ICICI BANK LIMITED (icicibank)
BANKING
Large Cap
Future Daily Historical Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-07-08 05:30:00 | 1438.7 | 1449.7 | 1436.4 | 1446.7 | 3141600 |
| 2025-07-07 05:30:00 | 1445.5 | 1447.7 | 1437.0 | 1442.7 | 4939900 |
| 2025-07-04 05:30:00 | 1438.6 | 1448.8 | 1428.7 | 1447.6 | 7653800 |
| 2025-07-03 05:30:00 | 1441.8 | 1454.0 | 1432.4 | 1434.6 | 12506200 |
| 2025-07-02 05:30:00 | 1445.6 | 1458.9 | 1431.6 | 1436.8 | 14485800 |
| 2025-07-01 05:30:00 | 1450.2 | 1451.2 | 1438.4 | 1440.3 | 11176200 |
| 2025-06-30 05:30:00 | 1463.6 | 1467.1 | 1449.0 | 1452.8 | 9364600 |
| 2025-06-27 05:30:00 | 1444.4 | 1471.3 | 1444.0 | 1467.6 | 24733100 |
| 2025-06-26 05:30:00 | 1426.5 | 1446.1 | 1397.3 | 1435.8 | 15220100 |
| 2025-06-25 05:30:00 | 1424.0 | 1429.0 | 1417.8 | 1426.2 | 31371900 |
| 2025-06-24 05:30:00 | 1427.7 | 1435.9 | 1419.6 | 1425.2 | 34101900 |
| 2025-06-23 05:30:00 | 1417.0 | 1424.3 | 1413.1 | 1419.8 | 23943500 |
| 2025-06-20 05:30:00 | 1412.9 | 1434.8 | 1412.9 | 1428.2 | 13083700 |
| 2025-06-19 05:30:00 | 1408.8 | 1418.0 | 1408.6 | 1414.6 | 7484400 |
| 2025-06-18 05:30:00 | 1416.3 | 1434.0 | 1414.4 | 1416.1 | 9619400 |
| 2025-06-17 05:30:00 | 1429.0 | 1433.6 | 1422.2 | 1425.9 | 7313600 |
| 2025-06-16 05:30:00 | 1420.2 | 1433.4 | 1418.6 | 1431.8 | 13183100 |
| 2025-06-13 05:30:00 | 1407.7 | 1424.0 | 1397.4 | 1417.5 | 12586700 |
| 2025-06-12 05:30:00 | 1433.6 | 1440.6 | 1424.4 | 1429.6 | 13196400 |
| 2025-06-11 05:30:00 | 1428.7 | 1438.4 | 1423.6 | 1435.8 | 8487500 |
| 2025-06-10 05:30:00 | 1445.9 | 1447.0 | 1423.2 | 1429.1 | 15201200 |
| 2025-06-09 05:30:00 | 1466.6 | 1471.1 | 1440.6 | 1441.8 | 15072400 |
| 2025-06-06 05:30:00 | 1454.7 | 1465.0 | 1448.6 | 1463.3 | 19098800 |
| 2025-06-05 05:30:00 | 1435.9 | 1463.6 | 1434.2 | 1459.5 | 13722100 |
| 2025-06-04 05:30:00 | 1442.7 | 1446.4 | 1435.0 | 1439.7 | 8658300 |
| 2025-06-03 05:30:00 | 1458.5 | 1459.6 | 1441.0 | 1446.8 | 13512800 |
| 2025-06-02 05:30:00 | 1453.4 | 1462.0 | 1441.0 | 1456.1 | 11536700 |
| 2025-05-30 05:30:00 | 1463.8 | 1468.4 | 1453.7 | 1455.3 | 11351200 |
| 2025-05-29 05:30:00 | 1461.4 | 1466.1 | 1447.1 | 1458.7 | 15398600 |
| 2025-05-28 05:30:00 | 1453.4 | 1457.7 | 1443.7 | 1454.8 | 28057400 |
| 2025-05-27 05:30:00 | 1458.9 | 1463.9 | 1439.3 | 1447.3 | 34387500 |
| 2025-05-26 05:30:00 | 1460.6 | 1473.9 | 1457.6 | 1463.3 | 27305600 |
| 2025-05-23 05:30:00 | 1445.0 | 1455.0 | 1437.6 | 1452.2 | 10297000 |
