010

1,001.00

1,048.00

1,001.00

1,039.45

4765817

03/09/2010

1,004.00

1,009.95

994.20

1,001.00

1910171

02/09/2010

1,003.20

1,008.30

995.50

1,003.90

2477553

01/09/2010

980.35

1,002.70

980.35

995.00

4194424

31/08/2010

962.00

981.50

960.00

977.70

3027524

30/08/2010

966.90

980.95

958.15

967.90

1792891

27/08/2010

990.00

990.00

953.25

957.45

2768834

26/08/2010

985.00

995.00

976.10

983.55

4331942

25/08/2010

993.25

1,003.85

981.65

984.30

3838212

24/08/2010

1,006.00

1,024.00

998.00

1,001.70

3717305

23/08/2010

993.50

1,016.70

985.00

1,011.50

3905192

20/08/2010

1,005.55

1,009.95

991.60

994.00

2514532

19/08/2010

972.05

1,015.90

972.05

1,013.00

5695033

18/08/2010

962.00

977.00

951.10

967.90

3277100

17/08/2010

957.50

969.80

952.50

958.90

3164971

16/08/2010

977.00

981.00

953.10

957.10

3146781

13/08/2010

969.90

984.80

963.30

976.40

3419585

12/08/2010

964.00

988.00

957.00

963.30

5083185

11/08/2010

980.10

999.00

962.70

971.85

4386569

10/08/2010

977.15

995.00

966.65

988.90

5842996

09/08/2010

949.00

982.00

949.00

980.10

4733829

06/08/2010

955.00

963.00

942.55

949.80

3518166

05/08/2010

973.00

973.00

952.65

955.40

3060642