Infosys Ltd ADR (NY: INFY )

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	4.915	5.000	4.903	4.995	36,927,792	+0.07(+1.34%)
May 29, 2014	4.864	4.933	4.862	4.929	27,537,682	-0.04(-0.80%)
May 28, 2014	5.102	5.116	4.942	4.968	35,303,324	-0.17(-3.33%)
May 27, 2014	5.167	5.196	5.110	5.139	8,605,426	+0.03(+0.51%)
May 23, 2014	5.098	5.113	5.113	5.113	45,574,664	-0.00(-0.09%)
May 22, 2014	5.147	5.162	5.115	5.118	9,446,950	-0.06(-1.14%)
May 21, 2014	5.218	5.224	5.168	5.177	12,515,682	+0.05(+0.91%)
May 20, 2014	5.079	5.163	5.079	5.131	16,016,941	+0.07(+1.40%)
May 19, 2014	5.029	5.084	4.995	5.060	21,976,606	-0.11(-2.07%)
May 16, 2014	5.210	5.212	5.097	5.167	22,000,918	-0.05(-1.04%)
May 15, 2014	5.328	5.334	5.182	5.221	23,034,678	-0.06(-1.21%)
May 14, 2014	5.292	5.311	5.240	5.285	11,145,168	+0.01(+0.22%)
May 13, 2014	5.273	5.299	5.261	5.273	13,712,455	+0.03(+0.63%)
May 12, 2014	5.228	5.251	5.170	5.240	14,389,279	+0.14(+2.82%)
May 09, 2014	5.037	5.113	5.018	5.097	14,603,488	+0.10(+2.08%)
May 08, 2014	4.988	5.026	4.959	4.993	17,075,404	+0.01(+0.21%)
May 07, 2014	4.998	4.999	4.900	4.982	26,261,438	-0.19(-3.73%)
May 06, 2014	5.136	5.202	5.106	5.175	12,894,510	+0.01(+0.13%)
May 05, 2014	5.161	5.173	5.114	5.168	7,434,581	-0.02(-0.47%)
May 02, 2014	5.206	5.237	5.181	5.193	11,831,692	+0.01(+0.28%)
May 01, 2014	5.203	5.219	5.166	5.178	7,263,918	-0.04(-0.73%)
Apr 30, 2014	5.146	5.237	5.129	5.216	15,788,110	+0.04(+0.83%)
Apr 29, 2014	5.173	5.191	5.134	5.173	14,808,461	+0.03(+0.66%)
Apr 28, 2014	5.109	5.156	5.100	5.139	12,631,328	+0.04(+0.80%)
Apr 25, 2014	5.087	5.123	5.071	5.099	13,321,353	-0.00(-0.10%)
Apr 24, 2014	5.099	5.109	5.065	5.103	14,260,206	+0.02(+0.48%)
Apr 23, 2014	5.074	5.080	5.031	5.079	16,817,670	-0.01(-0.29%)
Apr 22, 2014	5.049	5.117	5.002	5.094	18,013,804	-0.00(-0.10%)
Apr 21, 2014	5.093	5.126	5.082	5.099	8,202,451	-0.04(-0.72%)
Apr 17, 2014	5.105	5.135	5.135	5.135	49,611,100	+0.03(+0.57%)
Apr 16, 2014	5.082	5.125	5.031	5.106	18,946,478	-0.04(-0.75%)
Apr 15, 2014	5.218	5.293	4.944	5.145	50,680,984	-0.25(-4.68%)
Apr 14, 2014	5.212	5.428	5.191	5.398	26,188,916	+0.24(+4.57%)
Apr 11, 2014	5.134	5.206	5.129	5.162	13,800,289	+0.04(+0.76%)
Apr 10, 2014	5.205	5.232	5.121	5.123	14,990,193	-0.13(-2.48%)
Apr 09, 2014	5.257	5.279	5.201	5.253	17,744,578	-0.08(-1.57%)
Apr 08, 2014	5.313	5.372	5.287	5.336	9,470,047	+0.03(+0.55%)
Apr 07, 2014	5.283	5.353	5.247	5.307	9,159,952	-0.01(-0.24%)
Apr 04, 2014	5.393	5.411	5.285	5.320	7,899,409	-0.04(-0.71%)
Apr 03, 2014	5.389	5.415	5.307	5.358	7,449,861	-0.05(-0.90%)
Apr 02, 2014	5.380	5.421	5.368	5.406	10,024,182	+0.05(+0.85%)
Apr 01, 2014	5.333	5.385	5.326	5.361	9,785,074	+0.10(+1.88%)
Mar 31, 2014	5.284	5.299	5.254	5.262	11,052,927	+0.02(+0.46%)
Mar 28, 2014	5.272	5.322	5.220	5.237	10,832,221	+0.03(+0.62%)
Mar 27, 2014	5.190	5.235	5.150	5.205	17,470,140	+0.00(+0.00%)
Mar 26, 2014	5.256	5.284	5.199	5.205	13,120,345	+0.02(+0.41%)
Mar 25, 2014	5.221	5.243	5.159	5.184	14,324,119	+0.01(+0.11%)
Mar 24, 2014	5.235	5.259	5.139	5.178	11,605,033	-0.05(-1.00%)
Mar 21, 2014	5.299	5.309	5.222	5.231	15,260,871	-0.07(-1.39%)
Mar 20, 2014	5.227	5.355	5.210	5.304	15,575,548	+0.08(+1.45%)
Mar 19, 2014	5.177	5.290	5.166	5.229	21,128,800	-0.10(-1.95%)
Mar 18, 2014	5.314	5.360	5.281	5.333	10,996,304	-0.01(-0.22%)
Mar 17, 2014	5.367	5.396	5.307	5.344	11,656,035	+0.01(+0.15%)
Mar 14, 2014	5.340	5.390	5.325	5.336	19,467,940	+0.04(+0.83%)
Mar 13, 2014	5.306	5.357	5.174	5.293	31,149,522	-0.15(-2.70%)
Mar 12, 2014	5.721	5.730	5.255	5.439	59,445,436	-0.35(-6.07%)
Mar 11, 2014	5.831	5.880	5.781	5.791	8,813,734	-0.00(-0.03%)
Mar 10, 2014	5.818	5.818	5.737	5.793	10,645,268	-0.07(-1.19%)
Mar 07, 2014	5.949	5.981	5.845	5.863	17,698,488	-0.26(-4.19%)
Mar 06, 2014	6.116	6.138	6.070	6.119	12,319,277	+0.05(+0.78%)
Mar 05, 2014	5.997	6.109	5.988	6.072	10,016,500	+0.06(+1.05%)
Mar 04, 2014	5.935	6.018	5.925	6.009	13,451,085	+0.19(+3.24%)

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.