Infosys Limited American Depositary Shares NYSE:INFY Historical Prices

Below are the 6286 trading days of historical prices for INFY.

#	Exchange	Symbol	Date	Open	High	Low	Close
6286	NYSE	INFY	Mon, Mar 4, 2024	19.64	19.81	19.50	19.80
6285	NYSE	INFY	Fri, Mar 1, 2024	19.92	19.92	19.76	19.83
6284	NYSE	INFY	Thu, Feb 29, 2024	20.03	20.09	19.93	19.96
6283	NYSE	INFY	Wed, Feb 28, 2024	19.95	19.96	19.81	19.95
6282	NYSE	INFY	Tue, Feb 27, 2024	19.98	20.06	19.93	20.00
6281	NYSE	INFY	Mon, Feb 26, 2024	19.93	20.03	19.83	19.99
6280	NYSE	INFY	Fri, Feb 23, 2024	20.21	20.26	20.10	20.11
6279	NYSE	INFY	Thu, Feb 22, 2024	20.20	20.36	20.14	20.31
6278	NYSE	INFY	Wed, Feb 21, 2024	19.79	19.94	19.68	19.78
6277	NYSE	INFY	Tue, Feb 20, 2024	20.28	20.40	19.99	20.02
6276	NYSE	INFY	Fri, Feb 16, 2024	20.35	20.58	20.26	20.47
6275	NYSE	INFY	Thu, Feb 15, 2024	20.27	20.33	20.19	20.31
6274	NYSE	INFY	Wed, Feb 14, 2024	20.06	20.20	19.99	20.18
6273	NYSE	INFY	Tue, Feb 13, 2024	19.92	20.01	19.81	19.86
6272	NYSE	INFY	Mon, Feb 12, 2024	20.09	20.24	20.09	20.14
6271	NYSE	INFY	Fri, Feb 9, 2024	20.15	20.25	20.05	20.10
6270	NYSE	INFY	Thu, Feb 8, 2024	20.43	20.51	20.17	20.19
6269	NYSE	INFY	Wed, Feb 7, 2024	20.31	20.48	20.13	20.43
6268	NYSE	INFY	Tue, Feb 6, 2024	20.65	20.74	20.50	20.61
6267	NYSE	INFY	Mon, Feb 5, 2024	20.32	20.35	20.20	20.30
6266	NYSE	INFY	Fri, Feb 2, 2024	20.33	20.49	20.20	20.35
6265	NYSE	INFY	Thu, Feb 1, 2024	19.86	20.22	19.83	20.19
6264	NYSE	INFY	Wed, Jan 31, 2024	20.04	20.15	19.85	19.86
6263	NYSE	INFY	Tue, Jan 30, 2024	20.03	20.07	19.86	19.95
6262	NYSE	INFY	Mon, Jan 29, 2024	20.15	20.17	20.07	20.17
6261	NYSE	INFY	Fri, Jan 26, 2024	20.16	20.37	20.12	20.22
6260	NYSE	INFY	Thu, Jan 25, 2024	20.00	20.16	19.86	20.09
6259	NYSE	INFY	Wed, Jan 24, 2024	20.10	20.18	19.96	19.99
6258	NYSE	INFY	Tue, Jan 23, 2024	19.70	19.96	19.61	19.79
6257	NYSE	INFY	Mon, Jan 22, 2024	19.93	20.00	19.84	19.87
6256	NYSE	INFY	Fri, Jan 19, 2024	19.80	20.03	19.73	19.99
6255	NYSE	INFY	Thu, Jan 18, 2024	19.82	19.96	19.65	19.83
6254	NYSE	INFY	Wed, Jan 17, 2024	19.56	19.71	19.47	19.54
6253	NYSE	INFY	Tue, Jan 16, 2024	19.39	19.57	19.21	19.47
6252	NYSE	INFY	Fri, Jan 12, 2024	19.41	20.06	19.41	19.60
6251	NYSE	INFY	Thu, Jan 11, 2024	18.64	19.14	18.63	18.82
6250	NYSE	INFY	Wed, Jan 10, 2024	18.28	18.31	17.98	18.10
6249	NYSE	INFY	Tue, Jan 9, 2024	18.35	18.42	18.21	18.25
6248	NYSE	INFY	Mon, Jan 8, 2024	18.10	18.42	18.09	18.40
6247	NYSE	INFY	Fri, Jan 5, 2024	18.25	18.32	18.07	18.10
6246	NYSE	INFY	Thu, Jan 4, 2024	18.20	18.27	18.01	18.07
6245	NYSE	INFY	Wed, Jan 3, 2024	17.56	18.06	17.55	18.04
6244	NYSE	INFY	Tue, Jan 2, 2024	18.24	18.28	18.02	18.08
6243	NYSE	INFY	Fri, Dec 29, 2023	18.50	18.53	18.32	18.38
6242	NYSE	INFY	Thu, Dec 28, 2023	18.61	18.69	18.53	18.56
6241	NYSE	INFY	Wed, Dec 27, 2023	18.64	18.68	18.45	18.60
6240	NYSE	INFY	Tue, Dec 26, 2023	18.64	18.67	18.37	18.45
6239	NYSE	INFY	Fri, Dec 22, 2023	18.70	18.89	18.64	18.76
6238	NYSE	INFY	Thu, Dec 21, 2023	18.50	18.56	18.18	18.41
6237	NYSE	INFY	Wed, Dec 20, 2023	18.53	18.68	18.42	18.42
6236	NYSE	INFY	Tue, Dec 19, 2023	18.68	18.95	18.68	18.79
6235	NYSE	INFY	Mon, Dec 18, 2023	18.69	18.85	18.55	18.80
6234	NYSE	INFY	Fri, Dec 15, 2023	18.93	18.98	18.63	18.67
6233	NYSE	INFY	Thu, Dec 14, 2023	18.00	18.47	17.96	18.37
6232	NYSE	INFY	Wed, Dec 13, 2023	17.39	17.47	17.29	17.47
6231	NYSE	INFY	Tue, Dec 12, 2023	17.50	17.56	17.34	17.55
6230	NYSE	INFY	Mon, Dec 11, 2023	17.81	17.89	17.32	17.41
6229	NYSE	INFY	Fri, Dec 8, 2023	17.89	17.93	17.74	17.89
6228	NYSE	INFY	Thu, Dec 7, 2023	17.67	17.71	17.58	17.64
6227	NYSE	INFY	Wed, Dec 6, 2023	17.80	17.86	17.66	17.69
6226	NYSE	INFY	Tue, Dec 5, 2023	17.59	17.71	17.39	17.46
6225	NYSE	INFY	Mon, Dec 4, 2023	17.84	17.88	17.64	17.69
6224	NYSE	INFY	Fri, Dec 1, 2023	17.47	17.75	17.43	17.73
6223	NYSE	INFY	Thu, Nov 30, 2023	17.61	17.69	17.47	17.55
6222	NYSE	INFY	Wed, Nov 29, 2023	17.74	17.75	17.60	17.62
6221	NYSE	INFY	Tue, Nov 28, 2023	17.37	17.67	17.34	17.63
6220	NYSE	INFY	Mon, Nov 27, 2023	17.34	17.42	17.27	17.37
6219	NYSE	INFY	Fri, Nov 24, 2023	17.39	17.47	17.29	17.47
6218	NYSE	INFY	Wed, Nov 22, 2023	17.64	17.68	17.50	17.58
6217	NYSE	INFY	Tue, Nov 21, 2023	17.47	17.55	17.41	17.44
6216	NYSE	INFY	Mon, Nov 20, 2023	17.41	17.58	17.37	17.54
6215	NYSE	INFY	Fri, Nov 17, 2023	17.31	17.52	17.27	17.51
6214	NYSE	INFY	Thu, Nov 16, 2023	17.45	17.51	17.27	17.27
6213	NYSE	INFY	Wed, Nov 15, 2023	16.97	17.36	16.97	17.36
6212	NYSE	INFY	Tue, Nov 14, 2023	16.75	16.99	16.73	16.92
6211	NYSE	INFY	Mon, Nov 13, 2023	16.45	16.61	16.42	16.55
6210	NYSE	INFY	Fri, Nov 10, 2023	16.40	16.68	16.38	16.63
6209	NYSE	INFY	Thu, Nov 9, 2023	16.54	16.58	16.34	16.36
6208	NYSE	INFY	Wed, Nov 8, 2023	16.68	16.73	16.62	16.67
6207	NYSE	INFY	Tue, Nov 7, 2023	16.80	16.85	16.71	16.79
6206	NYSE	INFY	Mon, Nov 6, 2023	16.80	16.87	16.72	16.86
6205	NYSE	INFY	Fri, Nov 3, 2023	16.80	16.85	16.67	16.68
6204	NYSE	INFY	Thu, Nov 2, 2023	16.62	16.74	16.55	16.69
6203	NYSE	INFY	Wed, Nov 1, 2023	16.30	16.41	16.27	16.40
6202	NYSE	INFY	Tue, Oct 31, 2023	16.41	16.51	16.32	16.42
6201	NYSE	INFY	Mon, Oct 30, 2023	16.50	16.56	16.39	16.50
6200	NYSE	INFY	Fri, Oct 27, 2023	16.51	16.61	16.40	16.44
6199	NYSE	INFY	Thu, Oct 26, 2023	16.39	16.47	16.27	16.32
6198	NYSE	INFY	Wed, Oct 25, 2023	16.46	16.53	16.37	16.38
6197	NYSE	INFY	Tue, Oct 24, 2023	16.67	16.82	16.65	16.78
6196	NYSE	INFY	Mon, Oct 23, 2023	16.76	17.01	16.71	16.56
6195	NYSE	INFY	Fri, Oct 20, 2023	17.00	17.18	16.93	16.97
6194	NYSE	INFY	Thu, Oct 19, 2023	17.09	17.26	17.07	17.09
6193	NYSE	INFY	Wed, Oct 18, 2023	17.18	17.28	17.10	17.14
6192	NYSE	INFY	Tue, Oct 17, 2023	17.09	17.40	17.09	17.35
6191	NYSE	INFY	Mon, Oct 16, 2023	16.97	17.30	16.97	17.21
6190	NYSE	INFY	Fri, Oct 13, 2023	16.84	17.19	16.77	16.90
6189	NYSE	INFY	Thu, Oct 12, 2023	16.40	16.89	16.21	16.46
6188	NYSE	INFY	Wed, Oct 11, 2023	17.86	17.93	17.55	17.61
6187	NYSE	INFY	Tue, Oct 10, 2023	17.85	18.00	17.78	17.85
6186	NYSE	INFY	Mon, Oct 9, 2023	17.58	17.80	17.53	17.75
6185	NYSE	INFY	Fri, Oct 6, 2023	17.59	17.86	17.54	17.79
6184	NYSE	INFY	Thu, Oct 5, 2023	17.52	17.65	17.46	17.61
6183	NYSE	INFY	Wed, Oct 4, 2023	17.19	17.46	17.16	17.44
6182	NYSE	INFY	Tue, Oct 3, 2023	17.09	17.24	16.98	17.00
6181	NYSE	INFY	Mon, Oct 2, 2023	17.03	17.19	17.03	17.18
6180	NYSE	INFY	Fri, Sep 29, 2023	17.13	17.29	17.05	17.11
6179	NYSE	INFY	Thu, Sep 28, 2023	17.04	17.15	16.72	16.96
6178	NYSE	INFY	Wed, Sep 27, 2023	17.42	17.51	17.33	17.44
6177	NYSE	INFY	Tue, Sep 26, 2023	17.43	17.50	17.25	17.27
6176	NYSE	INFY	Mon, Sep 25, 2023	17.56	17.68	17.41	17.61
6175	NYSE	INFY	Fri, Sep 22, 2023	17.89	17.95	17.74	17.78
6174	NYSE	INFY	Thu, Sep 21, 2023	17.91	17.97	17.74	17.74
6173	NYSE	INFY	Wed, Sep 20, 2023	17.96	18.11	17.88	17.89
6172	NYSE	INFY	Tue, Sep 19, 2023	17.74	17.82	17.69	17.79
6171	NYSE	INFY	Mon, Sep 18, 2023	17.75	17.88	17.71	17.76
6170	NYSE	INFY	Fri, Sep 15, 2023	18.08	18.13	17.70	17.75
6169	NYSE	INFY	Thu, Sep 14, 2023	18.11	18.18	18.03	18.11
6168	NYSE	INFY	Wed, Sep 13, 2023	18.04	18.05	17.93	18.00
6167	NYSE	INFY	Tue, Sep 12, 2023	18.04	18.18	18.01	18.06
6166	NYSE	INFY	Mon, Sep 11, 2023	17.84	17.95	17.74	17.95
6165	NYSE	INFY	Fri, Sep 8, 2023	17.62	17.76	17.58	17.75
6164	NYSE	INFY	Thu, Sep 7, 2023	17.55	17.60	17.48	17.52
6163	NYSE	INFY	Wed, Sep 6, 2023	17.69	17.75	17.55	17.58
6162	NYSE	INFY	Tue, Sep 5, 2023	17.82	17.95	17.76	17.77
6161	NYSE	INFY	Fri, Sep 1, 2023	17.52	17.58	17.45	17.52
6160	NYSE	INFY	Thu, Aug 31, 2023	17.50	17.57	17.36	17.37
6159	NYSE	INFY	Wed, Aug 30, 2023	17.47	17.59	17.45	17.55
6158	NYSE	INFY	Tue, Aug 29, 2023	17.28	17.43	17.26	17.42
6157	NYSE	INFY	Mon, Aug 28, 2023	17.26	17.40	17.25	17.33
6156	NYSE	INFY	Fri, Aug 25, 2023	17.18	17.31	17.06	17.25
6155	NYSE	INFY	Thu, Aug 24, 2023	17.30	17.34	17.09	17.13
6154	NYSE	INFY	Wed, Aug 23, 2023	17.08	17.29	17.08	17.27
6153	NYSE	INFY	Tue, Aug 22, 2023	16.96	17.10	16.94	16.99
6152	NYSE	INFY	Mon, Aug 21, 2023	16.91	16.95	16.74	16.88
6151	NYSE	INFY	Fri, Aug 18, 2023	16.71	16.76	16.60	16.72
6150	NYSE	INFY	Thu, Aug 17, 2023	17.17	17.17	16.95	16.97
6149	NYSE	INFY	Wed, Aug 16, 2023	17.21	17.31	17.07	17.13
6148	NYSE	INFY	Tue, Aug 15, 2023	16.77	17.18	16.77	17.13
6147	NYSE	INFY	Mon, Aug 14, 2023	16.80	16.95	16.74	16.86
6146	NYSE	INFY	Fri, Aug 11, 2023	16.61	16.70	16.56	16.68
6145	NYSE	INFY	Thu, Aug 10, 2023	16.78	17.00	16.78	16.87
6144	NYSE	INFY	Wed, Aug 9, 2023	16.81	16.85	16.63	16.71
6143	NYSE	INFY	Tue, Aug 8, 2023	16.70	16.77	16.58	16.77
6142	NYSE	INFY	Mon, Aug 7, 2023	16.88	16.89	16.71	16.78
6141	NYSE	INFY	Fri, Aug 4, 2023	16.68	16.88	16.64	16.71
6140	NYSE	INFY	Thu, Aug 3, 2023	16.52	16.56	16.44	16.51
6139	NYSE	INFY	Wed, Aug 2, 2023	16.54	16.60	16.44	16.52
6138	NYSE	INFY	Tue, Aug 1, 2023	16.72	16.84	16.65	16.80
6137	NYSE	INFY	Mon, Jul 31, 2023	16.62	16.75	16.60	16.66
6136	NYSE	INFY	Fri, Jul 28, 2023	16.36	16.48	16.19	16.46
6135	NYSE	INFY	Thu, Jul 27, 2023	16.64	16.78	16.62	16.63
6134	NYSE	INFY	Wed, Jul 26, 2023	16.40	16.67	16.40	16.62
6133	NYSE	INFY	Tue, Jul 25, 2023	16.23	16.44	16.23	16.38
6132	NYSE	INFY	Mon, Jul 24, 2023	16.30	16.34	16.17	16.22
6131	NYSE	INFY	Fri, Jul 21, 2023	16.19	16.47	16.09	16.30
6130	NYSE	INFY	Thu, Jul 20, 2023	16.00	16.22	15.33	16.22
6129	NYSE	INFY	Wed, Jul 19, 2023	17.81	17.95	17.64	17.71
6128	NYSE	INFY	Tue, Jul 18, 2023	17.80	18.14	17.76	17.88
6127	NYSE	INFY	Mon, Jul 17, 2023	17.05	17.31	17.03	17.29
6126	NYSE	INFY	Fri, Jul 14, 2023	17.16	17.21	16.99	17.04
6125	NYSE	INFY	Thu, Jul 13, 2023	16.58	16.85	16.58	16.79
6124	NYSE	INFY	Wed, Jul 12, 2023	16.26	16.29	16.03	16.07
6123	NYSE	INFY	Tue, Jul 11, 2023	16.26	16.28	16.15	16.24
6122	NYSE	INFY	Mon, Jul 10, 2023	16.04	16.07	15.98	16.01
6121	NYSE	INFY	Fri, Jul 7, 2023	16.00	16.18	16.00	16.05
6120	NYSE	INFY	Thu, Jul 6, 2023	16.14	16.18	16.00	16.07
6119	NYSE	INFY	Wed, Jul 5, 2023	16.15	16.37	16.13	16.26
6118	NYSE	INFY	Mon, Jul 3, 2023	16.19	16.30	16.05	16.14
6117	NYSE	INFY	Fri, Jun 30, 2023	16.17	16.26	16.02	16.07
6116	NYSE	INFY	Thu, Jun 29, 2023	15.78	15.92	15.69	15.90
6115	NYSE	INFY	Wed, Jun 28, 2023	15.68	15.77	15.55	15.75
6114	NYSE	INFY	Tue, Jun 27, 2023	15.61	15.64	15.46	15.62
6113	NYSE	INFY	Mon, Jun 26, 2023	15.31	15.54	15.30	15.50
6112	NYSE	INFY	Fri, Jun 23, 2023	15.24	15.27	15.15	15.20
6111	NYSE	INFY	Thu, Jun 22, 2023	15.21	15.51	15.18	15.47
6110	NYSE	INFY	Wed, Jun 21, 2023	15.36	15.44	15.12	15.39
6109	NYSE	INFY	Tue, Jun 20, 2023	15.81	15.84	15.57	15.64
6108	NYSE	INFY	Fri, Jun 16, 2023	15.74	15.86	15.64	15.83
6107	NYSE	INFY	Thu, Jun 15, 2023	15.47	15.66	15.41	15.62
6106	NYSE	INFY	Wed, Jun 14, 2023	15.80	15.89	15.49	15.56
6105	NYSE	INFY	Tue, Jun 13, 2023	15.93	15.94	15.70	15.85
6104	NYSE	INFY	Mon, Jun 12, 2023	15.64	15.84	15.62	15.81
6103	NYSE	INFY	Fri, Jun 9, 2023	15.32	15.52	15.30	15.45
6102	NYSE	INFY	Thu, Jun 8, 2023	15.57	15.65	15.39	15.44
6101	NYSE	INFY	Wed, Jun 7, 2023	15.64	15.70	15.53	15.64
6100	NYSE	INFY	Tue, Jun 6, 2023	15.31	15.67	15.26	15.64
6099	NYSE	INFY	Mon, Jun 5, 2023	15.67	15.59	15.34	15.80
6098	NYSE	INFY	Fri, Jun 2, 2023	15.71	15.87	15.70	15.80
6097	NYSE	INFY	Thu, Jun 1, 2023	15.79	15.90	15.67	15.83
6096	NYSE	INFY	Wed, May 31, 2023	15.80	16.01	15.80	15.75
6095	NYSE	INFY	Tue, May 30, 2023	15.89	15.95	15.83	15.90
6094	NYSE	INFY	Fri, May 26, 2023	15.81	15.94	15.79	15.87
6093	NYSE	INFY	Thu, May 25, 2023	15.74	15.76	15.52	15.66
6092	NYSE	INFY	Wed, May 24, 2023	15.60	15.64	15.49	15.56
6091	NYSE	INFY	Tue, May 23, 2023	15.56	15.64	15.51	15.53
6090	NYSE	INFY	Mon, May 22, 2023	15.49	15.73	15.47	15.65
6089	NYSE	INFY	Fri, May 19, 2023	15.29	15.40	15.24	15.25
6088	NYSE	INFY	Thu, May 18, 2023	15.09	15.17	15.07	15.15
6087	NYSE	INFY	Wed, May 17, 2023	15.00	15.22	15.00	15.19
6086	NYSE	INFY	Tue, May 16, 2023	15.25	15.28	15.10	15.11
6085	NYSE	INFY	Mon, May 15, 2023	15.13	15.38	15.08	15.34
6084	NYSE	INFY	Fri, May 12, 2023	15.00	15.11	14.98	15.08
6083	NYSE	INFY	Thu, May 11, 2023	15.20	15.20	15.01	15.03
6082	NYSE	INFY	Wed, May 10, 2023	15.27	15.34	15.18	15.30
6081	NYSE	INFY	Tue, May 9, 2023	15.25	15.29	15.21	15.27
6080	NYSE	INFY	Mon, May 8, 2023	15.35	15.37	15.25	15.26
6079	NYSE	INFY	Fri, May 5, 2023	15.24	15.28	15.17	15.25
6078	NYSE	INFY	Thu, May 4, 2023	15.38	15.45	15.29	15.30
6077	NYSE	INFY	Wed, May 3, 2023	15.52	15.58	15.35	15.38
6076	NYSE	INFY	Tue, May 2, 2023	15.48	15.57	15.36	15.54
6075	NYSE	INFY	Mon, May 1, 2023	15.50	15.53	15.43	15.49
6074	NYSE	INFY	Fri, Apr 28, 2023	15.26	15.55	15.26	15.54
6073	NYSE	INFY	Thu, Apr 27, 2023	15.08	15.34	15.08	15.31
6072	NYSE	INFY	Wed, Apr 26, 2023	14.83	14.95	14.78	14.85
6071	NYSE	INFY	Tue, Apr 25, 2023	14.88	14.88	14.78	14.79
6070	NYSE	INFY	Mon, Apr 24, 2023	14.82	14.86	14.71	14.82
6069	NYSE	INFY	Fri, Apr 21, 2023	14.91	14.96	14.84	14.87
6068	NYSE	INFY	Thu, Apr 20, 2023	14.82	14.99	14.79	14.85
6067	NYSE	INFY	Wed, Apr 19, 2023	14.83	14.92	14.76	14.82
6066	NYSE	INFY	Tue, Apr 18, 2023	15.17	15.19	14.94	14.96
6065	NYSE	INFY	Mon, Apr 17, 2023	15.07	15.29	15.05	15.19
6064	NYSE	INFY	Fri, Apr 14, 2023	15.45	15.55	15.06	15.18
6063	NYSE	INFY	Thu, Apr 13, 2023	15.87	15.97	15.33	15.40
6062	NYSE	INFY	Wed, Apr 12, 2023	17.71	17.80	17.01	17.07
6061	NYSE	INFY	Tue, Apr 11, 2023	17.23	17.45	17.18	17.45
6060	NYSE	INFY	Mon, Apr 10, 2023	17.36	17.40	17.20	17.39
6059	NYSE	INFY	Thu, Apr 6, 2023	17.30	17.37	17.15	17.25
6058	NYSE	INFY	Wed, Apr 5, 2023	17.39	17.44	17.24	17.33
6057	NYSE	INFY	Tue, Apr 4, 2023	17.43	17.46	17.34	17.37
6056	NYSE	INFY	Mon, Apr 3, 2023	17.21	17.44	17.21	17.42
6055	NYSE	INFY	Fri, Mar 31, 2023	17.43	17.46	17.25	17.44
6054	NYSE	INFY	Thu, Mar 30, 2023	17.11	17.14	17.02	17.14
6053	NYSE	INFY	Wed, Mar 29, 2023	16.83	16.98	16.81	16.96
6052	NYSE	INFY	Tue, Mar 28, 2023	16.82	16.91	16.68	16.77
6051	NYSE	INFY	Mon, Mar 27, 2023	16.90	17.04	16.83	17.02
6050	NYSE	INFY	Fri, Mar 24, 2023	16.75	16.81	16.65	16.80
6049	NYSE	INFY	Thu, Mar 23, 2023	16.86	17.06	16.66	16.94
6048	NYSE	INFY	Wed, Mar 22, 2023	16.77	16.91	16.59	16.60
6047	NYSE	INFY	Tue, Mar 21, 2023	16.84	16.91	16.68	16.89
6046	NYSE	INFY	Mon, Mar 20, 2023	16.90	17.04	16.84	16.93
6045	NYSE	INFY	Fri, Mar 17, 2023	17.07	17.12	16.86	16.89
6044	NYSE	INFY	Thu, Mar 16, 2023	16.77	17.20	16.77	17.19
6043	NYSE	INFY	Wed, Mar 15, 2023	16.89	17.01	16.74	16.93
6042	NYSE	INFY	Tue, Mar 14, 2023	17.21	17.47	17.20	17.33
6041	NYSE	INFY	Mon, Mar 13, 2023	17.25	17.51	16.97	17.27
6040	NYSE	INFY	Fri, Mar 10, 2023	17.78	17.95	17.63	17.68
6039	NYSE	INFY	Thu, Mar 9, 2023	17.97	18.09	17.72	17.72
6038	NYSE	INFY	Wed, Mar 8, 2023	18.23	18.23	18.07	18.16
6037	NYSE	INFY	Tue, Mar 7, 2023	18.25	18.32	18.12	18.22
6036	NYSE	INFY	Mon, Mar 6, 2023	18.34	18.34	18.22	18.26
6035	NYSE	INFY	Fri, Mar 3, 2023	18.14	18.18	17.92	18.18
6034	NYSE	INFY	Thu, Mar 2, 2023	17.84	18.09	17.79	18.09
6033	NYSE	INFY	Wed, Mar 1, 2023	18.09	18.11	17.89	18.02
6032	NYSE	INFY	Tue, Feb 28, 2023	18.00	18.05	17.93	17.94
6031	NYSE	INFY	Mon, Feb 27, 2023	18.19	18.28	18.11	18.16
6030	NYSE	INFY	Fri, Feb 24, 2023	18.47	18.50	18.26	18.33
6029	NYSE	INFY	Thu, Feb 23, 2023	18.63	18.78	18.54	18.70
6028	NYSE	INFY	Wed, Feb 22, 2023	18.70	18.76	18.59	18.62
6027	NYSE	INFY	Tue, Feb 21, 2023	18.81	19.01	18.78	18.79
6026	NYSE	INFY	Fri, Feb 17, 2023	19.01	19.12	18.95	19.08
6025	NYSE	INFY	Thu, Feb 16, 2023	19.11	19.29	19.07	19.12
6024	NYSE	INFY	Wed, Feb 15, 2023	19.12	19.27	19.08	19.23
6023	NYSE	INFY	Tue, Feb 14, 2023	19.06	19.24	18.95	19.12
6022	NYSE	INFY	Mon, Feb 13, 2023	18.89	19.05	18.86	19.02
6021	NYSE	INFY	Fri, Feb 10, 2023	19.29	19.38	19.03	19.16
6020	NYSE	INFY	Thu, Feb 9, 2023	19.52	19.59	19.30	19.34
6019	NYSE	INFY	Wed, Feb 8, 2023	19.25	19.34	19.13	19.16
6018	NYSE	INFY	Tue, Feb 7, 2023	18.68	19.07	18.68	19.03
6017	NYSE	INFY	Mon, Feb 6, 2023	18.91	18.99	18.75	18.82
6016	NYSE	INFY	Fri, Feb 3, 2023	19.30	19.49	19.21	19.28
6015	NYSE	INFY	Thu, Feb 2, 2023	19.40	19.54	19.28	19.51
6014	NYSE	INFY	Wed, Feb 1, 2023	18.88	19.14	18.77	19.02
6013	NYSE	INFY	Tue, Jan 31, 2023	18.62	18.80	18.54	18.80
6012	NYSE	INFY	Mon, Jan 30, 2023	18.72	18.88	18.65	18.69
6011	NYSE	INFY	Fri, Jan 27, 2023	18.62	18.76	18.50	18.66
6010	NYSE	INFY	Thu, Jan 26, 2023	18.69	18.96	18.59	18.94
6009	NYSE	INFY	Wed, Jan 25, 2023	18.73	18.74	18.54	18.62
6008	NYSE	INFY	Tue, Jan 24, 2023	18.97	19.00	18.84	18.90
6007	NYSE	INFY	Mon, Jan 23, 2023	18.91	19.11	18.82	19.05
6006	NYSE	INFY	Fri, Jan 20, 2023	18.68	18.83	18.59	18.78
6005	NYSE	INFY	Thu, Jan 19, 2023	18.78	18.92	18.75	18.81
6004	NYSE	INFY	Wed, Jan 18, 2023	18.82	18.99	18.75	18.75
6003	NYSE	INFY	Tue, Jan 17, 2023	18.62	18.88	18.62	18.67
6002	NYSE	INFY	Fri, Jan 13, 2023	18.39	18.58	18.24	18.52
6001	NYSE	INFY	Thu, Jan 12, 2023	18.52	18.61	18.06	18.40
6000	NYSE	INFY	Wed, Jan 11, 2023	17.82	18.15	17.74	18.12
5999	NYSE	INFY	Tue, Jan 10, 2023	17.93	17.94	17.69	17.83
5998	NYSE	INFY	Mon, Jan 9, 2023	18.09	18.24	17.99	18.00
5997	NYSE	INFY	Fri, Jan 6, 2023	17.53	17.84	17.47	17.81
5996	NYSE	INFY	Thu, Jan 5, 2023	17.81	17.87	17.68	17.68
5995	NYSE	INFY	Wed, Jan 4, 2023	17.94	18.17	17.86	18.10
5994	NYSE	INFY	Tue, Jan 3, 2023	18.18	18.35	18.06	18.23
5993	NYSE	INFY	Fri, Dec 30, 2022	18.09	18.18	17.85	18.01
5992	NYSE	INFY	Thu, Dec 29, 2022	18.09	18.38	18.09	18.24
5991	NYSE	INFY	Wed, Dec 28, 2022	18.05	18.19	17.92	17.96
5990	NYSE	INFY	Tue, Dec 27, 2022	18.01	18.09	17.84	18.03
5989	NYSE	INFY	Fri, Dec 23, 2022	17.82	17.95	17.73	17.92
5988	NYSE	INFY	Thu, Dec 22, 2022	18.04	18.08	17.73	17.93
5987	NYSE	INFY	Wed, Dec 21, 2022	18.02	18.27	18.02	18.22
5986	NYSE	INFY	Tue, Dec 20, 2022	17.95	18.21	17.90	18.06
5985	NYSE	INFY	Mon, Dec 19, 2022	17.86	17.99	17.79	17.88
5984	NYSE	INFY	Fri, Dec 16, 2022	18.11	18.22	17.69	17.73
5983	NYSE	INFY	Thu, Dec 15, 2022	18.33	18.36	18.01	18.17
5982	NYSE	INFY	Wed, Dec 14, 2022	18.75	18.97	18.60	18.72
5981	NYSE	INFY	Tue, Dec 13, 2022	19.01	19.15	18.63	18.73
5980	NYSE	INFY	Mon, Dec 12, 2022	18.49	18.53	18.36	18.41
5979	NYSE	INFY	Fri, Dec 9, 2022	18.92	19.02	18.41	18.49
5978	NYSE	INFY	Thu, Dec 8, 2022	19.54	19.82	19.49	19.58
5977	NYSE	INFY	Wed, Dec 7, 2022	19.35	19.43	19.23	19.39
5976	NYSE	INFY	Tue, Dec 6, 2022	19.49	19.58	19.18	19.41
5975	NYSE	INFY	Mon, Dec 5, 2022	20.04	20.15	19.59	19.75
5974	NYSE	INFY	Fri, Dec 2, 2022	20.10	20.29	19.86	20.19
5973	NYSE	INFY	Thu, Dec 1, 2022	20.40	20.57	20.25	20.51
5972	NYSE	INFY	Wed, Nov 30, 2022	19.84	20.36	19.77	20.35
5971	NYSE	INFY	Tue, Nov 29, 2022	19.72	19.89	19.67	19.71
5970	NYSE	INFY	Mon, Nov 28, 2022	19.90	19.96	19.61	19.63
5969	NYSE	INFY	Fri, Nov 25, 2022	19.83	20.02	19.78	19.92
5968	NYSE	INFY	Wed, Nov 23, 2022	19.31	19.55	19.30	19.53
5967	NYSE	INFY	Tue, Nov 22, 2022	19.28	19.41	19.26	19.37
5966	NYSE	INFY	Mon, Nov 21, 2022	19.26	19.34	19.24	19.30
5965	NYSE	INFY	Fri, Nov 18, 2022	19.68	19.68	19.36	19.47
5964	NYSE	INFY	Thu, Nov 17, 2022	19.39	19.54	19.34	19.48
5963	NYSE	INFY	Wed, Nov 16, 2022	19.65	19.82	19.62	19.69
5962	NYSE	INFY	Tue, Nov 15, 2022	19.98	20.06	19.74	19.76
5961	NYSE	INFY	Mon, Nov 14, 2022	19.62	19.80	19.55	19.55
5960	NYSE	INFY	Fri, Nov 11, 2022	19.51	19.79	19.36	19.75
5959	NYSE	INFY	Thu, Nov 10, 2022	19.09	19.29	18.92	19.20
5958	NYSE	INFY	Wed, Nov 9, 2022	18.51	18.75	18.47	18.48
5957	NYSE	INFY	Tue, Nov 8, 2022	18.70	18.95	18.62	18.74
5956	NYSE	INFY	Mon, Nov 7, 2022	18.25	18.66	18.25	18.58
5955	NYSE	INFY	Fri, Nov 4, 2022	18.27	18.46	18.10	18.33
5954	NYSE	INFY	Thu, Nov 3, 2022	18.20	18.27	18.08	18.19
5953	NYSE	INFY	Wed, Nov 2, 2022	18.71	18.88	18.41	18.41
5952	NYSE	INFY	Tue, Nov 1, 2022	19.19	19.22	18.84	18.91
5951	NYSE	INFY	Mon, Oct 31, 2022	18.66	18.83	18.62	18.73
5950	NYSE	INFY	Fri, Oct 28, 2022	18.41	18.81	18.37	18.79
5949	NYSE	INFY	Thu, Oct 27, 2022	18.48	18.63	18.41	18.51
5948	NYSE	INFY	Wed, Oct 26, 2022	18.60	18.88	18.55	18.48
5947	NYSE	INFY	Tue, Oct 25, 2022	18.50	18.68	18.48	18.62
5946	NYSE	INFY	Mon, Oct 24, 2022	18.29	18.54	18.22	18.44
5945	NYSE	INFY	Fri, Oct 21, 2022	17.93	18.36	17.86	18.30
5944	NYSE	INFY	Thu, Oct 20, 2022	18.03	18.23	17.86	17.89
5943	NYSE	INFY	Wed, Oct 19, 2022	17.85	17.98	17.73	17.83
5942	NYSE	INFY	Tue, Oct 18, 2022	18.25	18.38	17.89	18.07
5941	NYSE	INFY	Mon, Oct 17, 2022	18.12	18.38	18.11	18.16
5940	NYSE	INFY	Fri, Oct 14, 2022	17.93	18.20	17.79	17.81
5939	NYSE	INFY	Thu, Oct 13, 2022	17.00	18.23	16.91	18.05
5938	NYSE	INFY	Wed, Oct 12, 2022	17.14	17.31	17.03	17.10
5937	NYSE	INFY	Tue, Oct 11, 2022	17.03	17.28	16.99	17.13
5936	NYSE	INFY	Mon, Oct 10, 2022	17.56	17.69	17.33	17.56
5935	NYSE	INFY	Fri, Oct 7, 2022	17.33	17.38	17.00	17.06
5934	NYSE	INFY	Thu, Oct 6, 2022	17.66	17.73	17.47	17.48
5933	NYSE	INFY	Wed, Oct 5, 2022	17.55	17.75	17.40	17.64
5932	NYSE	INFY	Tue, Oct 4, 2022	17.38	17.71	17.31	17.70
5931	NYSE	INFY	Mon, Oct 3, 2022	16.87	17.17	16.82	17.05
5930	NYSE	INFY	Fri, Sep 30, 2022	17.10	17.23	16.97	16.97
5929	NYSE	INFY	Thu, Sep 29, 2022	16.84	16.90	16.70	16.90
5928	NYSE	INFY	Wed, Sep 28, 2022	16.86	17.20	16.79	17.11
5927	NYSE	INFY	Tue, Sep 27, 2022	16.90	17.04	16.68	16.79
5926	NYSE	INFY	Mon, Sep 26, 2022	16.73	16.94	16.64	16.69
5925	NYSE	INFY	Fri, Sep 23, 2022	16.58	16.71	16.39	16.61
5924	NYSE	INFY	Thu, Sep 22, 2022	16.90	16.98	16.60	16.68
5923	NYSE	INFY	Wed, Sep 21, 2022	17.09	17.29	17.00	17.02
5922	NYSE	INFY	Tue, Sep 20, 2022	17.26	17.31	16.95	17.02
5921	NYSE	INFY	Mon, Sep 19, 2022	17.41	17.53	17.29	17.41
5920	NYSE	INFY	Fri, Sep 16, 2022	17.20	17.46	17.09	17.38
5919	NYSE	INFY	Thu, Sep 15, 2022	17.70	17.81	17.51	17.79
5918	NYSE	INFY	Wed, Sep 14, 2022	18.37	18.44	17.97	18.08
5917	NYSE	INFY	Tue, Sep 13, 2022	18.76	18.90	18.49	18.56
5916	NYSE	INFY	Mon, Sep 12, 2022	19.23	19.41	19.19	19.24
5915	NYSE	INFY	Fri, Sep 9, 2022	18.77	19.10	18.75	19.06
5914	NYSE	INFY	Thu, Sep 8, 2022	18.35	18.53	18.28	18.53
5913	NYSE	INFY	Wed, Sep 7, 2022	18.14	18.45	18.11	18.43
5912	NYSE	INFY	Tue, Sep 6, 2022	18.14	18.22	17.94	17.98
5911	NYSE	INFY	Fri, Sep 2, 2022	18.30	18.44	18.00	18.09
5910	NYSE	INFY	Thu, Sep 1, 2022	18.33	18.42	18.19	18.42
5909	NYSE	INFY	Wed, Aug 31, 2022	18.48	18.55	18.30	18.30
5908	NYSE	INFY	Tue, Aug 30, 2022	18.78	18.78	18.36	18.43
5907	NYSE	INFY	Mon, Aug 29, 2022	18.37	18.47	18.28	18.39
5906	NYSE	INFY	Fri, Aug 26, 2022	19.16	19.21	18.62	18.64
5905	NYSE	INFY	Thu, Aug 25, 2022	19.13	19.21	19.02	19.18
5904	NYSE	INFY	Wed, Aug 24, 2022	19.24	19.39	19.20	19.25
5903	NYSE	INFY	Tue, Aug 23, 2022	19.42	19.46	19.25	19.25
5902	NYSE	INFY	Mon, Aug 22, 2022	19.48	19.62	19.45	19.52
5901	NYSE	INFY	Fri, Aug 19, 2022	20.04	20.04	19.75	19.78
5900	NYSE	INFY	Thu, Aug 18, 2022	19.89	20.05	19.89	19.97
5899	NYSE	INFY	Wed, Aug 17, 2022	20.08	20.18	19.90	20.09
5898	NYSE	INFY	Tue, Aug 16, 2022	20.05	20.16	19.99	20.15
5897	NYSE	INFY	Mon, Aug 15, 2022	20.02	20.15	20.02	20.11
5896	NYSE	INFY	Fri, Aug 12, 2022	20.05	20.14	19.95	20.11
5895	NYSE	INFY	Thu, Aug 11, 2022	20.29	20.42	20.10	20.15
5894	NYSE	INFY	Wed, Aug 10, 2022	20.45	20.60	20.31	20.38
5893	NYSE	INFY	Tue, Aug 9, 2022	20.18	20.26	20.13	20.18
5892	NYSE	INFY	Mon, Aug 8, 2022	20.31	20.38	20.21	20.27
5891	NYSE	INFY	Fri, Aug 5, 2022	20.10	20.31	20.02	20.31
5890	NYSE	INFY	Thu, Aug 4, 2022	20.17	20.27	20.08	20.15
5889	NYSE	INFY	Wed, Aug 3, 2022	19.76	20.10	19.72	20.10
5888	NYSE	INFY	Tue, Aug 2, 2022	19.48	19.62	19.44	19.49
5887	NYSE	INFY	Mon, Aug 1, 2022	19.36	19.62	19.35	19.62
5886	NYSE	INFY	Fri, Jul 29, 2022	19.37	19.60	19.32	19.49
5885	NYSE	INFY	Thu, Jul 28, 2022	18.86	19.17	18.77	19.15
5884	NYSE	INFY	Wed, Jul 27, 2022	18.24	18.79	18.20	18.71
5883	NYSE	INFY	Tue, Jul 26, 2022	18.09	18.09	17.84	17.91
5882	NYSE	INFY	Mon, Jul 25, 2022	18.70	18.74	18.25	18.56
5881	NYSE	INFY	Fri, Jul 22, 2022	18.89	19.06	18.80	18.88
5880	NYSE	INFY	Thu, Jul 21, 2022	19.10	19.28	18.95	19.21
5879	NYSE	INFY	Wed, Jul 20, 2022	18.78	18.87	18.61	18.72
5878	NYSE	INFY	Tue, Jul 19, 2022	18.60	18.78	18.54	18.71
5877	NYSE	INFY	Mon, Jul 18, 2022	18.58	18.74	18.39	18.44
5876	NYSE	INFY	Fri, Jul 15, 2022	18.12	18.21	17.95	18.17
5875	NYSE	INFY	Thu, Jul 14, 2022	17.80	17.95	17.63	17.90
5874	NYSE	INFY	Wed, Jul 13, 2022	18.04	18.27	17.98	18.11
5873	NYSE	INFY	Tue, Jul 12, 2022	18.19	18.37	18.12	18.21
5872	NYSE	INFY	Mon, Jul 11, 2022	18.50	18.59	18.23	18.46
5871	NYSE	INFY	Fri, Jul 8, 2022	19.05	19.16	18.76	19.06
5870	NYSE	INFY	Thu, Jul 7, 2022	18.99	19.18	18.90	19.16
