Infosys Ltd ADR (NY: INFY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2017	6.278	6.394	6.241	6.321	21,632,364	+0.05(+0.87%)
Jun 29, 2017	6.236	6.270	6.182	6.266	11,412,683	-0.01(-0.20%)
Jun 28, 2017	6.198	6.312	6.173	6.278	16,787,180	+0.09(+1.43%)
Jun 27, 2017	6.194	6.224	6.114	6.190	17,645,656	-0.10(-1.54%)
Jun 26, 2017	6.274	6.321	6.253	6.287	7,222,363	+0.04(+0.61%)
Jun 23, 2017	6.215	6.291	6.182	6.249	9,908,957	+0.03(+0.54%)
Jun 22, 2017	6.291	6.295	6.161	6.215	16,403,335	-0.09(-1.40%)
Jun 21, 2017	6.295	6.312	6.262	6.304	7,155,946	+0.03(+0.54%)
Jun 20, 2017	6.270	6.316	6.249	6.270	10,725,775	+0.03(+0.54%)
Jun 19, 2017	6.182	6.247	6.150	6.236	12,640,747	+0.06(+1.02%)
Jun 16, 2017	6.274	6.278	6.131	6.173	20,779,896	-0.17(-2.65%)
Jun 15, 2017	6.354	6.375	6.287	6.342	7,774,858	-0.04(-0.66%)
Jun 14, 2017	6.400	6.434	6.342	6.384	7,900,609	+0.01(+0.20%)
Jun 13, 2017	6.367	6.421	6.363	6.371	11,511,163	+0.03(+0.53%)
Jun 12, 2017	6.388	6.413	6.308	6.337	11,354,770	+0.05(+0.74%)
Jun 09, 2017	6.354	6.363	6.156	6.291	30,072,962	-0.13(-2.10%)
Jun 08, 2017	6.455	6.459	6.369	6.426	13,710,670	-0.03(-0.39%)
Jun 07, 2017	6.455	6.497	6.428	6.451	16,736,804	-0.11(-1.67%)
Jun 06, 2017	6.451	6.573	6.438	6.560	19,098,176	+0.15(+2.36%)
Jun 05, 2017	6.371	6.434	6.363	6.409	9,636,359	+0.02(+0.33%)
Jun 02, 2017	6.396	6.421	6.346	6.388	11,546,930	-0.05(-0.78%)
Jun 01, 2017	6.350	6.443	6.342	6.438	13,476,472	+0.08(+1.32%)
May 31, 2017	6.392	6.409	6.316	6.354	10,739,406	-0.03(-0.47%)
May 30, 2017	6.438	6.463	6.355	6.384	15,562,243	-0.05(-0.84%)
May 26, 2017	6.430	6.463	6.372	6.438	13,744,002	+0.01(+0.13%)
May 25, 2017	6.397	6.505	6.397	6.430	19,082,420	+0.13(+2.04%)
May 24, 2017	6.247	6.310	6.231	6.301	15,444,814	+0.06(+0.93%)
May 23, 2017	6.239	6.291	6.223	6.243	7,882,087	+0.00(+0.07%)
May 22, 2017	6.285	6.289	6.223	6.239	7,523,210	-0.05(-0.73%)
May 19, 2017	6.239	6.293	6.214	6.285	7,496,254	+0.07(+1.20%)
May 18, 2017	6.227	6.256	6.169	6.210	9,840,136	+0.04(+0.60%)
May 17, 2017	6.281	6.306	6.144	6.173	20,353,638	-0.15(-2.42%)
May 16, 2017	6.289	6.347	6.289	6.326	12,112,530	+0.06(+0.93%)
May 15, 2017	6.293	6.314	6.254	6.268	9,732,039	-0.07(-1.05%)
May 12, 2017	6.364	6.430	6.322	6.335	13,072,434	+0.00(+0.07%)
May 11, 2017	6.173	6.343	6.165	6.330	36,961,368	+0.15(+2.41%)
May 10, 2017	6.173	6.202	6.123	6.181	10,761,277	-0.01(-0.20%)
May 09, 2017	6.243	6.281	6.162	6.194	26,000,748	-0.07(-1.06%)
May 08, 2017	6.156	6.281	6.156	6.260	23,045,570	+0.12(+2.03%)
May 05, 2017	6.094	6.148	6.094	6.136	14,419,906	+0.03(+0.54%)
May 04, 2017	6.102	6.127	6.086	6.102	12,347,816	+0.02(+0.27%)
May 03, 2017	6.082	6.103	6.053	6.086	9,141,958	+0.07(+1.10%)
May 02, 2017	6.036	6.086	6.005	6.019	13,693,100	-0.01(-0.14%)
May 01, 2017	6.032	6.044	6.015	6.028	5,509,339	-0.01(-0.14%)
Apr 28, 2017	6.028	6.053	6.003	6.036	10,882,136	-0.00(-0.07%)
Apr 27, 2017	6.011	6.053	5.999	6.040	10,759,506	+0.03(+0.48%)
Apr 26, 2017	5.990	6.028	5.974	6.011	13,098,554	-0.02(-0.28%)
Apr 25, 2017	6.019	6.044	5.978	6.028	17,269,624	+0.05(+0.76%)
Apr 24, 2017	6.040	6.055	5.953	5.982	17,668,334	-0.02(-0.35%)
Apr 21, 2017	5.990	6.003	5.945	6.003	17,976,864	+0.00(+0.07%)
Apr 20, 2017	6.028	6.030	5.970	5.999	8,263,196	+0.05(+0.91%)
Apr 19, 2017	5.970	5.988	5.928	5.945	11,729,228	-0.03(-0.55%)
Apr 18, 2017	5.966	6.007	5.947	5.978	14,640,159	-0.05(-0.76%)
Apr 17, 2017	6.019	6.040	5.999	6.024	19,274,104	+0.02(+0.35%)
Apr 13, 2017	6.102	6.148	6.003	6.003	42,579,844	-0.32(-5.11%)
Apr 12, 2017	6.252	6.330	6.231	6.326	20,966,292	+0.07(+1.13%)
Apr 11, 2017	6.281	6.291	6.214	6.256	11,940,486	-0.03(-0.53%)
Apr 10, 2017	6.202	6.299	6.181	6.289	20,808,662	-0.04(-0.65%)
Apr 07, 2017	6.322	6.357	6.301	6.330	8,316,496	-0.04(-0.59%)
Apr 06, 2017	6.364	6.384	6.351	6.368	8,100,326	+0.00(+0.00%)
Apr 05, 2017	6.364	6.380	6.322	6.368	10,445,933	-0.01(-0.19%)
Apr 04, 2017	6.384	6.430	6.361	6.380	14,235,340	-0.03(-0.52%)