| 2025-05-22 05:30:00 | 1448.0 | 1448.3 | 1431.7 | 1444.2 | 8267700 |
| 2025-05-21 05:30:00 | 1449.0 | 1455.5 | 1441.1 | 1446.8 | 9675400 |
| 2025-05-20 05:30:00 | 1461.6 | 1464.4 | 1439.9 | 1443.2 | 13474300 |
| 2025-05-19 05:30:00 | 1453.9 | 1461.7 | 1447.5 | 1450.6 | 7693700 |
| 2025-05-16 05:30:00 | 1454.9 | 1460.8 | 1450.2 | 1457.6 | 8244600 |
| 2025-05-15 05:30:00 | 1428.6 | 1458.2 | 1421.0 | 1452.4 | 22710800 |
| 2025-05-14 05:30:00 | 1436.0 | 1442.5 | 1421.3 | 1428.5 | 9112600 |
| 2025-05-13 05:30:00 | 1449.5 | 1452.1 | 1432.7 | 1435.4 | 18426800 |
| 2025-05-12 05:30:00 | 1407.7 | 1457.1 | 1406.8 | 1454.2 | 19746300 |
| 2025-05-09 05:30:00 | 1418.5 | 1424.4 | 1392.2 | 1393.9 | 21730800 |
| 2025-05-08 05:30:00 | 1440.5 | 1451.0 | 1431.3 | 1437.6 | 19426400 |
| 2025-05-07 05:30:00 | 1429.7 | 1446.0 | 1427.4 | 1437.9 | 12478900 |
| 2025-05-06 05:30:00 | 1434.9 | 1439.4 | 1427.1 | 1435.5 | 11501700 |
| 2025-05-05 05:30:00 | 1445.9 | 1451.2 | 1432.6 | 1435.5 | 7831600 |
| 2025-05-02 05:30:00 | 1431.4 | 1453.7 | 1429.4 | 1435.3 | 14162400 |
| 2025-04-30 05:30:00 | 1435.5 | 1439.7 | 1427.8 | 1433.4 | 8134700 |
| 2025-04-29 05:30:00 | 1433.4 | 1444.5 | 1429.5 | 1433.4 | 9102100 |
| 2025-04-28 05:30:00 | 1413.7 | 1441.7 | 1409.2 | 1435.0 | 12392800 |
| 2025-04-25 05:30:00 | 1409.2 | 1421.1 | 1396.5 | 1410.3 | 21229600 |
| 2025-04-24 05:30:00 | 1420.4 | 1420.4 | 1395.7 | 1399.3 | 14731500 |
| 2025-04-23 05:30:00 | 1430.1 | 1432.9 | 1409.1 | 1420.8 | 30531200 |
| 2025-04-22 05:30:00 | 1415.0 | 1419.1 | 1399.8 | 1413.7 | 29344000 |
| 2025-04-21 05:30:00 | 1420.0 | 1432.1 | 1402.6 | 1409.1 | 43794800 |
| 2025-04-17 05:30:00 | 1361.3 | 1407.6 | 1360.6 | 1405.4 | 33891900 |
| 2025-04-16 05:30:00 | 1358.8 | 1359.6 | 1343.1 | 1355.6 | 15353800 |
| 2025-04-15 05:30:00 | 1350.3 | 1354.0 | 1336.2 | 1350.6 | 27232100 |
| 2025-04-11 05:30:00 | 1314.05 | 1328.0 | 1311.9 | 1316.15 | 13439300 |
| 2025-04-09 05:30:00 | 1305.2 | 1307.15 | 1287.85 | 1304.9 | 12901000 |
| 2025-04-08 05:30:00 | 1306.35 | 1313.45 | 1292.1 | 1305.15 | 16174200 |
| 2025-04-07 05:30:00 | 1294.4 | 1329.35 | 1268.6 | 1291.35 | 29024800 |
| 2025-04-04 05:30:00 | 1333.8 | 1343.85 | 1325.05 | 1337.45 | 16730700 |
| 2025-04-03 05:30:00 | 1332.0 | 1339.75 | 1327.2 | 1334.4 | 8004500 |
| 2025-04-02 05:30:00 | 1331.65 | 1344.4 | 1331.05 | 1338.4 | 9443000 |
| 2025-04-01 05:30:00 | 1347.4 | 1357.55 | 1322.8 | 1326.1 | 18351900 |