5869	NYSE	INFY	Wed, Jul 6, 2022	18.70	19.02	18.70	18.93
5868	NYSE	INFY	Tue, Jul 5, 2022	18.51	18.69	18.37	18.67
5867	NYSE	INFY	Fri, Jul 1, 2022	18.60	18.91	18.50	18.85
5866	NYSE	INFY	Thu, Jun 30, 2022	18.40	18.57	18.34	18.51
5865	NYSE	INFY	Wed, Jun 29, 2022	18.37	18.67	18.28	18.61
5864	NYSE	INFY	Tue, Jun 28, 2022	18.76	18.84	18.44	18.46
5863	NYSE	INFY	Mon, Jun 27, 2022	18.76	18.78	18.57	18.76
5862	NYSE	INFY	Fri, Jun 24, 2022	18.37	18.70	18.31	18.67
5861	NYSE	INFY	Thu, Jun 23, 2022	18.45	18.55	18.29	18.44
5860	NYSE	INFY	Wed, Jun 22, 2022	18.35	18.48	18.19	18.32
5859	NYSE	INFY	Tue, Jun 21, 2022	18.52	18.95	18.46	18.77
5858	NYSE	INFY	Fri, Jun 17, 2022	17.52	17.95	17.52	17.76
5857	NYSE	INFY	Thu, Jun 16, 2022	17.76	17.79	17.60	17.67
5856	NYSE	INFY	Wed, Jun 15, 2022	18.06	18.33	17.90	18.29
5855	NYSE	INFY	Tue, Jun 14, 2022	18.01	18.31	18.00	18.24
5854	NYSE	INFY	Mon, Jun 13, 2022	17.90	18.04	17.76	17.85
5853	NYSE	INFY	Fri, Jun 10, 2022	18.62	18.62	18.21	18.33
5852	NYSE	INFY	Thu, Jun 9, 2022	19.17	19.29	18.88	18.88
5851	NYSE	INFY	Wed, Jun 8, 2022	19.29	19.31	19.15	19.16
5850	NYSE	INFY	Tue, Jun 7, 2022	19.15	19.39	19.04	19.38
5849	NYSE	INFY	Mon, Jun 6, 2022	19.52	19.64	19.39	19.43
5848	NYSE	INFY	Fri, Jun 3, 2022	19.40	19.60	19.34	19.38
5847	NYSE	INFY	Thu, Jun 2, 2022	19.25	19.52	19.25	19.51
5846	NYSE	INFY	Wed, Jun 1, 2022	18.92	19.15	18.85	19.03
5845	NYSE	INFY	Tue, May 31, 2022	19.04	19.14	18.67	18.86
5844	NYSE	INFY	Fri, May 27, 2022	18.80	19.04	18.75	18.79
5843	NYSE	INFY	Thu, May 26, 2022	18.22	18.56	18.14	18.45
5842	NYSE	INFY	Wed, May 25, 2022	18.10	18.28	17.90	18.14
5841	NYSE	INFY	Tue, May 24, 2022	18.49	18.57	18.25	18.40
5840	NYSE	INFY	Mon, May 23, 2022	18.79	18.94	18.64	18.89
5839	NYSE	INFY	Fri, May 20, 2022	18.82	18.83	18.39	18.70
5838	NYSE	INFY	Thu, May 19, 2022	18.36	18.83	18.22	18.63
5837	NYSE	INFY	Wed, May 18, 2022	19.32	19.39	18.76	18.78
5836	NYSE	INFY	Tue, May 17, 2022	19.42	19.62	19.40	19.61
5835	NYSE	INFY	Mon, May 16, 2022	19.13	19.18	18.90	18.94
5834	NYSE	INFY	Fri, May 13, 2022	19.30	19.51	19.19	19.45
5833	NYSE	INFY	Thu, May 12, 2022	19.16	19.65	19.12	19.53
5832	NYSE	INFY	Wed, May 11, 2022	19.59	19.77	19.38	19.41
5831	NYSE	INFY	Tue, May 10, 2022	20.02	20.12	19.52	19.76
5830	NYSE	INFY	Mon, May 9, 2022	20.04	20.14	19.76	19.82
5829	NYSE	INFY	Fri, May 6, 2022	19.96	20.00	19.71	19.85
5828	NYSE	INFY	Thu, May 5, 2022	20.60	20.79	20.12	20.31
5827	NYSE	INFY	Wed, May 4, 2022	20.10	20.66	20.04	20.61
5826	NYSE	INFY	Tue, May 3, 2022	20.19	20.29	20.13	20.22
5825	NYSE	INFY	Mon, May 2, 2022	19.88	20.22	19.84	20.15
5824	NYSE	INFY	Fri, Apr 29, 2022	20.24	20.30	19.87	19.87
5823	NYSE	INFY	Thu, Apr 28, 2022	20.41	20.66	20.35	20.50
5822	NYSE	INFY	Wed, Apr 27, 2022	19.99	20.32	19.99	20.12
5821	NYSE	INFY	Tue, Apr 26, 2022	20.25	20.38	20.06	20.12
5820	NYSE	INFY	Mon, Apr 25, 2022	20.17	20.41	20.03	20.41
5819	NYSE	INFY	Fri, Apr 22, 2022	20.51	20.61	20.12	20.26
5818	NYSE	INFY	Thu, Apr 21, 2022	20.85	20.93	20.63	20.68
5817	NYSE	INFY	Wed, Apr 20, 2022	20.68	20.73	20.46	20.57
5816	NYSE	INFY	Tue, Apr 19, 2022	20.06	20.46	19.75	20.42
5815	NYSE	INFY	Mon, Apr 18, 2022	20.54	20.72	20.37	20.56
5814	NYSE	INFY	Thu, Apr 14, 2022	21.21	21.24	20.42	20.46
5813	NYSE	INFY	Wed, Apr 13, 2022	21.89	21.90	20.92	21.19
5812	NYSE	INFY	Tue, Apr 12, 2022	23.15	23.27	22.48	22.57
5811	NYSE	INFY	Mon, Apr 11, 2022	23.27	23.45	22.96	23.05
5810	NYSE	INFY	Fri, Apr 8, 2022	23.78	23.90	23.64	23.70
5809	NYSE	INFY	Thu, Apr 7, 2022	23.75	24.00	23.67	23.82
5808	NYSE	INFY	Wed, Apr 6, 2022	23.91	24.12	23.74	23.97
5807	NYSE	INFY	Tue, Apr 5, 2022	24.50	24.54	24.27	24.38
5806	NYSE	INFY	Mon, Apr 4, 2022	24.56	24.74	24.54	24.74
5805	NYSE	INFY	Fri, Apr 1, 2022	25.12	25.13	24.54	24.61
5804	NYSE	INFY	Thu, Mar 31, 2022	24.97	25.21	24.89	24.89
5803	NYSE	INFY	Wed, Mar 30, 2022	24.82	25.17	24.82	24.97
5802	NYSE	INFY	Tue, Mar 29, 2022	24.91	25.12	24.81	25.11
5801	NYSE	INFY	Mon, Mar 28, 2022	24.73	24.77	24.52	24.72
5800	NYSE	INFY	Fri, Mar 25, 2022	24.60	24.75	24.51	24.73
5799	NYSE	INFY	Thu, Mar 24, 2022	24.63	24.69	24.39	24.67
5798	NYSE	INFY	Wed, Mar 23, 2022	24.35	24.65	24.28	24.31
5797	NYSE	INFY	Tue, Mar 22, 2022	24.61	24.95	24.58	24.79
5796	NYSE	INFY	Mon, Mar 21, 2022	24.40	24.56	24.07	24.21
5795	NYSE	INFY	Fri, Mar 18, 2022	24.39	25.04	24.21	25.04
5794	NYSE	INFY	Thu, Mar 17, 2022	24.81	25.05	24.46	24.49
5793	NYSE	INFY	Wed, Mar 16, 2022	24.47	25.12	24.40	25.11
5792	NYSE	INFY	Tue, Mar 15, 2022	24.16	24.31	23.59	24.19
5791	NYSE	INFY	Mon, Mar 14, 2022	24.46	25.04	24.43	24.69
5790	NYSE	INFY	Fri, Mar 11, 2022	24.19	24.29	23.95	24.01
5789	NYSE	INFY	Thu, Mar 10, 2022	23.54	23.93	23.54	23.84
5788	NYSE	INFY	Wed, Mar 9, 2022	23.75	24.15	23.54	23.90
5787	NYSE	INFY	Tue, Mar 8, 2022	22.68	23.61	22.54	23.33
5786	NYSE	INFY	Mon, Mar 7, 2022	22.28	22.58	22.19	22.58
5785	NYSE	INFY	Fri, Mar 4, 2022	22.28	22.55	22.15	22.46
5784	NYSE	INFY	Thu, Mar 3, 2022	22.85	22.94	22.43	22.52
5783	NYSE	INFY	Wed, Mar 2, 2022	22.21	22.78	22.17	22.59
5782	NYSE	INFY	Tue, Mar 1, 2022	22.39	22.50	22.04	22.16
5781	NYSE	INFY	Mon, Feb 28, 2022	22.61	22.78	22.29	22.46
5780	NYSE	INFY	Fri, Feb 25, 2022	22.24	22.87	22.24	22.84
5779	NYSE	INFY	Thu, Feb 24, 2022	21.41	22.25	21.04	22.24
5778	NYSE	INFY	Wed, Feb 23, 2022	23.03	23.24	22.66	22.72
5777	NYSE	INFY	Tue, Feb 22, 2022	22.63	23.32	22.61	23.05
5776	NYSE	INFY	Fri, Feb 18, 2022	22.53	22.75	22.31	22.51
5775	NYSE	INFY	Thu, Feb 17, 2022	22.65	22.75	22.37	22.43
5774	NYSE	INFY	Wed, Feb 16, 2022	22.52	22.85	22.49	22.84
5773	NYSE	INFY	Tue, Feb 15, 2022	22.78	22.95	22.65	22.89
5772	NYSE	INFY	Mon, Feb 14, 2022	22.00	22.26	21.89	22.19
5771	NYSE	INFY	Fri, Feb 11, 2022	22.72	22.77	22.21	22.27
5770	NYSE	INFY	Thu, Feb 10, 2022	23.05	23.27	22.87	22.94
5769	NYSE	INFY	Wed, Feb 9, 2022	23.17	23.46	23.10	23.41
5768	NYSE	INFY	Tue, Feb 8, 2022	22.46	22.97	22.37	22.89
5767	NYSE	INFY	Mon, Feb 7, 2022	22.68	22.91	22.41	22.47
5766	NYSE	INFY	Fri, Feb 4, 2022	22.97	23.21	22.66	22.89
5765	NYSE	INFY	Thu, Feb 3, 2022	23.08	23.26	22.73	22.76
5764	NYSE	INFY	Wed, Feb 2, 2022	23.73	23.85	23.60	23.77
5763	NYSE	INFY	Tue, Feb 1, 2022	23.51	23.63	23.24	23.52
5762	NYSE	INFY	Mon, Jan 31, 2022	23.07	23.61	23.02	23.57
5761	NYSE	INFY	Fri, Jan 28, 2022	22.15	22.70	22.05	22.66
5760	NYSE	INFY	Thu, Jan 27, 2022	22.26	22.38	21.72	21.81
5759	NYSE	INFY	Wed, Jan 26, 2022	22.72	22.84	22.17	22.39
5758	NYSE	INFY	Tue, Jan 25, 2022	22.66	22.85	22.42	22.48
5757	NYSE	INFY	Mon, Jan 24, 2022	22.88	22.97	21.97	22.94
5756	NYSE	INFY	Fri, Jan 21, 2022	23.44	23.77	23.36	23.41
5755	NYSE	INFY	Thu, Jan 20, 2022	24.33	24.38	23.66	23.68
5754	NYSE	INFY	Wed, Jan 19, 2022	24.98	25.05	24.45	24.47
5753	NYSE	INFY	Tue, Jan 18, 2022	25.71	25.77	25.42	25.51
5752	NYSE	INFY	Fri, Jan 14, 2022	25.72	26.29	25.58	26.20
5751	NYSE	INFY	Thu, Jan 13, 2022	25.74	25.78	25.47	25.60
5750	NYSE	INFY	Wed, Jan 12, 2022	26.15	26.39	25.51	25.75
5749	NYSE	INFY	Tue, Jan 11, 2022	24.88	25.06	24.66	25.02
5748	NYSE	INFY	Mon, Jan 10, 2022	24.66	24.78	24.43	24.77
5747	NYSE	INFY	Fri, Jan 7, 2022	24.22	24.37	23.97	24.20
5746	NYSE	INFY	Thu, Jan 6, 2022	24.20	24.49	23.97	24.11
5745	NYSE	INFY	Wed, Jan 5, 2022	24.84	24.92	24.25	24.30
5744	NYSE	INFY	Tue, Jan 4, 2022	25.25	25.37	24.98	25.11
5743	NYSE	INFY	Mon, Jan 3, 2022	25.39	25.54	25.15	25.26
5742	NYSE	INFY	Fri, Dec 31, 2021	25.53	25.56	25.31	25.31
5741	NYSE	INFY	Thu, Dec 30, 2021	25.54	25.60	25.39	25.41
5740	NYSE	INFY	Wed, Dec 29, 2021	25.19	25.38	25.14	25.38
5739	NYSE	INFY	Tue, Dec 28, 2021	25.36	25.39	25.18	25.30
5738	NYSE	INFY	Mon, Dec 27, 2021	24.86	25.34	24.86	25.33
5737	NYSE	INFY	Thu, Dec 23, 2021	24.69	24.80	24.50	24.73
5736	NYSE	INFY	Wed, Dec 22, 2021	24.22	24.54	24.15	24.53
5735	NYSE	INFY	Tue, Dec 21, 2021	23.98	24.25	23.84	24.22
5734	NYSE	INFY	Mon, Dec 20, 2021	23.83	23.87	23.40	23.69
5733	NYSE	INFY	Fri, Dec 17, 2021	23.92	24.27	23.87	24.04
5732	NYSE	INFY	Thu, Dec 16, 2021	23.81	24.50	23.77	24.11
5731	NYSE	INFY	Wed, Dec 15, 2021	22.75	23.28	22.72	23.26
5730	NYSE	INFY	Tue, Dec 14, 2021	22.75	22.97	22.61	22.89
5729	NYSE	INFY	Mon, Dec 13, 2021	23.04	23.04	22.58	22.61
5728	NYSE	INFY	Fri, Dec 10, 2021	23.32	23.54	23.06	23.19
5727	NYSE	INFY	Thu, Dec 9, 2021	23.23	23.44	23.22	23.25
5726	NYSE	INFY	Wed, Dec 8, 2021	23.20	23.52	23.12	23.44
5725	NYSE	INFY	Tue, Dec 7, 2021	22.57	23.07	22.51	23.06
5724	NYSE	INFY	Mon, Dec 6, 2021	22.36	22.37	21.89	22.25
5723	NYSE	INFY	Fri, Dec 3, 2021	23.12	23.14	22.70	22.88
5722	NYSE	INFY	Thu, Dec 2, 2021	22.94	23.51	22.83	23.44
5721	NYSE	INFY	Wed, Dec 1, 2021	22.85	22.87	22.43	22.44
5720	NYSE	INFY	Tue, Nov 30, 2021	22.70	23.08	22.52	22.58
5719	NYSE	INFY	Mon, Nov 29, 2021	22.46	22.65	22.32	22.62
5718	NYSE	INFY	Fri, Nov 26, 2021	22.31	22.50	22.14	22.20
5717	NYSE	INFY	Wed, Nov 24, 2021	22.35	22.63	22.30	22.61
5716	NYSE	INFY	Tue, Nov 23, 2021	22.90	23.19	22.73	22.89
5715	NYSE	INFY	Mon, Nov 22, 2021	23.46	23.56	22.76	22.77
5714	NYSE	INFY	Fri, Nov 19, 2021	23.68	23.70	23.53	23.59
5713	NYSE	INFY	Thu, Nov 18, 2021	23.72	23.74	23.53	23.65
5712	NYSE	INFY	Wed, Nov 17, 2021	23.88	24.01	23.73	23.74
5711	NYSE	INFY	Tue, Nov 16, 2021	23.75	24.09	23.70	24.03
5710	NYSE	INFY	Mon, Nov 15, 2021	23.80	23.86	23.60	23.63
5709	NYSE	INFY	Fri, Nov 12, 2021	23.59	23.70	23.53	23.70
5708	NYSE	INFY	Thu, Nov 11, 2021	23.03	23.28	23.03	23.20
5707	NYSE	INFY	Wed, Nov 10, 2021	23.14	23.21	22.95	22.96
5706	NYSE	INFY	Tue, Nov 9, 2021	23.33	23.38	23.07	23.30
5705	NYSE	INFY	Mon, Nov 8, 2021	23.21	23.47	23.21	23.44
5704	NYSE	INFY	Fri, Nov 5, 2021	22.92	22.92	22.71	22.79
5703	NYSE	INFY	Thu, Nov 4, 2021	22.81	22.85	22.68	22.71
5702	NYSE	INFY	Wed, Nov 3, 2021	22.64	22.73	22.57	22.71
5701	NYSE	INFY	Tue, Nov 2, 2021	22.47	22.69	22.45	22.66
5700	NYSE	INFY	Mon, Nov 1, 2021	22.54	22.68	22.38	22.47
5699	NYSE	INFY	Fri, Oct 29, 2021	22.25	22.32	22.15	22.28
5698	NYSE	INFY	Thu, Oct 28, 2021	22.61	22.71	22.48	22.56
5697	NYSE	INFY	Wed, Oct 27, 2021	22.91	22.95	22.55	22.55
5696	NYSE	INFY	Tue, Oct 26, 2021	22.90	22.90	22.59	22.69
5695	NYSE	INFY	Mon, Oct 25, 2021	22.87	22.98	22.73	22.73
5694	NYSE	INFY	Fri, Oct 22, 2021	23.05	23.22	22.99	23.01
5693	NYSE	INFY	Thu, Oct 21, 2021	23.51	23.56	23.33	23.41
5692	NYSE	INFY	Wed, Oct 20, 2021	23.93	24.19	23.84	24.13
5691	NYSE	INFY	Tue, Oct 19, 2021	24.05	24.28	23.94	24.22
5690	NYSE	INFY	Mon, Oct 18, 2021	23.58	23.79	23.49	23.78
5689	NYSE	INFY	Fri, Oct 15, 2021	22.90	23.40	22.76	23.38
5688	NYSE	INFY	Thu, Oct 14, 2021	22.68	22.74	22.23	22.71
5687	NYSE	INFY	Wed, Oct 13, 2021	22.88	22.99	22.52	22.65
5686	NYSE	INFY	Tue, Oct 12, 2021	22.05	22.07	21.86	21.88
5685	NYSE	INFY	Mon, Oct 11, 2021	22.03	22.08	21.81	21.82
5684	NYSE	INFY	Fri, Oct 8, 2021	22.91	23.00	21.73	21.93
5683	NYSE	INFY	Thu, Oct 7, 2021	22.65	22.84	22.56	22.77
5682	NYSE	INFY	Wed, Oct 6, 2021	22.32	22.50	22.15	22.45
5681	NYSE	INFY	Tue, Oct 5, 2021	22.29	22.78	22.29	22.75
5680	NYSE	INFY	Mon, Oct 4, 2021	22.29	22.35	22.03	22.15
5679	NYSE	INFY	Fri, Oct 1, 2021	22.34	22.40	22.06	22.33
5678	NYSE	INFY	Thu, Sep 30, 2021	22.41	22.51	22.22	22.25
5677	NYSE	INFY	Wed, Sep 29, 2021	22.34	22.58	22.20	22.48
5676	NYSE	INFY	Tue, Sep 28, 2021	22.49	22.50	22.07	22.09
5675	NYSE	INFY	Mon, Sep 27, 2021	23.23	23.23	22.87	22.90
5674	NYSE	INFY	Fri, Sep 24, 2021	23.70	23.80	23.58	23.68
5673	NYSE	INFY	Thu, Sep 23, 2021	23.68	23.79	23.60	23.73
5672	NYSE	INFY	Wed, Sep 22, 2021	23.12	23.38	23.07	23.27
5671	NYSE	INFY	Tue, Sep 21, 2021	23.13	23.23	23.10	23.12
5670	NYSE	INFY	Mon, Sep 20, 2021	22.75	22.95	22.57	22.76
5669	NYSE	INFY	Fri, Sep 17, 2021	22.95	22.99	22.72	22.85
5668	NYSE	INFY	Thu, Sep 16, 2021	23.35	23.35	22.97	23.09
5667	NYSE	INFY	Wed, Sep 15, 2021	23.33	23.38	23.21	23.37
5666	NYSE	INFY	Tue, Sep 14, 2021	23.04	23.14	22.96	23.01
5665	NYSE	INFY	Mon, Sep 13, 2021	23.07	23.17	22.82	22.96
5664	NYSE	INFY	Fri, Sep 10, 2021	23.07	23.11	22.94	22.99
5663	NYSE	INFY	Thu, Sep 9, 2021	23.27	23.28	22.91	22.93
5662	NYSE	INFY	Wed, Sep 8, 2021	23.34	23.41	23.12	23.19
5661	NYSE	INFY	Tue, Sep 7, 2021	23.98	24.07	23.40	23.43
5660	NYSE	INFY	Fri, Sep 3, 2021	23.86	24.08	23.79	24.03
5659	NYSE	INFY	Thu, Sep 2, 2021	23.58	23.70	23.41	23.70
5658	NYSE	INFY	Wed, Sep 1, 2021	23.60	23.69	23.50	23.55
5657	NYSE	INFY	Tue, Aug 31, 2021	23.92	24.00	23.80	23.82
5656	NYSE	INFY	Mon, Aug 30, 2021	23.72	23.84	23.67	23.72
5655	NYSE	INFY	Fri, Aug 27, 2021	23.75	23.89	23.69	23.73
5654	NYSE	INFY	Thu, Aug 26, 2021	23.87	23.89	23.64	23.66
5653	NYSE	INFY	Wed, Aug 25, 2021	23.89	24.07	23.75	23.98
5652	NYSE	INFY	Tue, Aug 24, 2021	23.94	24.03	23.74	23.88
5651	NYSE	INFY	Mon, Aug 23, 2021	23.97	24.14	23.90	24.10
5650	NYSE	INFY	Fri, Aug 20, 2021	23.60	23.91	23.57	23.88
5649	NYSE	INFY	Thu, Aug 19, 2021	23.31	23.68	23.23	23.55
5648	NYSE	INFY	Wed, Aug 18, 2021	23.51	23.87	23.47	23.48
5647	NYSE	INFY	Tue, Aug 17, 2021	23.61	23.75	23.39	23.56
5646	NYSE	INFY	Mon, Aug 16, 2021	23.55	23.61	23.32	23.40
5645	NYSE	INFY	Fri, Aug 13, 2021	23.39	23.74	23.37	23.63
5644	NYSE	INFY	Thu, Aug 12, 2021	23.10	23.45	23.05	23.32
5643	NYSE	INFY	Wed, Aug 11, 2021	22.84	22.99	22.82	22.99
5642	NYSE	INFY	Tue, Aug 10, 2021	22.97	23.08	22.74	22.78
5641	NYSE	INFY	Mon, Aug 9, 2021	22.77	22.93	22.76	22.88
5640	NYSE	INFY	Fri, Aug 6, 2021	22.47	22.81	22.43	22.81
5639	NYSE	INFY	Thu, Aug 5, 2021	22.74	22.79	22.53	22.58
5638	NYSE	INFY	Wed, Aug 4, 2021	22.69	22.75	22.52	22.64
5637	NYSE	INFY	Tue, Aug 3, 2021	22.53	22.93	22.53	22.88
5636	NYSE	INFY	Mon, Aug 2, 2021	22.29	22.46	22.21	22.27
5635	NYSE	INFY	Fri, Jul 30, 2021	21.88	22.13	21.84	22.12
5634	NYSE	INFY	Thu, Jul 29, 2021	21.87	22.14	21.87	21.92
5633	NYSE	INFY	Wed, Jul 28, 2021	21.86	21.93	21.72	21.85
5632	NYSE	INFY	Tue, Jul 27, 2021	21.60	21.79	21.55	21.71
5631	NYSE	INFY	Mon, Jul 26, 2021	21.80	21.82	21.57	21.71
5630	NYSE	INFY	Fri, Jul 23, 2021	21.37	21.74	21.37	21.73
5629	NYSE	INFY	Thu, Jul 22, 2021	21.45	21.49	21.31	21.33
5628	NYSE	INFY	Wed, Jul 21, 2021	20.98	21.32	20.94	21.31
5627	NYSE	INFY	Tue, Jul 20, 2021	20.74	21.02	20.74	20.94
5626	NYSE	INFY	Mon, Jul 19, 2021	20.62	20.77	20.50	20.64
5625	NYSE	INFY	Fri, Jul 16, 2021	21.08	21.20	20.80	20.86
5624	NYSE	INFY	Thu, Jul 15, 2021	21.34	21.40	21.07	21.13
5623	NYSE	INFY	Wed, Jul 14, 2021	21.53	21.87	21.28	21.39
5622	NYSE	INFY	Tue, Jul 13, 2021	20.90	21.09	20.88	21.05
5621	NYSE	INFY	Mon, Jul 12, 2021	21.05	21.11	21.01	21.05
5620	NYSE	INFY	Fri, Jul 9, 2021	21.07	21.34	20.99	21.34
5619	NYSE	INFY	Thu, Jul 8, 2021	20.87	20.95	20.75	20.95
5618	NYSE	INFY	Wed, Jul 7, 2021	21.20	21.23	20.96	21.18
5617	NYSE	INFY	Tue, Jul 6, 2021	21.03	21.11	20.98	21.11
5616	NYSE	INFY	Fri, Jul 2, 2021	21.10	21.15	21.02	21.07
5615	NYSE	INFY	Thu, Jul 1, 2021	21.18	21.24	20.84	20.96
5614	NYSE	INFY	Wed, Jun 30, 2021	21.41	21.43	21.17	21.19
5613	NYSE	INFY	Tue, Jun 29, 2021	21.31	21.50	21.22	21.45
5612	NYSE	INFY	Mon, Jun 28, 2021	21.37	21.50	21.20	21.29
5611	NYSE	INFY	Fri, Jun 25, 2021	21.43	21.51	21.13	21.25
5610	NYSE	INFY	Thu, Jun 24, 2021	21.35	21.45	21.19	21.19
5609	NYSE	INFY	Wed, Jun 23, 2021	20.55	20.71	20.52	20.69
5608	NYSE	INFY	Tue, Jun 22, 2021	20.50	20.78	20.41	20.76
5607	NYSE	INFY	Mon, Jun 21, 2021	20.38	20.54	20.31	20.53
5606	NYSE	INFY	Fri, Jun 18, 2021	20.59	20.64	20.16	20.19
5605	NYSE	INFY	Thu, Jun 17, 2021	20.47	20.74	20.42	20.67
5604	NYSE	INFY	Wed, Jun 16, 2021	20.41	20.50	20.30	20.38
5603	NYSE	INFY	Tue, Jun 15, 2021	20.64	20.64	20.21	20.23
5602	NYSE	INFY	Mon, Jun 14, 2021	20.36	20.60	20.31	20.45
5601	NYSE	INFY	Fri, Jun 11, 2021	19.99	20.55	19.92	20.54
5600	NYSE	INFY	Thu, Jun 10, 2021	19.78	19.91	19.72	19.89
5599	NYSE	INFY	Wed, Jun 9, 2021	19.50	19.70	19.50	19.66
5598	NYSE	INFY	Tue, Jun 8, 2021	19.58	19.65	19.39	19.50
5597	NYSE	INFY	Mon, Jun 7, 2021	19.29	19.48	19.22	19.40
5596	NYSE	INFY	Fri, Jun 4, 2021	19.21	19.29	19.08	19.29
5595	NYSE	INFY	Thu, Jun 3, 2021	19.18	19.26	19.09	19.14
5594	NYSE	INFY	Wed, Jun 2, 2021	19.09	19.29	19.08	19.29
5593	NYSE	INFY	Tue, Jun 1, 2021	19.17	19.33	19.11	19.27
5592	NYSE	INFY	Fri, May 28, 2021	19.29	19.41	19.24	19.34
5591	NYSE	INFY	Thu, May 27, 2021	19.41	19.48	19.37	19.17
5590	NYSE	INFY	Wed, May 26, 2021	19.18	19.36	19.12	19.26
5589	NYSE	INFY	Tue, May 25, 2021	18.85	18.94	18.71	18.73
5588	NYSE	INFY	Mon, May 24, 2021	18.65	18.71	18.61	18.67
5587	NYSE	INFY	Fri, May 21, 2021	18.80	18.83	18.70	18.72
5586	NYSE	INFY	Thu, May 20, 2021	18.44	18.69	18.43	18.65
5585	NYSE	INFY	Wed, May 19, 2021	18.19	18.45	18.18	18.44
5584	NYSE	INFY	Tue, May 18, 2021	18.32	18.48	18.26	18.26
5583	NYSE	INFY	Mon, May 17, 2021	18.18	18.22	18.10	18.17
5582	NYSE	INFY	Fri, May 14, 2021	18.02	18.18	17.98	18.16
5581	NYSE	INFY	Thu, May 13, 2021	17.91	18.06	17.83	17.88
5580	NYSE	INFY	Wed, May 12, 2021	18.05	18.16	17.81	17.84
5579	NYSE	INFY	Tue, May 11, 2021	18.13	18.21	18.03	18.19
5578	NYSE	INFY	Mon, May 10, 2021	18.30	18.44	18.27	18.36
5577	NYSE	INFY	Fri, May 7, 2021	18.62	18.65	18.38	18.38
5576	NYSE	INFY	Thu, May 6, 2021	18.35	18.62	18.32	18.60
5575	NYSE	INFY	Wed, May 5, 2021	18.31	18.34	18.13	18.29
5574	NYSE	INFY	Tue, May 4, 2021	18.00	18.11	17.92	18.11
5573	NYSE	INFY	Mon, May 3, 2021	18.25	18.28	18.15	18.20
5572	NYSE	INFY	Fri, Apr 30, 2021	18.26	18.37	18.08	18.08
5571	NYSE	INFY	Thu, Apr 29, 2021	18.40	18.46	18.27	18.46
5570	NYSE	INFY	Wed, Apr 28, 2021	18.15	18.36	18.15	18.23
5569	NYSE	INFY	Tue, Apr 27, 2021	18.09	18.12	17.93	18.11
5568	NYSE	INFY	Mon, Apr 26, 2021	17.98	18.01	17.84	18.01
5567	NYSE	INFY	Fri, Apr 23, 2021	17.81	17.96	17.77	17.89
5566	NYSE	INFY	Thu, Apr 22, 2021	18.04	18.06	17.81	17.85
5565	NYSE	INFY	Wed, Apr 21, 2021	17.98	18.20	17.91	18.10
5564	NYSE	INFY	Tue, Apr 20, 2021	18.07	18.12	17.90	18.03
5563	NYSE	INFY	Mon, Apr 19, 2021	18.15	18.29	18.06	18.26
5562	NYSE	INFY	Fri, Apr 16, 2021	18.17	18.55	18.05	18.18
5561	NYSE	INFY	Thu, Apr 15, 2021	18.02	18.13	17.87	18.00
5560	NYSE	INFY	Wed, Apr 14, 2021	17.50	17.88	17.24	17.31
5559	NYSE	INFY	Tue, Apr 13, 2021	18.78	18.89	18.40	18.41
5558	NYSE	INFY	Mon, Apr 12, 2021	19.13	19.22	19.00	19.12
5557	NYSE	INFY	Fri, Apr 9, 2021	19.35	19.56	19.34	19.54
5556	NYSE	INFY	Thu, Apr 8, 2021	19.38	19.40	19.21	19.32
5555	NYSE	INFY	Wed, Apr 7, 2021	19.33	19.33	19.16	19.21
5554	NYSE	INFY	Tue, Apr 6, 2021	19.33	19.41	19.31	19.34
5553	NYSE	INFY	Mon, Apr 5, 2021	19.26	19.39	19.15	19.37
5552	NYSE	INFY	Thu, Apr 1, 2021	18.92	19.04	18.87	19.01
5551	NYSE	INFY	Wed, Mar 31, 2021	18.75	18.83	18.66	18.72
5550	NYSE	INFY	Tue, Mar 30, 2021	18.79	18.91	18.75	18.80
5549	NYSE	INFY	Mon, Mar 29, 2021	18.70	18.74	18.37	18.43
5548	NYSE	INFY	Fri, Mar 26, 2021	18.53	18.72	18.30	18.72
5547	NYSE	INFY	Thu, Mar 25, 2021	18.47	18.56	18.25	18.46
5546	NYSE	INFY	Wed, Mar 24, 2021	18.74	18.84	18.58	18.66
5545	NYSE	INFY	Tue, Mar 23, 2021	18.95	18.95	18.70	18.71
5544	NYSE	INFY	Mon, Mar 22, 2021	18.96	19.18	18.80	19.07
5543	NYSE	INFY	Fri, Mar 19, 2021	18.56	18.79	18.39	18.75
5542	NYSE	INFY	Thu, Mar 18, 2021	18.67	18.73	18.35	18.38
5541	NYSE	INFY	Wed, Mar 17, 2021	19.19	19.20	18.85	19.10
5540	NYSE	INFY	Tue, Mar 16, 2021	19.22	19.37	19.16	19.33
5539	NYSE	INFY	Mon, Mar 15, 2021	18.91	19.16	18.85	19.15
5538	NYSE	INFY	Fri, Mar 12, 2021	18.80	18.92	18.75	18.91
5537	NYSE	INFY	Thu, Mar 11, 2021	18.91	19.16	18.85	19.08
5536	NYSE	INFY	Wed, Mar 10, 2021	18.79	18.80	18.57	18.68
5535	NYSE	INFY	Tue, Mar 9, 2021	18.44	18.63	18.37	18.60
5534	NYSE	INFY	Mon, Mar 8, 2021	18.29	18.41	17.98	17.98
5533	NYSE	INFY	Fri, Mar 5, 2021	18.25	18.30	17.84	18.28
5532	NYSE	INFY	Thu, Mar 4, 2021	18.29	18.68	18.01	18.17
5531	NYSE	INFY	Wed, Mar 3, 2021	18.41	18.61	18.11	18.46
5530	NYSE	INFY	Tue, Mar 2, 2021	17.92	18.09	17.79	18.02
5529	NYSE	INFY	Mon, Mar 1, 2021	17.42	17.67	17.38	17.66
5528	NYSE	INFY	Fri, Feb 26, 2021	17.20	17.29	16.94	17.12
5527	NYSE	INFY	Thu, Feb 25, 2021	17.55	17.71	17.29	17.39
5526	NYSE	INFY	Wed, Feb 24, 2021	17.49	17.75	17.30	17.68
5525	NYSE	INFY	Tue, Feb 23, 2021	17.44	17.50	17.15	17.38
5524	NYSE	INFY	Mon, Feb 22, 2021	17.53	17.68	17.50	17.61
5523	NYSE	INFY	Fri, Feb 19, 2021	17.86	17.99	17.85	17.94
5522	NYSE	INFY	Thu, Feb 18, 2021	17.68	17.83	17.59	17.83
5521	NYSE	INFY	Wed, Feb 17, 2021	17.62	17.72	17.48	17.60
5520	NYSE	INFY	Tue, Feb 16, 2021	17.83	17.90	17.66	17.75
5519	NYSE	INFY	Fri, Feb 12, 2021	17.90	18.16	17.89	18.07
5518	NYSE	INFY	Thu, Feb 11, 2021	17.65	17.92	17.63	17.83
5517	NYSE	INFY	Wed, Feb 10, 2021	17.82	17.82	17.42	17.50
5516	NYSE	INFY	Tue, Feb 9, 2021	17.86	17.88	17.63	17.64
5515	NYSE	INFY	Mon, Feb 8, 2021	17.99	18.01	17.81	17.96
5514	NYSE	INFY	Fri, Feb 5, 2021	17.50	17.65	17.39	17.63
5513	NYSE	INFY	Thu, Feb 4, 2021	17.54	17.64	17.36	17.59
5512	NYSE	INFY	Wed, Feb 3, 2021	17.60	17.75	17.49	17.65
5511	NYSE	INFY	Tue, Feb 2, 2021	17.45	17.51	17.34	17.44
5510	NYSE	INFY	Mon, Feb 1, 2021	17.19	17.42	17.05	17.38
5509	NYSE	INFY	Fri, Jan 29, 2021	17.16	17.23	16.88	16.88
5508	NYSE	INFY	Thu, Jan 28, 2021	17.46	17.75	17.41	17.64
5507	NYSE	INFY	Wed, Jan 27, 2021	17.65	17.89	17.44	17.47
5506	NYSE	INFY	Tue, Jan 26, 2021	17.92	17.92	17.75	17.85
5505	NYSE	INFY	Mon, Jan 25, 2021	18.15	18.22	17.84	17.92
5504	NYSE	INFY	Fri, Jan 22, 2021	18.23	18.28	18.06	18.18
5503	NYSE	INFY	Thu, Jan 21, 2021	18.39	18.40	18.15	18.20
5502	NYSE	INFY	Wed, Jan 20, 2021	18.37	18.47	18.29	18.40
5501	NYSE	INFY	Tue, Jan 19, 2021	18.08	18.18	17.95	18.12
5500	NYSE	INFY	Fri, Jan 15, 2021	18.19	18.38	18.11	18.17
5499	NYSE	INFY	Thu, Jan 14, 2021	18.57	18.65	18.14	18.22
5498	NYSE	INFY	Wed, Jan 13, 2021	19.03	19.07	18.40	18.43
5497	NYSE	INFY	Tue, Jan 12, 2021	18.92	18.94	18.54	18.60
5496	NYSE	INFY	Mon, Jan 11, 2021	18.68	18.87	18.55	18.76
5495	NYSE	INFY	Fri, Jan 8, 2021	18.07	18.61	18.02	18.59
5494	NYSE	INFY	Thu, Jan 7, 2021	17.36	17.55	17.26	17.55
5493	NYSE	INFY	Wed, Jan 6, 2021	17.40	17.79	17.34	17.73
5492	NYSE	INFY	Tue, Jan 5, 2021	17.32	17.67	17.32	17.65
5491	NYSE	INFY	Mon, Jan 4, 2021	17.39	17.44	17.06	17.25
5490	NYSE	INFY	Thu, Dec 31, 2020	17.01	17.03	16.89	16.95
5489	NYSE	INFY	Wed, Dec 30, 2020	16.87	17.00	16.83	16.93
5488	NYSE	INFY	Tue, Dec 29, 2020	16.90	16.90	16.67	16.76
5487	NYSE	INFY	Mon, Dec 28, 2020	16.73	16.84	16.72	16.77
5486	NYSE	INFY	Thu, Dec 24, 2020	16.68	16.69	16.52	16.60
5485	NYSE	INFY	Wed, Dec 23, 2020	16.90	16.93	16.57	16.59
5484	NYSE	INFY	Tue, Dec 22, 2020	16.39	16.74	16.36	16.58
5483	NYSE	INFY	Mon, Dec 21, 2020	15.91	15.94	15.78	15.93
5482	NYSE	INFY	Fri, Dec 18, 2020	16.18	16.26	16.11	16.22
5481	NYSE	INFY	Thu, Dec 17, 2020	15.75	16.35	15.73	16.21
5480	NYSE	INFY	Wed, Dec 16, 2020	15.69	15.75	15.53	15.66
5479	NYSE	INFY	Tue, Dec 15, 2020	15.63	15.74	15.49	15.61
5478	NYSE	INFY	Mon, Dec 14, 2020	15.67	15.75	15.65	15.66
5477	NYSE	INFY	Fri, Dec 11, 2020	15.61	15.80	15.61	15.74
5476	NYSE	INFY	Thu, Dec 10, 2020	15.66	15.70	15.47	15.50
5475	NYSE	INFY	Wed, Dec 9, 2020	16.06	16.09	15.46	15.53
5474	NYSE	INFY	Tue, Dec 8, 2020	15.70	16.03	15.66	16.01
5473	NYSE	INFY	Mon, Dec 7, 2020	15.64	15.73	15.55	15.62
5472	NYSE	INFY	Fri, Dec 4, 2020	15.42	15.76	15.41	15.75
5471	NYSE	INFY	Thu, Dec 3, 2020	15.30	15.32	15.17	15.24
5470	NYSE	INFY	Wed, Dec 2, 2020	15.53	15.56	15.27	15.41
5469	NYSE	INFY	Tue, Dec 1, 2020	15.49	15.51	15.32	15.38
5468	NYSE	INFY	Mon, Nov 30, 2020	14.91	15.24	14.84	15.22
5467	NYSE	INFY	Fri, Nov 27, 2020	15.00	15.11	14.89	14.92
5466	NYSE	INFY	Wed, Nov 25, 2020	15.16	15.26	15.04	15.10
5465	NYSE	INFY	Tue, Nov 24, 2020	15.52	15.60	15.45	15.53
5464	NYSE	INFY	Mon, Nov 23, 2020	15.30	15.39	15.23	15.38
5463	NYSE	INFY	Fri, Nov 20, 2020	14.98	15.04	14.90	14.91
5462	NYSE	INFY	Thu, Nov 19, 2020	14.93	14.93	14.76	14.83
5461	NYSE	INFY	Wed, Nov 18, 2020	15.16	15.20	14.98	14.99
5460	NYSE	INFY	Tue, Nov 17, 2020	15.16	15.35	15.13	15.28
5459	NYSE	INFY	Mon, Nov 16, 2020	15.29	15.53	15.27	15.46
5458	NYSE	INFY	Fri, Nov 13, 2020	15.01	15.29	14.98	15.29
5457	NYSE	INFY	Thu, Nov 12, 2020	14.84	15.16	14.84	14.95
5456	NYSE	INFY	Wed, Nov 11, 2020	14.85	15.09	14.83	15.09
5455	NYSE	INFY	Tue, Nov 10, 2020	14.54	14.61	14.40	14.54
5454	NYSE	INFY	Mon, Nov 9, 2020	15.35	15.41	14.83	14.83
5453	NYSE	INFY	Fri, Nov 6, 2020	15.07	15.14	14.82	14.93
5452	NYSE	INFY	Thu, Nov 5, 2020	14.93	15.05	14.86	15.01
5451	NYSE	INFY	Wed, Nov 4, 2020	14.66	14.86	14.62	14.68
5450	NYSE	INFY	Tue, Nov 3, 2020	14.23	14.46	14.20	14.30
