Infosys Ltd ADR (NY: INFY )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	15.70	15.79	15.46	15.47	10,553,795	-0.70(-4.31%)
Jan 28, 2021	15.99	16.27	15.95	16.16	8,593,633	+0.16(+0.97%)
Jan 27, 2021	16.17	16.39	15.98	16.01	12,426,854	-0.35(-2.13%)
Jan 26, 2021	16.42	16.42	16.27	16.36	5,971,953	-0.06(-0.39%)
Jan 25, 2021	16.63	16.70	16.35	16.42	6,561,194	-0.24(-1.43%)
Jan 22, 2021	16.71	16.75	16.55	16.66	6,180,288	-0.02(-0.11%)
Jan 21, 2021	16.85	16.86	16.63	16.68	8,683,300	-0.18(-1.09%)
Jan 20, 2021	16.83	16.93	16.76	16.86	5,888,241	+0.26(+1.55%)
Jan 19, 2021	16.57	16.65	16.44	16.60	7,832,721	-0.05(-0.28%)
Jan 15, 2021	16.67	16.84	16.60	16.65	8,122,056	-0.05(-0.27%)
Jan 14, 2021	17.02	17.09	16.62	16.70	14,497,268	-0.19(-1.14%)
Jan 13, 2021	17.44	17.48	16.86	16.89	20,088,970	-0.16(-0.91%)
Jan 12, 2021	17.34	17.36	16.99	17.04	11,578,037	-0.15(-0.85%)
Jan 11, 2021	17.12	17.28	17.00	17.19	13,335,667	+0.16(+0.91%)
Jan 08, 2021	16.56	17.05	16.51	17.04	19,426,740	+0.95(+5.93%)
Jan 07, 2021	15.91	16.08	15.82	16.08	11,208,871	-0.16(-1.01%)
Jan 06, 2021	15.95	16.29	15.89	16.25	9,969,988	+0.07(+0.45%)
Jan 05, 2021	15.87	16.19	15.87	16.17	8,849,439	+0.37(+2.32%)
Jan 04, 2021	15.94	15.97	15.63	15.81	13,744,280	+0.27(+1.77%)
Dec 31, 2020		15.53	15.53	15.53	4,230,952	+0.02(+0.12%)
Dec 30, 2020	15.46	15.58	15.42	15.51	4,230,952	+0.16(+1.01%)
Dec 29, 2020	15.49	15.49	15.28	15.36	9,246,928	-0.01(-0.06%)
Dec 28, 2020	15.33	15.43	15.32	15.37	4,624,934	+0.16(+1.02%)
Dec 24, 2020	15.29	15.29	15.14	15.21	1,441,103	+0.01(+0.06%)
Dec 23, 2020	15.49	15.51	15.18	15.20	6,452,845	+0.01(+0.06%)
Dec 22, 2020	15.02	15.34	14.99	15.19	7,327,089	+0.60(+4.08%)
Dec 21, 2020	14.58	14.61	14.46	14.60	4,905,363	-0.27(-1.79%)
Dec 18, 2020	14.83	14.90	14.76	14.86	8,436,882	+0.01(+0.06%)
Dec 17, 2020	14.43	14.98	14.41	14.85	9,767,967	+0.50(+3.51%)
Dec 16, 2020	14.38	14.43	14.23	14.35	7,874,264	+0.05(+0.32%)
Dec 15, 2020	14.32	14.42	14.19	14.30	15,345,448	-0.05(-0.32%)
Dec 14, 2020	14.36	14.43	14.34	14.35	6,002,862	-0.07(-0.51%)
Dec 11, 2020	14.30	14.48	14.30	14.42	7,853,063	+0.22(+1.55%)
Dec 10, 2020	14.35	14.39	14.18	14.20	11,027,881	-0.03(-0.19%)
Dec 09, 2020	14.72	14.74	14.16	14.23	15,186,678	-0.44(-3.00%)
Dec 08, 2020	14.39	14.69	14.35	14.67	12,523,294	+0.36(+2.50%)
Dec 07, 2020	14.33	14.41	14.25	14.31	6,368,259	-0.12(-0.83%)
Dec 04, 2020	14.13	14.44	14.12	14.43	9,815,238	+0.47(+3.35%)
Dec 03, 2020	14.02	14.04	13.90	13.97	15,176,330	-0.16(-1.10%)
Dec 02, 2020	14.23	14.26	13.99	14.12	8,165,556	+0.03(+0.20%)
Dec 01, 2020	14.19	14.21	14.04	14.09	8,922,002	+0.15(+1.05%)
Nov 30, 2020	13.66	13.97	13.60	13.95	10,531,820	+0.27(+2.01%)
Nov 27, 2020	13.75	13.85	13.64	13.67	4,799,203	-0.17(-1.19%)
Nov 25, 2020	13.89	13.98	13.78	13.84	5,668,274	-0.39(-2.77%)
Nov 24, 2020	14.22	14.30	14.16	14.23	13,834,216	+0.14(+0.98%)
Nov 23, 2020	14.02	14.10	13.96	14.09	5,834,240	+0.43(+3.15%)
Nov 20, 2020	13.73	13.78	13.65	13.66	4,552,581	+0.07(+0.54%)
Nov 19, 2020	13.68	13.68	13.53	13.59	6,390,724	-0.15(-1.07%)
Nov 18, 2020	13.89	13.93	13.73	13.74	8,698,560	-0.27(-1.90%)
Nov 17, 2020	13.89	14.07	13.86	14.00	14,027,999	-0.16(-1.16%)
Nov 16, 2020	14.01	14.23	13.99	14.17	7,989,201	+0.16(+1.11%)
Nov 13, 2020	13.75	14.01	13.73	14.01	7,734,226	+0.31(+2.27%)
Nov 12, 2020	13.60	13.89	13.60	13.70	16,918,934	-0.13(-0.93%)
Nov 11, 2020	13.61	13.83	13.59	13.83	9,659,460	+0.50(+3.78%)
Nov 10, 2020	13.32	13.39	13.20	13.32	6,636,182	-0.27(-1.96%)
Nov 09, 2020	14.07	14.12	13.59	13.59	7,203,083	-0.09(-0.67%)
Nov 06, 2020	13.81	13.87	13.58	13.68	6,018,019	-0.07(-0.53%)
Nov 05, 2020	13.68	13.79	13.62	13.75	6,693,057	+0.30(+2.25%)
Nov 04, 2020	13.43	13.61	13.40	13.45	6,137,805	+0.35(+2.66%)
Nov 03, 2020	13.04	13.25	13.01	13.10	4,800,284	+0.05(+0.35%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.