Infosys Ltd ADR (NY: INFY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	6.451	6.534	6.430	6.509	12,060,188	+0.03(+0.39%)
Nov 29, 2017	6.509	6.513	6.455	6.484	6,303,660	-0.03(-0.39%)
Nov 28, 2017	6.459	6.570	6.459	6.509	9,175,771	+0.01(+0.19%)
Nov 27, 2017	6.522	6.530	6.480	6.497	12,107,818	-0.03(-0.51%)
Nov 24, 2017	6.492	6.574	6.455	6.530	16,082,504	+0.17(+2.70%)
Nov 22, 2017	6.329	6.367	6.325	6.359	4,165,414	+0.03(+0.53%)
Nov 21, 2017	6.346	6.369	6.313	6.325	7,400,819	+0.02(+0.27%)
Nov 20, 2017	6.329	6.338	6.279	6.308	4,989,657	-0.05(-0.72%)
Nov 17, 2017	6.338	6.367	6.323	6.354	7,684,015	-0.03(-0.52%)
Nov 16, 2017	6.371	6.438	6.363	6.388	14,223,900	+0.18(+2.90%)
Nov 15, 2017	6.225	6.258	5.990	6.208	4,993,642	-0.03(-0.47%)
Nov 14, 2017	6.195	6.258	6.149	6.237	11,120,602	+0.05(+0.74%)
Nov 13, 2017	6.233	6.233	6.170	6.191	6,978,803	-0.09(-1.40%)
Nov 10, 2017	6.271	6.287	6.254	6.279	9,186,495	+0.01(+0.20%)
Nov 09, 2017	6.212	6.271	6.212	6.267	11,009,679	+0.03(+0.40%)
Nov 08, 2017	6.225	6.262	6.221	6.241	7,170,815	+0.03(+0.47%)
Nov 07, 2017	6.279	6.313	6.200	6.212	11,181,671	+0.01(+0.20%)
Nov 06, 2017	6.137	6.225	6.133	6.200	6,282,227	+0.08(+1.30%)
Nov 03, 2017	6.141	6.158	6.110	6.120	5,611,148	+0.02(+0.27%)
Nov 02, 2017	6.145	6.162	6.095	6.103	7,567,807	-0.03(-0.41%)
Nov 01, 2017	6.231	6.250	6.103	6.128	11,609,546	-0.08(-1.35%)
Oct 31, 2017	6.154	6.254	6.154	6.212	16,721,151	+0.07(+1.09%)
Oct 30, 2017	6.120	6.195	6.104	6.145	14,700,705	-0.05(-0.73%)
Oct 27, 2017	6.178	6.223	6.137	6.190	18,088,568	-0.00(-0.07%)
Oct 26, 2017	6.207	6.228	6.176	6.195	16,159,903	+0.00(+0.00%)
Oct 25, 2017	6.058	6.207	6.050	6.195	20,069,566	+0.20(+3.37%)
Oct 24, 2017	5.922	6.009	5.840	5.992	28,506,596	-0.13(-2.09%)
Oct 23, 2017	6.067	6.178	6.029	6.120	23,126,514	+0.11(+1.85%)
Oct 20, 2017	6.054	6.085	6.009	6.009	14,499,142	-0.06(-0.95%)
Oct 19, 2017	6.005	6.083	5.980	6.067	6,535,997	+0.05(+0.82%)
Oct 18, 2017	5.984	6.025	5.935	6.017	9,455,832	+0.05(+0.83%)
Oct 17, 2017	6.034	6.042	5.943	5.968	18,311,584	-0.07(-1.09%)
Oct 16, 2017	6.116	6.129	6.013	6.034	14,274,942	-0.04(-0.61%)
Oct 13, 2017	6.071	6.091	6.050	6.071	7,030,611	+0.04(+0.68%)
Oct 12, 2017	6.046	6.046	6.013	6.029	7,553,570	+0.01(+0.21%)
Oct 11, 2017	6.083	6.100	5.994	6.017	12,235,450	-0.07(-1.22%)
Oct 10, 2017	6.108	6.126	6.087	6.091	8,562,879	+0.03(+0.48%)
Oct 09, 2017	6.054	6.071	6.034	6.062	4,554,432	+0.02(+0.41%)
Oct 06, 2017	6.029	6.052	6.009	6.038	5,398,503	+0.05(+0.76%)
Oct 05, 2017	6.005	6.021	5.968	5.992	6,034,413	+0.00(+0.07%)
Oct 04, 2017	5.992	6.019	5.976	5.988	13,180,766	-0.02(-0.27%)
Oct 03, 2017	6.009	6.034	5.937	6.005	19,152,394	-0.05(-0.89%)
Oct 02, 2017	6.021	6.071	5.988	6.058	12,404,278	+0.04(+0.62%)
Sep 29, 2017	5.897	6.054	5.897	6.021	14,580,684	+0.13(+2.24%)
Sep 28, 2017	5.897	5.906	5.864	5.889	10,165,195	-0.01(-0.21%)
Sep 27, 2017		5.926		5.902	9,203,129	-0.02(-0.28%)
Sep 26, 2017	5.959	5.968	5.906	5.918	10,676,930	+0.01(+0.21%)
Sep 25, 2017	5.992	6.013	5.893	5.906	13,744,188	-0.12(-1.92%)
Sep 22, 2017	6.009	6.025	5.963	6.021	12,642,711	-0.02(-0.34%)
Sep 21, 2017	6.087	6.095	6.017	6.042	19,047,900	-0.08(-1.35%)
Sep 20, 2017	6.091	6.162	6.079	6.124	14,482,282	+0.02(+0.27%)
Sep 19, 2017	6.133	6.133	6.079	6.108	5,134,901	+0.00(+0.00%)
Sep 18, 2017	6.112	6.116	6.083	6.108	9,570,078	+0.06(+1.02%)
Sep 15, 2017	6.071	6.083	6.034	6.046	12,260,995	+0.04(+0.69%)
Sep 14, 2017	5.996	6.034	5.951	6.005	8,727,580	+0.01(+0.14%)
Sep 13, 2017	5.992	6.001	5.959	5.996	7,161,330	-0.00(-0.07%)
Sep 12, 2017	6.001	6.025	5.978	6.001	10,892,356	-0.01(-0.21%)
Sep 11, 2017	5.996	6.054	5.972	6.013	16,990,212	+0.02(+0.28%)
Sep 08, 2017	6.005	6.009	5.963	5.996	21,717,492	-0.02(-0.34%)
Sep 07, 2017	6.034	6.069	6.015	6.017	9,692,801	-0.02(-0.27%)
Sep 06, 2017	6.034	6.060	6.009	6.034	15,211,706	-0.01(-0.20%)
Sep 05, 2017	6.091	6.095	6.013	6.046	15,193,228	-0.08(-1.28%)