5449	NYSE	INFY	Mon, Nov 2, 2020	14.36	14.44	14.17	14.25
5448	NYSE	INFY	Fri, Oct 30, 2020	14.23	14.28	14.05	14.27
5447	NYSE	INFY	Thu, Oct 29, 2020	14.46	14.46	14.21	14.28
5446	NYSE	INFY	Wed, Oct 28, 2020	14.50	14.55	14.29	14.38
5445	NYSE	INFY	Tue, Oct 27, 2020	14.80	14.90	14.71	14.85
5444	NYSE	INFY	Mon, Oct 26, 2020	15.02	15.09	14.85	14.92
5443	NYSE	INFY	Fri, Oct 23, 2020	15.15	15.30	15.13	15.22
5442	NYSE	INFY	Thu, Oct 22, 2020	15.28	15.38	15.13	15.19
5441	NYSE	INFY	Wed, Oct 21, 2020	15.50	15.65	15.30	15.34
5440	NYSE	INFY	Tue, Oct 20, 2020	15.32	15.40	15.25	15.37
5439	NYSE	INFY	Mon, Oct 19, 2020	15.37	15.42	15.12	15.14
5438	NYSE	INFY	Fri, Oct 16, 2020	15.43	15.57	15.43	15.51
5437	NYSE	INFY	Thu, Oct 15, 2020	15.18	15.30	15.12	15.26
5436	NYSE	INFY	Wed, Oct 14, 2020	16.01	16.62	15.97	16.36
5435	NYSE	INFY	Tue, Oct 13, 2020	15.61	15.81	15.58	15.72
5434	NYSE	INFY	Mon, Oct 12, 2020	15.35	15.60	15.31	15.55
5433	NYSE	INFY	Fri, Oct 9, 2020	14.97	15.26	14.92	15.20
5432	NYSE	INFY	Thu, Oct 8, 2020	14.84	14.90	14.72	14.80
5431	NYSE	INFY	Wed, Oct 7, 2020	14.31	14.58	14.29	14.54
5430	NYSE	INFY	Tue, Oct 6, 2020	14.14	14.19	13.89	13.89
5429	NYSE	INFY	Mon, Oct 5, 2020	14.17	14.20	14.02	14.05
5428	NYSE	INFY	Fri, Oct 2, 2020	13.69	13.74	13.57	13.67
5427	NYSE	INFY	Thu, Oct 1, 2020	13.84	13.90	13.71	13.76
5426	NYSE	INFY	Wed, Sep 30, 2020	13.58	13.94	13.56	13.81
5425	NYSE	INFY	Tue, Sep 29, 2020	13.64	13.69	13.49	13.56
5424	NYSE	INFY	Mon, Sep 28, 2020	13.67	13.71	13.60	13.63
5423	NYSE	INFY	Fri, Sep 25, 2020	13.47	13.58	13.30	13.57
5422	NYSE	INFY	Thu, Sep 24, 2020	13.12	13.20	13.02	13.05
5421	NYSE	INFY	Wed, Sep 23, 2020	13.77	13.81	13.56	13.59
5420	NYSE	INFY	Tue, Sep 22, 2020	13.61	13.85	13.58	13.84
5419	NYSE	INFY	Mon, Sep 21, 2020	13.51	13.62	13.41	13.61
5418	NYSE	INFY	Fri, Sep 18, 2020	13.57	13.64	13.44	13.50
5417	NYSE	INFY	Thu, Sep 17, 2020	13.60	13.70	13.51	13.67
5416	NYSE	INFY	Wed, Sep 16, 2020	13.54	13.74	13.54	13.56
5415	NYSE	INFY	Tue, Sep 15, 2020	13.32	13.49	13.31	13.34
5414	NYSE	INFY	Mon, Sep 14, 2020	13.18	13.29	13.11	13.24
5413	NYSE	INFY	Fri, Sep 11, 2020	12.80	12.88	12.68	12.76
5412	NYSE	INFY	Thu, Sep 10, 2020	12.80	12.87	12.59	12.60
5411	NYSE	INFY	Wed, Sep 9, 2020	12.64	12.80	12.64	12.75
5410	NYSE	INFY	Tue, Sep 8, 2020	12.50	12.73	12.50	12.67
5409	NYSE	INFY	Fri, Sep 4, 2020	12.53	12.56	12.20	12.44
5408	NYSE	INFY	Thu, Sep 3, 2020	12.72	12.73	12.39	12.47
5407	NYSE	INFY	Wed, Sep 2, 2020	12.74	12.75	12.65	12.73
5406	NYSE	INFY	Tue, Sep 1, 2020	12.58	12.71	12.53	12.67
5405	NYSE	INFY	Mon, Aug 31, 2020	12.65	12.68	12.60	12.60
5404	NYSE	INFY	Fri, Aug 28, 2020	12.84	12.96	12.77	12.81
5403	NYSE	INFY	Thu, Aug 27, 2020	12.90	12.91	12.72	12.78
5402	NYSE	INFY	Wed, Aug 26, 2020	12.91	12.94	12.84	12.88
5401	NYSE	INFY	Tue, Aug 25, 2020	12.65	12.86	12.60	12.81
5400	NYSE	INFY	Mon, Aug 24, 2020	12.76	12.87	12.68	12.79
5399	NYSE	INFY	Fri, Aug 21, 2020	12.72	12.72	12.57	12.60
5398	NYSE	INFY	Thu, Aug 20, 2020	12.67	12.92	12.65	12.82
5397	NYSE	INFY	Wed, Aug 19, 2020	12.83	13.03	12.78	12.80
5396	NYSE	INFY	Tue, Aug 18, 2020	12.89	12.99	12.82	12.98
5395	NYSE	INFY	Mon, Aug 17, 2020	12.79	12.95	12.79	12.87
5394	NYSE	INFY	Fri, Aug 14, 2020	12.74	12.77	12.65	12.72
5393	NYSE	INFY	Thu, Aug 13, 2020	12.71	12.81	12.66	12.78
5392	NYSE	INFY	Wed, Aug 12, 2020	12.72	12.79	12.63	12.76
5391	NYSE	INFY	Tue, Aug 11, 2020	12.65	12.80	12.63	12.63
5390	NYSE	INFY	Mon, Aug 10, 2020	12.63	12.70	12.52	12.59
5389	NYSE	INFY	Fri, Aug 7, 2020	12.69	12.74	12.54	12.60
5388	NYSE	INFY	Thu, Aug 6, 2020	12.89	12.94	12.73	12.83
5387	NYSE	INFY	Wed, Aug 5, 2020	12.68	12.73	12.60	12.65
5386	NYSE	INFY	Tue, Aug 4, 2020	12.75	12.75	12.60	12.64
5385	NYSE	INFY	Mon, Aug 3, 2020	12.79	12.97	12.71	12.92
5384	NYSE	INFY	Fri, Jul 31, 2020	12.97	12.98	12.76	12.85
5383	NYSE	INFY	Thu, Jul 30, 2020	12.71	12.99	12.69	12.95
5382	NYSE	INFY	Wed, Jul 29, 2020	12.66	12.92	12.65	12.85
5381	NYSE	INFY	Tue, Jul 28, 2020	12.75	12.79	12.57	12.58
5380	NYSE	INFY	Mon, Jul 27, 2020	12.68	12.70	12.55	12.67
5379	NYSE	INFY	Fri, Jul 24, 2020	12.25	12.40	12.16	12.33
5378	NYSE	INFY	Thu, Jul 23, 2020	12.25	12.40	12.17	12.24
5377	NYSE	INFY	Wed, Jul 22, 2020	12.34	12.46	12.26	12.30
5376	NYSE	INFY	Tue, Jul 21, 2020	12.59	12.63	12.46	12.49
5375	NYSE	INFY	Mon, Jul 20, 2020	12.52	12.61	12.33	12.58
5374	NYSE	INFY	Fri, Jul 17, 2020	12.11	12.36	12.02	12.27
5373	NYSE	INFY	Thu, Jul 16, 2020	12.00	12.27	11.91	12.23
5372	NYSE	INFY	Wed, Jul 15, 2020	11.71	12.20	11.65	11.91
5371	NYSE	INFY	Tue, Jul 14, 2020	10.31	10.59	10.28	10.59
5370	NYSE	INFY	Mon, Jul 13, 2020	10.49	10.63	10.44	10.47
5369	NYSE	INFY	Fri, Jul 10, 2020	10.26	10.40	10.22	10.39
5368	NYSE	INFY	Thu, Jul 9, 2020	10.35	10.37	10.15	10.23
5367	NYSE	INFY	Wed, Jul 8, 2020	10.10	10.37	10.10	10.34
5366	NYSE	INFY	Tue, Jul 7, 2020	10.33	10.40	10.22	10.24
5365	NYSE	INFY	Mon, Jul 6, 2020	10.16	10.23	10.07	10.11
5364	NYSE	INFY	Thu, Jul 2, 2020	10.00	10.04	9.89	9.92
5363	NYSE	INFY	Wed, Jul 1, 2020	9.56	9.73	9.53	9.68
5362	NYSE	INFY	Tue, Jun 30, 2020	9.56	9.70	9.52	9.66
5361	NYSE	INFY	Mon, Jun 29, 2020	9.50	9.58	9.43	9.57
5360	NYSE	INFY	Fri, Jun 26, 2020	9.66	9.72	9.47	9.53
5359	NYSE	INFY	Thu, Jun 25, 2020	9.06	9.30	9.05	9.29
5358	NYSE	INFY	Wed, Jun 24, 2020	9.33	9.38	9.03	9.07
5357	NYSE	INFY	Tue, Jun 23, 2020	9.46	9.57	9.40	9.42
5356	NYSE	INFY	Mon, Jun 22, 2020	9.20	9.26	9.10	9.15
5355	NYSE	INFY	Fri, Jun 19, 2020	9.28	9.37	9.15	9.16
5354	NYSE	INFY	Thu, Jun 18, 2020	9.26	9.35	9.17	9.22
5353	NYSE	INFY	Wed, Jun 17, 2020	9.11	9.36	9.11	9.33
5352	NYSE	INFY	Tue, Jun 16, 2020	9.20	9.33	9.07	9.12
5351	NYSE	INFY	Mon, Jun 15, 2020	8.94	9.24	8.91	9.22
5350	NYSE	INFY	Fri, Jun 12, 2020	8.97	9.13	8.88	9.11
5349	NYSE	INFY	Thu, Jun 11, 2020	9.13	9.15	8.84	8.86
5348	NYSE	INFY	Wed, Jun 10, 2020	9.37	9.39	9.21	9.30
5347	NYSE	INFY	Tue, Jun 9, 2020	9.45	9.45	9.28	9.33
5346	NYSE	INFY	Mon, Jun 8, 2020	9.47	9.59	9.42	9.56
5345	NYSE	INFY	Fri, Jun 5, 2020	9.39	9.55	9.36	9.38
5344	NYSE	INFY	Thu, Jun 4, 2020	9.24	9.39	9.18	9.27
5343	NYSE	INFY	Wed, Jun 3, 2020	9.43	9.46	9.23	9.27
5342	NYSE	INFY	Tue, Jun 2, 2020	9.34	9.41	9.29	9.38
5341	NYSE	INFY	Mon, Jun 1, 2020	9.16	9.29	9.16	9.26
5340	NYSE	INFY	Fri, May 29, 2020	9.04	9.14	8.98	9.10
5339	NYSE	INFY	Thu, May 28, 2020	9.37	9.41	9.17	9.06
5338	NYSE	INFY	Wed, May 27, 2020	9.20	9.39	9.19	9.35
5337	NYSE	INFY	Tue, May 26, 2020	9.17	9.20	8.92	9.07
5336	NYSE	INFY	Fri, May 22, 2020	9.06	9.07	8.98	9.05
5335	NYSE	INFY	Thu, May 21, 2020	8.96	9.02	8.87	8.93
5334	NYSE	INFY	Wed, May 20, 2020	8.89	9.04	8.85	9.00
5333	NYSE	INFY	Tue, May 19, 2020	8.96	8.98	8.77	8.79
5332	NYSE	INFY	Mon, May 18, 2020	8.87	9.03	8.85	8.96
5331	NYSE	INFY	Fri, May 15, 2020	8.55	8.72	8.54	8.70
5330	NYSE	INFY	Thu, May 14, 2020	8.46	8.69	8.37	8.68
5329	NYSE	INFY	Wed, May 13, 2020	9.13	9.14	8.51	8.55
5328	NYSE	INFY	Tue, May 12, 2020	9.17	9.39	9.08	9.15
5327	NYSE	INFY	Mon, May 11, 2020	9.14	9.14	8.90	9.00
5326	NYSE	INFY	Fri, May 8, 2020	9.08	9.18	9.00	9.17
5325	NYSE	INFY	Thu, May 7, 2020	8.99	9.05	8.91	9.04
5324	NYSE	INFY	Wed, May 6, 2020	8.90	8.94	8.75	8.86
5323	NYSE	INFY	Tue, May 5, 2020	9.11	9.14	8.89	8.91
5322	NYSE	INFY	Mon, May 4, 2020	8.99	8.99	8.80	8.93
5321	NYSE	INFY	Fri, May 1, 2020	9.08	9.12	8.96	9.06
5320	NYSE	INFY	Thu, Apr 30, 2020	9.46	9.51	9.10	9.23
5319	NYSE	INFY	Wed, Apr 29, 2020	9.01	9.50	9.00	9.49
5318	NYSE	INFY	Tue, Apr 28, 2020	8.90	8.93	8.69	8.79
5317	NYSE	INFY	Mon, Apr 27, 2020	8.88	8.95	8.79	8.93
5316	NYSE	INFY	Fri, Apr 24, 2020	8.73	8.81	8.60	8.76
5315	NYSE	INFY	Thu, Apr 23, 2020	8.89	8.99	8.75	8.79
5314	NYSE	INFY	Wed, Apr 22, 2020	8.38	8.59	8.34	8.55
5313	NYSE	INFY	Tue, Apr 21, 2020	8.10	8.43	8.10	8.25
5312	NYSE	INFY	Mon, Apr 20, 2020	8.47	8.73	8.34	8.51
5311	NYSE	INFY	Fri, Apr 17, 2020	8.45	8.59	8.39	8.58
5310	NYSE	INFY	Thu, Apr 16, 2020	8.30	8.32	8.09	8.22
5309	NYSE	INFY	Wed, Apr 15, 2020	8.28	8.46	8.25	8.33
5308	NYSE	INFY	Tue, Apr 14, 2020	8.59	8.75	8.48	8.67
5307	NYSE	INFY	Mon, Apr 13, 2020	8.50	8.55	8.32	8.50
5306	NYSE	INFY	Thu, Apr 9, 2020	8.55	8.68	8.47	8.52
5305	NYSE	INFY	Wed, Apr 8, 2020	8.41	8.52	8.19	8.48
5304	NYSE	INFY	Tue, Apr 7, 2020	8.67	8.77	8.35	8.38
5303	NYSE	INFY	Mon, Apr 6, 2020	7.86	8.28	7.80	8.25
5302	NYSE	INFY	Fri, Apr 3, 2020	7.80	7.81	7.46	7.56
5301	NYSE	INFY	Thu, Apr 2, 2020	7.80	8.02	7.74	7.91
5300	NYSE	INFY	Wed, Apr 1, 2020	7.87	8.02	7.76	7.78
5299	NYSE	INFY	Tue, Mar 31, 2020	8.48	8.52	8.15	8.21
5298	NYSE	INFY	Mon, Mar 30, 2020	8.41	8.65	8.35	8.49
5297	NYSE	INFY	Fri, Mar 27, 2020	8.65	8.83	8.45	8.51
5296	NYSE	INFY	Thu, Mar 26, 2020	8.50	9.13	8.42	9.10
5295	NYSE	INFY	Wed, Mar 25, 2020	7.76	8.38	7.68	8.19
5294	NYSE	INFY	Tue, Mar 24, 2020	7.83	8.06	7.51	7.74
5293	NYSE	INFY	Mon, Mar 23, 2020	6.92	7.19	6.76	7.12
5292	NYSE	INFY	Fri, Mar 20, 2020	7.50	7.56	6.86	6.94
5291	NYSE	INFY	Thu, Mar 19, 2020	7.32	7.35	7.03	7.13
5290	NYSE	INFY	Wed, Mar 18, 2020	7.10	7.53	7.08	7.35
5289	NYSE	INFY	Tue, Mar 17, 2020	7.40	7.93	7.12	7.87
5288	NYSE	INFY	Mon, Mar 16, 2020	7.35	7.87	7.24	7.37
5287	NYSE	INFY	Fri, Mar 13, 2020	8.60	8.64	8.00	8.38
5286	NYSE	INFY	Thu, Mar 12, 2020	8.30	8.39	8.00	8.05
5285	NYSE	INFY	Wed, Mar 11, 2020	9.06	9.18	8.85	8.90
5284	NYSE	INFY	Tue, Mar 10, 2020	9.42	9.45	9.01	9.19
5283	NYSE	INFY	Mon, Mar 9, 2020	9.21	9.35	8.79	9.08
5282	NYSE	INFY	Fri, Mar 6, 2020	9.96	10.04	9.59	9.78
5281	NYSE	INFY	Thu, Mar 5, 2020	10.32	10.36	10.08	10.13
5280	NYSE	INFY	Wed, Mar 4, 2020	10.35	10.48	10.22	10.47
5279	NYSE	INFY	Tue, Mar 3, 2020	10.34	10.54	10.13	10.21
5278	NYSE	INFY	Mon, Mar 2, 2020	10.13	10.39	10.03	10.36
5277	NYSE	INFY	Fri, Feb 28, 2020	10.18	10.31	9.99	10.07
5276	NYSE	INFY	Thu, Feb 27, 2020	10.82	10.91	10.61	10.62
5275	NYSE	INFY	Wed, Feb 26, 2020	11.01	11.14	10.95	11.00
5274	NYSE	INFY	Tue, Feb 25, 2020	11.20	11.34	10.94	11.02
5273	NYSE	INFY	Mon, Feb 24, 2020	11.11	11.29	11.11	11.22
5272	NYSE	INFY	Fri, Feb 21, 2020	11.33	11.44	11.30	11.41
5271	NYSE	INFY	Thu, Feb 20, 2020	11.22	11.38	11.19	11.36
5270	NYSE	INFY	Wed, Feb 19, 2020	11.24	11.34	11.22	11.30
5269	NYSE	INFY	Tue, Feb 18, 2020	11.15	11.27	11.14	11.21
5268	NYSE	INFY	Fri, Feb 14, 2020	11.08	11.12	11.01	11.01
5267	NYSE	INFY	Thu, Feb 13, 2020	11.22	11.26	11.09	11.10
5266	NYSE	INFY	Wed, Feb 12, 2020	11.14	11.22	11.06	11.22
5265	NYSE	INFY	Tue, Feb 11, 2020	10.97	11.03	10.93	10.95
5264	NYSE	INFY	Mon, Feb 10, 2020	10.85	10.96	10.83	10.92
5263	NYSE	INFY	Fri, Feb 7, 2020	10.95	10.99	10.84	10.85
5262	NYSE	INFY	Thu, Feb 6, 2020	10.97	11.04	10.95	10.96
5261	NYSE	INFY	Wed, Feb 5, 2020	11.10	11.13	11.03	11.04
5260	NYSE	INFY	Tue, Feb 4, 2020	11.08	11.16	11.05	11.10
5259	NYSE	INFY	Mon, Feb 3, 2020	10.88	10.95	10.78	10.94
5258	NYSE	INFY	Fri, Jan 31, 2020	10.96	11.00	10.90	10.96
5257	NYSE	INFY	Thu, Jan 30, 2020	11.00	11.08	10.97	11.06
5256	NYSE	INFY	Wed, Jan 29, 2020	11.18	11.27	11.04	11.06
5255	NYSE	INFY	Tue, Jan 28, 2020	10.99	11.14	10.95	11.10
5254	NYSE	INFY	Mon, Jan 27, 2020	10.83	11.01	10.83	10.99
5253	NYSE	INFY	Fri, Jan 24, 2020	11.07	11.12	10.94	11.03
5252	NYSE	INFY	Thu, Jan 23, 2020	11.09	11.12	10.88	11.06
5251	NYSE	INFY	Wed, Jan 22, 2020	10.94	11.07	10.92	11.04
5250	NYSE	INFY	Tue, Jan 21, 2020	10.77	10.91	10.77	10.85
5249	NYSE	INFY	Fri, Jan 17, 2020	10.84	10.92	10.72	10.88
5248	NYSE	INFY	Thu, Jan 16, 2020	10.84	10.94	10.81	10.85
5247	NYSE	INFY	Wed, Jan 15, 2020	10.83	10.93	10.73	10.85
5246	NYSE	INFY	Tue, Jan 14, 2020	10.87	10.90	10.77	10.86
5245	NYSE	INFY	Mon, Jan 13, 2020	10.95	10.98	10.80	10.88
5244	NYSE	INFY	Fri, Jan 10, 2020	11.10	11.15	10.62	10.65
5243	NYSE	INFY	Thu, Jan 9, 2020	10.21	10.51	10.16	10.48
5242	NYSE	INFY	Wed, Jan 8, 2020	10.00	10.12	9.99	10.09
5241	NYSE	INFY	Tue, Jan 7, 2020	10.12	10.17	10.10	10.10
5240	NYSE	INFY	Mon, Jan 6, 2020	10.22	10.25	10.17	10.21
5239	NYSE	INFY	Fri, Jan 3, 2020	10.29	10.35	10.26	10.31
5238	NYSE	INFY	Thu, Jan 2, 2020	10.30	10.34	10.23	10.29
5237	NYSE	INFY	Tue, Dec 31, 2019	10.16	10.32	10.16	10.32
5236	NYSE	INFY	Mon, Dec 30, 2019	10.26	10.27	10.12	10.16
5235	NYSE	INFY	Fri, Dec 27, 2019	10.25	10.34	10.24	10.26
5234	NYSE	INFY	Thu, Dec 26, 2019	10.25	10.28	10.16	10.17
5233	NYSE	INFY	Tue, Dec 24, 2019	10.28	10.28	10.21	10.24
5232	NYSE	INFY	Mon, Dec 23, 2019	10.29	10.31	10.24	10.29
5231	NYSE	INFY	Fri, Dec 20, 2019	10.25	10.33	10.24	10.29
5230	NYSE	INFY	Thu, Dec 19, 2019	10.29	10.30	10.16	10.27
5229	NYSE	INFY	Wed, Dec 18, 2019	10.34	10.37	10.29	10.33
5228	NYSE	INFY	Tue, Dec 17, 2019	10.27	10.32	10.18	10.29
5227	NYSE	INFY	Mon, Dec 16, 2019	10.08	10.14	10.07	10.13
5226	NYSE	INFY	Fri, Dec 13, 2019	10.05	10.14	10.04	10.08
5225	NYSE	INFY	Thu, Dec 12, 2019	9.91	10.04	9.90	10.03
5224	NYSE	INFY	Wed, Dec 11, 2019	10.08	10.10	10.02	10.07
5223	NYSE	INFY	Tue, Dec 10, 2019	9.96	10.06	9.92	10.04
5222	NYSE	INFY	Mon, Dec 9, 2019	9.98	10.06	9.93	9.94
5221	NYSE	INFY	Fri, Dec 6, 2019	9.94	9.98	9.93	9.94
5220	NYSE	INFY	Thu, Dec 5, 2019	9.93	9.94	9.85	9.89
5219	NYSE	INFY	Wed, Dec 4, 2019	9.86	9.91	9.78	9.86
5218	NYSE	INFY	Tue, Dec 3, 2019	9.72	9.74	9.65	9.67
5217	NYSE	INFY	Mon, Dec 2, 2019	9.72	9.73	9.65	9.69
5216	NYSE	INFY	Fri, Nov 29, 2019	9.73	9.84	9.73	9.83
5215	NYSE	INFY	Wed, Nov 27, 2019	9.68	9.79	9.65	9.78
5214	NYSE	INFY	Tue, Nov 26, 2019	9.69	9.79	9.65	9.65
5213	NYSE	INFY	Mon, Nov 25, 2019	9.71	9.88	9.65	9.87
5212	NYSE	INFY	Fri, Nov 22, 2019	9.65	9.76	9.58	9.60
5211	NYSE	INFY	Thu, Nov 21, 2019	9.90	9.93	9.82	9.87
5210	NYSE	INFY	Wed, Nov 20, 2019	9.80	9.98	9.80	9.92
5209	NYSE	INFY	Tue, Nov 19, 2019	9.93	9.94	9.81	9.83
5208	NYSE	INFY	Mon, Nov 18, 2019	9.86	9.87	9.78	9.86
5207	NYSE	INFY	Fri, Nov 15, 2019	9.87	9.92	9.82	9.86
5206	NYSE	INFY	Thu, Nov 14, 2019	9.79	9.89	9.76	9.87
5205	NYSE	INFY	Wed, Nov 13, 2019	9.60	9.72	9.59	9.71
5204	NYSE	INFY	Tue, Nov 12, 2019	9.73	9.76	9.69	9.75
5203	NYSE	INFY	Mon, Nov 11, 2019	9.75	9.87	9.70	9.79
5202	NYSE	INFY	Fri, Nov 8, 2019	9.96	9.97	9.66	9.68
5201	NYSE	INFY	Thu, Nov 7, 2019	10.06	10.12	9.98	10.02
5200	NYSE	INFY	Wed, Nov 6, 2019	9.88	9.90	9.82	9.88
5199	NYSE	INFY	Tue, Nov 5, 2019	9.74	9.82	9.66	9.72
5198	NYSE	INFY	Mon, Nov 4, 2019	9.83	10.09	9.76	9.76
5197	NYSE	INFY	Fri, Nov 1, 2019	9.62	9.69	9.50	9.52
5196	NYSE	INFY	Thu, Oct 31, 2019	9.62	9.73	9.54	9.59
5195	NYSE	INFY	Wed, Oct 30, 2019	9.39	9.44	9.31	9.32
5194	NYSE	INFY	Tue, Oct 29, 2019	9.22	9.39	9.16	9.31
5193	NYSE	INFY	Mon, Oct 28, 2019	9.19	9.30	9.15	9.16
5192	NYSE	INFY	Fri, Oct 25, 2019	8.93	9.25	8.91	9.20
5191	NYSE	INFY	Thu, Oct 24, 2019	8.92	8.99	8.76	8.93
5190	NYSE	INFY	Wed, Oct 23, 2019	9.10	9.20	8.95	9.04
5189	NYSE	INFY	Tue, Oct 22, 2019	9.05	9.08	8.90	9.01
5188	NYSE	INFY	Mon, Oct 21, 2019	8.94	9.43	8.93	9.18
5187	NYSE	INFY	Fri, Oct 18, 2019	10.64	10.69	10.57	10.57
5186	NYSE	INFY	Thu, Oct 17, 2019	10.62	10.73	10.49	10.59
5185	NYSE	INFY	Wed, Oct 16, 2019	10.68	10.76	10.56	10.60
5184	NYSE	INFY	Tue, Oct 15, 2019	10.66	10.77	10.51	10.67
5183	NYSE	INFY	Mon, Oct 14, 2019	10.93	10.95	10.55	10.62
5182	NYSE	INFY	Fri, Oct 11, 2019	11.29	11.31	10.96	10.97
5181	NYSE	INFY	Thu, Oct 10, 2019	11.04	11.21	10.94	11.18
5180	NYSE	INFY	Wed, Oct 9, 2019	11.09	11.24	11.08	11.16
5179	NYSE	INFY	Tue, Oct 8, 2019	11.21	11.25	11.11	11.12
5178	NYSE	INFY	Mon, Oct 7, 2019	11.16	11.31	11.10	11.29
5177	NYSE	INFY	Fri, Oct 4, 2019	11.21	11.26	11.14	11.22
5176	NYSE	INFY	Thu, Oct 3, 2019	11.06	11.21	11.06	11.16
5175	NYSE	INFY	Wed, Oct 2, 2019	10.97	11.12	10.94	11.08
5174	NYSE	INFY	Tue, Oct 1, 2019	11.21	11.25	11.01	11.04
5173	NYSE	INFY	Mon, Sep 30, 2019	11.33	11.42	11.31	11.37
5172	NYSE	INFY	Fri, Sep 27, 2019	11.16	11.22	11.06	11.21
5171	NYSE	INFY	Thu, Sep 26, 2019	11.07	11.17	11.00	11.13
5170	NYSE	INFY	Wed, Sep 25, 2019	11.13	11.15	11.03	11.06
5169	NYSE	INFY	Tue, Sep 24, 2019	11.25	11.26	11.01	11.04
5168	NYSE	INFY	Mon, Sep 23, 2019	10.98	11.07	10.81	11.00
5167	NYSE	INFY	Fri, Sep 20, 2019	11.51	11.60	11.35	11.35
5166	NYSE	INFY	Thu, Sep 19, 2019	11.66	11.68	11.58	11.60
5165	NYSE	INFY	Wed, Sep 18, 2019	11.72	11.76	11.58	11.70
5164	NYSE	INFY	Tue, Sep 17, 2019	11.68	11.76	11.66	11.67
5163	NYSE	INFY	Mon, Sep 16, 2019	11.59	11.76	11.56	11.76
5162	NYSE	INFY	Fri, Sep 13, 2019	11.78	11.87	11.71	11.77
5161	NYSE	INFY	Thu, Sep 12, 2019	11.65	11.71	11.59	11.68
5160	NYSE	INFY	Wed, Sep 11, 2019	11.65	11.66	11.56	11.58
5159	NYSE	INFY	Tue, Sep 10, 2019	11.56	11.64	11.49	11.62
5158	NYSE	INFY	Mon, Sep 9, 2019	11.77	11.77	11.59	11.64
5157	NYSE	INFY	Fri, Sep 6, 2019	12.02	12.04	11.81	11.81
5156	NYSE	INFY	Thu, Sep 5, 2019	11.79	12.08	11.76	12.07
5155	NYSE	INFY	Wed, Sep 4, 2019	11.43	11.68	11.41	11.68
5154	NYSE	INFY	Tue, Sep 3, 2019	11.39	11.41	11.22	11.28
5153	NYSE	INFY	Fri, Aug 30, 2019	11.48	11.50	11.37	11.49
5152	NYSE	INFY	Thu, Aug 29, 2019	11.28	11.48	11.28	11.39
5151	NYSE	INFY	Wed, Aug 28, 2019	11.19	11.26	11.13	11.20
5150	NYSE	INFY	Tue, Aug 27, 2019	11.10	11.16	11.08	11.15
5149	NYSE	INFY	Mon, Aug 26, 2019	11.21	11.23	11.10	11.13
5148	NYSE	INFY	Fri, Aug 23, 2019	11.26	11.32	11.10	11.11
5147	NYSE	INFY	Thu, Aug 22, 2019	11.28	11.33	11.19	11.21
5146	NYSE	INFY	Wed, Aug 21, 2019	11.40	11.45	11.28	11.30
5145	NYSE	INFY	Tue, Aug 20, 2019	11.24	11.39	11.19	11.33
5144	NYSE	INFY	Mon, Aug 19, 2019	11.06	11.18	11.06	11.13
5143	NYSE	INFY	Fri, Aug 16, 2019	10.92	11.09	10.91	11.07
5142	NYSE	INFY	Thu, Aug 15, 2019	10.87	11.05	10.77	10.93
5141	NYSE	INFY	Wed, Aug 14, 2019	10.96	10.97	10.79	10.79
5140	NYSE	INFY	Tue, Aug 13, 2019	10.85	11.10	10.78	11.06
5139	NYSE	INFY	Mon, Aug 12, 2019	11.06	11.13	11.04	11.10
5138	NYSE	INFY	Fri, Aug 9, 2019	11.25	11.26	11.08	11.13
5137	NYSE	INFY	Thu, Aug 8, 2019	11.25	11.35	11.20	11.25
5136	NYSE	INFY	Wed, Aug 7, 2019	10.95	11.16	10.88	11.16
5135	NYSE	INFY	Tue, Aug 6, 2019	11.01	11.04	10.91	11.00
5134	NYSE	INFY	Mon, Aug 5, 2019	10.99	11.03	10.84	10.90
5133	NYSE	INFY	Fri, Aug 2, 2019	11.19	11.21	11.05	11.08
5132	NYSE	INFY	Thu, Aug 1, 2019	11.21	11.39	11.20	11.26
5131	NYSE	INFY	Wed, Jul 31, 2019	11.49	11.52	11.19	11.32
5130	NYSE	INFY	Tue, Jul 30, 2019	11.47	11.49	11.39	11.42
5129	NYSE	INFY	Mon, Jul 29, 2019	11.55	11.55	11.47	11.51
5128	NYSE	INFY	Fri, Jul 26, 2019	11.53	11.56	11.46	11.48
5127	NYSE	INFY	Thu, Jul 25, 2019	11.52	11.55	11.48	11.52
5126	NYSE	INFY	Wed, Jul 24, 2019	11.49	11.56	11.45	11.46
5125	NYSE	INFY	Tue, Jul 23, 2019	11.48	11.54	11.44	11.49
5124	NYSE	INFY	Mon, Jul 22, 2019	11.45	11.52	11.44	11.46
5123	NYSE	INFY	Fri, Jul 19, 2019	11.51	11.54	11.38	11.39
5122	NYSE	INFY	Thu, Jul 18, 2019	11.50	11.59	11.49	11.55
5121	NYSE	INFY	Wed, Jul 17, 2019	11.60	11.64	11.48	11.49
5120	NYSE	INFY	Tue, Jul 16, 2019	11.53	11.59	11.49	11.53
5119	NYSE	INFY	Mon, Jul 15, 2019	11.50	11.63	11.44	11.50
5118	NYSE	INFY	Fri, Jul 12, 2019	11.34	11.56	11.27	11.40
5117	NYSE	INFY	Thu, Jul 11, 2019	10.57	10.72	10.53	10.72
5116	NYSE	INFY	Wed, Jul 10, 2019	10.55	10.61	10.44	10.48
5115	NYSE	INFY	Tue, Jul 9, 2019	10.54	10.55	10.37	10.42
5114	NYSE	INFY	Mon, Jul 8, 2019	10.60	10.62	10.55	10.56
5113	NYSE	INFY	Fri, Jul 5, 2019	10.57	10.70	10.54	10.69
5112	NYSE	INFY	Wed, Jul 3, 2019	10.69	10.77	10.67	10.74
5111	NYSE	INFY	Tue, Jul 2, 2019	10.73	10.79	10.72	10.76
5110	NYSE	INFY	Mon, Jul 1, 2019	10.70	10.70	10.62	10.70
5109	NYSE	INFY	Fri, Jun 28, 2019	10.64	10.71	10.63	10.70
5108	NYSE	INFY	Thu, Jun 27, 2019	10.59	10.67	10.52	10.62
5107	NYSE	INFY	Wed, Jun 26, 2019	10.66	10.68	10.60	10.66
5106	NYSE	INFY	Tue, Jun 25, 2019	10.70	10.70	10.61	10.65
5105	NYSE	INFY	Mon, Jun 24, 2019	10.72	10.77	10.65	10.68
5104	NYSE	INFY	Fri, Jun 21, 2019	10.72	10.79	10.68	10.72
5103	NYSE	INFY	Thu, Jun 20, 2019	10.79	10.80	10.68	10.77
5102	NYSE	INFY	Wed, Jun 19, 2019	10.78	10.80	10.59	10.60
5101	NYSE	INFY	Tue, Jun 18, 2019	10.79	10.83	10.74	10.75
5100	NYSE	INFY	Mon, Jun 17, 2019	10.52	10.65	10.47	10.60
5099	NYSE	INFY	Fri, Jun 14, 2019	10.59	10.67	10.57	10.60
5098	NYSE	INFY	Thu, Jun 13, 2019	10.63	10.70	10.54	10.62
5097	NYSE	INFY	Wed, Jun 12, 2019	10.82	10.90	10.77	10.65
5096	NYSE	INFY	Tue, Jun 11, 2019	10.84	10.85	10.72	10.84
5095	NYSE	INFY	Mon, Jun 10, 2019	10.76	10.81	10.73	10.78
5094	NYSE	INFY	Fri, Jun 7, 2019	10.52	10.68	10.52	10.63
5093	NYSE	INFY	Thu, Jun 6, 2019	10.46	10.58	10.46	10.53
5092	NYSE	INFY	Wed, Jun 5, 2019	10.56	10.57	10.43	10.44
5091	NYSE	INFY	Tue, Jun 4, 2019	10.50	10.60	10.42	10.58
5090	NYSE	INFY	Mon, Jun 3, 2019	10.56	10.63	10.41	10.45
5089	NYSE	INFY	Fri, May 31, 2019	10.50	10.53	10.41	10.47
5088	NYSE	INFY	Thu, May 30, 2019	10.38	10.60	10.37	10.57
5087	NYSE	INFY	Wed, May 29, 2019	10.33	10.34	10.23	10.27
5086	NYSE	INFY	Tue, May 28, 2019	10.40	10.45	10.30	10.30
5085	NYSE	INFY	Fri, May 24, 2019	10.27	10.35	10.23	10.23
5084	NYSE	INFY	Thu, May 23, 2019	10.08	10.20	10.01	10.16
5083	NYSE	INFY	Wed, May 22, 2019	10.19	10.32	10.18	10.22
5082	NYSE	INFY	Tue, May 21, 2019	10.20	10.21	10.12	10.18
5081	NYSE	INFY	Mon, May 20, 2019	10.31	10.36	10.15	10.20
5080	NYSE	INFY	Fri, May 17, 2019	10.40	10.44	10.15	10.17
5079	NYSE	INFY	Thu, May 16, 2019	10.48	10.56	10.47	10.51
5078	NYSE	INFY	Wed, May 15, 2019	10.23	10.39	10.19	10.39
5077	NYSE	INFY	Tue, May 14, 2019	10.15	10.29	10.13	10.21
5076	NYSE	INFY	Mon, May 13, 2019	10.17	10.18	10.04	10.11
5075	NYSE	INFY	Fri, May 10, 2019	10.23	10.27	10.11	10.26
5074	NYSE	INFY	Thu, May 9, 2019	10.34	10.36	10.19	10.20
5073	NYSE	INFY	Wed, May 8, 2019	10.42	10.43	10.26	10.39
5072	NYSE	INFY	Tue, May 7, 2019	10.44	10.46	10.29	10.34
5071	NYSE	INFY	Mon, May 6, 2019	10.31	10.52	10.31	10.45
5070	NYSE	INFY	Fri, May 3, 2019	10.56	10.56	10.08	10.33
5069	NYSE	INFY	Thu, May 2, 2019	10.64	10.72	10.47	10.57
5068	NYSE	INFY	Wed, May 1, 2019	10.81	10.88	10.76	10.77
5067	NYSE	INFY	Tue, Apr 30, 2019	10.82	10.88	10.75	10.76
5066	NYSE	INFY	Mon, Apr 29, 2019	10.69	10.78	10.66	10.75
5065	NYSE	INFY	Fri, Apr 26, 2019	10.64	10.68	10.56	10.65
5064	NYSE	INFY	Thu, Apr 25, 2019	10.57	10.57	10.40	10.52
5063	NYSE	INFY	Wed, Apr 24, 2019	10.62	10.70	10.56	10.58
5062	NYSE	INFY	Tue, Apr 23, 2019	10.48	10.64	10.48	10.53
5061	NYSE	INFY	Mon, Apr 22, 2019	10.44	10.47	10.39	10.45
5060	NYSE	INFY	Thu, Apr 18, 2019	10.45	10.49	10.34	10.39
5059	NYSE	INFY	Wed, Apr 17, 2019	10.42	10.46	10.37	10.41
5058	NYSE	INFY	Tue, Apr 16, 2019	10.56	10.57	10.36	10.37
5057	NYSE	INFY	Mon, Apr 15, 2019	10.61	10.61	10.50	10.57
5056	NYSE	INFY	Fri, Apr 12, 2019	10.60	10.71	10.45	10.55
5055	NYSE	INFY	Thu, Apr 11, 2019	11.05	11.07	10.90	10.97
5054	NYSE	INFY	Wed, Apr 10, 2019	11.12	11.17	11.04	11.08
5053	NYSE	INFY	Tue, Apr 9, 2019	11.23	11.26	11.14	11.15
5052	NYSE	INFY	Mon, Apr 8, 2019	11.28	11.38	11.27	11.31
5051	NYSE	INFY	Fri, Apr 5, 2019	11.17	11.36	11.15	11.32
5050	NYSE	INFY	Thu, Apr 4, 2019	11.09	11.15	11.00	11.07
5049	NYSE	INFY	Wed, Apr 3, 2019	11.20	11.28	11.16	11.20
5048	NYSE	INFY	Tue, Apr 2, 2019	11.16	11.26	11.10	11.18
5047	NYSE	INFY	Mon, Apr 1, 2019	11.07	11.16	11.03	11.09
5046	NYSE	INFY	Fri, Mar 29, 2019	10.93	11.03	10.92	10.93
5045	NYSE	INFY	Thu, Mar 28, 2019	10.91	10.94	10.83	10.88
5044	NYSE	INFY	Wed, Mar 27, 2019	10.79	10.83	10.67	10.73
5043	NYSE	INFY	Tue, Mar 26, 2019	10.86	10.88	10.77	10.82
5042	NYSE	INFY	Mon, Mar 25, 2019	10.86	10.88	10.77	10.82
5041	NYSE	INFY	Fri, Mar 22, 2019	11.05	11.12	10.86	10.88
5040	NYSE	INFY	Thu, Mar 21, 2019	10.94	11.08	10.94	11.06
5039	NYSE	INFY	Wed, Mar 20, 2019	10.97	11.04	10.88	10.94
5038	NYSE	INFY	Tue, Mar 19, 2019	10.80	10.91	10.79	10.90
5037	NYSE	INFY	Mon, Mar 18, 2019	10.70	10.74	10.68	10.72
5036	NYSE	INFY	Fri, Mar 15, 2019	10.69	10.77	10.69	10.70
5035	NYSE	INFY	Thu, Mar 14, 2019	10.52	10.61	10.48	10.60
5034	NYSE	INFY	Wed, Mar 13, 2019	10.53	10.60	10.48	10.55
5033	NYSE	INFY	Tue, Mar 12, 2019	10.53	10.55	10.46	10.52
5032	NYSE	INFY	Mon, Mar 11, 2019	10.48	10.57	10.46	10.55
5031	NYSE	INFY	Fri, Mar 8, 2019	10.41	10.48	10.36	10.47
5030	NYSE	INFY	Thu, Mar 7, 2019	10.65	10.71	10.48	10.49
5029	NYSE	INFY	Wed, Mar 6, 2019	10.70	10.75	10.68	10.71
5028	NYSE	INFY	Tue, Mar 5, 2019	10.72	10.80	10.65	10.77
5027	NYSE	INFY	Mon, Mar 4, 2019	10.85	10.87	10.66	10.72
5026	NYSE	INFY	Fri, Mar 1, 2019	10.79	10.87	10.74	10.84
5025	NYSE	INFY	Thu, Feb 28, 2019	10.69	10.77	10.65	10.72
5024	NYSE	INFY	Wed, Feb 27, 2019	10.61	10.73	10.57	10.70
5023	NYSE	INFY	Tue, Feb 26, 2019	10.70	10.76	10.62	10.73
5022	NYSE	INFY	Mon, Feb 25, 2019	10.83	10.92	10.78	10.81
