Infosys Ltd ADR (NY: INFY )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	7.886	7.931	7.854	7.894	7,157,194	-0.02(-0.26%)
May 27, 2016	7.821	7.914	7.914	7.914	4,640,496	+0.13(+1.62%)
May 26, 2016	7.813	7.882	7.785	7.789	8,039,501	+0.15(+1.97%)
May 25, 2016	7.614	7.669	7.565	7.638	6,167,894	+0.09(+1.18%)
May 24, 2016	7.443	7.561	7.439	7.549	6,471,516	+0.08(+1.09%)
May 23, 2016	7.456	7.487	7.385	7.468	5,472,812	-0.03(-0.38%)
May 20, 2016	7.525	7.567	7.472	7.496	3,484,299	-0.00(-0.05%)
May 19, 2016	7.484	7.541	7.432	7.500	4,432,456	-0.07(-0.91%)
May 18, 2016	7.521	7.614	7.476	7.569	5,334,159	+0.09(+1.19%)
May 17, 2016	7.642	7.646	7.476	7.480	5,425,624	-0.18(-2.33%)
May 16, 2016	7.630	7.707	7.598	7.659	5,542,373	+0.13(+1.67%)
May 13, 2016	7.573	7.626	7.523	7.533	3,485,863	-0.07(-0.91%)
May 12, 2016	7.634	7.636	7.555	7.602	3,324,896	+0.02(+0.32%)
May 11, 2016	7.667	7.667	7.562	7.577	4,227,537	-0.13(-1.74%)
May 10, 2016	7.638	7.756	7.630	7.711	8,162,167	+0.12(+1.61%)
May 09, 2016	7.533	7.618	7.533	7.590	6,092,869	+0.12(+1.58%)
May 06, 2016	7.431	7.504	7.431	7.472	6,913,373	+0.00(+0.00%)
May 05, 2016	7.508	7.516	7.452	7.472	6,109,588	-0.02(-0.22%)
May 04, 2016	7.500	7.541	7.405	7.488	9,117,368	-0.03(-0.38%)
May 03, 2016	7.512	7.561	7.484	7.516	5,626,837	-0.11(-1.49%)
May 02, 2016	7.586	7.687	7.586	7.630	4,601,880	-0.00(-0.05%)
Apr 29, 2016	7.646	7.659	7.541	7.634	6,455,236	-0.04(-0.48%)
Apr 28, 2016	7.687	7.760	7.634	7.671	6,279,910	-0.13(-1.72%)
Apr 27, 2016	7.821	7.878	7.772	7.805	8,402,014	-0.00(-0.05%)
Apr 26, 2016	7.809	7.866	7.752	7.809	8,659,016	+0.06(+0.79%)
Apr 25, 2016	7.724	7.778	7.679	7.748	3,801,936	+0.00(+0.00%)
Apr 22, 2016	7.675	7.768	7.659	7.748	7,482,432	+0.06(+0.74%)
Apr 21, 2016	7.780	7.789	7.659	7.691	7,249,063	-0.16(-2.07%)
Apr 20, 2016	7.886	7.919	7.813	7.854	10,293,368	-0.00(-0.05%)
Apr 19, 2016	7.878	7.957	7.854	7.858	10,380,494	+0.02(+0.31%)
Apr 18, 2016	7.939	7.963	7.833	7.833	12,402,038	-0.29(-3.55%)
Apr 15, 2016	7.988	8.312	7.939	8.122	36,320,508	+0.63(+8.40%)
Apr 14, 2016	7.492	7.523	7.411	7.492	14,126,451	+0.04(+0.54%)
Apr 13, 2016	7.403	7.480	7.309	7.452	15,858,286	+0.06(+0.82%)
Apr 12, 2016	7.411	7.429	7.342	7.391	8,118,183	+0.01(+0.17%)
Apr 11, 2016	7.415	7.468	7.370	7.378	5,870,380	+0.05(+0.66%)
Apr 08, 2016	7.382	7.391	7.253	7.330	11,028,654	-0.02(-0.33%)
Apr 07, 2016	7.508	7.516	7.334	7.354	12,863,475	-0.28(-3.67%)
Apr 06, 2016	7.581	7.642	7.535	7.634	9,143,907	-0.00(-0.05%)
Apr 05, 2016	7.715	7.715	7.590	7.638	7,640,553	-0.18(-2.29%)
Apr 04, 2016	7.914	7.914	7.809	7.817	4,972,319	+0.00(+0.00%)
Apr 01, 2016	7.659	7.849	7.626	7.817	8,362,585	+0.09(+1.21%)
Mar 31, 2016	7.825	7.825	7.718	7.724	8,010,071	-0.06(-0.73%)
Mar 30, 2016	7.630	7.845	7.622	7.780	13,301,529	+0.19(+2.51%)
Mar 29, 2016	7.594	7.659	7.569	7.590	10,486,368	-0.02(-0.32%)
Mar 28, 2016	7.618	7.634	7.557	7.614	6,102,944	-0.02(-0.32%)
Mar 24, 2016	7.553	7.638	7.638	7.638	7,388,002	+0.06(+0.80%)
Mar 23, 2016	7.594	7.594	7.462	7.577	11,057,055	+0.06(+0.81%)
Mar 22, 2016	7.504	7.569	7.447	7.516	8,188,751	-0.07(-0.91%)
Mar 21, 2016	7.529	7.621	7.500	7.586	7,713,226	+0.06(+0.86%)
Mar 18, 2016	7.545	7.557	7.452	7.521	6,423,050	+0.08(+1.04%)
Mar 17, 2016	7.391	7.447	7.324	7.443	6,349,040	+0.06(+0.83%)
Mar 16, 2016	7.277	7.387	7.175	7.382	6,482,751	+0.17(+2.42%)
Mar 15, 2016	7.236	7.255	7.196	7.208	6,930,368	-0.11(-1.50%)
Mar 14, 2016	7.253	7.357	7.248	7.318	8,159,023	+0.02(+0.33%)
Mar 11, 2016	7.244	7.295	7.196	7.293	7,614,427	+0.08(+1.07%)
Mar 10, 2016	7.192	7.305	7.165	7.216	14,664,191	-0.03(-0.39%)
Mar 09, 2016	7.431	7.431	7.196	7.244	11,823,724	-0.03(-0.45%)
Mar 08, 2016	7.326	7.334	7.242	7.277	8,188,177	-0.20(-2.66%)
Mar 07, 2016	7.411	7.508	7.403	7.476	5,000,341	-0.01(-0.16%)
Mar 04, 2016	7.374	7.500	7.358	7.488	9,186,490	+0.11(+1.43%)
Mar 03, 2016	7.196	7.399	7.196	7.382	13,397,856	+0.20(+2.83%)
Mar 02, 2016	7.114	7.228	7.090	7.179	14,426,677	+0.11(+1.49%)

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.