| 2025-03-28 05:30:00 | 1344.95 | 1361.85 | 1335.45 | 1355.55 | 14760200 |
| 2025-03-27 05:30:00 | 1349.55 | 1359.9 | 1344.55 | 1347.05 | 35333900 |
| 2025-03-26 05:30:00 | 1345.9 | 1355.9 | 1333.65 | 1337.15 | 29092700 |
| 2025-03-25 05:30:00 | 1354.4 | 1362.8 | 1332.2 | 1345.2 | 39141900 |
| 2025-03-24 05:30:00 | 1350.6 | 1371.35 | 1343.45 | 1360.4 | 29607200 |
| 2025-03-21 05:30:00 | 1317.55 | 1347.45 | 1313.6 | 1342.05 | 43134000 |
| 2025-03-20 05:30:00 | 1318.7 | 1324.05 | 1311.0 | 1321.4 | 16154600 |
| 2025-03-19 05:30:00 | 1309.85 | 1316.75 | 1305.2 | 1314.9 | 13955900 |
| 2025-03-18 05:30:00 | 1287.7 | 1314.0 | 1282.7 | 1310.8 | 24745000 |
| 2025-03-17 05:30:00 | 1266.9 | 1276.7 | 1259.65 | 1273.1 | 13394500 |
| 2025-03-13 05:30:00 | 1252.5 | 1258.3 | 1246.6 | 1253.3 | 11769800 |
| 2025-03-12 05:30:00 | 1246.8 | 1252.95 | 1236.65 | 1246.4 | 14295400 |
| 2025-03-11 05:30:00 | 1220.4 | 1249.0 | 1220.35 | 1246.7 | 19471900 |
| 2025-03-10 05:30:00 | 1219.1 | 1227.4 | 1212.65 | 1216.8 | 10176600 |
| 2025-03-07 05:30:00 | 1218.65 | 1222.5 | 1210.3 | 1219.7 | 10238200 |
| 2025-03-06 05:30:00 | 1226.95 | 1229.35 | 1214.75 | 1221.4 | 12870200 |
| 2025-03-05 05:30:00 | 1217.6 | 1231.15 | 1214.4 | 1219.65 | 10852100 |
| 2025-03-04 05:30:00 | 1208.7 | 1222.75 | 1208.7 | 1217.25 | 13300700 |
| 2025-03-03 05:30:00 | 1218.55 | 1223.75 | 1209.8 | 1213.35 | 12887000 |
| 2025-02-28 05:30:00 | 1223.8 | 1229.9 | 1208.2 | 1211.3 | 17782800 |
| 2025-02-27 05:30:00 | 1234.25 | 1239.75 | 1225.05 | 1227.4 | 36920800 |
| 2025-02-25 05:30:00 | 1226.95 | 1232.1 | 1220.55 | 1226.1 | 25997300 |
| 2025-02-24 05:30:00 | 1227.95 | 1230.65 | 1210.8 | 1221.2 | 30928100 |
| 2025-02-21 05:30:00 | 1243.25 | 1247.5 | 1226.6 | 1234.65 | 28623700 |
| 2025-02-20 05:30:00 | 1258.35 | 1264.3 | 1249.55 | 1252.4 | 17387300 |
| 2025-02-19 05:30:00 | 1235.65 | 1262.95 | 1231.7 | 1261.3 | 23526300 |
| 2025-02-18 05:30:00 | 1257.55 | 1257.55 | 1240.25 | 1246.3 | 10819900 |
| 2025-02-17 05:30:00 | 1260.0 | 1263.3 | 1237.05 | 1254.7 | 14916300 |
| 2025-02-14 05:30:00 | 1260.0 | 1267.6 | 1249.35 | 1264.4 | 15834700 |
| 2025-02-13 05:30:00 | 1259.75 | 1270.8 | 1250.65 | 1253.4 | 11808300 |
| 2025-02-12 05:30:00 | 1265.35 | 1268.85 | 1249.5 | 1256.9 | 16545900 |
| 2025-02-11 05:30:00 | 1255.6 | 1265.0 | 1252.7 | 1257.65 | 15221500 |
| 2025-02-10 05:30:00 | 1261.45 | 1269.45 | 1253.95 | 1267.5 | 8330700 |