5021	NYSE	INFY	Fri, Feb 22, 2019	10.56	10.68	10.55	10.63
5020	NYSE	INFY	Thu, Feb 21, 2019	10.60	10.62	10.49	10.55
5019	NYSE	INFY	Wed, Feb 20, 2019	10.62	10.73	10.62	10.70
5018	NYSE	INFY	Tue, Feb 19, 2019	10.47	10.57	10.38	10.55
5017	NYSE	INFY	Fri, Feb 15, 2019	10.68	10.78	10.64	10.76
5016	NYSE	INFY	Thu, Feb 14, 2019	10.65	10.76	10.62	10.76
5015	NYSE	INFY	Wed, Feb 13, 2019	10.85	10.87	10.77	10.80
5014	NYSE	INFY	Tue, Feb 12, 2019	10.85	10.86	10.76	10.77
5013	NYSE	INFY	Mon, Feb 11, 2019	10.86	10.89	10.79	10.82
5012	NYSE	INFY	Fri, Feb 8, 2019	10.83	10.89	10.81	10.86
5011	NYSE	INFY	Thu, Feb 7, 2019	10.86	10.93	10.80	10.85
5010	NYSE	INFY	Wed, Feb 6, 2019	10.91	10.94	10.85	10.90
5009	NYSE	INFY	Tue, Feb 5, 2019	10.85	10.92	10.83	10.84
5008	NYSE	INFY	Mon, Feb 4, 2019	10.83	10.88	10.79	10.87
5007	NYSE	INFY	Fri, Feb 1, 2019	10.85	10.93	10.81	10.90
5006	NYSE	INFY	Thu, Jan 31, 2019	10.68	10.82	10.68	10.80
5005	NYSE	INFY	Wed, Jan 30, 2019	10.46	10.63	10.42	10.59
5004	NYSE	INFY	Tue, Jan 29, 2019	10.49	10.53	10.42	10.48
5003	NYSE	INFY	Mon, Jan 28, 2019	10.49	10.57	10.44	10.52
5002	NYSE	INFY	Fri, Jan 25, 2019	10.51	10.58	10.41	10.55
5001	NYSE	INFY	Thu, Jan 24, 2019	10.53	10.55	10.43	10.43
5000	NYSE	INFY	Wed, Jan 23, 2019	10.56	10.56	10.43	10.47
4999	NYSE	INFY	Tue, Jan 22, 2019	10.64	10.68	10.47	10.53
4998	NYSE	INFY	Fri, Jan 18, 2019	10.60	10.69	10.58	10.67
4997	NYSE	INFY	Thu, Jan 17, 2019	10.54	10.63	10.50	10.58
4996	NYSE	INFY	Wed, Jan 16, 2019	10.57	10.64	10.55	10.61
4995	NYSE	INFY	Tue, Jan 15, 2019	10.57	10.58	10.46	10.49
4994	NYSE	INFY	Mon, Jan 14, 2019	10.18	10.41	10.13	10.37
4993	NYSE	INFY	Fri, Jan 11, 2019	10.18	10.68	10.12	10.41
4992	NYSE	INFY	Thu, Jan 10, 2019	9.78	9.89	9.70	9.88
4991	NYSE	INFY	Wed, Jan 9, 2019	9.76	9.89	9.74	9.87
4990	NYSE	INFY	Tue, Jan 8, 2019	9.82	9.85	9.72	9.75
4989	NYSE	INFY	Mon, Jan 7, 2019	9.70	9.81	9.66	9.71
4988	NYSE	INFY	Fri, Jan 4, 2019	9.52	9.72	9.50	9.63
4987	NYSE	INFY	Thu, Jan 3, 2019	9.55	9.59	9.47	9.47
4986	NYSE	INFY	Wed, Jan 2, 2019	9.50	9.73	9.47	9.61
4985	NYSE	INFY	Mon, Dec 31, 2018	9.47	9.53	9.39	9.52
4984	NYSE	INFY	Fri, Dec 28, 2018	9.48	9.50	9.38	9.43
4983	NYSE	INFY	Thu, Dec 27, 2018	9.30	9.45	9.28	9.45
4982	NYSE	INFY	Wed, Dec 26, 2018	9.15	9.38	9.12	9.38
4981	NYSE	INFY	Mon, Dec 24, 2018	9.19	9.24	9.07	9.08
4980	NYSE	INFY	Fri, Dec 21, 2018	9.21	9.31	9.10	9.10
4979	NYSE	INFY	Thu, Dec 20, 2018	9.51	9.54	9.14	9.28
4978	NYSE	INFY	Wed, Dec 19, 2018	9.49	9.58	9.38	9.43
4977	NYSE	INFY	Tue, Dec 18, 2018	9.68	9.72	9.50	9.54
4976	NYSE	INFY	Mon, Dec 17, 2018	9.82	9.83	9.54	9.60
4975	NYSE	INFY	Fri, Dec 14, 2018	9.99	10.01	9.87	9.89
4974	NYSE	INFY	Thu, Dec 13, 2018	9.93	9.98	9.85	9.87
4973	NYSE	INFY	Wed, Dec 12, 2018	9.77	9.82	9.66	9.66
4972	NYSE	INFY	Tue, Dec 11, 2018	9.65	9.77	9.62	9.69
4971	NYSE	INFY	Mon, Dec 10, 2018	9.55	9.59	9.43	9.57
4970	NYSE	INFY	Fri, Dec 7, 2018	9.83	9.97	9.65	9.69
4969	NYSE	INFY	Thu, Dec 6, 2018	9.77	9.86	9.71	9.83
4968	NYSE	INFY	Tue, Dec 4, 2018	9.94	10.05	9.83	9.85
4967	NYSE	INFY	Mon, Dec 3, 2018	9.91	9.94	9.86	9.90
4966	NYSE	INFY	Fri, Nov 30, 2018	9.80	9.86	9.75	9.86
4965	NYSE	INFY	Thu, Nov 29, 2018	9.79	9.80	9.66	9.68
4964	NYSE	INFY	Wed, Nov 28, 2018	9.63	9.89	9.56	9.86
4963	NYSE	INFY	Tue, Nov 27, 2018	9.25	9.31	9.19	9.27
4962	NYSE	INFY	Mon, Nov 26, 2018	9.07	9.21	9.06	9.18
4961	NYSE	INFY	Fri, Nov 23, 2018	9.05	9.16	9.05	9.09
4960	NYSE	INFY	Wed, Nov 21, 2018	8.99	9.10	8.95	9.07
4959	NYSE	INFY	Tue, Nov 20, 2018	9.18	9.19	9.05	9.09
4958	NYSE	INFY	Mon, Nov 19, 2018	9.33	9.33	9.21	9.29
4957	NYSE	INFY	Fri, Nov 16, 2018	9.28	9.37	9.25	9.33
4956	NYSE	INFY	Thu, Nov 15, 2018	9.27	9.37	9.16	9.33
4955	NYSE	INFY	Wed, Nov 14, 2018	9.41	9.44	9.17	9.25
4954	NYSE	INFY	Tue, Nov 13, 2018	9.37	9.46	9.33	9.40
4953	NYSE	INFY	Mon, Nov 12, 2018	9.42	9.47	9.27	9.34
4952	NYSE	INFY	Fri, Nov 9, 2018	9.41	9.50	9.37	9.49
4951	NYSE	INFY	Thu, Nov 8, 2018	9.61	9.65	9.46	9.51
4950	NYSE	INFY	Wed, Nov 7, 2018	9.62	9.69	9.58	9.61
4949	NYSE	INFY	Tue, Nov 6, 2018	9.44	9.55	9.39	9.48
4948	NYSE	INFY	Mon, Nov 5, 2018	9.29	9.47	9.29	9.40
4947	NYSE	INFY	Fri, Nov 2, 2018	9.34	9.41	9.23	9.25
4946	NYSE	INFY	Thu, Nov 1, 2018	9.39	9.40	9.21	9.30
4945	NYSE	INFY	Wed, Oct 31, 2018	9.45	9.54	9.41	9.47
4944	NYSE	INFY	Tue, Oct 30, 2018	9.16	9.32	9.10	9.19
4943	NYSE	INFY	Mon, Oct 29, 2018	9.08	9.10	8.88	8.97
4942	NYSE	INFY	Fri, Oct 26, 2018	8.99	9.05	8.85	9.02
4941	NYSE	INFY	Thu, Oct 25, 2018	9.08	9.20	9.05	9.11
4940	NYSE	INFY	Wed, Oct 24, 2018	9.30	9.37	9.05	8.97
4939	NYSE	INFY	Tue, Oct 23, 2018	9.24	9.42	9.22	9.40
4938	NYSE	INFY	Mon, Oct 22, 2018	9.57	9.58	9.40	9.48
4937	NYSE	INFY	Fri, Oct 19, 2018	9.60	9.76	9.54	9.58
4936	NYSE	INFY	Thu, Oct 18, 2018	9.78	9.78	9.35	9.54
4935	NYSE	INFY	Wed, Oct 17, 2018	10.06	10.06	9.74	9.80
4934	NYSE	INFY	Tue, Oct 16, 2018	9.95	10.52	9.91	10.22
4933	NYSE	INFY	Mon, Oct 15, 2018	9.85	9.96	9.79	9.91
4932	NYSE	INFY	Fri, Oct 12, 2018	9.65	9.76	9.57	9.74
4931	NYSE	INFY	Thu, Oct 11, 2018	9.53	9.68	9.46	9.52
4930	NYSE	INFY	Wed, Oct 10, 2018	9.81	9.84	9.63	9.74
4929	NYSE	INFY	Tue, Oct 9, 2018	9.97	10.04	9.93	10.02
4928	NYSE	INFY	Mon, Oct 8, 2018	9.97	10.07	9.92	10.03
4927	NYSE	INFY	Fri, Oct 5, 2018	10.02	10.19	10.01	10.17
4926	NYSE	INFY	Thu, Oct 4, 2018	9.81	10.02	9.80	10.00
4925	NYSE	INFY	Wed, Oct 3, 2018	10.12	10.15	10.01	10.04
4924	NYSE	INFY	Tue, Oct 2, 2018	10.32	10.32	10.20	10.27
4923	NYSE	INFY	Mon, Oct 1, 2018	10.34	10.39	10.30	10.37
4922	NYSE	INFY	Fri, Sep 28, 2018	10.22	10.25	10.12	10.17
4921	NYSE	INFY	Thu, Sep 27, 2018	10.10	10.20	10.07	10.10
4920	NYSE	INFY	Wed, Sep 26, 2018	10.06	10.20	10.03	10.06
4919	NYSE	INFY	Tue, Sep 25, 2018	10.06	10.19	10.03	10.15
4918	NYSE	INFY	Mon, Sep 24, 2018	10.04	10.07	9.93	9.95
4917	NYSE	INFY	Fri, Sep 21, 2018	10.04	10.04	9.89	9.93
4916	NYSE	INFY	Thu, Sep 20, 2018	10.08	10.10	9.97	10.07
4915	NYSE	INFY	Wed, Sep 19, 2018	10.20	10.23	9.99	10.01
4914	NYSE	INFY	Tue, Sep 18, 2018	10.18	10.18	10.08	10.14
4913	NYSE	INFY	Mon, Sep 17, 2018	10.21	10.29	10.20	10.25
4912	NYSE	INFY	Fri, Sep 14, 2018	10.52	10.54	10.27	10.32
4911	NYSE	INFY	Thu, Sep 13, 2018	10.60	10.64	10.47	10.61
4910	NYSE	INFY	Wed, Sep 12, 2018	10.57	10.65	10.53	10.55
4909	NYSE	INFY	Tue, Sep 11, 2018	10.36	10.56	10.35	10.49
4908	NYSE	INFY	Mon, Sep 10, 2018	10.38	10.48	10.30	10.35
4907	NYSE	INFY	Fri, Sep 7, 2018	10.39	10.54	10.37	10.43
4906	NYSE	INFY	Thu, Sep 6, 2018	10.30	10.40	10.28	10.40
4905	NYSE	INFY	Wed, Sep 5, 2018	10.19	10.38	10.17	10.36
4904	NYSE	INFY	Tue, Sep 4, 2018	10.43	10.46	10.28	10.38
4903	NYSE	INFY	Fri, Aug 31, 2018	10.31	10.40	10.30	10.39
4902	NYSE	INFY	Thu, Aug 30, 2018	10.18	10.26	10.14	10.23
4901	NYSE	INFY	Wed, Aug 29, 2018	10.22	10.27	10.16	10.18
4900	NYSE	INFY	Tue, Aug 28, 2018	10.35	10.36	10.31	10.33
4899	NYSE	INFY	Mon, Aug 27, 2018	10.33	10.39	10.26	10.27
4898	NYSE	INFY	Fri, Aug 24, 2018	10.22	10.22	10.09	10.15
4897	NYSE	INFY	Thu, Aug 23, 2018	10.30	10.37	10.18	10.19
4896	NYSE	INFY	Wed, Aug 22, 2018	10.25	10.29	10.21	10.25
4895	NYSE	INFY	Tue, Aug 21, 2018	10.30	10.37	10.23	10.25
4894	NYSE	INFY	Mon, Aug 20, 2018	10.25	10.39	10.14	10.25
4893	NYSE	INFY	Fri, Aug 17, 2018	10.49	10.57	10.47	10.54
4892	NYSE	INFY	Thu, Aug 16, 2018	10.50	10.52	10.46	10.50
4891	NYSE	INFY	Wed, Aug 15, 2018	10.39	10.45	10.30	10.44
4890	NYSE	INFY	Tue, Aug 14, 2018	10.41	10.48	10.39	10.45
4889	NYSE	INFY	Mon, Aug 13, 2018	10.44	10.48	10.40	10.41
4888	NYSE	INFY	Fri, Aug 10, 2018	10.36	10.42	10.34	10.40
4887	NYSE	INFY	Thu, Aug 9, 2018	10.43	10.49	10.41	10.45
4886	NYSE	INFY	Wed, Aug 8, 2018	10.30	10.43	10.27	10.38
4885	NYSE	INFY	Tue, Aug 7, 2018	10.33	10.33	10.15	10.30
4884	NYSE	INFY	Mon, Aug 6, 2018	10.22	10.31	10.16	10.30
4883	NYSE	INFY	Fri, Aug 3, 2018	10.18	10.28	10.13	10.27
4882	NYSE	INFY	Thu, Aug 2, 2018	10.09	10.22	10.06	10.19
4881	NYSE	INFY	Wed, Aug 1, 2018	10.13	10.18	10.10	10.18
4880	NYSE	INFY	Tue, Jul 31, 2018	10.06	10.11	10.04	10.09
4879	NYSE	INFY	Mon, Jul 30, 2018	10.10	10.15	9.94	9.97
4878	NYSE	INFY	Fri, Jul 27, 2018	10.30	10.32	10.12	10.17
4877	NYSE	INFY	Thu, Jul 26, 2018	10.26	10.30	10.22	10.27
4876	NYSE	INFY	Wed, Jul 25, 2018	10.22	10.34	10.21	10.29
4875	NYSE	INFY	Tue, Jul 24, 2018	10.18	10.21	10.13	10.20
4874	NYSE	INFY	Mon, Jul 23, 2018	10.03	10.09	9.99	10.08
4873	NYSE	INFY	Fri, Jul 20, 2018	9.95	10.08	9.94	10.01
4872	NYSE	INFY	Thu, Jul 19, 2018	9.72	9.91	9.72	9.86
4871	NYSE	INFY	Wed, Jul 18, 2018	9.88	9.91	9.83	9.84
4870	NYSE	INFY	Tue, Jul 17, 2018	9.79	9.97	9.76	9.95
4869	NYSE	INFY	Mon, Jul 16, 2018	9.87	9.89	9.77	9.80
4868	NYSE	INFY	Fri, Jul 13, 2018	9.56	9.82	9.55	9.71
4867	NYSE	INFY	Thu, Jul 12, 2018	9.77	10.05	9.74	10.01
4866	NYSE	INFY	Wed, Jul 11, 2018	9.77	9.90	9.77	9.88
4865	NYSE	INFY	Tue, Jul 10, 2018	9.73	9.94	9.64	9.89
4864	NYSE	INFY	Mon, Jul 9, 2018	9.63	9.72	9.62	9.70
4863	NYSE	INFY	Fri, Jul 6, 2018	9.56	9.61	9.52	9.58
4862	NYSE	INFY	Thu, Jul 5, 2018	9.49	9.69	9.46	9.67
4861	NYSE	INFY	Tue, Jul 3, 2018	9.90	9.93	9.81	9.85
4860	NYSE	INFY	Mon, Jul 2, 2018	9.70	9.83	9.69	9.81
4859	NYSE	INFY	Fri, Jun 29, 2018	9.58	9.76	9.57	9.72
4858	NYSE	INFY	Thu, Jun 28, 2018	9.33	9.53	9.32	9.50
4857	NYSE	INFY	Wed, Jun 27, 2018	9.27	9.40	9.25	9.33
4856	NYSE	INFY	Tue, Jun 26, 2018	9.30	9.38	9.28	9.36
4855	NYSE	INFY	Mon, Jun 25, 2018	9.33	9.36	9.29	9.32
4854	NYSE	INFY	Fri, Jun 22, 2018	9.20	9.38	9.15	9.36
4853	NYSE	INFY	Thu, Jun 21, 2018	9.12	9.14	9.08	9.12
4852	NYSE	INFY	Wed, Jun 20, 2018	9.11	9.14	9.07	9.08
4851	NYSE	INFY	Tue, Jun 19, 2018	9.15	9.15	9.07	9.10
4850	NYSE	INFY	Mon, Jun 18, 2018	9.25	9.28	9.21	9.22
4849	NYSE	INFY	Fri, Jun 15, 2018	9.30	9.39	9.28	9.37
4848	NYSE	INFY	Thu, Jun 14, 2018	9.25	9.25	9.08	9.08
4847	NYSE	INFY	Wed, Jun 13, 2018	9.50	9.55	9.41	9.18
4846	NYSE	INFY	Tue, Jun 12, 2018	9.40	9.53	9.39	9.50
4845	NYSE	INFY	Mon, Jun 11, 2018	9.37	9.41	9.32	9.38
4844	NYSE	INFY	Fri, Jun 8, 2018	9.29	9.40	9.28	9.37
4843	NYSE	INFY	Thu, Jun 7, 2018	9.37	9.40	9.28	9.29
4842	NYSE	INFY	Wed, Jun 6, 2018	9.23	9.37	9.21	9.37
4841	NYSE	INFY	Tue, Jun 5, 2018	9.15	9.20	9.09	9.18
4840	NYSE	INFY	Mon, Jun 4, 2018	9.19	9.23	9.18	9.22
4839	NYSE	INFY	Fri, Jun 1, 2018	9.14	9.17	9.11	9.15
4838	NYSE	INFY	Thu, May 31, 2018	9.09	9.16	9.08	9.10
4837	NYSE	INFY	Wed, May 30, 2018	9.03	9.07	8.96	9.07
4836	NYSE	INFY	Tue, May 29, 2018	9.03	9.06	8.94	9.00
4835	NYSE	INFY	Fri, May 25, 2018	9.10	9.17	9.08	9.16
4834	NYSE	INFY	Thu, May 24, 2018	8.94	9.25	8.94	9.12
4833	NYSE	INFY	Wed, May 23, 2018	8.68	8.95	8.64	8.91
4832	NYSE	INFY	Tue, May 22, 2018	8.73	8.81	8.70	8.76
4831	NYSE	INFY	Mon, May 21, 2018	8.69	8.71	8.62	8.70
4830	NYSE	INFY	Fri, May 18, 2018	8.69	8.73	8.66	8.68
4829	NYSE	INFY	Thu, May 17, 2018	8.75	8.75	8.63	8.68
4828	NYSE	INFY	Wed, May 16, 2018	8.80	8.83	8.76	8.78
4827	NYSE	INFY	Tue, May 15, 2018	8.76	8.81	8.70	8.76
4826	NYSE	INFY	Mon, May 14, 2018	8.81	8.90	8.80	8.83
4825	NYSE	INFY	Fri, May 11, 2018	8.76	8.83	8.75	8.78
4824	NYSE	INFY	Thu, May 10, 2018	8.72	8.77	8.70	8.73
4823	NYSE	INFY	Wed, May 9, 2018	8.72	8.74	8.66	8.74
4822	NYSE	INFY	Tue, May 8, 2018	8.67	8.73	8.62	8.66
4821	NYSE	INFY	Mon, May 7, 2018	8.74	8.78	8.68	8.72
4820	NYSE	INFY	Fri, May 4, 2018	8.76	8.86	8.73	8.83
4819	NYSE	INFY	Thu, May 3, 2018	8.84	8.87	8.74	8.84
4818	NYSE	INFY	Wed, May 2, 2018	8.85	8.93	8.82	8.89
4817	NYSE	INFY	Tue, May 1, 2018	8.82	8.82	8.76	8.82
4816	NYSE	INFY	Mon, Apr 30, 2018	8.91	8.93	8.80	8.84
4815	NYSE	INFY	Fri, Apr 27, 2018	8.78	8.84	8.77	8.81
4814	NYSE	INFY	Thu, Apr 26, 2018	8.69	8.81	8.69	8.73
4813	NYSE	INFY	Wed, Apr 25, 2018	8.55	8.69	8.51	8.61
4812	NYSE	INFY	Tue, Apr 24, 2018	8.53	8.63	8.50	8.55
4811	NYSE	INFY	Mon, Apr 23, 2018	8.81	8.81	8.68	8.71
4810	NYSE	INFY	Fri, Apr 20, 2018	8.80	8.84	8.65	8.69
4809	NYSE	INFY	Thu, Apr 19, 2018	8.51	8.59	8.45	8.59
4808	NYSE	INFY	Wed, Apr 18, 2018	8.50	8.54	8.41	8.47
4807	NYSE	INFY	Tue, Apr 17, 2018	8.53	8.54	8.41	8.42
4806	NYSE	INFY	Mon, Apr 16, 2018	8.57	8.62	8.49	8.50
4805	NYSE	INFY	Fri, Apr 13, 2018	8.56	8.63	8.25	8.31
4804	NYSE	INFY	Thu, Apr 12, 2018	9.00	9.11	8.97	9.01
4803	NYSE	INFY	Wed, Apr 11, 2018	8.65	8.74	8.63	8.68
4802	NYSE	INFY	Tue, Apr 10, 2018	8.70	8.73	8.62	8.66
4801	NYSE	INFY	Mon, Apr 9, 2018	8.75	8.78	8.63	8.63
4800	NYSE	INFY	Fri, Apr 6, 2018	8.82	8.82	8.70	8.75
4799	NYSE	INFY	Thu, Apr 5, 2018	8.97	9.01	8.93	8.94
4798	NYSE	INFY	Wed, Apr 4, 2018	8.74	8.93	8.72	8.92
4797	NYSE	INFY	Tue, Apr 3, 2018	8.82	8.90	8.78	8.84
4796	NYSE	INFY	Mon, Apr 2, 2018	8.90	8.95	8.75	8.78
4795	NYSE	INFY	Thu, Mar 29, 2018	8.88	8.98	8.81	8.93
4794	NYSE	INFY	Wed, Mar 28, 2018	8.83	8.88	8.75	8.85
4793	NYSE	INFY	Tue, Mar 27, 2018	8.97	9.01	8.82	8.86
4792	NYSE	INFY	Mon, Mar 26, 2018	8.90	8.99	8.82	8.99
4791	NYSE	INFY	Fri, Mar 23, 2018	8.99	9.03	8.87	8.87
4790	NYSE	INFY	Thu, Mar 22, 2018	8.96	8.98	8.85	8.85
4789	NYSE	INFY	Wed, Mar 21, 2018	9.10	9.12	9.02	9.02
4788	NYSE	INFY	Tue, Mar 20, 2018	9.03	9.13	9.01	9.11
4787	NYSE	INFY	Mon, Mar 19, 2018	8.96	9.02	8.93	8.99
4786	NYSE	INFY	Fri, Mar 16, 2018	9.13	9.21	9.12	9.15
4785	NYSE	INFY	Thu, Mar 15, 2018	9.22	9.24	9.14	9.15
4784	NYSE	INFY	Wed, Mar 14, 2018	9.23	9.25	9.17	9.19
4783	NYSE	INFY	Tue, Mar 13, 2018	9.23	9.27	9.15	9.20
4782	NYSE	INFY	Mon, Mar 12, 2018	9.13	9.25	9.13	9.21
4781	NYSE	INFY	Fri, Mar 9, 2018	9.03	9.13	9.02	9.08
4780	NYSE	INFY	Thu, Mar 8, 2018	8.95	9.03	8.90	9.02
4779	NYSE	INFY	Wed, Mar 7, 2018	8.97	8.98	8.90	8.95
4778	NYSE	INFY	Tue, Mar 6, 2018	8.97	9.05	8.94	9.00
4777	NYSE	INFY	Mon, Mar 5, 2018	8.82	9.02	8.80	9.00
4776	NYSE	INFY	Fri, Mar 2, 2018	8.74	8.90	8.73	8.88
4775	NYSE	INFY	Thu, Mar 1, 2018	8.86	8.90	8.69	8.75
4774	NYSE	INFY	Wed, Feb 28, 2018	8.94	8.99	8.83	8.83
4773	NYSE	INFY	Tue, Feb 27, 2018	8.86	8.89	8.76	8.76
4772	NYSE	INFY	Mon, Feb 26, 2018	8.92	8.94	8.81	8.84
4771	NYSE	INFY	Fri, Feb 23, 2018	8.92	8.98	8.87	8.98
4770	NYSE	INFY	Thu, Feb 22, 2018	8.94	8.96	8.85	8.90
4769	NYSE	INFY	Wed, Feb 21, 2018	8.89	9.00	8.83	8.84
4768	NYSE	INFY	Tue, Feb 20, 2018	8.75	8.86	8.75	8.82
4767	NYSE	INFY	Fri, Feb 16, 2018	8.81	8.85	8.78	8.80
4766	NYSE	INFY	Thu, Feb 15, 2018	8.82	8.85	8.71	8.81
4765	NYSE	INFY	Wed, Feb 14, 2018	8.63	8.79	8.60	8.79
4764	NYSE	INFY	Tue, Feb 13, 2018	8.77	8.80	8.68	8.73
4763	NYSE	INFY	Mon, Feb 12, 2018	8.64	8.86	8.61	8.81
4762	NYSE	INFY	Fri, Feb 9, 2018	8.60	8.77	8.44	8.68
4761	NYSE	INFY	Thu, Feb 8, 2018	8.86	8.87	8.55	8.56
4760	NYSE	INFY	Wed, Feb 7, 2018	8.70	8.88	8.65	8.74
4759	NYSE	INFY	Tue, Feb 6, 2018	8.57	8.77	8.52	8.74
4758	NYSE	INFY	Mon, Feb 5, 2018	8.83	8.94	8.66	8.69
4757	NYSE	INFY	Fri, Feb 2, 2018	8.93	8.98	8.87	8.88
4756	NYSE	INFY	Thu, Feb 1, 2018	9.05	9.05	8.93	8.97
4755	NYSE	INFY	Wed, Jan 31, 2018	9.13	9.13	8.98	9.01
4754	NYSE	INFY	Tue, Jan 30, 2018	9.12	9.19	9.09	9.13
4753	NYSE	INFY	Mon, Jan 29, 2018	9.29	9.34	9.25	9.28
4752	NYSE	INFY	Fri, Jan 26, 2018	9.25	9.28	9.17	9.25
4751	NYSE	INFY	Thu, Jan 25, 2018	9.27	9.27	9.18	9.23
4750	NYSE	INFY	Wed, Jan 24, 2018	9.30	9.36	9.22	9.23
4749	NYSE	INFY	Tue, Jan 23, 2018	9.21	9.29	9.18	9.23
4748	NYSE	INFY	Mon, Jan 22, 2018	9.04	9.16	9.00	9.15
4747	NYSE	INFY	Fri, Jan 19, 2018	8.96	9.01	8.95	9.00
4746	NYSE	INFY	Thu, Jan 18, 2018	9.08	9.10	8.91	8.96
4745	NYSE	INFY	Wed, Jan 17, 2018	9.05	9.13	9.03	9.06
4744	NYSE	INFY	Tue, Jan 16, 2018	8.88	9.12	8.85	8.89
4743	NYSE	INFY	Fri, Jan 12, 2018	8.46	8.55	8.36	8.41
4742	NYSE	INFY	Thu, Jan 11, 2018	8.57	8.69	8.55	8.64
4741	NYSE	INFY	Wed, Jan 10, 2018	8.35	8.58	8.35	8.50
4740	NYSE	INFY	Tue, Jan 9, 2018	8.28	8.38	8.28	8.37
4739	NYSE	INFY	Mon, Jan 8, 2018	8.19	8.26	8.17	8.24
4738	NYSE	INFY	Fri, Jan 5, 2018	8.09	8.19	8.08	8.18
4737	NYSE	INFY	Thu, Jan 4, 2018	8.10	8.10	8.01	8.03
4736	NYSE	INFY	Wed, Jan 3, 2018	8.12	8.14	8.05	8.08
4735	NYSE	INFY	Tue, Jan 2, 2018	8.14	8.20	8.12	8.15
4734	NYSE	INFY	Fri, Dec 29, 2017	8.17	8.19	8.11	8.11
4733	NYSE	INFY	Thu, Dec 28, 2017	8.12	8.15	8.08	8.08
4732	NYSE	INFY	Wed, Dec 27, 2017	8.10	8.12	8.08	8.09
4731	NYSE	INFY	Tue, Dec 26, 2017	8.07	8.14	8.06	8.11
4730	NYSE	INFY	Fri, Dec 22, 2017	8.16	8.19	8.05	8.05
4729	NYSE	INFY	Thu, Dec 21, 2017	8.09	8.11	8.03	8.05
4728	NYSE	INFY	Wed, Dec 20, 2017	8.03	8.04	7.99	8.00
4727	NYSE	INFY	Tue, Dec 19, 2017	7.99	8.03	7.95	8.00
4726	NYSE	INFY	Mon, Dec 18, 2017	8.04	8.04	7.98	8.02
4725	NYSE	INFY	Fri, Dec 15, 2017	8.01	8.07	8.00	8.03
4724	NYSE	INFY	Thu, Dec 14, 2017	7.97	8.00	7.95	7.95
4723	NYSE	INFY	Wed, Dec 13, 2017	7.95	8.04	7.94	7.95
4722	NYSE	INFY	Tue, Dec 12, 2017	7.93	7.98	7.87	7.96
4721	NYSE	INFY	Mon, Dec 11, 2017	7.86	7.94	7.85	7.93
4720	NYSE	INFY	Fri, Dec 8, 2017	7.81	7.86	7.81	7.84
4719	NYSE	INFY	Thu, Dec 7, 2017	7.83	7.86	7.81	7.84
4718	NYSE	INFY	Wed, Dec 6, 2017	7.79	7.85	7.78	7.78
4717	NYSE	INFY	Tue, Dec 5, 2017	7.76	7.88	7.76	7.85
4716	NYSE	INFY	Mon, Dec 4, 2017	7.80	7.88	7.72	7.73
4715	NYSE	INFY	Fri, Dec 1, 2017	7.64	7.70	7.49	7.53
4714	NYSE	INFY	Thu, Nov 30, 2017	7.71	7.81	7.69	7.78
4713	NYSE	INFY	Wed, Nov 29, 2017	7.78	7.79	7.72	7.75
4712	NYSE	INFY	Tue, Nov 28, 2017	7.72	7.85	7.71	7.78
4711	NYSE	INFY	Mon, Nov 27, 2017	7.80	7.81	7.75	7.77
4710	NYSE	INFY	Fri, Nov 24, 2017	7.76	7.86	7.72	7.81
4709	NYSE	INFY	Wed, Nov 22, 2017	7.57	7.61	7.56	7.60
4708	NYSE	INFY	Tue, Nov 21, 2017	7.59	7.61	7.55	7.56
4707	NYSE	INFY	Mon, Nov 20, 2017	7.57	7.58	7.51	7.54
4706	NYSE	INFY	Fri, Nov 17, 2017	7.58	7.61	7.56	7.60
4705	NYSE	INFY	Thu, Nov 16, 2017	7.62	7.70	7.61	7.64
4704	NYSE	INFY	Wed, Nov 15, 2017	7.44	7.48	7.16	7.42
4703	NYSE	INFY	Tue, Nov 14, 2017	7.41	7.48	7.35	7.46
4702	NYSE	INFY	Mon, Nov 13, 2017	7.45	7.45	7.38	7.40
4701	NYSE	INFY	Fri, Nov 10, 2017	7.50	7.52	7.48	7.51
4700	NYSE	INFY	Thu, Nov 9, 2017	7.43	7.50	7.43	7.49
4699	NYSE	INFY	Wed, Nov 8, 2017	7.44	7.49	7.44	7.46
4698	NYSE	INFY	Tue, Nov 7, 2017	7.51	7.55	7.41	7.43
4697	NYSE	INFY	Mon, Nov 6, 2017	7.34	7.44	7.33	7.41
4696	NYSE	INFY	Fri, Nov 3, 2017	7.34	7.36	7.30	7.32
4695	NYSE	INFY	Thu, Nov 2, 2017	7.35	7.37	7.29	7.30
4694	NYSE	INFY	Wed, Nov 1, 2017	7.45	7.47	7.30	7.33
4693	NYSE	INFY	Tue, Oct 31, 2017	7.36	7.48	7.36	7.43
4692	NYSE	INFY	Mon, Oct 30, 2017	7.42	7.51	7.40	7.35
4691	NYSE	INFY	Fri, Oct 27, 2017	7.49	7.54	7.44	7.50
4690	NYSE	INFY	Thu, Oct 26, 2017	7.52	7.55	7.48	7.51
4689	NYSE	INFY	Wed, Oct 25, 2017	7.34	7.52	7.33	7.51
4688	NYSE	INFY	Tue, Oct 24, 2017	7.18	7.28	7.08	7.26
4687	NYSE	INFY	Mon, Oct 23, 2017	7.35	7.49	7.31	7.42
4686	NYSE	INFY	Fri, Oct 20, 2017	7.34	7.37	7.28	7.28
4685	NYSE	INFY	Thu, Oct 19, 2017	7.28	7.37	7.25	7.35
4684	NYSE	INFY	Wed, Oct 18, 2017	7.25	7.30	7.19	7.29
4683	NYSE	INFY	Tue, Oct 17, 2017	7.31	7.32	7.20	7.23
4682	NYSE	INFY	Mon, Oct 16, 2017	7.41	7.43	7.29	7.31
4681	NYSE	INFY	Fri, Oct 13, 2017	7.36	7.38	7.33	7.36
4680	NYSE	INFY	Thu, Oct 12, 2017	7.33	7.33	7.29	7.31
4679	NYSE	INFY	Wed, Oct 11, 2017	7.37	7.39	7.26	7.29
4678	NYSE	INFY	Tue, Oct 10, 2017	7.40	7.42	7.38	7.38
4677	NYSE	INFY	Mon, Oct 9, 2017	7.34	7.36	7.31	7.35
4676	NYSE	INFY	Fri, Oct 6, 2017	7.31	7.33	7.28	7.32
4675	NYSE	INFY	Thu, Oct 5, 2017	7.28	7.30	7.23	7.26
4674	NYSE	INFY	Wed, Oct 4, 2017	7.26	7.29	7.24	7.26
4673	NYSE	INFY	Tue, Oct 3, 2017	7.28	7.31	7.19	7.28
4672	NYSE	INFY	Mon, Oct 2, 2017	7.30	7.36	7.26	7.34
4671	NYSE	INFY	Fri, Sep 29, 2017	7.15	7.34	7.15	7.30
4670	NYSE	INFY	Thu, Sep 28, 2017	7.15	7.16	7.11	7.14
4669	NYSE	INFY	Wed, Sep 27, 2017	7.16	7.18	7.12	7.15
4668	NYSE	INFY	Tue, Sep 26, 2017	7.22	7.23	7.16	7.17
4667	NYSE	INFY	Mon, Sep 25, 2017	7.26	7.29	7.14	7.16
4666	NYSE	INFY	Fri, Sep 22, 2017	7.28	7.30	7.23	7.30
4665	NYSE	INFY	Thu, Sep 21, 2017	7.38	7.39	7.29	7.32
4664	NYSE	INFY	Wed, Sep 20, 2017	7.38	7.47	7.37	7.42
4663	NYSE	INFY	Tue, Sep 19, 2017	7.43	7.43	7.37	7.40
4662	NYSE	INFY	Mon, Sep 18, 2017	7.41	7.41	7.37	7.40
4661	NYSE	INFY	Fri, Sep 15, 2017	7.36	7.37	7.31	7.33
4660	NYSE	INFY	Thu, Sep 14, 2017	7.27	7.31	7.21	7.28
4659	NYSE	INFY	Wed, Sep 13, 2017	7.26	7.27	7.22	7.27
4658	NYSE	INFY	Tue, Sep 12, 2017	7.27	7.30	7.24	7.27
4657	NYSE	INFY	Mon, Sep 11, 2017	7.27	7.34	7.24	7.29
4656	NYSE	INFY	Fri, Sep 8, 2017	7.28	7.28	7.23	7.27
4655	NYSE	INFY	Thu, Sep 7, 2017	7.31	7.35	7.29	7.29
4654	NYSE	INFY	Wed, Sep 6, 2017	7.31	7.34	7.28	7.31
4653	NYSE	INFY	Tue, Sep 5, 2017	7.38	7.39	7.29	7.33
4652	NYSE	INFY	Fri, Sep 1, 2017	7.53	7.54	7.40	7.42
4651	NYSE	INFY	Thu, Aug 31, 2017	7.50	7.53	7.47	7.50
4650	NYSE	INFY	Wed, Aug 30, 2017	7.60	7.62	7.51	7.53
4649	NYSE	INFY	Tue, Aug 29, 2017	7.60	7.66	7.58	7.64
4648	NYSE	INFY	Mon, Aug 28, 2017	7.69	7.73	7.63	7.66
4647	NYSE	INFY	Fri, Aug 25, 2017	7.53	7.59	7.53	7.58
4646	NYSE	INFY	Thu, Aug 24, 2017	7.46	7.52	7.36	7.50
4645	NYSE	INFY	Wed, Aug 23, 2017	7.27	7.43	7.23	7.41
4644	NYSE	INFY	Tue, Aug 22, 2017	7.17	7.19	7.04	7.13
4643	NYSE	INFY	Mon, Aug 21, 2017	7.03	7.34	6.94	7.28
4642	NYSE	INFY	Fri, Aug 18, 2017	7.55	7.55	7.25	7.40
4641	NYSE	INFY	Thu, Aug 17, 2017	8.01	8.07	7.95	7.97
4640	NYSE	INFY	Wed, Aug 16, 2017	7.74	7.96	7.71	7.83
4639	NYSE	INFY	Tue, Aug 15, 2017	7.74	7.76	7.72	7.75
4638	NYSE	INFY	Mon, Aug 14, 2017	7.77	7.80	7.74	7.74
4637	NYSE	INFY	Fri, Aug 11, 2017	7.71	7.77	7.70	7.75
4636	NYSE	INFY	Thu, Aug 10, 2017	7.81	7.81	7.65	7.66
4635	NYSE	INFY	Wed, Aug 9, 2017	7.75	7.80	7.73	7.80
4634	NYSE	INFY	Tue, Aug 8, 2017	7.77	7.83	7.75	7.76
4633	NYSE	INFY	Mon, Aug 7, 2017	7.79	7.80	7.73	7.77
4632	NYSE	INFY	Fri, Aug 4, 2017	7.90	7.90	7.84	7.84
4631	NYSE	INFY	Thu, Aug 3, 2017	7.90	7.91	7.81	7.89
4630	NYSE	INFY	Wed, Aug 2, 2017	7.93	7.93	7.87	7.89
4629	NYSE	INFY	Tue, Aug 1, 2017	7.93	7.96	7.90	7.96
4628	NYSE	INFY	Mon, Jul 31, 2017	7.95	7.96	7.84	7.90
4627	NYSE	INFY	Fri, Jul 28, 2017	7.90	7.93	7.83	7.86
4626	NYSE	INFY	Thu, Jul 27, 2017	7.83	7.90	7.75	7.80
4625	NYSE	INFY	Wed, Jul 26, 2017	7.90	7.97	7.89	7.96
4624	NYSE	INFY	Tue, Jul 25, 2017	7.87	7.93	7.84	7.91
4623	NYSE	INFY	Mon, Jul 24, 2017	7.86	7.90	7.83	7.84
4622	NYSE	INFY	Fri, Jul 21, 2017	7.76	7.85	7.71	7.84
4621	NYSE	INFY	Thu, Jul 20, 2017	7.71	7.78	7.67	7.76
4620	NYSE	INFY	Wed, Jul 19, 2017	7.78	7.79	7.68	7.69
4619	NYSE	INFY	Tue, Jul 18, 2017	7.80	7.84	7.71	7.78
4618	NYSE	INFY	Mon, Jul 17, 2017	7.86	7.87	7.73	7.82
4617	NYSE	INFY	Fri, Jul 14, 2017	7.78	7.97	7.75	7.84
4616	NYSE	INFY	Thu, Jul 13, 2017	7.78	7.83	7.74	7.78
4615	NYSE	INFY	Wed, Jul 12, 2017	7.75	7.83	7.71	7.82
4614	NYSE	INFY	Tue, Jul 11, 2017	7.71	7.74	7.64	7.74
4613	NYSE	INFY	Mon, Jul 10, 2017	7.74	7.78	7.63	7.66
4612	NYSE	INFY	Fri, Jul 7, 2017	7.48	7.54	7.42	7.52
4611	NYSE	INFY	Thu, Jul 6, 2017	7.47	7.56	7.45	7.47
4610	NYSE	INFY	Wed, Jul 5, 2017	7.55	7.55	7.47	7.47
4609	NYSE	INFY	Mon, Jul 3, 2017	7.60	7.62	7.56	7.57
4608	NYSE	INFY	Fri, Jun 30, 2017	7.46	7.60	7.42	7.51
4607	NYSE	INFY	Thu, Jun 29, 2017	7.41	7.45	7.35	7.45
4606	NYSE	INFY	Wed, Jun 28, 2017	7.37	7.50	7.34	7.46
4605	NYSE	INFY	Tue, Jun 27, 2017	7.36	7.40	7.27	7.36
4604	NYSE	INFY	Mon, Jun 26, 2017	7.46	7.51	7.43	7.47
4603	NYSE	INFY	Fri, Jun 23, 2017	7.39	7.48	7.35	7.43
4602	NYSE	INFY	Thu, Jun 22, 2017	7.48	7.48	7.32	7.39
4601	NYSE	INFY	Wed, Jun 21, 2017	7.48	7.50	7.44	7.49
4600	NYSE	INFY	Tue, Jun 20, 2017	7.45	7.51	7.43	7.45
4599	NYSE	INFY	Mon, Jun 19, 2017	7.35	7.42	7.31	7.41
4598	NYSE	INFY	Fri, Jun 16, 2017	7.46	7.46	7.29	7.34
4597	NYSE	INFY	Thu, Jun 15, 2017	7.55	7.58	7.47	7.54
4596	NYSE	INFY	Wed, Jun 14, 2017	7.61	7.65	7.54	7.59
4595	NYSE	INFY	Tue, Jun 13, 2017	7.57	7.63	7.56	7.57
4594	NYSE	INFY	Mon, Jun 12, 2017	7.59	7.62	7.50	7.53
4593	NYSE	INFY	Fri, Jun 9, 2017	7.55	7.56	7.32	7.48
4592	NYSE	INFY	Thu, Jun 8, 2017	7.67	7.68	7.57	7.64
4591	NYSE	INFY	Wed, Jun 7, 2017	7.67	7.72	7.64	7.67
4590	NYSE	INFY	Tue, Jun 6, 2017	7.67	7.81	7.65	7.80
4589	NYSE	INFY	Mon, Jun 5, 2017	7.57	7.65	7.56	7.62
4588	NYSE	INFY	Fri, Jun 2, 2017	7.60	7.63	7.54	7.59
4587	NYSE	INFY	Thu, Jun 1, 2017	7.55	7.66	7.54	7.65
4586	NYSE	INFY	Wed, May 31, 2017	7.60	7.62	7.51	7.55
4585	NYSE	INFY	Tue, May 30, 2017	7.77	7.80	7.67	7.58
4584	NYSE	INFY	Fri, May 26, 2017	7.76	7.80	7.69	7.77
4583	NYSE	INFY	Thu, May 25, 2017	7.72	7.85	7.71	7.76
4582	NYSE	INFY	Wed, May 24, 2017	7.54	7.61	7.52	7.60
4581	NYSE	INFY	Tue, May 23, 2017	7.53	7.59	7.51	7.53
4580	NYSE	INFY	Mon, May 22, 2017	7.58	7.59	7.51	7.53
4579	NYSE	INFY	Fri, May 19, 2017	7.53	7.59	7.50	7.58
4578	NYSE	INFY	Thu, May 18, 2017	7.51	7.55	7.44	7.49
4577	NYSE	INFY	Wed, May 17, 2017	7.58	7.61	7.41	7.45
