Infosys Ltd ADR (NY: INFY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	8.616	8.659	8.599	8.646	19,318,116	+0.10(+1.20%)
Jul 30, 2018	8.655	8.698	8.518	8.543	16,481,370	-0.17(-1.97%)
Jul 27, 2018	8.826	8.839	8.668	8.715	10,123,292	-0.09(-0.97%)
Jul 26, 2018	8.788	8.826	8.758	8.801	11,188,354	-0.02(-0.19%)
Jul 25, 2018	8.758	8.861	8.745	8.818	8,798,045	+0.08(+0.93%)
Jul 24, 2018	8.719	8.749	8.681	8.736	9,981,460	+0.10(+1.19%)
Jul 23, 2018	8.591	8.646	8.563	8.633	8,021,193	+0.06(+0.70%)
Jul 20, 2018	8.526	8.633	8.520	8.573	12,130,266	+0.13(+1.52%)
Jul 19, 2018	8.329	8.488	8.329	8.445	17,498,812	+0.01(+0.15%)
Jul 18, 2018	8.466	8.492	8.423	8.432	6,807,938	-0.09(-1.11%)
Jul 17, 2018	8.385	8.543	8.363	8.526	14,160,540	+0.13(+1.53%)
Jul 16, 2018	8.453	8.471	8.370	8.398	17,238,366	+0.08(+0.93%)
Jul 13, 2018	8.192	8.411	8.184	8.321	31,769,768	-0.25(-2.95%)
Jul 12, 2018	8.372	8.608	8.346	8.573	33,042,354	+0.11(+1.27%)
Jul 11, 2018	8.368	8.479	8.368	8.466	18,662,868	-0.01(-0.10%)
Jul 10, 2018	8.334	8.518	8.261	8.475	20,846,826	+0.16(+1.96%)
Jul 09, 2018	8.252	8.329	8.239	8.312	16,040,680	+0.11(+1.31%)
Jul 06, 2018	8.192	8.233	8.154	8.205	15,668,416	-0.08(-0.98%)
Jul 05, 2018	8.132	8.299	8.102	8.286	25,434,464	-0.15(-1.78%)
Jul 03, 2018		8.436	8.436	8.436	0	+0.03(+0.41%)
Jul 02, 2018	8.308	8.419	8.303	8.402	11,382,341	+0.08(+0.93%)
Jun 29, 2018	8.205	8.359	8.196	8.325	22,423,290	+0.18(+2.26%)
Jun 28, 2018	7.995	8.166	7.982	8.141	18,602,856	+0.15(+1.82%)
Jun 27, 2018	7.944	8.052	7.922	7.995	16,125,386	-0.03(-0.32%)
Jun 26, 2018	7.969	8.034	7.948	8.021	9,862,517	+0.03(+0.43%)
Jun 25, 2018	7.995	8.016	7.956	7.986	10,782,445	-0.03(-0.43%)
Jun 22, 2018	7.879	8.034	7.839	8.021	19,040,926	+0.21(+2.69%)
Jun 21, 2018	7.811	7.830	7.781	7.811	8,700,549	+0.03(+0.39%)
Jun 20, 2018	7.806	7.828	7.772	7.781	8,586,740	-0.02(-0.22%)
Jun 19, 2018	7.841	7.841	7.774	7.798	17,956,260	-0.10(-1.30%)
Jun 18, 2018	7.926	7.948	7.888	7.901	12,705,796	-0.12(-1.55%)
Jun 15, 2018		7.781	7.952	8.025	13,163,962	+0.24(+3.14%)
Jun 14, 2018	7.922	7.922	7.777	7.781	12,891,851	-0.09(-1.11%)
Jun 13, 2018	7.943	7.985	7.864	7.868	11,478,510	-0.08(-0.95%)
Jun 12, 2018	7.860	7.968	7.849	7.943	8,929,488	+0.10(+1.33%)
Jun 11, 2018	7.830	7.864	7.793	7.839	6,154,404	+0.01(+0.11%)
Jun 08, 2018	7.768	7.860	7.759	7.830	8,647,679	+0.07(+0.86%)
Jun 07, 2018	7.830	7.860	7.759	7.764	7,232,749	-0.07(-0.91%)
Jun 06, 2018		7.835		7.835	7,674,866	+0.16(+2.07%)
Jun 05, 2018	7.651	7.688	7.603	7.676	7,260,161	-0.03(-0.43%)
Jun 04, 2018	7.680	7.718	7.672	7.709	5,672,403	+0.06(+0.82%)
Jun 01, 2018	7.638	7.667	7.615	7.646	7,282,775	+0.04(+0.55%)
May 31, 2018	7.600	7.655	7.592	7.605	13,884,955	+0.02(+0.28%)
May 30, 2018	7.550	7.584	7.490	7.584	12,039,777	+0.06(+0.78%)
May 29, 2018	7.546	7.571	7.475	7.525	14,959,364	-0.13(-1.75%)
May 25, 2018		7.659	7.659	7.659	0	+0.03(+0.44%)
May 24, 2018	7.475	7.734	7.475	7.626	31,522,362	+0.18(+2.41%)
May 23, 2018	7.258	7.479	7.224	7.446	25,824,918	+0.12(+1.66%)
May 22, 2018	7.295	7.362	7.272	7.325	10,882,181	+0.05(+0.75%)
May 21, 2018	7.266	7.283	7.210	7.270	8,940,048	+0.01(+0.17%)
May 18, 2018	7.262	7.295	7.243	7.258	9,281,045	+0.00(+0.00%)
May 17, 2018	7.312	7.312	7.216	7.258	9,512,486	-0.08(-1.08%)
May 16, 2018	7.354	7.379	7.320	7.337	5,979,253	+0.01(+0.17%)
May 15, 2018	7.325	7.366	7.270	7.325	5,737,962	-0.05(-0.74%)
May 14, 2018	7.366	7.437	7.358	7.379	8,918,253	+0.04(+0.51%)
May 11, 2018	7.320	7.385	7.312	7.341	7,434,707	+0.05(+0.63%)
May 10, 2018	7.291	7.329	7.270	7.295	7,774,245	-0.01(-0.11%)
May 09, 2018	7.291	7.304	7.237	7.304	5,647,422	+0.06(+0.87%)
May 08, 2018	7.245	7.295	7.203	7.241	6,696,727	-0.05(-0.69%)
May 07, 2018	7.308	7.337	7.258	7.291	13,519,362	-0.09(-1.25%)
May 04, 2018	7.320	7.408	7.299	7.383	11,825,262	-0.01(-0.11%)
May 03, 2018	7.387	7.412	7.308	7.391	8,251,636	-0.04(-0.51%)
May 02, 2018	7.400	7.467	7.375	7.429	17,349,872	+0.05(+0.74%)