Infosys Ltd ADR (NY: INFY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	10.01	10.09	9.992	10.04	13,725,437	+0.14(+1.43%)
Sep 27, 2019	9.859	9.912	9.767	9.904	11,896,472	+0.07(+0.72%)
Sep 26, 2019	9.780	9.868	9.718	9.833	10,976,573	+0.06(+0.63%)
Sep 25, 2019	9.833	9.851	9.745	9.771	19,567,140	+0.02(+0.18%)
Sep 24, 2019	9.939	9.948	9.727	9.753	15,969,135	+0.04(+0.36%)
Sep 23, 2019	9.700	9.780	9.550	9.718	21,119,926	-0.31(-3.08%)
Sep 20, 2019	10.17	10.25	10.03	10.03	16,915,240	-0.22(-2.16%)
Sep 19, 2019	10.30	10.32	10.23	10.25	9,182,128	-0.09(-0.85%)
Sep 18, 2019	10.35	10.39	10.23	10.34	9,652,874	+0.03(+0.26%)
Sep 17, 2019	10.32	10.39	10.30	10.31	9,276,546	-0.08(-0.77%)
Sep 16, 2019	10.24	10.39	10.21	10.39	9,432,163	-0.01(-0.09%)
Sep 13, 2019	10.41	10.49	10.35	10.40	10,615,264	+0.08(+0.77%)
Sep 12, 2019	10.29	10.35	10.24	10.32	9,032,104	+0.09(+0.86%)
Sep 11, 2019	10.29	10.30	10.21	10.23	10,214,109	-0.04(-0.34%)
Sep 10, 2019	10.21	10.28	10.15	10.27	10,641,628	-0.02(-0.17%)
Sep 09, 2019	10.40	10.40	10.24	10.28	7,451,816	-0.15(-1.44%)
Sep 06, 2019	10.62	10.63	10.43	10.43	11,726,685	-0.23(-2.15%)
Sep 05, 2019	10.42	10.67	10.39	10.66	28,366,252	+0.34(+3.34%)
Sep 04, 2019	10.10	10.32	10.08	10.32	20,865,560	+0.35(+3.55%)
Sep 03, 2019	10.06	10.08	9.912	9.965	10,473,252	-0.19(-1.83%)
Aug 30, 2019	10.14	10.16	10.04	10.15	7,999,197	+0.09(+0.88%)
Aug 29, 2019	9.965	10.14	9.965	10.06	12,374,762	+0.17(+1.70%)
Aug 28, 2019	9.886	9.948	9.833	9.895	6,248,791	+0.04(+0.45%)
Aug 27, 2019	9.806	9.859	9.789	9.851	7,887,991	+0.02(+0.18%)
Aug 26, 2019	9.815	9.921	9.806	9.833	6,909,635	+0.02(+0.18%)
Aug 23, 2019	9.948	10.00	9.806	9.815	9,522,520	-0.09(-0.89%)
Aug 22, 2019	9.965	10.01	9.886	9.904	7,190,514	-0.08(-0.80%)
Aug 21, 2019	10.07	10.12	9.965	9.983	7,994,512	-0.03(-0.26%)
Aug 20, 2019	9.930	10.06	9.886	10.01	15,324,384	+0.18(+1.80%)
Aug 19, 2019	9.780	9.877	9.771	9.833	12,679,034	+0.05(+0.54%)
Aug 16, 2019	9.647	9.798	9.639	9.780	10,663,257	+0.12(+1.28%)
Aug 15, 2019	9.603	9.762	9.515	9.656	16,881,246	+0.12(+1.30%)
Aug 14, 2019	9.683	9.692	9.533	9.533	9,325,549	-0.24(-2.44%)
Aug 13, 2019	9.586	9.806	9.524	9.771	14,215,224	-0.04(-0.36%)
Aug 12, 2019	9.771	9.829	9.753	9.806	5,034,390	-0.03(-0.27%)
Aug 09, 2019	9.939	9.948	9.789	9.833	6,913,584	-0.11(-1.07%)
Aug 08, 2019	9.939	10.03	9.895	9.939	13,442,829	+0.08(+0.81%)
Aug 07, 2019	9.674	9.859	9.608	9.859	16,050,088	+0.14(+1.45%)
Aug 06, 2019	9.727	9.749	9.639	9.718	17,392,112	+0.09(+0.92%)
Aug 05, 2019	9.709	9.745	9.577	9.630	8,073,367	-0.16(-1.62%)
Aug 02, 2019	9.886	9.904	9.758	9.789	11,469,289	-0.16(-1.60%)
Aug 01, 2019	9.904	10.06	9.895	9.948	10,667,743	-0.05(-0.53%)
Jul 31, 2019	10.15	10.18	9.882	10.00	23,064,414	-0.09(-0.88%)
Jul 30, 2019	10.13	10.15	10.06	10.09	6,085,872	-0.08(-0.78%)
Jul 29, 2019	10.20	10.20	10.13	10.17	6,884,936	+0.03(+0.26%)
Jul 26, 2019	10.15	10.21	10.12	10.14	4,788,086	-0.04(-0.35%)
Jul 25, 2019	10.18	10.20	10.14	10.18	7,957,628	+0.05(+0.52%)
Jul 24, 2019	10.15	10.21	10.12	10.12	10,302,102	-0.03(-0.26%)
Jul 23, 2019	10.14	10.19	10.10	10.15	7,714,596	+0.03(+0.26%)
Jul 22, 2019	10.12	10.18	10.11	10.12	7,222,001	+0.06(+0.61%)
Jul 19, 2019	10.17	10.20	10.05	10.06	11,689,106	-0.14(-1.38%)
Jul 18, 2019	10.16	10.24	10.15	10.20	10,814,270	+0.05(+0.52%)
Jul 17, 2019	10.25	10.28	10.14	10.15	10,580,977	-0.04(-0.35%)
Jul 16, 2019	10.19	10.24	10.15	10.19	9,758,773	+0.03(+0.26%)
Jul 15, 2019	10.16	10.27	10.11	10.16	15,110,637	+0.09(+0.88%)
Jul 12, 2019	10.02	10.21	9.957	10.07	46,844,940	+0.60(+6.34%)
Jul 11, 2019	9.338	9.471	9.303	9.471	17,880,788	+0.21(+2.29%)
Jul 10, 2019	9.321	9.374	9.223	9.259	16,927,004	+0.05(+0.58%)
Jul 09, 2019	9.312	9.321	9.162	9.206	26,617,660	-0.12(-1.33%)
Jul 08, 2019	9.365	9.382	9.321	9.329	15,353,540	-0.11(-1.22%)
Jul 05, 2019	9.338	9.453	9.307	9.444	21,317,572	-0.04(-0.47%)
Jul 03, 2019	9.444	9.515	9.427	9.488	7,786,851	-0.02(-0.19%)
Jul 02, 2019	9.480	9.533	9.466	9.506	7,931,470	+0.05(+0.56%)