4576	NYSE	INFY	Tue, May 16, 2017	7.59	7.66	7.59	7.63
4575	NYSE	INFY	Mon, May 15, 2017	7.59	7.62	7.54	7.56
4574	NYSE	INFY	Fri, May 12, 2017	7.68	7.76	7.63	7.64
4573	NYSE	INFY	Thu, May 11, 2017	7.45	7.65	7.44	7.64
4572	NYSE	INFY	Wed, May 10, 2017	7.45	7.48	7.39	7.46
4571	NYSE	INFY	Tue, May 9, 2017	7.53	7.58	7.43	7.47
4570	NYSE	INFY	Mon, May 8, 2017	7.43	7.58	7.43	7.55
4569	NYSE	INFY	Fri, May 5, 2017	7.35	7.42	7.35	7.40
4568	NYSE	INFY	Thu, May 4, 2017	7.36	7.39	7.34	7.36
4567	NYSE	INFY	Wed, May 3, 2017	7.34	7.37	7.30	7.34
4566	NYSE	INFY	Tue, May 2, 2017	7.28	7.34	7.24	7.26
4565	NYSE	INFY	Mon, May 1, 2017	7.28	7.29	7.26	7.27
4564	NYSE	INFY	Fri, Apr 28, 2017	7.27	7.30	7.24	7.28
4563	NYSE	INFY	Thu, Apr 27, 2017	7.25	7.30	7.24	7.29
4562	NYSE	INFY	Wed, Apr 26, 2017	7.23	7.27	7.21	7.25
4561	NYSE	INFY	Tue, Apr 25, 2017	7.26	7.29	7.21	7.27
4560	NYSE	INFY	Mon, Apr 24, 2017	7.29	7.30	7.18	7.22
4559	NYSE	INFY	Fri, Apr 21, 2017	7.23	7.24	7.17	7.24
4558	NYSE	INFY	Thu, Apr 20, 2017	7.27	7.27	7.20	7.24
4557	NYSE	INFY	Wed, Apr 19, 2017	7.20	7.22	7.15	7.17
4556	NYSE	INFY	Tue, Apr 18, 2017	7.20	7.25	7.17	7.21
4555	NYSE	INFY	Mon, Apr 17, 2017	7.26	7.29	7.24	7.27
4554	NYSE	INFY	Thu, Apr 13, 2017	7.36	7.42	7.24	7.24
4553	NYSE	INFY	Wed, Apr 12, 2017	7.54	7.64	7.52	7.63
4552	NYSE	INFY	Tue, Apr 11, 2017	7.58	7.59	7.50	7.55
4551	NYSE	INFY	Mon, Apr 10, 2017	7.48	7.60	7.46	7.59
4550	NYSE	INFY	Fri, Apr 7, 2017	7.63	7.67	7.60	7.64
4549	NYSE	INFY	Thu, Apr 6, 2017	7.68	7.70	7.66	7.68
4548	NYSE	INFY	Wed, Apr 5, 2017	7.68	7.70	7.63	7.68
4547	NYSE	INFY	Tue, Apr 4, 2017	7.70	7.76	7.67	7.70
4546	NYSE	INFY	Mon, Apr 3, 2017	7.87	7.89	7.68	7.74
4545	NYSE	INFY	Fri, Mar 31, 2017	7.86	7.96	7.83	7.90
4544	NYSE	INFY	Thu, Mar 30, 2017	7.87	7.91	7.86	7.90
4543	NYSE	INFY	Wed, Mar 29, 2017	7.88	7.93	7.84	7.90
4542	NYSE	INFY	Tue, Mar 28, 2017	7.88	7.90	7.81	7.86
4541	NYSE	INFY	Mon, Mar 27, 2017	7.88	7.88	7.82	7.88
4540	NYSE	INFY	Fri, Mar 24, 2017	7.84	7.89	7.82	7.84
4539	NYSE	INFY	Thu, Mar 23, 2017	7.86	7.93	7.84	7.86
4538	NYSE	INFY	Wed, Mar 22, 2017	7.78	7.83	7.74	7.83
4537	NYSE	INFY	Tue, Mar 21, 2017	7.83	7.89	7.75	7.77
4536	NYSE	INFY	Mon, Mar 20, 2017	7.75	7.81	7.68	7.76
4535	NYSE	INFY	Fri, Mar 17, 2017	7.90	7.92	7.63	7.67
4534	NYSE	INFY	Thu, Mar 16, 2017	7.86	7.96	7.81	7.89
4533	NYSE	INFY	Wed, Mar 15, 2017	7.69	7.74	7.61	7.71
4532	NYSE	INFY	Tue, Mar 14, 2017	7.80	7.81	7.72	7.78
4531	NYSE	INFY	Mon, Mar 13, 2017	7.82	7.84	7.76	7.80
4530	NYSE	INFY	Fri, Mar 10, 2017	7.64	7.76	7.64	7.75
4529	NYSE	INFY	Thu, Mar 9, 2017	7.52	7.62	7.47	7.61
4528	NYSE	INFY	Wed, Mar 8, 2017	7.50	7.55	7.47	7.49
4527	NYSE	INFY	Tue, Mar 7, 2017	7.56	7.59	7.48	7.52
4526	NYSE	INFY	Mon, Mar 6, 2017	7.65	7.69	7.54	7.58
4525	NYSE	INFY	Fri, Mar 3, 2017	7.69	7.74	7.64	7.69
4524	NYSE	INFY	Thu, Mar 2, 2017	7.61	7.68	7.58	7.64
4523	NYSE	INFY	Wed, Mar 1, 2017	7.70	7.70	7.63	7.68
4522	NYSE	INFY	Tue, Feb 28, 2017	7.64	7.65	7.57	7.57
4521	NYSE	INFY	Mon, Feb 27, 2017	7.62	7.63	7.57	7.61
4520	NYSE	INFY	Fri, Feb 24, 2017	7.55	7.61	7.52	7.61
4519	NYSE	INFY	Thu, Feb 23, 2017	7.61	7.65	7.59	7.60
4518	NYSE	INFY	Wed, Feb 22, 2017	7.49	7.59	7.48	7.52
4517	NYSE	INFY	Tue, Feb 21, 2017	7.55	7.65	7.54	7.65
4516	NYSE	INFY	Fri, Feb 17, 2017	7.46	7.49	7.43	7.44
4515	NYSE	INFY	Thu, Feb 16, 2017	7.59	7.62	7.48	7.50
4514	NYSE	INFY	Wed, Feb 15, 2017	7.44	7.50	7.43	7.43
4513	NYSE	INFY	Tue, Feb 14, 2017	7.38	7.48	7.35	7.46
4512	NYSE	INFY	Mon, Feb 13, 2017	7.37	7.38	7.31	7.33
4511	NYSE	INFY	Fri, Feb 10, 2017	7.29	7.34	7.25	7.25
4510	NYSE	INFY	Thu, Feb 9, 2017	7.11	7.32	7.11	7.29
4509	NYSE	INFY	Wed, Feb 8, 2017	7.02	7.07	6.94	7.06
4508	NYSE	INFY	Tue, Feb 7, 2017	6.98	7.07	6.97	7.04
4507	NYSE	INFY	Mon, Feb 6, 2017	6.94	6.99	6.90	6.93
4506	NYSE	INFY	Fri, Feb 3, 2017	6.90	6.96	6.90	6.94
4505	NYSE	INFY	Thu, Feb 2, 2017	6.96	6.98	6.85	6.88
4504	NYSE	INFY	Wed, Feb 1, 2017	6.98	7.00	6.71	6.80
4503	NYSE	INFY	Tue, Jan 31, 2017	6.84	6.90	6.79	6.89
4502	NYSE	INFY	Mon, Jan 30, 2017	7.02	7.06	6.89	6.91
4501	NYSE	INFY	Fri, Jan 27, 2017	6.98	7.04	6.94	6.97
4500	NYSE	INFY	Thu, Jan 26, 2017	7.01	7.01	6.88	6.90
4499	NYSE	INFY	Wed, Jan 25, 2017	7.07	7.09	6.97	7.00
4498	NYSE	INFY	Tue, Jan 24, 2017	7.08	7.11	7.01	7.06
4497	NYSE	INFY	Mon, Jan 23, 2017	7.18	7.18	7.04	7.05
4496	NYSE	INFY	Fri, Jan 20, 2017	7.17	7.21	7.13	7.18
4495	NYSE	INFY	Thu, Jan 19, 2017	7.23	7.25	7.17	7.20
4494	NYSE	INFY	Wed, Jan 18, 2017	7.25	7.27	7.20	7.22
4493	NYSE	INFY	Tue, Jan 17, 2017	7.22	7.27	7.20	7.25
4492	NYSE	INFY	Fri, Jan 13, 2017	7.39	7.43	7.10	7.25
4491	NYSE	INFY	Thu, Jan 12, 2017	7.65	7.69	7.55	7.63
4490	NYSE	INFY	Wed, Jan 11, 2017	7.40	7.61	7.39	7.60
4489	NYSE	INFY	Tue, Jan 10, 2017	7.41	7.48	7.39	7.39
4488	NYSE	INFY	Mon, Jan 9, 2017	7.36	7.52	7.34	7.48
4487	NYSE	INFY	Fri, Jan 6, 2017	7.36	7.43	7.23	7.41
4486	NYSE	INFY	Thu, Jan 5, 2017	7.53	7.56	7.48	7.51
4485	NYSE	INFY	Wed, Jan 4, 2017	7.43	7.61	7.43	7.57
4484	NYSE	INFY	Tue, Jan 3, 2017	7.39	7.41	7.32	7.37
4483	NYSE	INFY	Fri, Dec 30, 2016	7.41	7.46	7.40	7.42
4482	NYSE	INFY	Thu, Dec 29, 2016	7.36	7.41	7.34	7.37
4481	NYSE	INFY	Wed, Dec 28, 2016	7.41	7.42	7.36	7.37
4480	NYSE	INFY	Tue, Dec 27, 2016	7.40	7.44	7.39	7.41
4479	NYSE	INFY	Fri, Dec 23, 2016	7.41	7.43	7.36	7.38
4478	NYSE	INFY	Thu, Dec 22, 2016	7.36	7.43	7.29	7.40
4477	NYSE	INFY	Wed, Dec 21, 2016	7.45	7.49	7.42	7.49
4476	NYSE	INFY	Tue, Dec 20, 2016	7.45	7.48	7.43	7.47
4475	NYSE	INFY	Mon, Dec 19, 2016	7.46	7.49	7.42	7.44
4474	NYSE	INFY	Fri, Dec 16, 2016	7.50	7.54	7.40	7.45
4473	NYSE	INFY	Thu, Dec 15, 2016	7.42	7.50	7.41	7.44
4472	NYSE	INFY	Wed, Dec 14, 2016	7.49	7.51	7.41	7.42
4471	NYSE	INFY	Tue, Dec 13, 2016	7.39	7.52	7.39	7.49
4470	NYSE	INFY	Mon, Dec 12, 2016	7.34	7.37	7.27	7.35
4469	NYSE	INFY	Fri, Dec 9, 2016	7.42	7.45	7.36	7.37
4468	NYSE	INFY	Thu, Dec 8, 2016	7.44	7.46	7.36	7.39
4467	NYSE	INFY	Wed, Dec 7, 2016	7.27	7.43	7.26	7.40
4466	NYSE	INFY	Tue, Dec 6, 2016	7.25	7.25	7.18	7.24
4465	NYSE	INFY	Mon, Dec 5, 2016	7.18	7.27	7.17	7.17
4464	NYSE	INFY	Fri, Dec 2, 2016	7.13	7.19	7.08	7.16
4463	NYSE	INFY	Thu, Dec 1, 2016	7.29	7.29	7.14	7.16
4462	NYSE	INFY	Wed, Nov 30, 2016	7.30	7.36	7.24	7.24
4461	NYSE	INFY	Tue, Nov 29, 2016	7.28	7.29	7.22	7.25
4460	NYSE	INFY	Mon, Nov 28, 2016	7.40	7.40	7.27	7.28
4459	NYSE	INFY	Fri, Nov 25, 2016	7.29	7.35	7.24	7.27
4458	NYSE	INFY	Wed, Nov 23, 2016	6.97	7.09	6.96	7.07
4457	NYSE	INFY	Tue, Nov 22, 2016	6.96	7.07	6.93	7.03
4456	NYSE	INFY	Mon, Nov 21, 2016	6.95	7.01	6.87	7.00
4455	NYSE	INFY	Fri, Nov 18, 2016	7.02	7.10	6.93	6.95
4454	NYSE	INFY	Thu, Nov 17, 2016	7.06	7.10	7.02	7.05
4453	NYSE	INFY	Wed, Nov 16, 2016	7.08	7.09	7.02	7.06
4452	NYSE	INFY	Tue, Nov 15, 2016	7.17	7.17	6.99	7.00
4451	NYSE	INFY	Mon, Nov 14, 2016	7.17	7.17	6.96	7.03
4450	NYSE	INFY	Fri, Nov 11, 2016	7.12	7.27	7.10	7.26
4449	NYSE	INFY	Thu, Nov 10, 2016	7.25	7.26	7.15	7.22
4448	NYSE	INFY	Wed, Nov 9, 2016	7.46	7.46	7.14	7.27
4447	NYSE	INFY	Tue, Nov 8, 2016	7.61	7.63	7.55	7.58
4446	NYSE	INFY	Mon, Nov 7, 2016	7.64	7.67	7.59	7.62
4445	NYSE	INFY	Fri, Nov 4, 2016	7.48	7.58	7.46	7.52
4444	NYSE	INFY	Thu, Nov 3, 2016	7.52	7.54	7.47	7.48
4443	NYSE	INFY	Wed, Nov 2, 2016	7.60	7.61	7.51	7.58
4442	NYSE	INFY	Tue, Nov 1, 2016	7.60	7.65	7.57	7.63
4441	NYSE	INFY	Mon, Oct 31, 2016	7.66	7.69	7.60	7.63
4440	NYSE	INFY	Fri, Oct 28, 2016	7.69	7.74	7.62	7.65
4439	NYSE	INFY	Thu, Oct 27, 2016	7.81	7.81	7.68	7.68
4438	NYSE	INFY	Wed, Oct 26, 2016	7.83	7.85	7.79	7.81
4437	NYSE	INFY	Tue, Oct 25, 2016	7.89	7.89	7.81	7.85
4436	NYSE	INFY	Mon, Oct 24, 2016	7.95	8.04	7.92	8.00
4435	NYSE	INFY	Fri, Oct 21, 2016	7.93	8.00	7.89	7.94
4434	NYSE	INFY	Thu, Oct 20, 2016	7.91	7.91	7.79	7.87
4433	NYSE	INFY	Wed, Oct 19, 2016	7.95	8.01	7.92	7.92
4432	NYSE	INFY	Tue, Oct 18, 2016	7.99	7.99	7.93	7.87
4431	NYSE	INFY	Mon, Oct 17, 2016	7.85	7.92	7.83	7.85
4430	NYSE	INFY	Fri, Oct 14, 2016	8.00	8.02	7.76	7.83
4429	NYSE	INFY	Thu, Oct 13, 2016	8.02	8.36	7.99	8.33
4428	NYSE	INFY	Wed, Oct 12, 2016	7.87	7.97	7.86	7.97
4427	NYSE	INFY	Tue, Oct 11, 2016	7.91	7.93	7.83	7.85
4426	NYSE	INFY	Mon, Oct 10, 2016	7.89	7.99	7.88	7.94
4425	NYSE	INFY	Fri, Oct 7, 2016	7.84	7.84	7.74	7.80
4424	NYSE	INFY	Thu, Oct 6, 2016	7.90	7.94	7.87	7.88
4423	NYSE	INFY	Wed, Oct 5, 2016	7.98	8.02	7.92	7.98
4422	NYSE	INFY	Tue, Oct 4, 2016	8.02	8.11	7.97	7.98
4421	NYSE	INFY	Mon, Oct 3, 2016	7.92	8.00	7.90	7.98
4420	NYSE	INFY	Fri, Sep 30, 2016	7.96	7.99	7.88	7.89
4419	NYSE	INFY	Thu, Sep 29, 2016	7.94	8.06	7.91	7.94
4418	NYSE	INFY	Wed, Sep 28, 2016	7.96	7.99	7.89	7.95
4417	NYSE	INFY	Tue, Sep 27, 2016	7.96	8.02	7.94	7.96
4416	NYSE	INFY	Mon, Sep 26, 2016	7.94	7.96	7.88	7.94
4415	NYSE	INFY	Fri, Sep 23, 2016	8.05	8.07	7.97	7.98
4414	NYSE	INFY	Thu, Sep 22, 2016	8.10	8.15	8.09	8.13
4413	NYSE	INFY	Wed, Sep 21, 2016	8.06	8.10	7.98	8.07
4412	NYSE	INFY	Tue, Sep 20, 2016	8.07	8.09	8.01	8.03
4411	NYSE	INFY	Mon, Sep 19, 2016	8.12	8.13	8.03	8.07
4410	NYSE	INFY	Fri, Sep 16, 2016	8.04	8.12	8.00	8.04
4409	NYSE	INFY	Thu, Sep 15, 2016	7.97	8.14	7.96	8.02
4408	NYSE	INFY	Wed, Sep 14, 2016	8.00	8.04	7.93	7.98
4407	NYSE	INFY	Tue, Sep 13, 2016	8.12	8.13	7.99	8.03
4406	NYSE	INFY	Mon, Sep 12, 2016	8.14	8.22	8.04	8.19
4405	NYSE	INFY	Fri, Sep 9, 2016	8.03	8.10	7.98	8.04
4404	NYSE	INFY	Thu, Sep 8, 2016	8.12	8.12	7.94	8.05
4403	NYSE	INFY	Wed, Sep 7, 2016	8.25	8.29	8.22	8.22
4402	NYSE	INFY	Tue, Sep 6, 2016	8.16	8.25	8.16	8.22
4401	NYSE	INFY	Fri, Sep 2, 2016	8.02	8.17	8.02	8.15
4400	NYSE	INFY	Thu, Sep 1, 2016	7.95	8.07	7.95	8.05
4399	NYSE	INFY	Wed, Aug 31, 2016	7.97	7.99	7.88	7.93
4398	NYSE	INFY	Tue, Aug 30, 2016	8.05	8.06	7.91	7.93
4397	NYSE	INFY	Mon, Aug 29, 2016	7.95	7.96	7.86	7.88
4396	NYSE	INFY	Fri, Aug 26, 2016	7.99	8.02	7.90	7.95
4395	NYSE	INFY	Thu, Aug 25, 2016	8.13	8.15	8.00	8.03
4394	NYSE	INFY	Wed, Aug 24, 2016	8.22	8.26	8.16	8.20
4393	NYSE	INFY	Tue, Aug 23, 2016	7.98	8.29	7.97	8.27
4392	NYSE	INFY	Mon, Aug 22, 2016	7.86	7.91	7.82	7.90
4391	NYSE	INFY	Fri, Aug 19, 2016	7.89	7.97	7.88	7.95
4390	NYSE	INFY	Thu, Aug 18, 2016	7.89	7.95	7.82	7.94
4389	NYSE	INFY	Wed, Aug 17, 2016	7.92	7.98	7.91	7.96
4388	NYSE	INFY	Tue, Aug 16, 2016	8.04	8.06	7.94	7.98
4387	NYSE	INFY	Mon, Aug 15, 2016	7.94	8.14	7.93	8.10
4386	NYSE	INFY	Fri, Aug 12, 2016	8.14	8.15	8.02	8.07
4385	NYSE	INFY	Thu, Aug 11, 2016	8.19	8.26	8.16	8.22
4384	NYSE	INFY	Wed, Aug 10, 2016	8.18	8.27	8.17	8.26
4383	NYSE	INFY	Tue, Aug 9, 2016	8.16	8.22	8.16	8.18
4382	NYSE	INFY	Mon, Aug 8, 2016	8.14	8.17	8.13	8.14
4381	NYSE	INFY	Fri, Aug 5, 2016	8.05	8.17	8.02	8.13
4380	NYSE	INFY	Thu, Aug 4, 2016	8.14	8.17	8.05	8.05
4379	NYSE	INFY	Wed, Aug 3, 2016	8.19	8.22	8.15	8.18
4378	NYSE	INFY	Tue, Aug 2, 2016	8.32	8.32	8.15	8.20
4377	NYSE	INFY	Mon, Aug 1, 2016	8.30	8.32	8.24	8.29
4376	NYSE	INFY	Fri, Jul 29, 2016	8.33	8.36	8.16	8.22
4375	NYSE	INFY	Thu, Jul 28, 2016	8.34	8.34	8.27	8.30
4374	NYSE	INFY	Wed, Jul 27, 2016	8.41	8.41	8.32	8.35
4373	NYSE	INFY	Tue, Jul 26, 2016	8.38	8.45	8.35	8.38
4372	NYSE	INFY	Mon, Jul 25, 2016	8.33	8.35	8.26	8.35
4371	NYSE	INFY	Fri, Jul 22, 2016	8.32	8.33	8.25	8.29
4370	NYSE	INFY	Thu, Jul 21, 2016	8.36	8.37	8.28	8.31
4369	NYSE	INFY	Wed, Jul 20, 2016	8.39	8.43	8.30	8.38
4368	NYSE	INFY	Tue, Jul 19, 2016	8.41	8.46	8.32	8.33
4367	NYSE	INFY	Mon, Jul 18, 2016	8.38	8.43	8.26	8.41
4366	NYSE	INFY	Fri, Jul 15, 2016	8.43	8.55	8.26	8.41
4365	NYSE	INFY	Thu, Jul 14, 2016	9.16	9.24	9.11	9.22
4364	NYSE	INFY	Wed, Jul 13, 2016	9.19	9.22	9.13	9.16
4363	NYSE	INFY	Tue, Jul 12, 2016	9.07	9.17	9.02	9.14
4362	NYSE	INFY	Mon, Jul 11, 2016	8.97	9.09	8.95	9.07
4361	NYSE	INFY	Fri, Jul 8, 2016	8.90	8.97	8.88	8.92
4360	NYSE	INFY	Thu, Jul 7, 2016	8.85	8.92	8.79	8.84
4359	NYSE	INFY	Wed, Jul 6, 2016	8.91	8.92	8.74	8.82
4358	NYSE	INFY	Tue, Jul 5, 2016	8.91	8.95	8.88	8.92
4357	NYSE	INFY	Fri, Jul 1, 2016	8.94	8.97	8.87	8.96
4356	NYSE	INFY	Thu, Jun 30, 2016	8.86	9.00	8.86	8.93
4355	NYSE	INFY	Wed, Jun 29, 2016	8.91	8.96	8.86	8.89
4354	NYSE	INFY	Tue, Jun 28, 2016	8.81	8.83	8.68	8.78
4353	NYSE	INFY	Mon, Jun 27, 2016	8.90	8.90	8.66	8.67
4352	NYSE	INFY	Fri, Jun 24, 2016	9.13	9.16	9.03	9.04
4351	NYSE	INFY	Thu, Jun 23, 2016	9.42	9.50	9.39	9.49
4350	NYSE	INFY	Wed, Jun 22, 2016	9.24	9.34	9.21	9.29
4349	NYSE	INFY	Tue, Jun 21, 2016	9.30	9.33	9.23	9.27
4348	NYSE	INFY	Mon, Jun 20, 2016	9.26	9.37	9.26	9.31
4347	NYSE	INFY	Fri, Jun 17, 2016	9.11	9.16	9.06	9.14
4346	NYSE	INFY	Thu, Jun 16, 2016	8.99	9.15	8.98	9.12
4345	NYSE	INFY	Wed, Jun 15, 2016	9.13	9.13	9.03	9.06
4344	NYSE	INFY	Tue, Jun 14, 2016	8.97	9.08	8.94	9.03
4343	NYSE	INFY	Mon, Jun 13, 2016	9.07	9.07	8.93	8.97
4342	NYSE	INFY	Fri, Jun 10, 2016	9.12	9.18	8.95	9.04
4341	NYSE	INFY	Thu, Jun 9, 2016	9.25	9.29	8.94	9.12
4340	NYSE	INFY	Wed, Jun 8, 2016	9.68	9.77	9.65	9.65
4339	NYSE	INFY	Tue, Jun 7, 2016	9.77	9.81	9.72	9.77
4338	NYSE	INFY	Mon, Jun 6, 2016	9.83	9.88	9.79	9.86
4337	NYSE	INFY	Fri, Jun 3, 2016	9.81	9.83	9.77	9.81
4336	NYSE	INFY	Thu, Jun 2, 2016	9.75	9.84	9.73	9.84
4335	NYSE	INFY	Wed, Jun 1, 2016	9.69	9.79	9.68	9.78
4334	NYSE	INFY	Tue, May 31, 2016	9.71	9.77	9.67	9.72
4333	NYSE	INFY	Fri, May 27, 2016	9.63	9.75	9.62	9.75
4332	NYSE	INFY	Thu, May 26, 2016	9.62	9.71	9.59	9.59
4331	NYSE	INFY	Wed, May 25, 2016	9.38	9.44	9.32	9.41
4330	NYSE	INFY	Tue, May 24, 2016	9.17	9.31	9.16	9.30
4329	NYSE	INFY	Mon, May 23, 2016	9.18	9.22	9.09	9.20
4328	NYSE	INFY	Fri, May 20, 2016	9.27	9.32	9.20	9.23
4327	NYSE	INFY	Thu, May 19, 2016	9.22	9.29	9.15	9.24
4326	NYSE	INFY	Wed, May 18, 2016	9.26	9.38	9.21	9.32
4325	NYSE	INFY	Tue, May 17, 2016	9.41	9.42	9.21	9.21
4324	NYSE	INFY	Mon, May 16, 2016	9.40	9.49	9.36	9.43
4323	NYSE	INFY	Fri, May 13, 2016	9.33	9.39	9.26	9.28
4322	NYSE	INFY	Thu, May 12, 2016	9.40	9.40	9.30	9.36
4321	NYSE	INFY	Wed, May 11, 2016	9.44	9.44	9.31	9.33
4320	NYSE	INFY	Tue, May 10, 2016	9.41	9.55	9.40	9.50
4319	NYSE	INFY	Mon, May 9, 2016	9.28	9.38	9.28	9.35
4318	NYSE	INFY	Fri, May 6, 2016	9.15	9.24	9.15	9.20
4317	NYSE	INFY	Thu, May 5, 2016	9.25	9.26	9.18	9.20
4316	NYSE	INFY	Wed, May 4, 2016	9.24	9.29	9.12	9.22
4315	NYSE	INFY	Tue, May 3, 2016	9.25	9.31	9.22	9.26
4314	NYSE	INFY	Mon, May 2, 2016	9.34	9.47	9.34	9.40
4313	NYSE	INFY	Fri, Apr 29, 2016	9.42	9.43	9.29	9.40
4312	NYSE	INFY	Thu, Apr 28, 2016	9.47	9.56	9.40	9.45
4311	NYSE	INFY	Wed, Apr 27, 2016	9.63	9.70	9.57	9.61
4310	NYSE	INFY	Tue, Apr 26, 2016	9.62	9.69	9.55	9.62
4309	NYSE	INFY	Mon, Apr 25, 2016	9.51	9.58	9.46	9.54
4308	NYSE	INFY	Fri, Apr 22, 2016	9.45	9.57	9.43	9.54
4307	NYSE	INFY	Thu, Apr 21, 2016	9.58	9.59	9.43	9.47
4306	NYSE	INFY	Wed, Apr 20, 2016	9.71	9.75	9.62	9.67
4305	NYSE	INFY	Tue, Apr 19, 2016	9.70	9.80	9.67	9.68
4304	NYSE	INFY	Mon, Apr 18, 2016	9.78	9.81	9.65	9.65
4303	NYSE	INFY	Fri, Apr 15, 2016	9.84	10.24	9.78	10.00
4302	NYSE	INFY	Thu, Apr 14, 2016	9.23	9.26	9.13	9.23
4301	NYSE	INFY	Wed, Apr 13, 2016	9.12	9.21	9.00	9.18
4300	NYSE	INFY	Tue, Apr 12, 2016	9.13	9.15	9.04	9.10
4299	NYSE	INFY	Mon, Apr 11, 2016	9.13	9.20	9.08	9.09
4298	NYSE	INFY	Fri, Apr 8, 2016	9.09	9.10	8.93	9.03
4297	NYSE	INFY	Thu, Apr 7, 2016	9.25	9.26	9.03	9.06
4296	NYSE	INFY	Wed, Apr 6, 2016	9.34	9.41	9.28	9.40
4295	NYSE	INFY	Tue, Apr 5, 2016	9.63	9.63	9.63	9.41
4294	NYSE	INFY	Mon, Apr 4, 2016	9.75	9.75	9.62	9.63
4293	NYSE	INFY	Fri, Apr 1, 2016	9.43	9.67	9.39	9.63
4292	NYSE	INFY	Thu, Mar 31, 2016	9.64	9.64	9.50	9.51
4291	NYSE	INFY	Wed, Mar 30, 2016	9.40	9.66	9.39	9.58
4290	NYSE	INFY	Tue, Mar 29, 2016	9.35	9.43	9.32	9.35
4289	NYSE	INFY	Mon, Mar 28, 2016	9.38	9.40	9.31	9.38
4288	NYSE	INFY	Thu, Mar 24, 2016	9.33	9.33	9.33	9.41
4287	NYSE	INFY	Wed, Mar 23, 2016	9.35	9.35	9.19	9.33
4286	NYSE	INFY	Tue, Mar 22, 2016	9.24	9.32	9.17	9.26
4285	NYSE	INFY	Mon, Mar 21, 2016	9.27	9.38	9.24	9.34
4284	NYSE	INFY	Fri, Mar 18, 2016	9.29	9.31	9.18	9.26
4283	NYSE	INFY	Thu, Mar 17, 2016	9.10	9.17	9.02	9.17
4282	NYSE	INFY	Wed, Mar 16, 2016	8.96	9.10	8.84	9.09
4281	NYSE	INFY	Tue, Mar 15, 2016	9.01	9.01	9.01	8.88
4280	NYSE	INFY	Mon, Mar 14, 2016	8.93	9.06	8.93	9.01
4279	NYSE	INFY	Fri, Mar 11, 2016	8.89	8.89	8.89	8.98
4278	NYSE	INFY	Thu, Mar 10, 2016	8.92	8.92	8.92	8.89
4277	NYSE	INFY	Wed, Mar 9, 2016	9.15	9.15	8.86	8.92
4276	NYSE	INFY	Tue, Mar 8, 2016	9.21	9.21	8.87	8.96
4275	NYSE	INFY	Mon, Mar 7, 2016	9.13	9.25	9.12	9.21
4274	NYSE	INFY	Fri, Mar 4, 2016	9.08	9.24	9.06	9.22
4273	NYSE	INFY	Thu, Mar 3, 2016	8.84	8.94	8.84	9.09
4272	NYSE	INFY	Wed, Mar 2, 2016	8.76	8.90	8.73	8.84
4271	NYSE	INFY	Tue, Mar 1, 2016	8.61	8.75	8.56	8.71
4270	NYSE	INFY	Mon, Feb 29, 2016	8.25	8.47	8.25	8.41
4269	NYSE	INFY	Fri, Feb 26, 2016	8.47	8.48	8.33	8.45
4268	NYSE	INFY	Thu, Feb 25, 2016	8.31	8.46	8.30	8.44
4267	NYSE	INFY	Wed, Feb 24, 2016	8.29	8.43	8.25	8.42
4266	NYSE	INFY	Tue, Feb 23, 2016	8.37	8.44	8.31	8.33
4265	NYSE	INFY	Mon, Feb 22, 2016	8.37	8.51	8.34	8.45
4264	NYSE	INFY	Fri, Feb 19, 2016	8.22	8.25	8.12	8.20
4263	NYSE	INFY	Thu, Feb 18, 2016	8.37	8.38	8.20	8.21
4262	NYSE	INFY	Wed, Feb 17, 2016	8.21	8.27	8.12	8.24
4261	NYSE	INFY	Tue, Feb 16, 2016	8.04	8.15	8.01	8.11
4260	NYSE	INFY	Fri, Feb 12, 2016	8.19	8.23	7.98	8.05
4259	NYSE	INFY	Thu, Feb 11, 2016	8.01	8.13	7.96	8.11
4258	NYSE	INFY	Wed, Feb 10, 2016	8.24	8.37	8.17	8.18
4257	NYSE	INFY	Tue, Feb 9, 2016	8.17	8.25	8.07	8.17
4256	NYSE	INFY	Mon, Feb 8, 2016	8.50	8.55	8.13	8.28
4255	NYSE	INFY	Fri, Feb 5, 2016	8.86	8.88	8.66	8.68
4254	NYSE	INFY	Thu, Feb 4, 2016	8.92	8.95	8.84	8.92
4253	NYSE	INFY	Wed, Feb 3, 2016	8.85	8.89	8.67	8.83
4252	NYSE	INFY	Tue, Feb 2, 2016	8.86	8.95	8.74	8.78
4251	NYSE	INFY	Mon, Feb 1, 2016	8.94	8.94	8.83	8.89
4250	NYSE	INFY	Fri, Jan 29, 2016	8.88	9.01	8.85	8.96
4249	NYSE	INFY	Thu, Jan 28, 2016	8.72	8.77	8.62	8.65
4248	NYSE	INFY	Wed, Jan 27, 2016	8.77	8.87	8.68	8.71
4247	NYSE	INFY	Tue, Jan 26, 2016	8.93	8.98	8.74	8.76
4246	NYSE	INFY	Mon, Jan 25, 2016	8.93	8.97	8.85	8.91
4245	NYSE	INFY	Fri, Jan 22, 2016	8.91	9.00	8.89	8.95
4244	NYSE	INFY	Thu, Jan 21, 2016	8.76	9.00	8.68	8.94
4243	NYSE	INFY	Wed, Jan 20, 2016	8.59	8.77	8.52	8.71
4242	NYSE	INFY	Tue, Jan 19, 2016	8.72	8.78	8.64	8.74
4241	NYSE	INFY	Fri, Jan 15, 2016	8.67	8.80	8.56	8.66
4240	NYSE	INFY	Thu, Jan 14, 2016	8.90	9.04	8.67	8.93
4239	NYSE	INFY	Wed, Jan 13, 2016	8.38	8.49	8.22	8.23
4238	NYSE	INFY	Tue, Jan 12, 2016	8.11	8.36	8.11	8.29
4237	NYSE	INFY	Mon, Jan 11, 2016	8.09	8.20	8.08	8.13
4236	NYSE	INFY	Fri, Jan 8, 2016	8.08	8.18	8.06	8.09
4235	NYSE	INFY	Thu, Jan 7, 2016	7.91	8.14	7.88	8.03
4234	NYSE	INFY	Wed, Jan 6, 2016	8.05	8.15	8.00	8.04
4233	NYSE	INFY	Tue, Jan 5, 2016	8.15	8.20	8.07	8.10
4232	NYSE	INFY	Mon, Jan 4, 2016	8.23	8.23	8.12	8.12
4231	NYSE	INFY	Thu, Dec 31, 2015	8.47	8.47	8.36	8.38
4230	NYSE	INFY	Wed, Dec 30, 2015	8.40	8.44	8.38	8.41
4229	NYSE	INFY	Tue, Dec 29, 2015	8.46	8.52	8.45	8.48
4228	NYSE	INFY	Mon, Dec 28, 2015	8.43	8.50	8.38	8.42
4227	NYSE	INFY	Thu, Dec 24, 2015	8.43	8.46	8.40	8.43
4226	NYSE	INFY	Wed, Dec 23, 2015	8.46	8.46	8.37	8.43
4225	NYSE	INFY	Tue, Dec 22, 2015	8.29	8.41	8.28	8.40
4224	NYSE	INFY	Mon, Dec 21, 2015	8.37	8.42	8.23	8.28
4223	NYSE	INFY	Fri, Dec 18, 2015	8.25	8.35	8.17	8.18
4222	NYSE	INFY	Thu, Dec 17, 2015	8.50	8.51	8.26	8.32
4221	NYSE	INFY	Wed, Dec 16, 2015	8.53	8.53	8.39	8.46
4220	NYSE	INFY	Tue, Dec 15, 2015	8.38	8.47	8.38	8.40
4219	NYSE	INFY	Mon, Dec 14, 2015	8.22	8.32	8.15	8.26
4218	NYSE	INFY	Fri, Dec 11, 2015	8.13	8.17	8.04	8.12
4217	NYSE	INFY	Thu, Dec 10, 2015	8.18	8.23	8.14	8.22
4216	NYSE	INFY	Wed, Dec 9, 2015	7.95	8.13	7.94	8.06
4215	NYSE	INFY	Tue, Dec 8, 2015	8.09	8.09	7.94	7.96
4214	NYSE	INFY	Mon, Dec 7, 2015	8.10	8.21	8.09	8.16
4213	NYSE	INFY	Fri, Dec 4, 2015	8.07	8.22	8.06	8.19
4212	NYSE	INFY	Thu, Dec 3, 2015	8.14	8.15	8.04	8.07
4211	NYSE	INFY	Wed, Dec 2, 2015	8.21	8.23	8.11	8.13
4210	NYSE	INFY	Tue, Dec 1, 2015	8.35	8.38	8.21	8.28
4209	NYSE	INFY	Mon, Nov 30, 2015	8.32	8.50	8.23	8.34
4208	NYSE	INFY	Fri, Nov 27, 2015	8.16	8.35	8.14	8.24
4207	NYSE	INFY	Wed, Nov 25, 2015	8.13	8.13	8.02	8.09
4206	NYSE	INFY	Tue, Nov 24, 2015	8.05	8.14	7.94	8.12
4205	NYSE	INFY	Mon, Nov 23, 2015	8.13	8.17	8.10	8.12
4204	NYSE	INFY	Fri, Nov 20, 2015	8.21	8.23	8.04	8.11
4203	NYSE	INFY	Thu, Nov 19, 2015	8.14	8.22	8.03	8.15
4202	NYSE	INFY	Wed, Nov 18, 2015	7.99	8.09	7.86	8.06
4201	NYSE	INFY	Tue, Nov 17, 2015	8.16	8.21	7.93	8.06
4200	NYSE	INFY	Mon, Nov 16, 2015	8.51	8.52	8.31	8.46
4199	NYSE	INFY	Fri, Nov 13, 2015	8.62	8.65	8.46	8.51
4198	NYSE	INFY	Thu, Nov 12, 2015	8.69	8.78	8.67	8.68
4197	NYSE	INFY	Wed, Nov 11, 2015	8.75	8.77	8.68	8.74
4196	NYSE	INFY	Tue, Nov 10, 2015	8.73	8.75	8.65	8.73
4195	NYSE	INFY	Mon, Nov 9, 2015	8.91	8.95	8.70	8.83
4194	NYSE	INFY	Fri, Nov 6, 2015	9.05	9.09	8.89	8.95
4193	NYSE	INFY	Thu, Nov 5, 2015	9.04	9.09	9.03	9.05
4192	NYSE	INFY	Wed, Nov 4, 2015	9.17	9.18	9.07	9.08
4191	NYSE	INFY	Tue, Nov 3, 2015	9.10	9.30	8.98	9.18
4190	NYSE	INFY	Mon, Nov 2, 2015	9.04	9.17	8.96	9.13
4189	NYSE	INFY	Fri, Oct 30, 2015	9.10	9.10	9.02	9.08
4188	NYSE	INFY	Thu, Oct 29, 2015	9.19	9.24	9.09	9.15
4187	NYSE	INFY	Wed, Oct 28, 2015	9.24	9.36	9.17	9.30
4186	NYSE	INFY	Tue, Oct 27, 2015	9.25	9.31	9.17	9.25
4185	NYSE	INFY	Mon, Oct 26, 2015	9.25	9.32	9.23	9.25
4184	NYSE	INFY	Fri, Oct 23, 2015	9.20	9.33	9.13	9.31
4183	NYSE	INFY	Thu, Oct 22, 2015	8.89	9.09	8.86	9.08
4182	NYSE	INFY	Wed, Oct 21, 2015	9.06	9.06	8.80	8.83
4181	NYSE	INFY	Tue, Oct 20, 2015	9.06	9.08	8.97	9.03
4180	NYSE	INFY	Mon, Oct 19, 2015	9.00	9.04	8.91	8.96
4179	NYSE	INFY	Fri, Oct 16, 2015	8.75	9.04	8.70	9.02
4178	NYSE	INFY	Thu, Oct 15, 2015	8.70	8.73	8.63	8.73
4177	NYSE	INFY	Wed, Oct 14, 2015	8.85	8.90	8.66	8.70
4176	NYSE	INFY	Tue, Oct 13, 2015	8.89	8.89	8.62	8.77
4175	NYSE	INFY	Mon, Oct 12, 2015	9.34	9.52	8.83	8.94
4174	NYSE	INFY	Fri, Oct 9, 2015	9.70	9.70	9.51	9.58
4173	NYSE	INFY	Thu, Oct 8, 2015	9.43	9.58	9.43	9.58
4172	NYSE	INFY	Wed, Oct 7, 2015	9.45	9.51	9.42	9.51
4171	NYSE	INFY	Tue, Oct 6, 2015	9.55	9.57	9.47	9.50
4170	NYSE	INFY	Mon, Oct 5, 2015	9.53	9.73	9.51	9.72
4169	NYSE	INFY	Fri, Oct 2, 2015	9.37	9.45	9.19	9.45
4168	NYSE	INFY	Thu, Oct 1, 2015	9.52	9.53	9.31	9.45
4167	NYSE	INFY	Wed, Sep 30, 2015	9.18	9.58	9.16	9.55
4166	NYSE	INFY	Tue, Sep 29, 2015	8.92	9.06	8.89	9.03
4165	NYSE	INFY	Mon, Sep 28, 2015	8.90	8.94	8.83	8.92
4164	NYSE	INFY	Fri, Sep 25, 2015	8.89	8.94	8.82	8.91
4163	NYSE	INFY	Thu, Sep 24, 2015	8.91	8.94	8.78	8.84
4162	NYSE	INFY	Wed, Sep 23, 2015	8.96	8.97	8.82	8.83
4161	NYSE	INFY	Tue, Sep 22, 2015	8.84	8.96	8.81	8.88
4160	NYSE	INFY	Mon, Sep 21, 2015	8.85	8.96	8.78	8.93
4159	NYSE	INFY	Fri, Sep 18, 2015	8.87	8.87	8.67	8.71
4158	NYSE	INFY	Thu, Sep 17, 2015	8.90	9.00	8.85	8.88
4157	NYSE	INFY	Wed, Sep 16, 2015	8.92	8.95	8.87	8.94
4156	NYSE	INFY	Tue, Sep 15, 2015	8.86	8.89	8.83	8.88
4155	NYSE	INFY	Mon, Sep 14, 2015	8.85	8.87	8.77	8.84
4154	NYSE	INFY	Fri, Sep 11, 2015	8.76	8.85	8.72	8.85
4153	NYSE	INFY	Thu, Sep 10, 2015	8.64	8.83	8.60	8.80
4152	NYSE	INFY	Wed, Sep 9, 2015	8.85	8.85	8.63	8.64
4151	NYSE	INFY	Tue, Sep 8, 2015	8.50	8.74	8.49	8.72
4150	NYSE	INFY	Fri, Sep 4, 2015	8.45	8.56	8.38	8.46
4149	NYSE	INFY	Thu, Sep 3, 2015	8.67	8.83	8.67	8.78
4148	NYSE	INFY	Wed, Sep 2, 2015	8.59	8.74	8.49	8.73
4147	NYSE	INFY	Tue, Sep 1, 2015	8.48	8.52	8.39	8.43
4146	NYSE	INFY	Mon, Aug 31, 2015	8.58	8.66	8.56	8.58
4145	NYSE	INFY	Fri, Aug 28, 2015	8.67	8.79	8.59	8.76
4144	NYSE	INFY	Thu, Aug 27, 2015	8.50	8.64	8.49	8.64
4143	NYSE	INFY	Wed, Aug 26, 2015	8.32	8.49	8.25	8.48
4142	NYSE	INFY	Tue, Aug 25, 2015	8.41	8.50	8.25	8.25
4141	NYSE	INFY	Mon, Aug 24, 2015	8.03	8.34	7.95	8.27
4140	NYSE	INFY	Fri, Aug 21, 2015	8.71	8.77	8.52	8.53
4139	NYSE	INFY	Thu, Aug 20, 2015	8.90	8.91	8.66	8.66
4138	NYSE	INFY	Wed, Aug 19, 2015	9.12	9.12	9.00	9.08
4137	NYSE	INFY	Tue, Aug 18, 2015	9.02	9.10	8.94	9.00
4136	NYSE	INFY	Mon, Aug 17, 2015	8.95	9.00	8.92	8.95
4135	NYSE	INFY	Fri, Aug 14, 2015	9.02	9.05	8.97	8.99
4134	NYSE	INFY	Thu, Aug 13, 2015	8.89	9.11	8.89	9.02
4133	NYSE	INFY	Wed, Aug 12, 2015	8.87	8.94	8.79	8.93
4132	NYSE	INFY	Tue, Aug 11, 2015	8.81	8.87	8.70	8.73
4131	NYSE	INFY	Mon, Aug 10, 2015	8.70	8.86	8.70	8.85
4130	NYSE	INFY	Fri, Aug 7, 2015	8.66	8.77	8.66	8.77
4129	NYSE	INFY	Thu, Aug 6, 2015	8.68	8.73	8.58	8.66
4128	NYSE	INFY	Wed, Aug 5, 2015	8.63	8.78	8.63	8.70
4127	NYSE	INFY	Tue, Aug 4, 2015	8.40	8.49	8.35	8.47
4126	NYSE	INFY	Mon, Aug 3, 2015	8.50	8.57	8.43	8.48
4125	NYSE	INFY	Fri, Jul 31, 2015	8.48	8.56	8.44	8.46
4124	NYSE	INFY	Thu, Jul 30, 2015	8.45	8.50	8.37	8.48
4123	NYSE	INFY	Wed, Jul 29, 2015	8.51	8.56	8.47	8.50
4122	NYSE	INFY	Tue, Jul 28, 2015	8.44	8.47	8.33	8.47
4121	NYSE	INFY	Mon, Jul 27, 2015	8.39	8.45	8.29	8.37
4120	NYSE	INFY	Fri, Jul 24, 2015	8.60	8.68	8.56	8.62
4119	NYSE	INFY	Thu, Jul 23, 2015	8.60	8.73	8.60	8.66
4118	NYSE	INFY	Wed, Jul 22, 2015	8.56	8.74	8.55	8.63
4117	NYSE	INFY	Tue, Jul 21, 2015	8.82	8.95	8.52	8.53
4116	NYSE	INFY	Mon, Jul 20, 2015	7.93	7.98	7.86	7.89
4115	NYSE	INFY	Fri, Jul 17, 2015	8.00	8.02	7.89	7.92
4114	NYSE	INFY	Thu, Jul 16, 2015	7.98	8.04	7.94	7.97
4113	NYSE	INFY	Wed, Jul 15, 2015	7.83	7.92	7.81	7.89
4112	NYSE	INFY	Tue, Jul 14, 2015	7.84	7.87	7.76	7.79
4111	NYSE	INFY	Mon, Jul 13, 2015	7.74	7.81	7.71	7.77
4110	NYSE	INFY	Fri, Jul 10, 2015	7.68	7.77	7.68	7.74
4109	NYSE	INFY	Thu, Jul 9, 2015	7.70	7.82	7.66	7.71
4108	NYSE	INFY	Wed, Jul 8, 2015	7.76	7.79	7.70	7.73
4107	NYSE	INFY	Tue, Jul 7, 2015	7.92	7.95	7.80	7.93
4106	NYSE	INFY	Mon, Jul 6, 2015	7.93	7.96	7.89	7.94
4105	NYSE	INFY	Thu, Jul 2, 2015	7.98	7.99	7.88	7.98
4104	NYSE	INFY	Wed, Jul 1, 2015	7.99	8.01	7.88	7.96
4103	NYSE	INFY	Tue, Jun 30, 2015	7.97	7.99	7.83	7.93
4102	NYSE	INFY	Mon, Jun 29, 2015	7.96	7.99	7.91	7.93
4101	NYSE	INFY	Fri, Jun 26, 2015	8.13	8.16	8.06	8.09
4100	NYSE	INFY	Thu, Jun 25, 2015	7.95	8.14	7.95	8.07
4099	NYSE	INFY	Wed, Jun 24, 2015	7.99	8.05	7.87	7.88
4098	NYSE	INFY	Tue, Jun 23, 2015	8.08	8.13	8.05	8.06
4097	NYSE	INFY	Mon, Jun 22, 2015	8.10	8.18	8.06	8.13
4096	NYSE	INFY	Fri, Jun 19, 2015	8.01	8.04	7.97	7.98
4095	NYSE	INFY	Thu, Jun 18, 2015	7.97	8.11	7.97	8.04
4094	NYSE	INFY	Wed, Jun 17, 2015	7.86	7.98	7.86	7.98
4093	NYSE	INFY	Tue, Jun 16, 2015	7.79	7.98	7.79	7.96
4092	NYSE	INFY	Mon, Jun 15, 2015	7.70	7.83	7.68	7.81
4091	NYSE	INFY	Fri, Jun 12, 2015	7.67	7.76	7.65	7.76
4090	NYSE	INFY	Thu, Jun 11, 2015	7.78	7.87	7.75	7.81
4089	NYSE	INFY	Wed, Jun 10, 2015	7.90	7.95	7.86	7.93
4088	NYSE	INFY	Tue, Jun 9, 2015	7.83	7.85	7.76	7.78
4087	NYSE	INFY	Mon, Jun 8, 2015	7.88	7.91	7.87	7.88
4086	NYSE	INFY	Fri, Jun 5, 2015	7.88	7.98	7.88	7.95
4085	NYSE	INFY	Thu, Jun 4, 2015	7.96	8.00	7.85	7.91
4084	NYSE	INFY	Wed, Jun 3, 2015	7.97	8.11	7.94	8.03
4083	NYSE	INFY	Tue, Jun 2, 2015	7.94	7.97	7.89	7.96
4082	NYSE	INFY	Mon, Jun 1, 2015	7.99	8.10	7.98	8.05
4081	NYSE	INFY	Fri, May 29, 2015	7.94	7.97	7.91	7.97
4080	NYSE	INFY	Thu, May 28, 2015	7.83	7.89	7.83	7.89
4079	NYSE	INFY	Wed, May 27, 2015	7.78	7.83	7.75	7.82
4078	NYSE	INFY	Tue, May 26, 2015	7.84	7.85	7.78	7.83
4077	NYSE	INFY	Fri, May 22, 2015	7.98	7.98	7.94	7.96
4076	NYSE	INFY	Thu, May 21, 2015	8.01	8.01	7.95	7.96
4075	NYSE	INFY	Wed, May 20, 2015	8.01	8.05	7.98	8.01
4074	NYSE	INFY	Tue, May 19, 2015	7.95	7.98	7.90	7.93
4073	NYSE	INFY	Mon, May 18, 2015	7.81	7.90	7.77	7.85
4072	NYSE	INFY	Fri, May 15, 2015	7.72	7.78	7.67	7.77
4071	NYSE	INFY	Thu, May 14, 2015	7.69	7.71	7.66	7.68
4070	NYSE	INFY	Wed, May 13, 2015	7.72	7.78	7.67	7.69
4069	NYSE	INFY	Tue, May 12, 2015	7.66	7.72	7.65	7.67
4068	NYSE	INFY	Mon, May 11, 2015	7.90	7.92	7.81	7.83
4067	NYSE	INFY	Fri, May 8, 2015	7.78	7.81	7.75	7.81
4066	NYSE	INFY	Thu, May 7, 2015	7.76	7.78	7.66	7.71
4065	NYSE	INFY	Wed, May 6, 2015	7.72	7.73	7.63	7.66
4064	NYSE	INFY	Tue, May 5, 2015	7.79	7.84	7.78	7.81
4063	NYSE	INFY	Mon, May 4, 2015	7.94	8.00	7.89	7.89
4062	NYSE	INFY	Fri, May 1, 2015	7.76	7.81	7.75	7.80
4061	NYSE	INFY	Thu, Apr 30, 2015	7.74	7.77	7.72	7.75
4060	NYSE	INFY	Wed, Apr 29, 2015	7.77	7.84	7.76	7.79
4059	NYSE	INFY	Tue, Apr 28, 2015	7.82	7.89	7.75	7.82
4058	NYSE	INFY	Mon, Apr 27, 2015	7.89	7.97	7.75	7.83
4057	NYSE	INFY	Fri, Apr 24, 2015	8.12	8.26	7.86	7.95
4056	NYSE	INFY	Thu, Apr 23, 2015	8.54	8.80	8.50	8.74
4055	NYSE	INFY	Wed, Apr 22, 2015	8.59	8.68	8.55	8.64
4054	NYSE	INFY	Tue, Apr 21, 2015	8.59	8.69	8.59	8.64
4053	NYSE	INFY	Mon, Apr 20, 2015	8.62	8.66	8.57	8.63
4052	NYSE	INFY	Fri, Apr 17, 2015	8.77	8.80	8.67	8.78
4051	NYSE	INFY	Thu, Apr 16, 2015	8.85	8.89	8.79	8.83
4050	NYSE	INFY	Wed, Apr 15, 2015	8.94	9.05	8.88	9.04
4049	NYSE	INFY	Tue, Apr 14, 2015	9.06	9.10	9.03	9.03
4048	NYSE	INFY	Mon, Apr 13, 2015	9.03	9.11	9.00	9.06
4047	NYSE	INFY	Fri, Apr 10, 2015	9.04	9.08	9.00	9.08
4046	NYSE	INFY	Thu, Apr 9, 2015	8.94	9.02	8.92	9.01
4045	NYSE	INFY	Wed, Apr 8, 2015	8.90	8.96	8.86	8.95
4044	NYSE	INFY	Tue, Apr 7, 2015	8.64	8.79	8.63	8.77
4043	NYSE	INFY	Mon, Apr 6, 2015	8.68	8.70	8.63	8.64
4042	NYSE	INFY	Thu, Apr 2, 2015	8.66	8.70	8.65	8.66
4041	NYSE	INFY	Wed, Apr 1, 2015	8.71	8.75	8.64	8.66
4040	NYSE	INFY	Tue, Mar 31, 2015	8.90	8.90	8.77	8.77
4039	NYSE	INFY	Mon, Mar 30, 2015	8.94	9.00	8.91	8.95
4038	NYSE	INFY	Fri, Mar 27, 2015	8.82	8.92	8.74	8.88
4037	NYSE	INFY	Thu, Mar 26, 2015	8.69	8.80	8.60	8.74
4036	NYSE	INFY	Wed, Mar 25, 2015	8.95	8.97	8.75	8.76
4035	NYSE	INFY	Tue, Mar 24, 2015	8.97	9.00	8.93	8.93
4034	NYSE	INFY	Mon, Mar 23, 2015	8.93	9.04	8.91	9.00
4033	NYSE	INFY	Fri, Mar 20, 2015	9.09	9.16	9.03	9.03
4032	NYSE	INFY	Thu, Mar 19, 2015	8.98	9.09	8.97	9.00
4031	NYSE	INFY	Wed, Mar 18, 2015	8.85	9.08	8.85	9.05
4030	NYSE	INFY	Tue, Mar 17, 2015	8.93	8.95	8.86	8.92
4029	NYSE	INFY	Mon, Mar 16, 2015	8.94	9.05	8.89	9.03
4028	NYSE	INFY	Fri, Mar 13, 2015	8.79	8.83	8.76	8.80
4027	NYSE	INFY	Thu, Mar 12, 2015	8.72	8.86	8.72	8.81
4026	NYSE	INFY	Wed, Mar 11, 2015	8.66	8.74	8.60	8.66
4025	NYSE	INFY	Tue, Mar 10, 2015	8.68	8.70	8.62	8.67
4024	NYSE	INFY	Mon, Mar 9, 2015	8.69	8.80	8.66	8.71
4023	NYSE	INFY	Fri, Mar 6, 2015	8.84	8.88	8.77	8.81
4022	NYSE	INFY	Thu, Mar 5, 2015	9.00	9.02	8.84	8.87
4021	NYSE	INFY	Wed, Mar 4, 2015	9.12	9.18	9.01	9.03
4020	NYSE	INFY	Tue, Mar 3, 2015	9.22	9.27	9.20	9.22
4019	NYSE	INFY	Mon, Mar 2, 2015	9.18	9.18	9.11	9.15
4018	NYSE	INFY	Fri, Feb 27, 2015	9.18	9.23	9.11	9.18
4017	NYSE	INFY	Thu, Feb 26, 2015	9.09	9.17	9.07	9.15
4016	NYSE	INFY	Wed, Feb 25, 2015	9.25	9.31	9.14	9.19
4015	NYSE	INFY	Tue, Feb 24, 2015	9.08	9.20	9.07	9.19
4014	NYSE	INFY	Mon, Feb 23, 2015	9.09	9.11	9.04	9.05
4013	NYSE	INFY	Fri, Feb 20, 2015	9.15	9.24	9.11	9.23
4012	NYSE	INFY	Thu, Feb 19, 2015	9.22	9.32	9.20	9.30
4011	NYSE	INFY	Wed, Feb 18, 2015	9.14	9.14	9.11	9.13
4010	NYSE	INFY	Tue, Feb 17, 2015	9.08	9.13	8.99	9.04
4009	NYSE	INFY	Fri, Feb 13, 2015	9.22	9.25	9.12	9.15
4008	NYSE	INFY	Thu, Feb 12, 2015	9.22	9.26	9.15	9.18
4007	NYSE	INFY	Wed, Feb 11, 2015	9.10	9.15	9.06	9.08
4006	NYSE	INFY	Tue, Feb 10, 2015	9.12	9.15	9.01	9.12
4005	NYSE	INFY	Mon, Feb 9, 2015	8.96	9.12	8.93	9.05
4004	NYSE	INFY	Fri, Feb 6, 2015	8.92	9.03	8.89	8.94
4003	NYSE	INFY	Thu, Feb 5, 2015	8.79	8.94	8.79	8.94
4002	NYSE	INFY	Wed, Feb 4, 2015	8.72	8.81	8.66	8.70
4001	NYSE	INFY	Tue, Feb 3, 2015	8.64	8.65	8.56	8.63
4000	NYSE	INFY	Mon, Feb 2, 2015	8.67	8.69	8.51	8.59
3999	NYSE	INFY	Fri, Jan 30, 2015	8.64	8.67	8.51	8.52
3998	NYSE	INFY	Thu, Jan 29, 2015	8.74	8.74	8.54	8.66
3997	NYSE	INFY	Wed, Jan 28, 2015	8.85	8.88	8.78	8.79
3996	NYSE	INFY	Tue, Jan 27, 2015	8.71	8.85	8.69	8.79
3995	NYSE	INFY	Mon, Jan 26, 2015	8.86	8.96	8.86	8.92
3994	NYSE	INFY	Fri, Jan 23, 2015	8.95	8.96	8.83	8.88
3993	NYSE	INFY	Thu, Jan 22, 2015	8.87	8.96	8.81	8.95
3992	NYSE	INFY	Wed, Jan 21, 2015	8.78	8.81	8.71	8.80
3991	NYSE	INFY	Tue, Jan 20, 2015	8.66	8.72	8.58	8.65
3990	NYSE	INFY	Fri, Jan 16, 2015	8.58	8.65	8.51	8.64
3989	NYSE	INFY	Thu, Jan 15, 2015	8.54	8.68	8.53	8.54
3988	NYSE	INFY	Wed, Jan 14, 2015	8.49	8.50	8.42	8.47
3987	NYSE	INFY	Tue, Jan 13, 2015	8.45	8.53	8.40	8.47
3986	NYSE	INFY	Mon, Jan 12, 2015	8.50	8.53	8.35	8.38
3985	NYSE	INFY	Fri, Jan 9, 2015	8.64	8.71	8.28	8.39
3984	NYSE	INFY	Thu, Jan 8, 2015	8.01	8.08	8.00	8.03
3983	NYSE	INFY	Wed, Jan 7, 2015	7.85	8.05	7.84	7.99
3982	NYSE	INFY	Tue, Jan 6, 2015	7.85	7.93	7.70	7.82
3981	NYSE	INFY	Mon, Jan 5, 2015	7.92	7.94	7.84	7.88
3980	NYSE	INFY	Fri, Jan 2, 2015	8.06	8.06	7.92	7.98
3979	NYSE	INFY	Wed, Dec 31, 2014	7.93	7.99	7.85	7.87
3978	NYSE	INFY	Tue, Dec 30, 2014	8.00	8.03	7.85	7.87
3977	NYSE	INFY	Mon, Dec 29, 2014	7.96	8.01	7.95	7.95
3976	NYSE	INFY	Fri, Dec 26, 2014	8.05	8.05	7.95	7.95
3975	NYSE	INFY	Wed, Dec 24, 2014	7.86	8.02	7.86	7.94
3974	NYSE	INFY	Tue, Dec 23, 2014	7.92	8.02	7.92	8.01
3973	NYSE	INFY	Mon, Dec 22, 2014	7.99	8.05	7.95	8.03
3972	NYSE	INFY	Fri, Dec 19, 2014	8.14	8.16	8.03	8.03
3971	NYSE	INFY	Thu, Dec 18, 2014	7.94	8.15	7.94	8.14
3970	NYSE	INFY	Wed, Dec 17, 2014	7.72	7.85	7.68	7.84
3969	NYSE	INFY	Tue, Dec 16, 2014	7.63	7.85	7.60	7.75
3968	NYSE	INFY	Mon, Dec 15, 2014	7.75	7.80	7.67	7.72
3967	NYSE	INFY	Fri, Dec 12, 2014	7.84	7.93	7.81	7.82
3966	NYSE	INFY	Thu, Dec 11, 2014	7.74	7.96	7.72	7.91
3965	NYSE	INFY	Wed, Dec 10, 2014	8.02	8.05	7.85	7.85
3964	NYSE	INFY	Tue, Dec 9, 2014	8.03	8.11	7.94	8.04
3963	NYSE	INFY	Mon, Dec 8, 2014	8.07	8.14	8.00	8.08
3962	NYSE	INFY	Fri, Dec 5, 2014	8.46	8.47	8.37	8.42
3961	NYSE	INFY	Thu, Dec 4, 2014	8.59	8.61	8.52	8.55
3960	NYSE	INFY	Wed, Dec 3, 2014	8.64	8.72	8.56	8.72
3959	NYSE	INFY	Tue, Dec 2, 2014	8.59	8.66	8.53	8.64
3958	NYSE	INFY	Mon, Dec 1, 2014	8.71	8.80	8.70	8.73
3957	NYSE	INFY	Fri, Nov 28, 2014	8.71	8.78	8.66	8.73
3956	NYSE	INFY	Wed, Nov 26, 2014	8.65	8.75	8.64	8.73
3955	NYSE	INFY	Tue, Nov 25, 2014	8.62	8.66	8.57	8.61
3954	NYSE	INFY	Mon, Nov 24, 2014	8.58	8.75	8.55	8.71
3953	NYSE	INFY	Fri, Nov 21, 2014	8.40	8.49	8.37	8.48
3952	NYSE	INFY	Thu, Nov 20, 2014	8.48	8.52	8.23	8.28
3951	NYSE	INFY	Wed, Nov 19, 2014	8.43	8.44	8.37	8.40
3950	NYSE	INFY	Tue, Nov 18, 2014	8.52	8.56	8.36	8.42
3949	NYSE	INFY	Mon, Nov 17, 2014	8.50	8.61	8.49	8.50
3948	NYSE	INFY	Fri, Nov 14, 2014	8.48	8.49	8.43	8.48
3947	NYSE	INFY	Thu, Nov 13, 2014	8.50	8.53	8.47	8.47
3946	NYSE	INFY	Wed, Nov 12, 2014	8.39	8.46	8.37	8.39
3945	NYSE	INFY	Tue, Nov 11, 2014	8.46	8.48	8.38	8.40
3944	NYSE	INFY	Mon, Nov 10, 2014	8.48	8.53	8.45	8.47
3943	NYSE	INFY	Fri, Nov 7, 2014	8.45	8.53	8.45	8.50
3942	NYSE	INFY	Thu, Nov 6, 2014	8.44	8.48	8.41	8.45
3941	NYSE	INFY	Wed, Nov 5, 2014	8.46	8.52	8.36	8.44
3940	NYSE	INFY	Tue, Nov 4, 2014	8.38	8.41	8.34	8.38
3939	NYSE	INFY	Mon, Nov 3, 2014	8.34	8.41	8.33	8.38
3938	NYSE	INFY	Fri, Oct 31, 2014	8.28	8.36	8.25	8.36
3937	NYSE	INFY	Thu, Oct 30, 2014	8.03	8.18	8.01	8.16
3936	NYSE	INFY	Wed, Oct 29, 2014	7.93	8.02	7.91	8.00
3935	NYSE	INFY	Tue, Oct 28, 2014	7.78	7.85	7.76	7.84
3934	NYSE	INFY	Mon, Oct 27, 2014	7.75	7.81	7.69	7.74
3933	NYSE	INFY	Fri, Oct 24, 2014	7.71	7.83	7.68	7.77
3932	NYSE	INFY	Thu, Oct 23, 2014	7.77	7.81	7.68	7.69
3931	NYSE	INFY	Wed, Oct 22, 2014	7.75	7.81	7.70	7.72
3930	NYSE	INFY	Tue, Oct 21, 2014	7.77	7.82	7.70	7.80
3929	NYSE	INFY	Mon, Oct 20, 2014	7.70	7.81	7.69	7.78
3928	NYSE	INFY	Fri, Oct 17, 2014	7.88	7.95	7.72	7.75
3927	NYSE	INFY	Thu, Oct 16, 2014	7.79	7.91	7.70	7.86
3926	NYSE	INFY	Wed, Oct 15, 2014	7.98	8.13	7.92	8.02
3925	NYSE	INFY	Tue, Oct 14, 2014	7.90	8.19	7.90	8.06
3924	NYSE	INFY	Mon, Oct 13, 2014	8.01	8.15	7.97	7.98
3923	NYSE	INFY	Fri, Oct 10, 2014	7.80	7.95	7.73	7.85
3922	NYSE	INFY	Thu, Oct 9, 2014	7.48	7.52	7.39	7.43
3921	NYSE	INFY	Wed, Oct 8, 2014	7.38	7.56	7.38	7.55
3920	NYSE	INFY	Tue, Oct 7, 2014	7.73	7.81	7.51	7.53
3919	NYSE	INFY	Mon, Oct 6, 2014	7.55	7.64	7.53	7.62
3918	NYSE	INFY	Fri, Oct 3, 2014	7.49	7.53	7.47	7.51
3917	NYSE	INFY	Thu, Oct 2, 2014	7.49	7.51	7.43	7.45
3916	NYSE	INFY	Wed, Oct 1, 2014	7.69	7.70	7.51	7.52
3915	NYSE	INFY	Tue, Sep 30, 2014	7.54	7.59	7.52	7.56
3914	NYSE	INFY	Mon, Sep 29, 2014	7.51	7.58	7.50	7.57
3913	NYSE	INFY	Fri, Sep 26, 2014	7.46	7.52	7.43	7.51
3912	NYSE	INFY	Thu, Sep 25, 2014	7.43	7.48	7.36	7.37
3911	NYSE	INFY	Wed, Sep 24, 2014	7.36	7.46	7.36	7.46
3910	NYSE	INFY	Tue, Sep 23, 2014	7.33	7.38	7.31	7.36
3909	NYSE	INFY	Mon, Sep 22, 2014	7.42	7.44	7.34	7.36
3908	NYSE	INFY	Fri, Sep 19, 2014	7.50	7.51	7.43	7.44
3907	NYSE	INFY	Thu, Sep 18, 2014	7.50	7.51	7.39	7.43
3906	NYSE	INFY	Wed, Sep 17, 2014	7.64	7.65	7.36	7.40
3905	NYSE	INFY	Tue, Sep 16, 2014	7.41	7.50	7.40	7.47
3904	NYSE	INFY	Mon, Sep 15, 2014	7.44	7.47	7.38	7.38
3903	NYSE	INFY	Fri, Sep 12, 2014	7.50	7.52	7.43	7.45
3902	NYSE	INFY	Thu, Sep 11, 2014	7.54	7.55	7.49	7.51
3901	NYSE	INFY	Wed, Sep 10, 2014	7.50	7.57	7.49	7.56
3900	NYSE	INFY	Tue, Sep 9, 2014	7.66	7.67	7.52	7.54
3899	NYSE	INFY	Mon, Sep 8, 2014	7.76	7.77	7.69	7.72
3898	NYSE	INFY	Fri, Sep 5, 2014	7.65	7.71	7.64	7.70
3897	NYSE	INFY	Thu, Sep 4, 2014	7.66	7.68	7.63	7.64
3896	NYSE	INFY	Wed, Sep 3, 2014	7.64	7.68	7.56	7.65
3895	NYSE	INFY	Tue, Sep 2, 2014	7.43	7.46	7.41	7.43
3894	NYSE	INFY	Fri, Aug 29, 2014	7.43	7.44	7.40	7.44
3893	NYSE	INFY	Thu, Aug 28, 2014	7.39	7.42	7.34	7.41
3892	NYSE	INFY	Wed, Aug 27, 2014	7.46	7.48	7.43	7.45
3891	NYSE	INFY	Tue, Aug 26, 2014	7.44	7.45	7.39	7.43
3890	NYSE	INFY	Mon, Aug 25, 2014	7.43	7.46	7.40	7.41
3889	NYSE	INFY	Fri, Aug 22, 2014	7.38	7.44	7.36	7.37
3888	NYSE	INFY	Thu, Aug 21, 2014	7.30	7.32	7.25	7.30
3887	NYSE	INFY	Wed, Aug 20, 2014	7.31	7.36	7.28	7.31
3886	NYSE	INFY	Tue, Aug 19, 2014	7.30	7.30	7.25	7.26
3885	NYSE	INFY	Mon, Aug 18, 2014	7.27	7.31	7.22	7.30
3884	NYSE	INFY	Fri, Aug 15, 2014	7.29	7.31	7.20	7.27
3883	NYSE	INFY	Thu, Aug 14, 2014	7.30	7.34	7.25	7.27
3882	NYSE	INFY	Wed, Aug 13, 2014	7.31	7.32	7.26	7.29
3881	NYSE	INFY	Tue, Aug 12, 2014	7.27	7.31	7.20	7.23
3880	NYSE	INFY	Mon, Aug 11, 2014	7.28	7.34	7.28	7.31
3879	NYSE	INFY	Fri, Aug 8, 2014	7.12	7.26	7.11	7.23
3878	NYSE	INFY	Thu, Aug 7, 2014	7.15	7.19	7.12	7.14
3877	NYSE	INFY	Wed, Aug 6, 2014	7.01	7.06	6.89	7.03
3876	NYSE	INFY	Tue, Aug 5, 2014	7.25	7.27	7.15	7.21
3875	NYSE	INFY	Mon, Aug 4, 2014	7.09	7.16	7.06	7.16
3874	NYSE	INFY	Fri, Aug 1, 2014	6.86	6.91	6.83	6.90
3873	NYSE	INFY	Thu, Jul 31, 2014	6.88	6.90	6.84	6.85
3872	NYSE	INFY	Wed, Jul 30, 2014	6.95	6.98	6.93	6.96
3871	NYSE	INFY	Tue, Jul 29, 2014	6.99	6.99	6.92	6.92
3870	NYSE	INFY	Mon, Jul 28, 2014	6.93	6.99	6.91	6.99
3869	NYSE	INFY	Fri, Jul 25, 2014	6.95	6.96	6.88	6.90
3868	NYSE	INFY	Thu, Jul 24, 2014	6.99	7.02	6.92	6.97
3867	NYSE	INFY	Wed, Jul 23, 2014	6.99	6.99	6.91	6.94
3866	NYSE	INFY	Tue, Jul 22, 2014	6.74	6.83	6.74	6.79
3865	NYSE	INFY	Mon, Jul 21, 2014	6.67	6.69	6.58	6.69
3864	NYSE	INFY	Fri, Jul 18, 2014	6.70	6.79	6.68	6.78
3863	NYSE	INFY	Thu, Jul 17, 2014	6.78	6.81	6.64	6.65
3862	NYSE	INFY	Wed, Jul 16, 2014	6.72	6.86	6.72	6.85
3861	NYSE	INFY	Tue, Jul 15, 2014	6.70	6.72	6.65	6.67
3860	NYSE	INFY	Mon, Jul 14, 2014	6.71	6.76	6.69	6.71
3859	NYSE	INFY	Fri, Jul 11, 2014	7.02	7.06	6.67	6.78
3858	NYSE	INFY	Thu, Jul 10, 2014	6.82	6.97	6.79	6.96
3857	NYSE	INFY	Wed, Jul 9, 2014	6.90	6.92	6.85	6.88
3856	NYSE	INFY	Tue, Jul 8, 2014	6.94	6.97	6.91	6.94
3855	NYSE	INFY	Mon, Jul 7, 2014	6.91	6.97	6.89	6.95
3854	NYSE	INFY	Thu, Jul 3, 2014	6.72	6.73	6.66	6.72
3853	NYSE	INFY	Wed, Jul 2, 2014	6.73	6.74	6.69	6.71
3852	NYSE	INFY	Tue, Jul 1, 2014	6.70	6.75	6.69	6.72
3851	NYSE	INFY	Mon, Jun 30, 2014	6.72	6.78	6.72	6.72
3850	NYSE	INFY	Fri, Jun 27, 2014	6.67	6.72	6.65	6.71
3849	NYSE	INFY	Thu, Jun 26, 2014	6.62	6.64	6.57	6.58
3848	NYSE	INFY	Wed, Jun 25, 2014	6.61	6.67	6.60	6.67
3847	NYSE	INFY	Tue, Jun 24, 2014	6.69	6.88	6.61	6.62
3846	NYSE	INFY	Mon, Jun 23, 2014	6.73	6.73	6.64	6.68
3845	NYSE	INFY	Fri, Jun 20, 2014	6.84	6.87	6.77	6.83
3844	NYSE	INFY	Thu, Jun 19, 2014	6.90	6.91	6.78	6.83
3843	NYSE	INFY	Wed, Jun 18, 2014	6.72	6.79	6.68	6.78
3842	NYSE	INFY	Tue, Jun 17, 2014	6.72	6.77	6.71	6.73
3841	NYSE	INFY	Mon, Jun 16, 2014	6.81	6.83	6.76	6.79
3840	NYSE	INFY	Fri, Jun 13, 2014	6.75	6.76	6.70	6.75
3839	NYSE	INFY	Thu, Jun 12, 2014	6.76	6.81	6.64	6.71
3838	NYSE	INFY	Wed, Jun 11, 2014	6.74	6.88	6.73	6.85
3837	NYSE	INFY	Tue, Jun 10, 2014	6.63	6.64	6.50	6.54
3836	NYSE	INFY	Mon, Jun 9, 2014	6.47	6.50	6.46	6.49
3835	NYSE	INFY	Fri, Jun 6, 2014	6.46	6.52	6.45	6.50
3834	NYSE	INFY	Thu, Jun 5, 2014	6.43	6.47	6.42	6.46
3833	NYSE	INFY	Wed, Jun 4, 2014	6.45	6.45	6.38	6.41
3832	NYSE	INFY	Tue, Jun 3, 2014	6.49	6.50	6.45	6.50
3831	NYSE	INFY	Mon, Jun 2, 2014	6.46	6.56	6.45	6.53
3830	NYSE	INFY	Fri, May 30, 2014	6.33	6.44	6.31	6.43
3829	NYSE	INFY	Thu, May 29, 2014	6.26	6.35	6.26	6.34
3828	NYSE	INFY	Wed, May 28, 2014	6.57	6.59	6.36	6.40
3827	NYSE	INFY	Tue, May 27, 2014	6.65	6.69	6.58	6.62
3826	NYSE	INFY	Fri, May 23, 2014	6.56	6.59	6.54	6.58
3825	NYSE	INFY	Thu, May 22, 2014	6.63	6.64	6.57	6.58
3824	NYSE	INFY	Wed, May 21, 2014	6.72	6.72	6.65	6.66
3823	NYSE	INFY	Tue, May 20, 2014	6.54	6.65	6.54	6.60
3822	NYSE	INFY	Mon, May 19, 2014	6.47	6.54	6.43	6.51
3821	NYSE	INFY	Fri, May 16, 2014	6.71	6.71	6.56	6.65
3820	NYSE	INFY	Thu, May 15, 2014	6.86	6.87	6.67	6.72
3819	NYSE	INFY	Wed, May 14, 2014	6.81	6.84	6.75	6.80
3818	NYSE	INFY	Tue, May 13, 2014	6.79	6.82	6.77	6.79
3817	NYSE	INFY	Mon, May 12, 2014	6.73	6.76	6.66	6.75
3816	NYSE	INFY	Fri, May 9, 2014	6.48	6.58	6.46	6.56
3815	NYSE	INFY	Thu, May 8, 2014	6.42	6.47	6.38	6.43
3814	NYSE	INFY	Wed, May 7, 2014	6.43	6.43	6.31	6.41
3813	NYSE	INFY	Tue, May 6, 2014	6.61	6.70	6.57	6.66
3812	NYSE	INFY	Mon, May 5, 2014	6.64	6.66	6.58	6.65
3811	NYSE	INFY	Fri, May 2, 2014	6.70	6.74	6.67	6.68
3810	NYSE	INFY	Thu, May 1, 2014	6.70	6.72	6.65	6.67
3809	NYSE	INFY	Wed, Apr 30, 2014	6.62	6.74	6.60	6.71
3808	NYSE	INFY	Tue, Apr 29, 2014	6.66	6.68	6.61	6.66
3807	NYSE	INFY	Mon, Apr 28, 2014	6.58	6.64	6.56	6.62
3806	NYSE	INFY	Fri, Apr 25, 2014	6.55	6.59	6.53	6.56
3805	NYSE	INFY	Thu, Apr 24, 2014	6.56	6.58	6.52	6.57
3804	NYSE	INFY	Wed, Apr 23, 2014	6.53	6.54	6.48	6.54
3803	NYSE	INFY	Tue, Apr 22, 2014	6.50	6.59	6.44	6.56
3802	NYSE	INFY	Mon, Apr 21, 2014	6.56	6.60	6.54	6.56
3801	NYSE	INFY	Thu, Apr 17, 2014	6.57	6.62	6.52	6.61
3800	NYSE	INFY	Wed, Apr 16, 2014	6.54	6.60	6.48	6.57
3799	NYSE	INFY	Tue, Apr 15, 2014	6.72	6.81	6.36	6.62
3798	NYSE	INFY	Mon, Apr 14, 2014	6.71	6.99	6.68	6.95
3797	NYSE	INFY	Fri, Apr 11, 2014	6.61	6.70	6.60	6.64
3796	NYSE	INFY	Thu, Apr 10, 2014	6.70	6.73	6.59	6.59
3795	NYSE	INFY	Wed, Apr 9, 2014	6.77	6.80	6.69	6.76
3794	NYSE	INFY	Tue, Apr 8, 2014	6.84	6.92	6.81	6.87
3793	NYSE	INFY	Mon, Apr 7, 2014	6.80	6.89	6.75	6.83
3792	NYSE	INFY	Fri, Apr 4, 2014	6.94	6.97	6.80	6.85
3791	NYSE	INFY	Thu, Apr 3, 2014	6.94	6.97	6.83	6.90
3790	NYSE	INFY	Wed, Apr 2, 2014	6.93	6.98	6.91	6.96
3789	NYSE	INFY	Tue, Apr 1, 2014	6.86	6.93	6.86	6.90
3788	NYSE	INFY	Mon, Mar 31, 2014	6.80	6.82	6.76	6.77
3787	NYSE	INFY	Fri, Mar 28, 2014	6.79	6.85	6.72	6.74
3786	NYSE	INFY	Thu, Mar 27, 2014	6.68	6.74	6.63	6.70
3785	NYSE	INFY	Wed, Mar 26, 2014	6.77	6.80	6.69	6.70
3784	NYSE	INFY	Tue, Mar 25, 2014	6.72	6.75	6.64	6.67
3783	NYSE	INFY	Mon, Mar 24, 2014	6.74	6.77	6.62	6.67
3782	NYSE	INFY	Fri, Mar 21, 2014	6.82	6.83	6.72	6.73
3781	NYSE	INFY	Thu, Mar 20, 2014	6.73	6.89	6.71	6.83
3780	NYSE	INFY	Wed, Mar 19, 2014	6.66	6.81	6.65	6.73
3779	NYSE	INFY	Tue, Mar 18, 2014	6.84	6.90	6.80	6.86
3778	NYSE	INFY	Mon, Mar 17, 2014	6.91	6.95	6.83	6.88
3777	NYSE	INFY	Fri, Mar 14, 2014	6.87	6.94	6.85	6.87
3776	NYSE	INFY	Thu, Mar 13, 2014	6.83	6.90	6.66	6.81
3775	NYSE	INFY	Wed, Mar 12, 2014	7.36	7.38	6.76	7.00
3774	NYSE	INFY	Tue, Mar 11, 2014	7.51	7.57	7.44	7.45
3773	NYSE	INFY	Mon, Mar 10, 2014	7.49	7.49	7.38	7.46
3772	NYSE	INFY	Fri, Mar 7, 2014	7.66	7.70	7.52	7.55
3771	NYSE	INFY	Thu, Mar 6, 2014	7.87	7.90	7.81	7.88
3770	NYSE	INFY	Wed, Mar 5, 2014	7.72	7.86	7.71	7.82
3769	NYSE	INFY	Tue, Mar 4, 2014	7.64	7.75	7.63	7.73
3768	NYSE	INFY	Mon, Mar 3, 2014	7.59	7.59	7.47	7.49
3767	NYSE	INFY	Fri, Feb 28, 2014	7.70	7.77	7.67	7.71
3766	NYSE	INFY	Thu, Feb 27, 2014	7.67	7.71	7.64	7.71
3765	NYSE	INFY	Wed, Feb 26, 2014	7.65	7.69	7.62	7.65
3764	NYSE	INFY	Tue, Feb 25, 2014	7.63	7.65	7.57	7.60
3763	NYSE	INFY	Mon, Feb 24, 2014	7.60	7.66	7.58	7.63
3762	NYSE	INFY	Fri, Feb 21, 2014	7.61	7.66	7.56	7.60
3761	NYSE	INFY	Thu, Feb 20, 2014	7.49	7.61	7.47	7.61
3760	NYSE	INFY	Wed, Feb 19, 2014	7.54	7.60	7.48	7.49
3759	NYSE	INFY	Tue, Feb 18, 2014	7.45	7.52	7.42	7.48
3758	NYSE	INFY	Fri, Feb 14, 2014	7.32	7.44	7.31	7.41
3757	NYSE	INFY	Thu, Feb 13, 2014	7.18	7.32	7.18	7.30
3756	NYSE	INFY	Wed, Feb 12, 2014	7.33	7.35	7.27	7.31
3755	NYSE	INFY	Tue, Feb 11, 2014	7.24	7.33	7.18	7.32
3754	NYSE	INFY	Mon, Feb 10, 2014	7.16	7.25	7.14	7.19
3753	NYSE	INFY	Fri, Feb 7, 2014	7.17	7.23	7.17	7.21
3752	NYSE	INFY	Thu, Feb 6, 2014	7.10	7.21	7.10	7.19
3751	NYSE	INFY	Wed, Feb 5, 2014	7.11	7.13	6.97	7.07
3750	NYSE	INFY	Tue, Feb 4, 2014	7.14	7.16	7.07	7.14
3749	NYSE	INFY	Mon, Feb 3, 2014	7.27	7.32	7.06	7.07
3748	NYSE	INFY	Fri, Jan 31, 2014	7.32	7.34	7.28	7.32
3747	NYSE	INFY	Thu, Jan 30, 2014	7.38	7.42	7.34	7.41
3746	NYSE	INFY	Wed, Jan 29, 2014	7.34	7.36	7.27	7.29
3745	NYSE	INFY	Tue, Jan 28, 2014	7.33	7.33	7.25	7.26
3744	NYSE	INFY	Mon, Jan 27, 2014	7.42	7.59	7.27	7.28
3743	NYSE	INFY	Fri, Jan 24, 2014	7.54	7.58	7.44	7.44
3742	NYSE	INFY	Thu, Jan 23, 2014	7.66	7.69	7.61	7.65
3741	NYSE	INFY	Wed, Jan 22, 2014	7.62	7.71	7.59	7.69
3740	NYSE	INFY	Tue, Jan 21, 2014	7.58	7.68	7.50	7.57
3739	NYSE	INFY	Fri, Jan 17, 2014	7.57	7.60	7.50	7.54
3738	NYSE	INFY	Thu, Jan 16, 2014	7.57	7.59	7.55	7.59
3737	NYSE	INFY	Wed, Jan 15, 2014	7.57	7.62	7.49	7.50
3736	NYSE	INFY	Tue, Jan 14, 2014	7.51	7.58	7.44	7.57
3735	NYSE	INFY	Mon, Jan 13, 2014	7.50	7.56	7.42	7.43
3734	NYSE	INFY	Fri, Jan 10, 2014	7.23	7.47	7.19	7.44
3733	NYSE	INFY	Thu, Jan 9, 2014	6.98	7.13	6.94	7.02
3732	NYSE	INFY	Wed, Jan 8, 2014	6.94	6.97	6.91	6.97
3731	NYSE	INFY	Tue, Jan 7, 2014	6.98	7.05	6.96	7.01
3730	NYSE	INFY	Mon, Jan 6, 2014	7.11	7.11	7.02	7.04
3729	NYSE	INFY	Fri, Jan 3, 2014	7.14	7.20	7.11	7.14
3728	NYSE	INFY	Thu, Jan 2, 2014	7.03	7.03	6.93	6.94
3727	NYSE	INFY	Tue, Dec 31, 2013	7.09	7.11	7.06	7.08
3726	NYSE	INFY	Mon, Dec 30, 2013	7.10	7.11	7.05	7.07
3725	NYSE	INFY	Fri, Dec 27, 2013	7.25	7.29	7.23	7.28
3724	NYSE	INFY	Thu, Dec 26, 2013	7.15	7.19	7.15	7.19
3723	NYSE	INFY	Tue, Dec 24, 2013	7.08	7.16	7.07	7.14
3722	NYSE	INFY	Mon, Dec 23, 2013	7.03	7.12	7.03	7.11
3721	NYSE	INFY	Fri, Dec 20, 2013	7.13	7.14	7.10	7.13
3720	NYSE	INFY	Thu, Dec 19, 2013	7.04	7.09	7.00	7.07
3719	NYSE	INFY	Wed, Dec 18, 2013	6.98	7.03	6.88	7.03
3718	NYSE	INFY	Tue, Dec 17, 2013	6.96	7.05	6.93	6.98
3717	NYSE	INFY	Mon, Dec 16, 2013	6.96	7.02	6.91	6.96
3716	NYSE	INFY	Fri, Dec 13, 2013	6.75	6.83	6.74	6.80
3715	NYSE	INFY	Thu, Dec 12, 2013	6.77	6.81	6.71	6.74
3714	NYSE	INFY	Wed, Dec 11, 2013	6.88	6.94	6.78	6.79
3713	NYSE	INFY	Tue, Dec 10, 2013	6.88	6.92	6.83	6.88
3712	NYSE	INFY	Mon, Dec 9, 2013	6.88	6.91	6.86	6.90
3711	NYSE	INFY	Fri, Dec 6, 2013	6.84	6.98	6.83	6.94
3710	NYSE	INFY	Thu, Dec 5, 2013	6.78	6.81	6.71	6.73
3709	NYSE	INFY	Wed, Dec 4, 2013	6.73	6.80	6.69	6.80
3708	NYSE	INFY	Tue, Dec 3, 2013	6.72	6.72	6.64	6.65
3707	NYSE	INFY	Mon, Dec 2, 2013	6.75	6.78	6.69	6.70
3706	NYSE	INFY	Fri, Nov 29, 2013	6.72	6.82	6.70	6.75
3705	NYSE	INFY	Wed, Nov 27, 2013	6.66	6.67	6.61	6.65
3704	NYSE	INFY	Tue, Nov 26, 2013	6.65	6.73	6.60	6.70
3703	NYSE	INFY	Mon, Nov 25, 2013	6.71	6.71	6.65	6.65
3702	NYSE	INFY	Fri, Nov 22, 2013	6.70	6.75	6.68	6.74
3701	NYSE	INFY	Thu, Nov 21, 2013	6.71	6.71	6.66	6.69
3700	NYSE	INFY	Wed, Nov 20, 2013	6.85	6.86	6.78	6.80
3699	NYSE	INFY	Tue, Nov 19, 2013	6.95	6.96	6.84	6.87
3698	NYSE	INFY	Mon, Nov 18, 2013	6.85	6.95	6.85	6.92
3697	NYSE	INFY	Fri, Nov 15, 2013	6.75	6.85	6.75	6.83
3696	NYSE	INFY	Thu, Nov 14, 2013	6.66	6.75	6.61	6.75
3695	NYSE	INFY	Wed, Nov 13, 2013	6.57	6.71	6.57	6.69
3694	NYSE	INFY	Tue, Nov 12, 2013	6.61	6.61	6.55	6.59
3693	NYSE	INFY	Mon, Nov 11, 2013	6.67	6.70	6.63	6.65
3692	NYSE	INFY	Fri, Nov 8, 2013	6.68	6.71	6.63	6.71
3691	NYSE	INFY	Thu, Nov 7, 2013	6.75	6.79	6.70	6.71
3690	NYSE	INFY	Wed, Nov 6, 2013	6.63	6.73	6.63	6.70
3689	NYSE	INFY	Tue, Nov 5, 2013	6.60	6.63	6.57	6.62
3688	NYSE	INFY	Mon, Nov 4, 2013	6.58	6.60	6.54	6.55
3687	NYSE	INFY	Fri, Nov 1, 2013	6.64	6.66	6.54	6.57
3686	NYSE	INFY	Thu, Oct 31, 2013	6.72	6.73	6.63	6.63
3685	NYSE	INFY	Wed, Oct 30, 2013	6.75	6.78	6.70	6.72
3684	NYSE	INFY	Tue, Oct 29, 2013	6.76	6.81	6.72	6.76
3683	NYSE	INFY	Mon, Oct 28, 2013	6.78	6.78	6.67	6.74
3682	NYSE	INFY	Fri, Oct 25, 2013	6.78	6.80	6.71	6.76
3681	NYSE	INFY	Thu, Oct 24, 2013	6.75	6.81	6.73	6.78
3680	NYSE	INFY	Wed, Oct 23, 2013	6.77	6.82	6.76	6.77
3679	NYSE	INFY	Tue, Oct 22, 2013	6.86	6.88	6.79	6.84
3678	NYSE	INFY	Mon, Oct 21, 2013	6.78	6.84	6.77	6.82
3677	NYSE	INFY	Fri, Oct 18, 2013	6.83	6.85	6.75	6.77
3676	NYSE	INFY	Thu, Oct 17, 2013	6.69	6.80	6.67	6.78
3675	NYSE	INFY	Wed, Oct 16, 2013	6.84	6.89	6.78	6.81
3674	NYSE	INFY	Tue, Oct 15, 2013	6.74	6.86	6.74	6.85
3673	NYSE	INFY	Mon, Oct 14, 2013	6.73	6.83	6.71	6.82
3672	NYSE	INFY	Fri, Oct 11, 2013	6.66	6.79	6.63	6.68
3671	NYSE	INFY	Thu, Oct 10, 2013	6.32	6.42	6.28	6.29
3670	NYSE	INFY	Wed, Oct 9, 2013	6.21	6.22	6.16	6.21
3669	NYSE	INFY	Tue, Oct 8, 2013	6.15	6.17	6.03	6.04
3668	NYSE	INFY	Mon, Oct 7, 2013	6.15	6.19	6.13	6.18
3667	NYSE	INFY	Fri, Oct 4, 2013	6.16	6.18	6.12	6.18
3666	NYSE	INFY	Thu, Oct 3, 2013	6.16	6.19	6.12	6.14
3665	NYSE	INFY	Wed, Oct 2, 2013	6.06	6.12	6.05	6.11
3664	NYSE	INFY	Tue, Oct 1, 2013	6.02	6.09	5.97	6.09
3663	NYSE	INFY	Mon, Sep 30, 2013	6.00	6.07	6.00	6.01
3662	NYSE	INFY	Fri, Sep 27, 2013	6.02	6.08	6.00	6.08
3661	NYSE	INFY	Thu, Sep 26, 2013	6.11	6.12	6.09	6.09
3660	NYSE	INFY	Wed, Sep 25, 2013	6.14	6.16	6.10	6.11
3659	NYSE	INFY	Tue, Sep 24, 2013	6.00	6.09	5.99	6.08
3658	NYSE	INFY	Mon, Sep 23, 2013	6.01	6.11	6.00	6.06
3657	NYSE	INFY	Fri, Sep 20, 2013	6.05	6.06	5.98	5.99
3656	NYSE	INFY	Thu, Sep 19, 2013	6.13	6.15	6.03	6.06
3655	NYSE	INFY	Wed, Sep 18, 2013	5.98	6.14	5.96	6.13
3654	NYSE	INFY	Tue, Sep 17, 2013	6.03	6.05	5.99	6.03
3653	NYSE	INFY	Mon, Sep 16, 2013	6.02	6.05	6.00	6.01
3652	NYSE	INFY	Fri, Sep 13, 2013	5.96	6.00	5.92	6.00
3651	NYSE	INFY	Thu, Sep 12, 2013	6.09	6.09	6.01	6.04
3650	NYSE	INFY	Wed, Sep 11, 2013	6.18	6.19	6.07	6.11
3649	NYSE	INFY	Tue, Sep 10, 2013	6.17	6.19	6.11	6.18
3648	NYSE	INFY	Mon, Sep 9, 2013	5.84	5.95	5.84	5.94
3647	NYSE	INFY	Fri, Sep 6, 2013	5.88	5.88	5.78	5.83
3646	NYSE	INFY	Thu, Sep 5, 2013	5.72	5.79	5.70	5.77
3645	NYSE	INFY	Wed, Sep 4, 2013	5.80	5.86	5.77	5.84
3644	NYSE	INFY	Tue, Sep 3, 2013	5.62	5.69	5.60	5.68
3643	NYSE	INFY	Fri, Aug 30, 2013	5.85	5.87	5.78	5.80
3642	NYSE	INFY	Thu, Aug 29, 2013	5.82	5.84	5.78	5.78
3641	NYSE	INFY	Wed, Aug 28, 2013	5.72	5.83	5.70	5.81
3640	NYSE	INFY	Tue, Aug 27, 2013	5.76	5.83	5.76	5.80
3639	NYSE	INFY	Mon, Aug 26, 2013	5.93	5.99	5.90	5.94
3638	NYSE	INFY	Fri, Aug 23, 2013	5.87	5.98	5.86	5.95
3637	NYSE	INFY	Thu, Aug 22, 2013	5.87	5.89	5.82	5.86
3636	NYSE	INFY	Wed, Aug 21, 2013	5.79	5.89	5.78	5.80
3635	NYSE	INFY	Tue, Aug 20, 2013	5.95	5.99	5.92	5.93
3634	NYSE	INFY	Mon, Aug 19, 2013	5.98	6.01	5.95	5.97
3633	NYSE	INFY	Fri, Aug 16, 2013	6.06	6.09	6.00	6.05
3632	NYSE	INFY	Thu, Aug 15, 2013	6.20	6.21	6.08	6.11
3631	NYSE	INFY	Wed, Aug 14, 2013	6.31	6.31	6.22	6.26
3630	NYSE	INFY	Tue, Aug 13, 2013	6.31	6.31	6.24	6.30
3629	NYSE	INFY	Mon, Aug 12, 2013	6.22	6.26	6.19	6.19
3628	NYSE	INFY	Fri, Aug 9, 2013	6.17	6.23	6.16	6.19
3627	NYSE	INFY	Thu, Aug 8, 2013	6.13	6.25	6.12	6.21
3626	NYSE	INFY	Wed, Aug 7, 2013	6.10	6.11	6.06	6.06
3625	NYSE	INFY	Tue, Aug 6, 2013	6.18	6.18	6.09	6.13
3624	NYSE	INFY	Mon, Aug 5, 2013	6.20	6.23	6.17	6.22
3623	NYSE	INFY	Fri, Aug 2, 2013	6.22	6.25	6.18	6.21
3622	NYSE	INFY	Thu, Aug 1, 2013	6.22	6.27	6.21	6.23
3621	NYSE	INFY	Wed, Jul 31, 2013	6.14	6.26	6.13	6.21
3620	NYSE	INFY	Tue, Jul 30, 2013	6.21	6.24	6.19	6.21
3619	NYSE	INFY	Mon, Jul 29, 2013	6.17	6.24	6.15	6.22
3618	NYSE	INFY	Fri, Jul 26, 2013	6.19	6.23	6.19	6.23
3617	NYSE	INFY	Thu, Jul 25, 2013	6.21	6.29	6.17	6.24
3616	NYSE	INFY	Wed, Jul 24, 2013	6.17	6.20	6.14	6.20
3615	NYSE	INFY	Tue, Jul 23, 2013	6.09	6.13	6.08	6.09
3614	NYSE	INFY	Mon, Jul 22, 2013	5.99	6.16	5.99	6.13
3613	NYSE	INFY	Fri, Jul 19, 2013	5.93	6.00	5.93	5.97
3612	NYSE	INFY	Thu, Jul 18, 2013	5.90	5.98	5.90	5.95
3611	NYSE	INFY	Wed, Jul 17, 2013	5.80	5.88	5.80	5.85
3610	NYSE	INFY	Tue, Jul 16, 2013	5.77	5.84	5.72	5.80
3609	NYSE	INFY	Mon, Jul 15, 2013	5.73	5.81	5.67	5.79
3608	NYSE	INFY	Fri, Jul 12, 2013	5.94	5.99	5.72	5.77
3607	NYSE	INFY	Thu, Jul 11, 2013	5.34	5.52	5.31	5.51
3606	NYSE	INFY	Wed, Jul 10, 2013	5.27	5.33	5.25	5.32
3605	NYSE	INFY	Tue, Jul 9, 2013	5.14	5.27	5.14	5.26
3604	NYSE	INFY	Mon, Jul 8, 2013	5.12	5.20	5.12	5.19
3603	NYSE	INFY	Fri, Jul 5, 2013	5.10	5.16	5.09	5.14
3602	NYSE	INFY	Wed, Jul 3, 2013	5.01	5.10	5.00	5.07
3601	NYSE	INFY	Tue, Jul 2, 2013	5.08	5.16	5.05	5.06
3600	NYSE	INFY	Mon, Jul 1, 2013	5.12	5.21	5.09	5.13
3599	NYSE	INFY	Fri, Jun 28, 2013	5.11	5.21	5.09	5.15
3598	NYSE	INFY	Thu, Jun 27, 2013	5.15	5.20	5.08	5.17
3597	NYSE	INFY	Wed, Jun 26, 2013	5.01	5.09	5.01	5.03
3596	NYSE	INFY	Tue, Jun 25, 2013	4.97	5.05	4.97	5.03
3595	NYSE	INFY	Mon, Jun 24, 2013	4.95	4.95	4.86	4.90
3594	NYSE	INFY	Fri, Jun 21, 2013	5.07	5.08	4.99	5.02
3593	NYSE	INFY	Thu, Jun 20, 2013	5.03	5.07	4.94	4.98
3592	NYSE	INFY	Wed, Jun 19, 2013	5.19	5.23	5.12	5.12
3591	NYSE	INFY	Tue, Jun 18, 2013	5.23	5.25	5.19	5.20
3590	NYSE	INFY	Mon, Jun 17, 2013	5.24	5.31	5.24	5.28
3589	NYSE	INFY	Fri, Jun 14, 2013	5.22	5.30	5.21	5.26
3588	NYSE	INFY	Thu, Jun 13, 2013	5.16	5.23	5.14	5.21
3587	NYSE	INFY	Wed, Jun 12, 2013	5.29	5.29	5.19	5.22
3586	NYSE	INFY	Tue, Jun 11, 2013	5.30	5.35	5.26	5.33
3585	NYSE	INFY	Mon, Jun 10, 2013	5.39	5.42	5.36	5.39
3584	NYSE	INFY	Fri, Jun 7, 2013	5.37	5.43	5.33	5.38
3583	NYSE	INFY	Thu, Jun 6, 2013	5.32	5.36	5.30	5.34
3582	NYSE	INFY	Wed, Jun 5, 2013	5.40	5.41	5.30	5.33
3581	NYSE	INFY	Tue, Jun 4, 2013	5.48	5.51	5.44	5.46
3580	NYSE	INFY	Mon, Jun 3, 2013	5.50	5.57	5.39	5.43
3579	NYSE	INFY	Fri, May 31, 2013	5.33	5.34	5.22	5.22
3578	NYSE	INFY	Thu, May 30, 2013	5.18	5.30	5.18	5.22
3577	NYSE	INFY	Wed, May 29, 2013	5.17	5.21	5.13	5.18
3576	NYSE	INFY	Tue, May 28, 2013	5.30	5.35	5.27	5.31
3575	NYSE	INFY	Fri, May 24, 2013	5.27	5.27	5.20	5.23
3574	NYSE	INFY	Thu, May 23, 2013	5.33	5.34	5.25	5.31
3573	NYSE	INFY	Wed, May 22, 2013	5.41	5.44	5.35	5.38
3572	NYSE	INFY	Tue, May 21, 2013	5.44	5.50	5.40	5.44
3571	NYSE	INFY	Mon, May 20, 2013	5.41	5.41	5.34	5.39
3570	NYSE	INFY	Fri, May 17, 2013	5.38	5.44	5.34	5.42
3569	NYSE	INFY	Thu, May 16, 2013	5.30	5.39	5.30	5.34
3568	NYSE	INFY	Wed, May 15, 2013	5.38	5.40	5.29	5.31
3567	NYSE	INFY	Tue, May 14, 2013	5.40	5.40	5.33	5.36
3566	NYSE	INFY	Mon, May 13, 2013	5.35	5.39	5.31	5.35
3565	NYSE	INFY	Fri, May 10, 2013	5.41	5.43	5.32	5.36
3564	NYSE	INFY	Thu, May 9, 2013	5.44	5.45	5.40	5.41
3563	NYSE	INFY	Wed, May 8, 2013	5.46	5.49	5.40	5.48
3562	NYSE	INFY	Tue, May 7, 2013	5.40	5.51	5.38	5.49
3561	NYSE	INFY	Mon, May 6, 2013	5.41	5.44	5.37	5.40
3560	NYSE	INFY	Fri, May 3, 2013	5.36	5.43	5.36	5.42
3559	NYSE	INFY	Thu, May 2, 2013	5.26	5.33	5.26	5.32
3558	NYSE	INFY	Wed, May 1, 2013	5.26	5.27	5.17	5.19
3557	NYSE	INFY	Tue, Apr 30, 2013	5.15	5.24	5.14	5.22
3556	NYSE	INFY	Mon, Apr 29, 2013	5.10	5.15	5.08	5.10
3555	NYSE	INFY	Fri, Apr 26, 2013	5.08	5.10	4.97	5.01
3554	NYSE	INFY	Thu, Apr 25, 2013	5.10	5.13	5.08	5.11
3553	NYSE	INFY	Wed, Apr 24, 2013	5.14	5.16	5.07	5.10
3552	NYSE	INFY	Tue, Apr 23, 2013	5.18	5.22	5.12	5.15
3551	NYSE	INFY	Mon, Apr 22, 2013	5.14	5.18	5.11	5.16
3550	NYSE	INFY	Fri, Apr 19, 2013	5.19	5.23	5.14	5.22
3549	NYSE	INFY	Thu, Apr 18, 2013	5.30	5.32	5.14	5.16
3548	NYSE	INFY	Wed, Apr 17, 2013	5.32	5.34	5.19	5.24
3547	NYSE	INFY	Tue, Apr 16, 2013	5.28	5.36	5.26	5.35
3546	NYSE	INFY	Mon, Apr 15, 2013	5.33	5.34	5.19	5.21
3545	NYSE	INFY	Fri, Apr 12, 2013	5.52	5.66	5.36	5.39
3544	NYSE	INFY	Thu, Apr 11, 2013	6.69	6.82	6.65	6.79
3543	NYSE	INFY	Wed, Apr 10, 2013	6.44	6.68	6.44	6.63
3542	NYSE	INFY	Tue, Apr 9, 2013	6.37	6.51	6.35	6.44
3541	NYSE	INFY	Mon, Apr 8, 2013	6.47	6.49	6.43	6.48
3540	NYSE	INFY	Fri, Apr 5, 2013	6.46	6.52	6.40	6.50
3539	NYSE	INFY	Thu, Apr 4, 2013	6.58	6.59	6.52	6.57
3538	NYSE	INFY	Wed, Apr 3, 2013	6.77	6.81	6.68	6.71
3537	NYSE	INFY	Tue, Apr 2, 2013	6.78	6.86	6.74	6.78
3536	NYSE	INFY	Mon, Apr 1, 2013	6.74	6.74	6.64	6.66
3535	NYSE	INFY	Thu, Mar 28, 2013	6.62	6.75	6.59	6.74
3534	NYSE	INFY	Wed, Mar 27, 2013	6.56	6.60	6.53	6.59
3533	NYSE	INFY	Tue, Mar 26, 2013	6.57	6.61	6.57	6.58
3532	NYSE	INFY	Mon, Mar 25, 2013	6.57	6.59	6.50	6.54
3531	NYSE	INFY	Fri, Mar 22, 2013	6.55	6.59	6.50	6.55
3530	NYSE	INFY	Thu, Mar 21, 2013	6.62	6.64	6.51	6.53
3529	NYSE	INFY	Wed, Mar 20, 2013	6.59	6.69	6.59	6.68
3528	NYSE	INFY	Tue, Mar 19, 2013	6.62	6.64	6.54	6.57
3527	NYSE	INFY	Mon, Mar 18, 2013	6.60	6.70	6.59	6.65
3526	NYSE	INFY	Fri, Mar 15, 2013	6.71	6.81	6.69	6.70
3525	NYSE	INFY	Thu, Mar 14, 2013	6.63	6.67	6.62	6.66
3524	NYSE	INFY	Wed, Mar 13, 2013	6.61	6.65	6.56	6.62
3523	NYSE	INFY	Tue, Mar 12, 2013	6.70	6.72	6.57	6.60
3522	NYSE	INFY	Mon, Mar 11, 2013	6.79	6.81	6.73	6.79
3521	NYSE	INFY	Fri, Mar 8, 2013	6.82	6.90	6.82	6.88
3520	NYSE	INFY	Thu, Mar 7, 2013	6.89	6.90	6.84	6.84
3519	NYSE	INFY	Wed, Mar 6, 2013	6.81	6.88	6.81	6.85
3518	NYSE	INFY	Tue, Mar 5, 2013	6.72	6.78	6.70	6.77
3517	NYSE	INFY	Mon, Mar 4, 2013	6.67	6.70	6.64	6.70
3516	NYSE	INFY	Fri, Mar 1, 2013	6.68	6.77	6.63	6.75
3515	NYSE	INFY	Thu, Feb 28, 2013	6.73	6.81	6.73	6.74
3514	NYSE	INFY	Wed, Feb 27, 2013	6.76	6.87	6.75	6.82
3513	NYSE	INFY	Tue, Feb 26, 2013	6.85	6.88	6.79	6.81
3512	NYSE	INFY	Mon, Feb 25, 2013	6.79	6.96	6.79	6.82
3511	NYSE	INFY	Fri, Feb 22, 2013	6.57	6.74	6.55	6.69
3510	NYSE	INFY	Thu, Feb 21, 2013	6.45	6.48	6.39	6.40
3509	NYSE	INFY	Wed, Feb 20, 2013	6.50	6.56	6.47	6.49
3508	NYSE	INFY	Tue, Feb 19, 2013	6.51	6.57	6.50	6.53
3507	NYSE	INFY	Fri, Feb 15, 2013	6.46	6.47	6.40	6.43
3506	NYSE	INFY	Thu, Feb 14, 2013	6.58	6.59	6.43	6.45
3505	NYSE	INFY	Wed, Feb 13, 2013	6.49	6.56	6.47	6.52
3504	NYSE	INFY	Tue, Feb 12, 2013	6.42	6.46	6.35	6.44
3503	NYSE	INFY	Mon, Feb 11, 2013	6.52	6.53	6.38	6.39
3502	NYSE	INFY	Fri, Feb 8, 2013	6.53	6.61	6.53	6.55
3501	NYSE	INFY	Thu, Feb 7, 2013	6.56	6.56	6.49	6.53
3500	NYSE	INFY	Wed, Feb 6, 2013	6.54	6.62	6.54	6.61
3499	NYSE	INFY	Tue, Feb 5, 2013	6.55	6.59	6.52	6.58
3498	NYSE	INFY	Mon, Feb 4, 2013	6.52	6.56	6.49	6.49
3497	NYSE	INFY	Fri, Feb 1, 2013	6.56	6.61	6.52	6.60
3496	NYSE	INFY	Thu, Jan 31, 2013	6.54	6.61	6.53	6.59
3495	NYSE	INFY	Wed, Jan 30, 2013	6.57	6.63	6.54	6.60
3494	NYSE	INFY	Tue, Jan 29, 2013	6.55	6.58	6.50	6.56
3493	NYSE	INFY	Mon, Jan 28, 2013	6.57	6.58	6.49	6.53
3492	NYSE	INFY	Fri, Jan 25, 2013	6.57	6.60	6.56	6.58
3491	NYSE	INFY	Thu, Jan 24, 2013	6.56	6.62	6.54	6.58
3490	NYSE	INFY	Wed, Jan 23, 2013	6.50	6.67	6.49	6.63
3489	NYSE	INFY	Tue, Jan 22, 2013	6.51	6.53	6.46	6.50
3488	NYSE	INFY	Fri, Jan 18, 2013	6.50	6.55	6.48	6.53
3487	NYSE	INFY	Thu, Jan 17, 2013	6.46	6.57	6.46	6.52
3486	NYSE	INFY	Wed, Jan 16, 2013	6.34	6.45	6.33	6.42
3485	NYSE	INFY	Tue, Jan 15, 2013	6.40	6.41	6.29	6.38
3484	NYSE	INFY	Mon, Jan 14, 2013	6.44	6.53	6.42	6.49
3483	NYSE	INFY	Fri, Jan 11, 2013	6.35	6.65	6.27	6.53
3482	NYSE	INFY	Thu, Jan 10, 2013	5.37	5.60	5.32	5.49
3481	NYSE	INFY	Wed, Jan 9, 2013	5.31	5.38	5.30	5.34
3480	NYSE	INFY	Tue, Jan 8, 2013	5.31	5.35	5.30	5.32
3479	NYSE	INFY	Mon, Jan 7, 2013	5.34	5.42	5.34	5.41
3478	NYSE	INFY	Fri, Jan 4, 2013	5.37	5.37	5.29	5.34
3477	NYSE	INFY	Thu, Jan 3, 2013	5.38	5.48	5.36	5.43
3476	NYSE	INFY	Wed, Jan 2, 2013	5.44	5.45	5.32	5.36
3475	NYSE	INFY	Mon, Dec 31, 2012	5.28	5.30	5.22	5.29
3474	NYSE	INFY	Fri, Dec 28, 2012	5.24	5.26	5.22	5.22
3473	NYSE	INFY	Thu, Dec 27, 2012	5.24	5.26	5.19	5.21
3472	NYSE	INFY	Wed, Dec 26, 2012	5.28	5.31	5.25	5.27
3471	NYSE	INFY	Mon, Dec 24, 2012	5.29	5.31	5.24	5.24
3470	NYSE	INFY	Fri, Dec 21, 2012	5.23	5.33	5.21	5.33
3469	NYSE	INFY	Thu, Dec 20, 2012	5.26	5.31	5.20	5.31
3468	NYSE	INFY	Wed, Dec 19, 2012	5.28	5.35	5.28	5.30
3467	NYSE	INFY	Tue, Dec 18, 2012	5.20	5.27	5.20	5.26
3466	NYSE	INFY	Mon, Dec 17, 2012	5.19	5.20	5.15	5.18
3465	NYSE	INFY	Fri, Dec 14, 2012	5.23	5.27	5.20	5.21
3464	NYSE	INFY	Thu, Dec 13, 2012	5.30	5.30	5.20	5.22
3463	NYSE	INFY	Wed, Dec 12, 2012	5.38	5.38	5.32	5.35
3462	NYSE	INFY	Tue, Dec 11, 2012	5.32	5.39	5.30	5.38
3461	NYSE	INFY	Mon, Dec 10, 2012	5.30	5.39	5.30	5.39
3460	NYSE	INFY	Fri, Dec 7, 2012	5.36	5.38	5.31	5.35
3459	NYSE	INFY	Thu, Dec 6, 2012	5.36	5.40	5.33	5.37
3458	NYSE	INFY	Wed, Dec 5, 2012	5.46	5.49	5.36	5.44
3457	NYSE	INFY	Tue, Dec 4, 2012	5.50	5.55	5.49	5.50
3456	NYSE	INFY	Mon, Dec 3, 2012	5.53	5.55	5.50	5.50
3455	NYSE	INFY	Fri, Nov 30, 2012	5.59	5.59	5.53	5.56
3454	NYSE	INFY	Thu, Nov 29, 2012	5.53	5.59	5.51	5.58
3453	NYSE	INFY	Wed, Nov 28, 2012	5.43	5.45	5.40	5.43
3452	NYSE	INFY	Tue, Nov 27, 2012	5.56	5.56	5.44	5.45
3451	NYSE	INFY	Mon, Nov 26, 2012	5.43	5.48	5.41	5.48
3450	NYSE	INFY	Fri, Nov 23, 2012	5.31	5.45	5.31	5.44
3449	NYSE	INFY	Wed, Nov 21, 2012	5.29	5.32	5.26	5.30
3448	NYSE	INFY	Tue, Nov 20, 2012	5.31	5.31	5.21	5.26
3447	NYSE	INFY	Mon, Nov 19, 2012	5.38	5.43	5.36	5.41
3446	NYSE	INFY	Fri, Nov 16, 2012	5.29	5.33	5.29	5.32
3445	NYSE	INFY	Thu, Nov 15, 2012	5.21	5.27	5.20	5.23
3444	NYSE	INFY	Wed, Nov 14, 2012	5.28	5.29	5.20	5.21
3443	NYSE	INFY	Tue, Nov 13, 2012	5.31	5.33	5.25	5.26
3442	NYSE	INFY	Mon, Nov 12, 2012	5.34	5.39	5.34	5.35
3441	NYSE	INFY	Fri, Nov 9, 2012	5.30	5.41	5.30	5.38
3440	NYSE	INFY	Thu, Nov 8, 2012	5.44	5.45	5.35	5.36
3439	NYSE	INFY	Wed, Nov 7, 2012	5.48	5.49	5.39	5.41
3438	NYSE	INFY	Tue, Nov 6, 2012	5.47	5.53	5.46	5.50
3437	NYSE	INFY	Mon, Nov 5, 2012	5.45	5.48	5.40	5.47
3436	NYSE	INFY	Fri, Nov 2, 2012	5.55	5.58	5.47	5.48
3435	NYSE	INFY	Thu, Nov 1, 2012	5.48	5.52	5.47	5.49
3434	NYSE	INFY	Wed, Oct 31, 2012	5.43	5.48	5.40	5.43
3433	NYSE	INFY	Fri, Oct 26, 2012	5.38	5.40	5.32	5.33
3432	NYSE	INFY	Thu, Oct 25, 2012	5.46	5.46	5.41	5.43
3431	NYSE	INFY	Wed, Oct 24, 2012	5.45	5.45	5.37	5.38
3430	NYSE	INFY	Tue, Oct 23, 2012	5.42	5.45	5.37	5.41
3429	NYSE	INFY	Mon, Oct 22, 2012	5.53	5.54	5.47	5.50
3428	NYSE	INFY	Fri, Oct 19, 2012	5.53	5.55	5.42	5.46
3427	NYSE	INFY	Thu, Oct 18, 2012	5.53	5.56	5.49	5.56
3426	NYSE	INFY	Wed, Oct 17, 2012	5.54	5.58	5.50	5.52
3425	NYSE	INFY	Tue, Oct 16, 2012	5.56	5.57	5.51	5.57
3424	NYSE	INFY	Mon, Oct 15, 2012	5.56	5.59	5.52	5.57
3423	NYSE	INFY	Fri, Oct 12, 2012	5.58	5.61	5.40	5.57
3422	NYSE	INFY	Thu, Oct 11, 2012	6.00	6.04	5.94	6.03
3421	NYSE	INFY	Wed, Oct 10, 2012	5.92	5.94	5.83	5.86
3420	NYSE	INFY	Tue, Oct 9, 2012	6.02	6.05	5.93	5.93
3419	NYSE	INFY	Mon, Oct 8, 2012	5.98	6.04	5.94	5.99
3418	NYSE	INFY	Fri, Oct 5, 2012	6.14	6.19	6.07	6.09
3417	NYSE	INFY	Thu, Oct 4, 2012	6.24	6.25	6.18	6.21
3416	NYSE	INFY	Wed, Oct 3, 2012	6.18	6.22	6.12	6.19
3415	NYSE	INFY	Tue, Oct 2, 2012	6.18	6.23	6.15	6.18
3414	NYSE	INFY	Mon, Oct 1, 2012	6.17	6.24	6.13	6.18
3413	NYSE	INFY	Fri, Sep 28, 2012	5.97	6.11	5.95	6.07
3412	NYSE	INFY	Thu, Sep 27, 2012	5.94	5.99	5.91	5.97
3411	NYSE	INFY	Wed, Sep 26, 2012	5.96	5.99	5.85	5.91
3410	NYSE	INFY	Tue, Sep 25, 2012	6.08	6.09	5.93	5.94
3409	NYSE	INFY	Mon, Sep 24, 2012	6.06	6.08	6.02	6.03
3408	NYSE	INFY	Fri, Sep 21, 2012	6.05	6.11	6.03	6.09
3407	NYSE	INFY	Thu, Sep 20, 2012	5.97	6.00	5.92	5.98
3406	NYSE	INFY	Wed, Sep 19, 2012	6.01	6.02	5.93	5.94
3405	NYSE	INFY	Tue, Sep 18, 2012	6.05	6.08	5.94	5.96
3404	NYSE	INFY	Mon, Sep 17, 2012	5.97	6.03	5.88	6.02
3403	NYSE	INFY	Fri, Sep 14, 2012	6.06	6.09	5.99	6.02
3402	NYSE	INFY	Thu, Sep 13, 2012	5.77	5.99	5.68	5.92
3401	NYSE	INFY	Wed, Sep 12, 2012	5.75	5.79	5.74	5.76
3400	NYSE	INFY	Tue, Sep 11, 2012	5.70	5.74	5.68	5.73
3399	NYSE	INFY	Mon, Sep 10, 2012	5.67	5.70	5.66	5.66
3398	NYSE	INFY	Fri, Sep 7, 2012	5.62	5.75	5.61	5.71
3397	NYSE	INFY	Thu, Sep 6, 2012	5.39	5.59	5.38	5.58
3396	NYSE	INFY	Wed, Sep 5, 2012	5.26	5.31	5.20	5.30
3395	NYSE	INFY	Tue, Sep 4, 2012	5.30	5.31	5.23	5.28
3394	NYSE	INFY	Fri, Aug 31, 2012	5.32	5.36	5.27	5.32
3393	NYSE	INFY	Thu, Aug 30, 2012	5.34	5.35	5.28	5.30
3392	NYSE	INFY	Wed, Aug 29, 2012	5.37	5.38	5.33	5.34
3391	NYSE	INFY	Tue, Aug 28, 2012	5.41	5.45	5.37	5.39
3390	NYSE	INFY	Mon, Aug 27, 2012	5.41	5.42	5.37	5.40
3389	NYSE	INFY	Fri, Aug 24, 2012	5.42	5.47	5.40	5.46
3388	NYSE	INFY	Thu, Aug 23, 2012	5.55	5.58	5.44	5.45
3387	NYSE	INFY	Wed, Aug 22, 2012	5.46	5.48	5.41	5.44
3386	NYSE	INFY	Tue, Aug 21, 2012	5.42	5.48	5.39	5.44
3385	NYSE	INFY	Mon, Aug 20, 2012	5.31	5.34	5.24	5.33
3384	NYSE	INFY	Fri, Aug 17, 2012	5.28	5.35	5.28	5.32
3383	NYSE	INFY	Thu, Aug 16, 2012	5.18	5.27	5.16	5.26
3382	NYSE	INFY	Wed, Aug 15, 2012	5.14	5.18	5.14	5.17
3381	NYSE	INFY	Tue, Aug 14, 2012	5.22	5.22	5.13	5.14
3380	NYSE	INFY	Mon, Aug 13, 2012	5.21	5.24	5.14	5.18
3379	NYSE	INFY	Fri, Aug 10, 2012	5.23	5.23	5.19	5.22
3378	NYSE	INFY	Thu, Aug 9, 2012	5.20	5.21	5.17	5.20
3377	NYSE	INFY	Wed, Aug 8, 2012	5.18	5.20	5.15	5.18
3376	NYSE	INFY	Tue, Aug 7, 2012	5.11	5.22	5.11	5.17
3375	NYSE	INFY	Mon, Aug 6, 2012	5.08	5.13	5.08	5.08
3374	NYSE	INFY	Fri, Aug 3, 2012	4.96	5.05	4.95	5.01
3373	NYSE	INFY	Thu, Aug 2, 2012	4.91	4.95	4.87	4.91
3372	NYSE	INFY	Wed, Aug 1, 2012	4.99	5.02	4.95	4.99
3371	NYSE	INFY	Tue, Jul 31, 2012	4.98	4.99	4.92	4.95
3370	NYSE	INFY	Mon, Jul 30, 2012	4.99	5.02	4.91	4.94
3369	NYSE	INFY	Fri, Jul 27, 2012	4.87	4.96	4.84	4.95
3368	NYSE	INFY	Thu, Jul 26, 2012	4.81	4.86	4.79	4.83
3367	NYSE	INFY	Wed, Jul 25, 2012	4.79	4.85	4.76	4.77
3366	NYSE	INFY	Tue, Jul 24, 2012	4.82	4.83	4.74	4.79
3365	NYSE	INFY	Mon, Jul 23, 2012	4.84	4.87	4.78	4.85
3364	NYSE	INFY	Fri, Jul 20, 2012	4.99	5.01	4.91	4.94
3363	NYSE	INFY	Thu, Jul 19, 2012	5.05	5.08	5.01	5.02
3362	NYSE	INFY	Wed, Jul 18, 2012	4.88	5.02	4.86	4.97
3361	NYSE	INFY	Tue, Jul 17, 2012	4.92	4.94	4.87	4.90
3360	NYSE	INFY	Mon, Jul 16, 2012	4.89	4.97	4.85	4.92
3359	NYSE	INFY	Fri, Jul 13, 2012	4.96	5.03	4.92	5.03
3358	NYSE	INFY	Thu, Jul 12, 2012	4.88	4.94	4.77	4.84
3357	NYSE	INFY	Wed, Jul 11, 2012	5.53	5.54	5.37	5.45
3356	NYSE	INFY	Tue, Jul 10, 2012	5.53	5.60	5.42	5.44
3355	NYSE	INFY	Mon, Jul 9, 2012	5.44	5.54	5.42	5.51
3354	NYSE	INFY	Fri, Jul 6, 2012	5.49	5.52	5.40	5.44
3353	NYSE	INFY	Thu, Jul 5, 2012	5.63	5.65	5.52	5.57
3352	NYSE	INFY	Tue, Jul 3, 2012	5.69	5.76	5.67	5.76
3351	NYSE	INFY	Mon, Jul 2, 2012	5.68	5.71	5.64	5.68
3350	NYSE	INFY	Fri, Jun 29, 2012	5.57	5.64	5.55	5.63
3349	NYSE	INFY	Thu, Jun 28, 2012	5.39	5.40	5.31	5.35
3348	NYSE	INFY	Wed, Jun 27, 2012	5.36	5.42	5.35	5.41
3347	NYSE	INFY	Tue, Jun 26, 2012	5.32	5.34	5.28	5.32
3346	NYSE	INFY	Mon, Jun 25, 2012	5.34	5.36	5.27	5.31
3345	NYSE	INFY	Fri, Jun 22, 2012	5.38	5.39	5.29	5.34
3344	NYSE	INFY	Thu, Jun 21, 2012	5.51	5.52	5.28	5.30
3343	NYSE	INFY	Wed, Jun 20, 2012	5.50	5.53	5.37	5.49
3342	NYSE	INFY	Tue, Jun 19, 2012	5.54	5.60	5.51	5.53
3341	NYSE	INFY	Mon, Jun 18, 2012	5.54	5.58	5.49	5.57
3340	NYSE	INFY	Fri, Jun 15, 2012	5.65	5.70	5.62	5.63
3339	NYSE	INFY	Thu, Jun 14, 2012	5.56	5.58	5.51	5.55
3338	NYSE	INFY	Wed, Jun 13, 2012	5.52	5.58	5.46	5.48
3337	NYSE	INFY	Tue, Jun 12, 2012	5.46	5.55	5.44	5.52
3336	NYSE	INFY	Mon, Jun 11, 2012	5.48	5.50	5.36	5.37
3335	NYSE	INFY	Fri, Jun 8, 2012	5.46	5.47	5.43	5.45
3334	NYSE	INFY	Thu, Jun 7, 2012	5.63	5.66	5.47	5.49
3333	NYSE	INFY	Wed, Jun 6, 2012	5.45	5.67	5.45	5.62
3332	NYSE	INFY	Tue, Jun 5, 2012	5.30	5.42	5.30	5.41
3331	NYSE	INFY	Mon, Jun 4, 2012	5.32	5.38	5.28	5.34
3330	NYSE	INFY	Fri, Jun 1, 2012	5.25	5.32	5.18	5.27
3329	NYSE	INFY	Thu, May 31, 2012	5.31	5.36	5.26	5.26
3328	NYSE	INFY	Wed, May 30, 2012	5.40	5.40	5.27	5.31
3327	NYSE	INFY	Tue, May 29, 2012	5.40	5.47	5.39	5.43
3326	NYSE	INFY	Fri, May 25, 2012	5.38	5.40	5.30	5.31
3325	NYSE	INFY	Thu, May 24, 2012	5.32	5.43	5.30	5.40
3324	NYSE	INFY	Wed, May 23, 2012	5.31	5.33	5.20	5.30
3323	NYSE	INFY	Tue, May 22, 2012	5.31	5.40	5.28	5.36
3322	NYSE	INFY	Mon, May 21, 2012	5.32	5.38	5.22	5.37
3321	NYSE	INFY	Fri, May 18, 2012	5.41	5.45	5.34	5.36
3320	NYSE	INFY	Thu, May 17, 2012	5.45	5.45	5.31	5.31
3319	NYSE	INFY	Wed, May 16, 2012	5.52	5.52	5.42	5.43
3318	NYSE	INFY	Tue, May 15, 2012	5.54	5.68	5.50	5.51
3317	NYSE	INFY	Mon, May 14, 2012	5.42	5.47	5.39	5.41
3316	NYSE	INFY	Fri, May 11, 2012	5.46	5.53	5.42	5.47
3315	NYSE	INFY	Thu, May 10, 2012	5.52	5.59	5.51	5.56
3314	NYSE	INFY	Wed, May 9, 2012	5.54	5.61	5.48	5.55
3313	NYSE	INFY	Tue, May 8, 2012	5.61	5.66	5.51	5.63
3312	NYSE	INFY	Mon, May 7, 2012	5.72	5.74	5.58	5.61
3311	NYSE	INFY	Fri, May 4, 2012	5.81	5.81	5.64	5.71
3310	NYSE	INFY	Thu, May 3, 2012	5.96	5.96	5.82	5.84
3309	NYSE	INFY	Wed, May 2, 2012	5.91	5.97	5.87	5.95
3308	NYSE	INFY	Tue, May 1, 2012	5.92	5.97	5.90	5.92
3307	NYSE	INFY	Mon, Apr 30, 2012	5.94	5.99	5.87	5.91
3306	NYSE	INFY	Fri, Apr 27, 2012	5.86	5.89	5.81	5.88
3305	NYSE	INFY	Thu, Apr 26, 2012	5.76	5.87	5.72	5.86
3304	NYSE	INFY	Wed, Apr 25, 2012	5.75	5.79	5.66	5.77
3303	NYSE	INFY	Tue, Apr 24, 2012	5.71	5.78	5.70	5.72
3302	NYSE	INFY	Mon, Apr 23, 2012	5.66	5.72	5.56	5.71
3301	NYSE	INFY	Fri, Apr 20, 2012	5.92	5.92	5.82	5.83
3300	NYSE	INFY	Thu, Apr 19, 2012	5.87	5.97	5.87	5.89
3299	NYSE	INFY	Wed, Apr 18, 2012	5.91	5.92	5.84	5.85
3298	NYSE	INFY	Tue, Apr 17, 2012	5.97	6.01	5.92	5.94
3297	NYSE	INFY	Mon, Apr 16, 2012	6.04	6.09	5.93	5.94
3296	NYSE	INFY	Fri, Apr 13, 2012	6.09	6.19	6.07	6.14
3295	NYSE	INFY	Thu, Apr 12, 2012	7.02	7.11	6.93	7.10
3294	NYSE	INFY	Wed, Apr 11, 2012	7.08	7.18	7.03	7.06
3293	NYSE	INFY	Tue, Apr 10, 2012	6.95	7.10	6.94	7.03
3292	NYSE	INFY	Mon, Apr 9, 2012	7.03	7.12	7.03	7.10
3291	NYSE	INFY	Thu, Apr 5, 2012	7.05	7.19	6.99	7.17
3290	NYSE	INFY	Wed, Apr 4, 2012	7.14	7.18	7.03	7.12
3289	NYSE	INFY	Tue, Apr 3, 2012	7.18	7.23	7.15	7.20
3288	NYSE	INFY	Mon, Apr 2, 2012	7.14	7.22	7.10	7.17
3287	NYSE	INFY	Fri, Mar 30, 2012	7.14	7.22	7.08	7.13
3286	NYSE	INFY	Thu, Mar 29, 2012	6.97	7.07	6.91	7.06
3285	NYSE	INFY	Wed, Mar 28, 2012	7.13	7.17	6.96	6.99
3284	NYSE	INFY	Tue, Mar 27, 2012	7.17	7.25	7.15	7.20
3283	NYSE	INFY	Mon, Mar 26, 2012	7.10	7.19	7.07	7.18
3282	NYSE	INFY	Fri, Mar 23, 2012	7.10	7.13	7.02	7.13
3281	NYSE	INFY	Thu, Mar 22, 2012	7.07	7.12	7.03	7.06
3280	NYSE	INFY	Wed, Mar 21, 2012	7.25	7.26	7.17	7.22
3279	NYSE	INFY	Tue, Mar 20, 2012	7.19	7.22	7.12	7.21
3278	NYSE	INFY	Mon, Mar 19, 2012	7.25	7.32	7.17	7.26
3277	NYSE	INFY	Fri, Mar 16, 2012	7.29	7.39	7.27	7.35
3276	NYSE	INFY	Thu, Mar 15, 2012	7.26	7.40	7.22	7.38
3275	NYSE	INFY	Wed, Mar 14, 2012	7.31	7.36	7.26	7.34
3274	NYSE	INFY	Tue, Mar 13, 2012	7.25	7.38	7.22	7.37
3273	NYSE	INFY	Mon, Mar 12, 2012	7.12	7.21	7.10	7.20
3272	NYSE	INFY	Fri, Mar 9, 2012	7.24	7.30	7.19	7.28
3271	NYSE	INFY	Thu, Mar 8, 2012	7.25	7.27	7.20	7.22
3270	NYSE	INFY	Wed, Mar 7, 2012	7.13	7.18	7.10	7.13
3269	NYSE	INFY	Tue, Mar 6, 2012	7.05	7.07	6.94	6.97
3268	NYSE	INFY	Mon, Mar 5, 2012	7.13	7.16	7.08	7.14
3267	NYSE	INFY	Fri, Mar 2, 2012	7.23	7.24	7.19	7.21
3266	NYSE	INFY	Thu, Mar 1, 2012	7.23	7.28	7.18	7.24
3265	NYSE	INFY	Wed, Feb 29, 2012	7.28	7.30	7.20	7.21
3264	NYSE	INFY	Tue, Feb 28, 2012	7.30	7.34	7.25	7.31
3263	NYSE	INFY	Mon, Feb 27, 2012	7.37	7.38	7.25	7.34
3262	NYSE	INFY	Fri, Feb 24, 2012	7.50	7.53	7.42	7.45
3261	NYSE	INFY	Thu, Feb 23, 2012	7.49	7.49	7.39	7.46
3260	NYSE	INFY	Wed, Feb 22, 2012	7.47	7.61	7.45	7.51
3259	NYSE	INFY	Tue, Feb 21, 2012	7.43	7.53	7.40	7.44
3258	NYSE	INFY	Fri, Feb 17, 2012	7.50	7.50	7.40	7.45
3257	NYSE	INFY	Thu, Feb 16, 2012	7.34	7.43	7.34	7.43
3256	NYSE	INFY	Wed, Feb 15, 2012	7.23	7.41	7.22	7.35
3255	NYSE	INFY	Tue, Feb 14, 2012	7.03	7.16	7.01	7.15
3254	NYSE	INFY	Mon, Feb 13, 2012	7.05	7.06	6.97	7.00
3253	NYSE	INFY	Fri, Feb 10, 2012	6.94	7.03	6.93	6.96
3252	NYSE	INFY	Thu, Feb 9, 2012	7.08	7.13	7.00	7.04
3251	NYSE	INFY	Wed, Feb 8, 2012	7.03	7.03	6.91	6.97
3250	NYSE	INFY	Tue, Feb 7, 2012	6.96	7.03	6.93	7.00
3249	NYSE	INFY	Mon, Feb 6, 2012	7.05	7.09	7.01	7.04
3248	NYSE	INFY	Fri, Feb 3, 2012	7.12	7.21	7.08	7.14
3247	NYSE	INFY	Thu, Feb 2, 2012	6.98	7.04	6.92	6.94
3246	NYSE	INFY	Wed, Feb 1, 2012	6.94	6.96	6.87	6.93
3245	NYSE	INFY	Tue, Jan 31, 2012	6.91	6.96	6.79	6.87
3244	NYSE	INFY	Mon, Jan 30, 2012	6.77	6.80	6.71	6.79
3243	NYSE	INFY	Fri, Jan 27, 2012	6.91	6.93	6.74	6.79
3242	NYSE	INFY	Thu, Jan 26, 2012	6.88	6.91	6.81	6.85
3241	NYSE	INFY	Wed, Jan 25, 2012	6.66	6.79	6.64	6.78
3240	NYSE	INFY	Tue, Jan 24, 2012	6.59	6.74	6.58	6.70
3239	NYSE	INFY	Mon, Jan 23, 2012	6.52	6.64	6.51	6.60
3238	NYSE	INFY	Fri, Jan 20, 2012	6.45	6.59	6.45	6.54
3237	NYSE	INFY	Thu, Jan 19, 2012	6.47	6.52	6.43	6.46
3236	NYSE	INFY	Wed, Jan 18, 2012	6.44	6.52	6.42	6.48
3235	NYSE	INFY	Tue, Jan 17, 2012	6.52	6.54	6.46	6.49
3234	NYSE	INFY	Fri, Jan 13, 2012	6.39	6.41	6.29	6.39
3233	NYSE	INFY	Thu, Jan 12, 2012	6.38	6.52	6.38	6.48
3232	NYSE	INFY	Wed, Jan 11, 2012	6.86	7.11	6.84	7.11
3231	NYSE	INFY	Tue, Jan 10, 2012	6.97	7.02	6.92	6.99
3230	NYSE	INFY	Mon, Jan 9, 2012	6.77	6.93	6.75	6.92
3229	NYSE	INFY	Fri, Jan 6, 2012	6.73	6.75	6.64	6.74
3228	NYSE	INFY	Thu, Jan 5, 2012	6.65	6.79	6.64	6.75
3227	NYSE	INFY	Wed, Jan 4, 2012	6.70	6.76	6.64	6.65
3226	NYSE	INFY	Tue, Jan 3, 2012	6.71	6.81	6.66	6.68
3225	NYSE	INFY	Fri, Dec 30, 2011	6.42	6.48	6.42	6.42
3224	NYSE	INFY	Thu, Dec 29, 2011	6.37	6.42	6.35	6.42
3223	NYSE	INFY	Wed, Dec 28, 2011	6.47	6.52	6.35	6.38
3222	NYSE	INFY	Tue, Dec 27, 2011	6.41	6.47	6.41	6.42
3221	NYSE	INFY	Fri, Dec 23, 2011	6.37	6.42	6.33	6.39
3220	NYSE	INFY	Thu, Dec 22, 2011	6.33	6.40	6.31	6.38
3219	NYSE	INFY	Wed, Dec 21, 2011	6.41	6.43	6.09	6.17
3218	NYSE	INFY	Tue, Dec 20, 2011	6.30	6.48	6.25	6.43
3217	NYSE	INFY	Mon, Dec 19, 2011	6.26	6.30	6.15	6.18
3216	NYSE	INFY	Fri, Dec 16, 2011	6.38	6.42	6.28	6.30
3215	NYSE	INFY	Thu, Dec 15, 2011	6.34	6.37	6.24	6.26
3214	NYSE	INFY	Wed, Dec 14, 2011	6.38	6.39	6.22	6.23
3213	NYSE	INFY	Tue, Dec 13, 2011	6.51	6.54	6.41	6.46
3212	NYSE	INFY	Mon, Dec 12, 2011	6.49	6.49	6.39	6.45
3211	NYSE	INFY	Fri, Dec 9, 2011	6.42	6.58	6.41	6.56
3210	NYSE	INFY	Thu, Dec 8, 2011	6.49	6.52	6.32	6.33
3209	NYSE	INFY	Wed, Dec 7, 2011	6.62	6.65	6.53	6.61
3208	NYSE	INFY	Tue, Dec 6, 2011	6.64	6.66	6.55	6.59
3207	NYSE	INFY	Mon, Dec 5, 2011	6.71	6.73	6.62	6.66
3206	NYSE	INFY	Fri, Dec 2, 2011	6.63	6.66	6.57	6.60
3205	NYSE	INFY	Thu, Dec 1, 2011	6.49	6.57	6.44	6.55
3204	NYSE	INFY	Wed, Nov 30, 2011	6.48	6.56	6.44	6.45
3203	NYSE	INFY	Tue, Nov 29, 2011	6.31	6.43	6.27	6.32
3202	NYSE	INFY	Mon, Nov 28, 2011	6.37	6.49	6.32	6.38
3201	NYSE	INFY	Fri, Nov 25, 2011	6.16	6.31	6.15	6.25
3200	NYSE	INFY	Wed, Nov 23, 2011	6.31	6.31	6.16	6.20
3199	NYSE	INFY	Tue, Nov 22, 2011	6.42	6.47	6.32	6.38
3198	NYSE	INFY	Mon, Nov 21, 2011	6.39	6.42	6.24	6.37
3197	NYSE	INFY	Fri, Nov 18, 2011	6.68	6.70	6.63	6.64
3196	NYSE	INFY	Thu, Nov 17, 2011	6.79	6.88	6.66	6.68
3195	NYSE	INFY	Wed, Nov 16, 2011	6.89	6.93	6.79	6.80
3194	NYSE	INFY	Tue, Nov 15, 2011	6.93	6.99	6.84	6.95
3193	NYSE	INFY	Mon, Nov 14, 2011	7.09	7.09	6.89	6.93
3192	NYSE	INFY	Fri, Nov 11, 2011	7.04	7.16	7.00	7.15
3191	NYSE	INFY	Thu, Nov 10, 2011	7.08	7.11	6.95	7.00
3190	NYSE	INFY	Wed, Nov 9, 2011	7.11	7.14	6.99	7.00
3189	NYSE	INFY	Tue, Nov 8, 2011	7.27	7.31	7.19	7.30
3188	NYSE	INFY	Mon, Nov 7, 2011	7.27	7.29	7.17	7.24
3187	NYSE	INFY	Fri, Nov 4, 2011	7.25	7.27	7.15	7.26
3186	NYSE	INFY	Thu, Nov 3, 2011	7.27	7.36	7.15	7.34
3185	NYSE	INFY	Wed, Nov 2, 2011	7.19	7.34	7.14	7.32
3184	NYSE	INFY	Tue, Nov 1, 2011	7.19	7.24	7.09	7.19
3183	NYSE	INFY	Mon, Oct 31, 2011	7.41	7.43	7.32	7.32
3182	NYSE	INFY	Fri, Oct 28, 2011	7.39	7.54	7.33	7.53
3181	NYSE	INFY	Thu, Oct 27, 2011	7.41	7.69	7.41	7.61
3180	NYSE	INFY	Wed, Oct 26, 2011	7.22	7.27	7.06	7.21
3179	NYSE	INFY	Tue, Oct 25, 2011	7.24	7.32	7.19	7.20
3178	NYSE	INFY	Mon, Oct 24, 2011	6.99	7.24	6.94	7.21
3177	NYSE	INFY	Fri, Oct 21, 2011	6.88	6.97	6.86	6.95
3176	NYSE	INFY	Thu, Oct 20, 2011	6.93	6.94	6.75	6.80
3175	NYSE	INFY	Wed, Oct 19, 2011	6.92	7.00	6.86	6.87
3174	NYSE	INFY	Tue, Oct 18, 2011	6.91	7.00	6.79	6.98
3173	NYSE	INFY	Mon, Oct 17, 2011	7.06	7.06	6.87	6.88
3172	NYSE	INFY	Fri, Oct 14, 2011	7.11	7.14	7.04	7.13
3171	NYSE	INFY	Thu, Oct 13, 2011	6.94	7.02	6.92	6.99
3170	NYSE	INFY	Wed, Oct 12, 2011	7.00	7.29	6.95	7.04
3169	NYSE	INFY	Tue, Oct 11, 2011	6.43	6.59	6.43	6.58
3168	NYSE	INFY	Mon, Oct 10, 2011	6.65	6.73	6.61	6.73
3167	NYSE	INFY	Fri, Oct 7, 2011	6.51	6.63	6.48	6.54
3166	NYSE	INFY	Thu, Oct 6, 2011	6.44	6.60	6.35	6.58
3165	NYSE	INFY	Wed, Oct 5, 2011	6.33	6.44	6.25	6.43
3164	NYSE	INFY	Tue, Oct 4, 2011	6.12	6.35	6.05	6.34
3163	NYSE	INFY	Mon, Oct 3, 2011	6.30	6.48	6.22	6.26
3162	NYSE	INFY	Fri, Sep 30, 2011	6.39	6.45	6.33	6.38
3161	NYSE	INFY	Thu, Sep 29, 2011	6.49	6.64	6.36	6.47
3160	NYSE	INFY	Wed, Sep 28, 2011	6.39	6.47	6.33	6.35
3159	NYSE	INFY	Tue, Sep 27, 2011	6.23	6.56	6.22	6.40
3158	NYSE	INFY	Mon, Sep 26, 2011	6.04	6.10	5.91	6.09
3157	NYSE	INFY	Fri, Sep 23, 2011	5.86	6.04	5.86	6.03
3156	NYSE	INFY	Thu, Sep 22, 2011	5.91	6.00	5.77	5.88
3155	NYSE	INFY	Wed, Sep 21, 2011	6.29	6.35	6.07	6.13
3154	NYSE	INFY	Tue, Sep 20, 2011	6.28	6.34	6.24	6.24
3153	NYSE	INFY	Mon, Sep 19, 2011	6.17	6.21	6.09	6.18
3152	NYSE	INFY	Fri, Sep 16, 2011	6.36	6.39	6.25	6.33
3151	NYSE	INFY	Thu, Sep 15, 2011	6.35	6.42	6.25	6.33
3150	NYSE	INFY	Wed, Sep 14, 2011	6.18	6.30	6.09	6.23
3149	NYSE	INFY	Tue, Sep 13, 2011	5.93	6.06	5.92	6.01
3148	NYSE	INFY	Mon, Sep 12, 2011	5.79	5.95	5.77	5.93
3147	NYSE	INFY	Fri, Sep 9, 2011	6.10	6.10	5.88	5.90
3146	NYSE	INFY	Thu, Sep 8, 2011	6.24	6.29	6.17	6.20
3145	NYSE	INFY	Wed, Sep 7, 2011	6.21	6.28	6.21	6.26
3144	NYSE	INFY	Tue, Sep 6, 2011	6.14	6.17	6.05	6.12
3143	NYSE	INFY	Fri, Sep 2, 2011	6.25	6.31	6.19	6.20
3142	NYSE	INFY	Thu, Sep 1, 2011	6.48	6.50	6.34	6.37
3141	NYSE	INFY	Wed, Aug 31, 2011	6.44	6.53	6.41	6.45
3140	NYSE	INFY	Tue, Aug 30, 2011	6.38	6.45	6.34	6.37
3139	NYSE	INFY	Mon, Aug 29, 2011	6.22	6.46	6.19	6.42
3138	NYSE	INFY	Fri, Aug 26, 2011	5.93	6.10	5.81	6.05
3137	NYSE	INFY	Thu, Aug 25, 2011	6.00	6.06	5.94	5.96
3136	NYSE	INFY	Wed, Aug 24, 2011	6.18	6.20	6.03	6.19
3135	NYSE	INFY	Tue, Aug 23, 2011	6.13	6.25	6.09	6.24
3134	NYSE	INFY	Mon, Aug 22, 2011	6.06	6.06	5.93	6.01
3133	NYSE	INFY	Fri, Aug 19, 2011	5.99	6.09	5.92	5.95
3132	NYSE	INFY	Thu, Aug 18, 2011	6.43	6.46	5.95	5.99
3131	NYSE	INFY	Wed, Aug 17, 2011	6.71	6.83	6.69	6.76
3130	NYSE	INFY	Tue, Aug 16, 2011	6.70	6.73	6.62	6.65
3129	NYSE	INFY	Mon, Aug 15, 2011	6.76	6.80	6.70	6.78
3128	NYSE	INFY	Fri, Aug 12, 2011	6.63	6.77	6.58	6.72
3127	NYSE	INFY	Thu, Aug 11, 2011	6.64	6.80	6.60	6.75
3126	NYSE	INFY	Wed, Aug 10, 2011	6.73	6.75	6.56	6.56
3125	NYSE	INFY	Tue, Aug 9, 2011	6.71	6.91	6.64	6.91
3124	NYSE	INFY	Mon, Aug 8, 2011	6.86	6.94	6.59	6.67
3123	NYSE	INFY	Fri, Aug 5, 2011	7.21	7.31	7.05	7.17
3122	NYSE	INFY	Thu, Aug 4, 2011	7.57	7.57	7.26	7.27
3121	NYSE	INFY	Wed, Aug 3, 2011	7.68	7.73	7.52	7.70
3120	NYSE	INFY	Tue, Aug 2, 2011	7.78	7.85	7.65	7.66
3119	NYSE	INFY	Mon, Aug 1, 2011	7.91	7.95	7.79	7.91
3118	NYSE	INFY	Fri, Jul 29, 2011	7.76	7.85	7.74	7.78
3117	NYSE	INFY	Thu, Jul 28, 2011	7.74	7.81	7.70	7.73
3116	NYSE	INFY	Wed, Jul 27, 2011	7.85	7.89	7.71	7.75
3115	NYSE	INFY	Tue, Jul 26, 2011	7.89	7.93	7.85	7.90
3114	NYSE	INFY	Mon, Jul 25, 2011	7.87	7.91	7.83	7.86
3113	NYSE	INFY	Fri, Jul 22, 2011	7.88	8.00	7.88	7.95
3112	NYSE	INFY	Thu, Jul 21, 2011	7.82	7.91	7.75	7.83
3111	NYSE	INFY	Wed, Jul 20, 2011	7.72	7.73	7.63	7.70
3110	NYSE	INFY	Tue, Jul 19, 2011	7.68	7.76	7.67	7.75
3109	NYSE	INFY	Mon, Jul 18, 2011	7.62	7.63	7.51	7.58
3108	NYSE	INFY	Fri, Jul 15, 2011	7.70	7.78	7.63	7.67
3107	NYSE	INFY	Thu, Jul 14, 2011	7.69	7.80	7.62	7.65
3106	NYSE	INFY	Wed, Jul 13, 2011	7.76	7.78	7.61	7.66
3105	NYSE	INFY	Tue, Jul 12, 2011	7.72	7.84	7.61	7.68
3104	NYSE	INFY	Mon, Jul 11, 2011	8.25	8.25	8.12	8.14
3103	NYSE	INFY	Fri, Jul 8, 2011	8.39	8.49	8.30	8.40
3102	NYSE	INFY	Thu, Jul 7, 2011	8.42	8.57	8.40	8.53
3101	NYSE	INFY	Wed, Jul 6, 2011	8.33	8.34	8.25	8.31
3100	NYSE	INFY	Tue, Jul 5, 2011	8.31	8.34	8.26	8.34
3099	NYSE	INFY	Fri, Jul 1, 2011	8.20	8.27	8.16	8.26
3098	NYSE	INFY	Thu, Jun 30, 2011	8.11	8.19	8.10	8.15
3097	NYSE	INFY	Wed, Jun 29, 2011	8.05	8.08	8.00	8.06
3096	NYSE	INFY	Tue, Jun 28, 2011	7.94	8.04	7.90	8.02
3095	NYSE	INFY	Mon, Jun 27, 2011	7.87	7.97	7.86	7.93
3094	NYSE	INFY	Fri, Jun 24, 2011	7.95	7.95	7.75	7.80
3093	NYSE	INFY	Thu, Jun 23, 2011	7.63	7.78	7.61	7.78
3092	NYSE	INFY	Wed, Jun 22, 2011	7.70	7.76	7.65	7.69
3091	NYSE	INFY	Tue, Jun 21, 2011	7.63	7.73	7.58	7.72
3090	NYSE	INFY	Mon, Jun 20, 2011	7.58	7.67	7.54	7.59
3089	NYSE	INFY	Fri, Jun 17, 2011	7.78	7.79	7.70	7.70
3088	NYSE	INFY	Thu, Jun 16, 2011	7.76	7.78	7.65	7.71
3087	NYSE	INFY	Wed, Jun 15, 2011	7.92	7.92	7.73	7.78
3086	NYSE	INFY	Tue, Jun 14, 2011	8.01	8.02	7.93	7.96
3085	NYSE	INFY	Mon, Jun 13, 2011	7.98	8.02	7.91	7.92
3084	NYSE	INFY	Fri, Jun 10, 2011	7.97	7.98	7.87	7.89
3083	NYSE	INFY	Thu, Jun 9, 2011	7.98	8.05	7.96	8.02
3082	NYSE	INFY	Wed, Jun 8, 2011	7.98	8.05	7.92	7.97
3081	NYSE	INFY	Tue, Jun 7, 2011	8.04	8.09	8.00	8.03
3080	NYSE	INFY	Mon, Jun 6, 2011	7.83	8.04	7.81	7.91
3079	NYSE	INFY	Fri, Jun 3, 2011	7.75	7.93	7.75	7.83
3078	NYSE	INFY	Thu, Jun 2, 2011	7.79	7.83	7.72	7.78
3077	NYSE	INFY	Wed, Jun 1, 2011	7.79	7.88	7.71	7.71
3076	NYSE	INFY	Tue, May 31, 2011	7.73	7.77	7.69	7.72
3075	NYSE	INFY	Fri, May 27, 2011	7.74	7.78	7.70	7.71
3074	NYSE	INFY	Thu, May 26, 2011	7.72	7.76	7.63	7.72
3073	NYSE	INFY	Wed, May 25, 2011	7.68	7.72	7.62	7.71
3072	NYSE	INFY	Tue, May 24, 2011	7.79	7.85	7.76	7.82
3071	NYSE	INFY	Mon, May 23, 2011	7.78	7.82	7.73	7.81
3070	NYSE	INFY	Fri, May 20, 2011	7.85	7.93	7.81	7.86
3069	NYSE	INFY	Thu, May 19, 2011	7.88	7.95	7.79	7.84
3068	NYSE	INFY	Wed, May 18, 2011	7.85	7.94	7.83	7.90
3067	NYSE	INFY	Tue, May 17, 2011	7.81	7.85	7.74	7.83
3066	NYSE	INFY	Mon, May 16, 2011	7.91	7.99	7.81	7.82
3065	NYSE	INFY	Fri, May 13, 2011	8.04	8.06	7.92	7.94
3064	NYSE	INFY	Thu, May 12, 2011	8.00	8.06	7.94	8.05
3063	NYSE	INFY	Wed, May 11, 2011	8.10	8.14	7.98	8.05
3062	NYSE	INFY	Tue, May 10, 2011	8.06	8.14	8.03	8.13
3061	NYSE	INFY	Mon, May 9, 2011	8.13	8.14	8.06	8.08
3060	NYSE	INFY	Fri, May 6, 2011	8.04	8.17	8.04	8.10
3059	NYSE	INFY	Thu, May 5, 2011	7.92	8.00	7.87	7.91
3058	NYSE	INFY	Wed, May 4, 2011	8.04	8.09	7.92	8.00
3057	NYSE	INFY	Tue, May 3, 2011	8.15	8.16	7.94	8.06
3056	NYSE	INFY	Mon, May 2, 2011	8.21	8.23	8.13	8.18
3055	NYSE	INFY	Fri, Apr 29, 2011	8.11	8.15	8.10	8.15
3054	NYSE	INFY	Thu, Apr 28, 2011	8.24	8.26	8.04	8.05
3053	NYSE	INFY	Wed, Apr 27, 2011	8.29	8.29	8.16	8.27
3052	NYSE	INFY	Tue, Apr 26, 2011	8.21	8.28	8.18	8.28
3051	NYSE	INFY	Mon, Apr 25, 2011	8.21	8.24	8.12	8.18
3050	NYSE	INFY	Thu, Apr 21, 2011	8.14	8.19	8.10	8.13
3049	NYSE	INFY	Wed, Apr 20, 2011	8.15	8.17	8.05	8.12
3048	NYSE	INFY	Tue, Apr 19, 2011	8.03	8.05	7.88	7.99
3047	NYSE	INFY	Mon, Apr 18, 2011	7.96	7.99	7.83	7.94
3046	NYSE	INFY	Fri, Apr 15, 2011	8.04	8.06	7.68	7.90
3045	NYSE	INFY	Thu, Apr 14, 2011	9.04	9.17	9.02	9.13
3044	NYSE	INFY	Wed, Apr 13, 2011	9.18	9.24	9.06	9.12
3043	NYSE	INFY	Tue, Apr 12, 2011	9.03	9.06	8.94	8.97
3042	NYSE	INFY	Mon, Apr 11, 2011	9.09	9.15	9.05	9.11
3041	NYSE	INFY	Fri, Apr 8, 2011	9.17	9.18	8.96	9.01
3040	NYSE	INFY	Thu, Apr 7, 2011	9.13	9.20	9.09	9.16
3039	NYSE	INFY	Wed, Apr 6, 2011	9.21	9.28	9.08	9.14
3038	NYSE	INFY	Tue, Apr 5, 2011	9.15	9.21	9.12	9.18
3037	NYSE	INFY	Mon, Apr 4, 2011	9.20	9.22	9.13	9.17
3036	NYSE	INFY	Fri, Apr 1, 2011	9.00	9.16	8.96	9.14
3035	NYSE	INFY	Thu, Mar 31, 2011	9.02	9.15	8.96	8.96
3034	NYSE	INFY	Wed, Mar 30, 2011	8.85	8.87	8.78	8.85
3033	NYSE	INFY	Tue, Mar 29, 2011	8.80	8.87	8.78	8.84
3032	NYSE	INFY	Mon, Mar 28, 2011	8.72	8.75	8.66	8.68
3031	NYSE	INFY	Fri, Mar 25, 2011	8.78	8.85	8.62	8.66
3030	NYSE	INFY	Thu, Mar 24, 2011	8.34	8.56	8.33	8.53
3029	NYSE	INFY	Wed, Mar 23, 2011	8.24	8.30	8.16	8.27
3028	NYSE	INFY	Tue, Mar 22, 2011	8.17	8.18	8.06	8.07
3027	NYSE	INFY	Mon, Mar 21, 2011	8.15	8.19	8.13	8.15
3026	NYSE	INFY	Fri, Mar 18, 2011	8.16	8.18	8.06	8.07
3025	NYSE	INFY	Thu, Mar 17, 2011	8.21	8.22	8.12	8.15
3024	NYSE	INFY	Wed, Mar 16, 2011	8.31	8.35	8.06	8.10
3023	NYSE	INFY	Tue, Mar 15, 2011	8.26	8.34	8.23	8.31
3022	NYSE	INFY	Mon, Mar 14, 2011	8.50	8.59	8.43	8.48
3021	NYSE	INFY	Fri, Mar 11, 2011	8.37	8.51	8.37	8.44
3020	NYSE	INFY	Thu, Mar 10, 2011	8.47	8.48	8.35	8.38
3019	NYSE	INFY	Wed, Mar 9, 2011	8.57	8.62	8.53	8.59
3018	NYSE	INFY	Tue, Mar 8, 2011	8.52	8.67	8.52	8.62
3017	NYSE	INFY	Mon, Mar 7, 2011	8.47	8.50	8.30	8.35
3016	NYSE	INFY	Fri, Mar 4, 2011	8.52	8.54	8.39	8.46
3015	NYSE	INFY	Thu, Mar 3, 2011	8.42	8.57	8.42	8.55
3014	NYSE	INFY	Wed, Mar 2, 2011	8.30	8.44	8.30	8.36
3013	NYSE	INFY	Tue, Mar 1, 2011	8.54	8.55	8.29	8.32
3012	NYSE	INFY	Mon, Feb 28, 2011	8.42	8.42	8.31	8.33
3011	NYSE	INFY	Fri, Feb 25, 2011	8.36	8.46	8.32	8.42
3010	NYSE	INFY	Thu, Feb 24, 2011	8.32	8.35	8.21	8.32
3009	NYSE	INFY	Wed, Feb 23, 2011	8.43	8.45	8.26	8.32
3008	NYSE	INFY	Tue, Feb 22, 2011	8.59	8.62	8.40	8.43
3007	NYSE	INFY	Fri, Feb 18, 2011	8.64	8.70	8.60	8.67
3006	NYSE	INFY	Thu, Feb 17, 2011	8.58	8.70	8.56	8.70
3005	NYSE	INFY	Wed, Feb 16, 2011	8.54	8.65	8.54	8.58
3004	NYSE	INFY	Tue, Feb 15, 2011	8.48	8.58	8.48	8.54
3003	NYSE	INFY	Mon, Feb 14, 2011	8.46	8.57	8.46	8.52
3002	NYSE	INFY	Fri, Feb 11, 2011	8.34	8.39	8.28	8.39
3001	NYSE	INFY	Thu, Feb 10, 2011	8.38	8.47	8.34	8.42
3000	NYSE	INFY	Wed, Feb 9, 2011	8.63	8.63	8.46	8.50
2999	NYSE	INFY	Tue, Feb 8, 2011	8.59	8.64	8.51	8.62
2998	NYSE	INFY	Mon, Feb 7, 2011	8.54	8.64	8.47	8.59
2997	NYSE	INFY	Fri, Feb 4, 2011	8.42	8.48	8.37	8.46
2996	NYSE	INFY	Thu, Feb 3, 2011	8.50	8.58	8.47	8.54
2995	NYSE	INFY	Wed, Feb 2, 2011	8.52	8.59	8.46	8.50
2994	NYSE	INFY	Tue, Feb 1, 2011	8.52	8.62	8.48	8.59
2993	NYSE	INFY	Mon, Jan 31, 2011	8.43	8.50	8.43	8.46
2992	NYSE	INFY	Fri, Jan 28, 2011	8.72	8.74	8.45	8.45
2991	NYSE	INFY	Thu, Jan 27, 2011	8.79	8.80	8.73	8.76
2990	NYSE	INFY	Wed, Jan 26, 2011	8.77	8.82	8.71	8.80
2989	NYSE	INFY	Tue, Jan 25, 2011	8.83	8.86	8.70	8.75
2988	NYSE	INFY	Mon, Jan 24, 2011	8.90	8.94	8.82	8.87
2987	NYSE	INFY	Fri, Jan 21, 2011	8.90	8.99	8.77	8.79
2986	NYSE	INFY	Thu, Jan 20, 2011	8.90	8.98	8.82	8.83
2985	NYSE	INFY	Wed, Jan 19, 2011	8.86	8.95	8.80	8.86
2984	NYSE	INFY	Tue, Jan 18, 2011	9.10	9.15	8.87	8.88
2983	NYSE	INFY	Fri, Jan 14, 2011	8.97	9.01	8.81	8.84
2982	NYSE	INFY	Thu, Jan 13, 2011	9.00	9.10	8.84	8.98
2981	NYSE	INFY	Wed, Jan 12, 2011	9.44	9.63	9.34	9.59
2980	NYSE	INFY	Tue, Jan 11, 2011	9.31	9.44	9.28	9.40
2979	NYSE	INFY	Mon, Jan 10, 2011	9.40	9.52	9.36	9.41
2978	NYSE	INFY	Fri, Jan 7, 2011	9.49	9.52	9.38	9.47
2977	NYSE	INFY	Thu, Jan 6, 2011	9.62	9.71	9.61	9.66
2976	NYSE	INFY	Wed, Jan 5, 2011	9.65	9.73	9.54	9.67
2975	NYSE	INFY	Tue, Jan 4, 2011	9.67	9.69	9.52	9.61
2974	NYSE	INFY	Mon, Jan 3, 2011	9.61	9.74	9.60	9.69
2973	NYSE	INFY	Fri, Dec 31, 2010	9.52	9.57	9.48	9.51
2972	NYSE	INFY	Thu, Dec 30, 2010	9.51	9.61	9.50	9.55
2971	NYSE	INFY	Wed, Dec 29, 2010	9.40	9.53	9.40	9.48
2970	NYSE	INFY	Tue, Dec 28, 2010	9.39	9.42	9.37	9.38
2969	NYSE	INFY	Mon, Dec 27, 2010	9.31	9.43	9.26	9.38
2968	NYSE	INFY	Thu, Dec 23, 2010	9.29	9.38	9.28	9.36
2967	NYSE	INFY	Wed, Dec 22, 2010	9.25	9.29	9.21	9.28
2966	NYSE	INFY	Tue, Dec 21, 2010	9.23	9.30	9.18	9.26
2965	NYSE	INFY	Mon, Dec 20, 2010	9.22	9.26	9.15	9.22
2964	NYSE	INFY	Fri, Dec 17, 2010	9.16	9.24	9.14	9.22
2963	NYSE	INFY	Thu, Dec 16, 2010	9.00	9.20	8.96	9.20
2962	NYSE	INFY	Wed, Dec 15, 2010	8.88	8.98	8.85	8.93
2961	NYSE	INFY	Tue, Dec 14, 2010	8.78	8.95	8.74	8.91
2960	NYSE	INFY	Mon, Dec 13, 2010	8.78	8.83	8.74	8.81
2959	NYSE	INFY	Fri, Dec 10, 2010	8.75	8.77	8.66	8.72
2958	NYSE	INFY	Thu, Dec 9, 2010	8.75	8.75	8.66	8.68
2957	NYSE	INFY	Wed, Dec 8, 2010	8.73	8.80	8.68	8.76
2956	NYSE	INFY	Tue, Dec 7, 2010	8.83	8.87	8.74	8.76
2955	NYSE	INFY	Mon, Dec 6, 2010	8.71	8.79	8.66	8.69
2954	NYSE	INFY	Fri, Dec 3, 2010	8.65	8.71	8.62	8.67
2953	NYSE	INFY	Thu, Dec 2, 2010	8.47	8.67	8.45	8.66
2952	NYSE	INFY	Wed, Dec 1, 2010	8.43	8.52	8.39	8.48
2951	NYSE	INFY	Tue, Nov 30, 2010	8.18	8.29	8.18	8.27
2950	NYSE	INFY	Mon, Nov 29, 2010	8.30	8.33	8.20	8.30
2949	NYSE	INFY	Fri, Nov 26, 2010	8.28	8.42	8.26	8.37
2948	NYSE	INFY	Wed, Nov 24, 2010	8.24	8.39	8.24	8.36
2947	NYSE	INFY	Tue, Nov 23, 2010	8.25	8.30	8.15	8.21
2946	NYSE	INFY	Mon, Nov 22, 2010	8.34	8.40	8.28	8.39
2945	NYSE	INFY	Fri, Nov 19, 2010	8.23	8.26	8.14	8.24
2944	NYSE	INFY	Thu, Nov 18, 2010	8.23	8.34	8.23	8.29
2943	NYSE	INFY	Wed, Nov 17, 2010	8.07	8.14	8.05	8.06
2942	NYSE	INFY	Tue, Nov 16, 2010	8.19	8.22	8.04	8.08
2941	NYSE	INFY	Mon, Nov 15, 2010	8.36	8.42	8.29	8.31
2940	NYSE	INFY	Fri, Nov 12, 2010	8.38	8.43	8.25	8.29
2939	NYSE	INFY	Thu, Nov 11, 2010	8.50	8.54	8.41	8.46
2938	NYSE	INFY	Wed, Nov 10, 2010	8.58	8.65	8.49	8.54
2937	NYSE	INFY	Tue, Nov 9, 2010	8.55	8.60	8.40	8.42
2936	NYSE	INFY	Mon, Nov 8, 2010	8.56	8.56	8.47	8.50
2935	NYSE	INFY	Fri, Nov 5, 2010	8.70	8.70	8.60	8.62
2934	NYSE	INFY	Thu, Nov 4, 2010	8.68	8.72	8.63	8.70
2933	NYSE	INFY	Wed, Nov 3, 2010	8.46	8.53	8.43	8.51
2932	NYSE	INFY	Tue, Nov 2, 2010	8.45	8.52	8.45	8.47
2931	NYSE	INFY	Mon, Nov 1, 2010	8.46	8.50	8.33	8.40
2930	NYSE	INFY	Fri, Oct 29, 2010	8.36	8.43	8.33	8.43
2929	NYSE	INFY	Thu, Oct 28, 2010	8.39	8.42	8.32	8.36
2928	NYSE	INFY	Wed, Oct 27, 2010	8.34	8.36	8.23	8.30
2927	NYSE	INFY	Tue, Oct 26, 2010	8.38	8.43	8.34	8.40
2926	NYSE	INFY	Mon, Oct 25, 2010	8.54	8.54	8.42	8.44
2925	NYSE	INFY	Fri, Oct 22, 2010	8.48	8.54	8.46	8.50
2924	NYSE	INFY	Thu, Oct 21, 2010	8.44	8.48	8.34	8.43
2923	NYSE	INFY	Wed, Oct 20, 2010	8.34	8.40	8.33	8.35
2922	NYSE	INFY	Tue, Oct 19, 2010	8.35	8.37	8.25	8.29
2921	NYSE	INFY	Mon, Oct 18, 2010	8.64	8.69	8.53	8.59
2920	NYSE	INFY	Fri, Oct 15, 2010	8.77	8.84	8.51	8.58
2919	NYSE	INFY	Thu, Oct 14, 2010	8.95	9.00	8.82	8.88
2918	NYSE	INFY	Wed, Oct 13, 2010	8.78	8.93	8.78	8.90
2917	NYSE	INFY	Tue, Oct 12, 2010	8.54	8.63	8.52	8.62
2916	NYSE	INFY	Mon, Oct 11, 2010	8.65	8.71	8.58	8.60
2915	NYSE	INFY	Fri, Oct 8, 2010	8.67	8.72	8.59	8.69
2914	NYSE	INFY	Thu, Oct 7, 2010	8.61	8.67	8.58	8.61
2913	NYSE	INFY	Wed, Oct 6, 2010	8.67	8.72	8.59	8.63
2912	NYSE	INFY	Tue, Oct 5, 2010	8.66	8.75	8.64	8.72
2911	NYSE	INFY	Mon, Oct 4, 2010	8.74	8.74	8.52	8.60
2910	NYSE	INFY	Fri, Oct 1, 2010	8.63	8.87	8.63	8.82
2909	NYSE	INFY	Thu, Sep 30, 2010	8.43	8.50	8.34	8.41
2908	NYSE	INFY	Wed, Sep 29, 2010	8.42	8.43	8.34	8.39
2907	NYSE	INFY	Tue, Sep 28, 2010	8.30	8.43	8.24	8.41
2906	NYSE	INFY	Mon, Sep 27, 2010	8.31	8.38	8.27	8.27
2905	NYSE	INFY	Fri, Sep 24, 2010	8.30	8.40	8.27	8.36
2904	NYSE	INFY	Thu, Sep 23, 2010	8.17	8.24	8.16	8.18
2903	NYSE	INFY	Wed, Sep 22, 2010	8.23	8.31	8.15	8.19
2902	NYSE	INFY	Tue, Sep 21, 2010	8.37	8.37	8.17	8.24
2901	NYSE	INFY	Mon, Sep 20, 2010	8.19	8.28	8.13	8.27
2900	NYSE	INFY	Fri, Sep 17, 2010	8.10	8.15	8.09	8.13
2899	NYSE	INFY	Thu, Sep 16, 2010	8.05	8.12	8.05	8.11
2898	NYSE	INFY	Wed, Sep 15, 2010	8.18	8.20	8.04	8.10
2897	NYSE	INFY	Tue, Sep 14, 2010	8.08	8.18	8.07	8.14
2896	NYSE	INFY	Mon, Sep 13, 2010	7.89	8.11	7.89	8.09
2895	NYSE	INFY	Fri, Sep 10, 2010	7.77	7.83	7.75	7.79
2894	NYSE	INFY	Thu, Sep 9, 2010	7.75	7.77	7.71	7.73
2893	NYSE	INFY	Wed, Sep 8, 2010	7.68	7.79	7.68	7.70
2892	NYSE	INFY	Tue, Sep 7, 2010	7.64	7.65	7.57	7.60
2891	NYSE	INFY	Fri, Sep 3, 2010	7.53	7.61	7.49	7.58
2890	NYSE	INFY	Thu, Sep 2, 2010	7.38	7.51	7.38	7.47
2889	NYSE	INFY	Wed, Sep 1, 2010	7.34	7.47	7.34	7.46
2888	NYSE	INFY	Tue, Aug 31, 2010	7.16	7.20	7.09	7.16
2887	NYSE	INFY	Mon, Aug 30, 2010	7.20	7.24	7.16	7.17
2886	NYSE	INFY	Fri, Aug 27, 2010	7.27	7.28	7.13	7.25
2885	NYSE	INFY	Thu, Aug 26, 2010	7.35	7.39	7.29	7.29
2884	NYSE	INFY	Wed, Aug 25, 2010	7.28	7.38	7.26	7.34
2883	NYSE	INFY	Tue, Aug 24, 2010	7.39	7.39	7.27	7.33
2882	NYSE	INFY	Mon, Aug 23, 2010	7.49	7.56	7.41	7.42
2881	NYSE	INFY	Fri, Aug 20, 2010	7.41	7.48	7.39	7.45
2880	NYSE	INFY	Thu, Aug 19, 2010	7.51	7.55	7.42	7.45
2879	NYSE	INFY	Wed, Aug 18, 2010	7.44	7.57	7.44	7.55
2878	NYSE	INFY	Tue, Aug 17, 2010	7.49	7.53	7.42	7.46
2877	NYSE	INFY	Mon, Aug 16, 2010	7.26	7.45	7.26	7.44
2876	NYSE	INFY	Fri, Aug 13, 2010	7.35	7.42	7.35	7.38
2875	NYSE	INFY	Thu, Aug 12, 2010	7.36	7.44	7.34	7.41
2874	NYSE	INFY	Wed, Aug 11, 2010	7.59	7.61	7.45	7.47
2873	NYSE	INFY	Tue, Aug 10, 2010	7.70	7.79	7.64	7.76
2872	NYSE	INFY	Mon, Aug 9, 2010	7.76	7.84	7.76	7.80
2871	NYSE	INFY	Fri, Aug 6, 2010	7.73	7.75	7.59	7.74
2870	NYSE	INFY	Thu, Aug 5, 2010	7.85	7.87	7.71	7.78
2869	NYSE	INFY	Wed, Aug 4, 2010	7.87	7.94	7.82	7.92
2868	NYSE	INFY	Tue, Aug 3, 2010	7.75	7.85	7.67	7.83
2867	NYSE	INFY	Mon, Aug 2, 2010	7.70	7.74	7.64	7.67
2866	NYSE	INFY	Fri, Jul 30, 2010	7.49	7.59	7.44	7.56
2865	NYSE	INFY	Thu, Jul 29, 2010	7.57	7.61	7.46	7.55
2864	NYSE	INFY	Wed, Jul 28, 2010	7.54	7.61	7.50	7.55
2863	NYSE	INFY	Tue, Jul 27, 2010	7.62	7.64	7.53	7.60
2862	NYSE	INFY	Mon, Jul 26, 2010	7.55	7.58	7.48	7.58
2861	NYSE	INFY	Fri, Jul 23, 2010	7.42	7.53	7.38	7.52
2860	NYSE	INFY	Thu, Jul 22, 2010	7.33	7.52	7.30	7.50
2859	NYSE	INFY	Wed, Jul 21, 2010	7.39	7.40	7.22	7.25
2858	NYSE	INFY	Tue, Jul 20, 2010	7.18	7.37	7.17	7.36
2857	NYSE	INFY	Mon, Jul 19, 2010	7.33	7.36	7.27	7.33
2856	NYSE	INFY	Fri, Jul 16, 2010	7.44	7.44	7.27	7.29
2855	NYSE	INFY	Thu, Jul 15, 2010	7.42	7.45	7.36	7.42
2854	NYSE	INFY	Wed, Jul 14, 2010	7.43	7.48	7.37	7.42
2853	NYSE	INFY	Tue, Jul 13, 2010	7.53	7.56	7.34	7.43
2852	NYSE	INFY	Mon, Jul 12, 2010	7.81	7.92	7.77	7.88
2851	NYSE	INFY	Fri, Jul 9, 2010	7.69	7.83	7.68	7.82
2850	NYSE	INFY	Thu, Jul 8, 2010	7.66	7.73	7.62	7.67
2849	NYSE	INFY	Wed, Jul 7, 2010	7.43	7.60	7.42	7.60
2848	NYSE	INFY	Tue, Jul 6, 2010	7.49	7.56	7.36	7.43
2847	NYSE	INFY	Fri, Jul 2, 2010	7.39	7.41	7.25	7.36
2846	NYSE	INFY	Thu, Jul 1, 2010	7.52	7.55	7.34	7.39
2845	NYSE	INFY	Wed, Jun 30, 2010	7.51	7.60	7.45	7.49
2844	NYSE	INFY	Tue, Jun 29, 2010	7.63	7.65	7.44	7.49
2843	NYSE	INFY	Mon, Jun 28, 2010	7.77	7.80	7.66	7.76
2842	NYSE	INFY	Fri, Jun 25, 2010	7.75	7.82	7.66	7.79
2841	NYSE	INFY	Thu, Jun 24, 2010	7.73	7.80	7.67	7.69
2840	NYSE	INFY	Wed, Jun 23, 2010	7.80	7.85	7.70	7.78
2839	NYSE	INFY	Tue, Jun 22, 2010	7.87	7.96	7.75	7.76
2838	NYSE	INFY	Mon, Jun 21, 2010	7.99	8.06	7.88	7.90
2837	NYSE	INFY	Fri, Jun 18, 2010	7.86	7.95	7.86	7.93
2836	NYSE	INFY	Thu, Jun 17, 2010	7.93	7.99	7.83	7.90
2835	NYSE	INFY	Wed, Jun 16, 2010	7.76	7.96	7.75	7.95
2834	NYSE	INFY	Tue, Jun 15, 2010	7.64	7.84	7.63	7.83
2833	NYSE	INFY	Mon, Jun 14, 2010	7.54	7.75	7.54	7.64
2832	NYSE	INFY	Fri, Jun 11, 2010	7.26	7.45	7.25	7.43
2831	NYSE	INFY	Thu, Jun 10, 2010	7.25	7.36	7.22	7.36
2830	NYSE	INFY	Wed, Jun 9, 2010	7.16	7.29	7.12	7.15
2829	NYSE	INFY	Tue, Jun 8, 2010	7.08	7.18	6.99	7.17
2828	NYSE	INFY	Mon, Jun 7, 2010	7.19	7.25	7.06	7.07
2827	NYSE	INFY	Fri, Jun 4, 2010	7.23	7.32	7.18	7.22
2826	NYSE	INFY	Thu, Jun 3, 2010	7.37	7.39	7.25	7.35
2825	NYSE	INFY	Wed, Jun 2, 2010	7.08	7.31	7.00	7.31
2824	NYSE	INFY	Tue, Jun 1, 2010	7.12	7.23	7.05	7.07
2823	NYSE	INFY	Fri, May 28, 2010	7.25	7.26	7.16	7.20
2822	NYSE	INFY	Thu, May 27, 2010	7.05	7.24	7.05	7.24
2821	NYSE	INFY	Wed, May 26, 2010	7.02	7.12	6.91	6.95
2820	NYSE	INFY	Tue, May 25, 2010	6.75	6.95	6.66	6.95
2819	NYSE	INFY	Mon, May 24, 2010	7.00	7.05	6.94	6.96
2818	NYSE	INFY	Fri, May 21, 2010	6.81	7.06	6.77	7.05
2817	NYSE	INFY	Thu, May 20, 2010	6.94	7.00	6.84	6.90
2816	NYSE	INFY	Wed, May 19, 2010	7.13	7.23	7.05	7.11
2815	NYSE	INFY	Tue, May 18, 2010	7.25	7.34	7.15	7.18
2814	NYSE	INFY	Mon, May 17, 2010	7.17	7.26	7.05	7.24
2813	NYSE	INFY	Fri, May 14, 2010	7.34	7.34	7.13	7.23
2812	NYSE	INFY	Thu, May 13, 2010	7.48	7.54	7.43	7.46
2811	NYSE	INFY	Wed, May 12, 2010	7.39	7.45	7.34	7.44
2810	NYSE	INFY	Tue, May 11, 2010	7.36	7.50	7.32	7.38
2809	NYSE	INFY	Mon, May 10, 2010	7.42	7.51	7.37	7.50
2808	NYSE	INFY	Fri, May 7, 2010	7.10	7.18	6.91	7.06
2807	NYSE	INFY	Thu, May 6, 2010	7.31	7.35	6.81	7.10
2806	NYSE	INFY	Wed, May 5, 2010	7.37	7.38	7.28	7.37
2805	NYSE	INFY	Tue, May 4, 2010	7.52	7.54	7.22	7.32
2804	NYSE	INFY	Mon, May 3, 2010	7.51	7.62	7.49	7.59
2803	NYSE	INFY	Fri, Apr 30, 2010	7.66	7.66	7.48	7.49
2802	NYSE	INFY	Thu, Apr 29, 2010	7.55	7.66	7.50	7.63
2801	NYSE	INFY	Wed, Apr 28, 2010	7.57	7.62	7.51	7.55
2800	NYSE	INFY	Tue, Apr 27, 2010	7.80	7.80	7.55	7.56
2799	NYSE	INFY	Mon, Apr 26, 2010	7.74	7.83	7.73	7.81
2798	NYSE	INFY	Fri, Apr 23, 2010	7.79	7.80	7.67	7.74
2797	NYSE	INFY	Thu, Apr 22, 2010	7.65	7.79	7.60	7.78
2796	NYSE	INFY	Wed, Apr 21, 2010	7.73	7.74	7.65	7.70
2795	NYSE	INFY	Tue, Apr 20, 2010	7.69	7.79	7.65	7.78
2794	NYSE	INFY	Mon, Apr 19, 2010	7.68	7.76	7.62	7.72
2793	NYSE	INFY	Fri, Apr 16, 2010	7.80	7.81	7.69	7.75
2792	NYSE	INFY	Thu, Apr 15, 2010	7.87	7.89	7.81	7.83
2791	NYSE	INFY	Wed, Apr 14, 2010	7.91	7.92	7.80	7.85
2790	NYSE	INFY	Tue, Apr 13, 2010	7.76	7.97	7.70	7.88
2789	NYSE	INFY	Mon, Apr 12, 2010	7.59	7.71	7.58	7.68
2788	NYSE	INFY	Fri, Apr 9, 2010	7.55	7.62	7.52	7.62
2787	NYSE	INFY	Thu, Apr 8, 2010	7.49	7.55	7.41	7.54
2786	NYSE	INFY	Wed, Apr 7, 2010	7.65	7.68	7.45	7.48
2785	NYSE	INFY	Tue, Apr 6, 2010	7.56	7.68	7.52	7.64
2784	NYSE	INFY	Mon, Apr 5, 2010	7.56	7.67	7.53	7.64
2783	NYSE	INFY	Thu, Apr 1, 2010	7.46	7.52	7.44	7.52
2782	NYSE	INFY	Wed, Mar 31, 2010	7.40	7.44	7.33	7.35
2781	NYSE	INFY	Tue, Mar 30, 2010	7.42	7.51	7.40	7.47
2780	NYSE	INFY	Mon, Mar 29, 2010	7.53	7.57	7.49	7.54
2779	NYSE	INFY	Fri, Mar 26, 2010	7.69	7.71	7.58	7.62
2778	NYSE	INFY	Thu, Mar 25, 2010	7.73	7.77	7.70	7.71
2777	NYSE	INFY	Wed, Mar 24, 2010	7.75	7.79	7.68	7.68
2776	NYSE	INFY	Tue, Mar 23, 2010	7.71	7.80	7.68	7.79
2775	NYSE	INFY	Mon, Mar 22, 2010	7.58	7.71	7.51	7.70
2774	NYSE	INFY	Fri, Mar 19, 2010	7.67	7.72	7.52	7.59
2773	NYSE	INFY	Thu, Mar 18, 2010	7.67	7.74	7.66	7.72
2772	NYSE	INFY	Wed, Mar 17, 2010	7.50	7.69	7.50	7.64
2771	NYSE	INFY	Tue, Mar 16, 2010	7.50	7.52	7.45	7.52
2770	NYSE	INFY	Mon, Mar 15, 2010	7.42	7.46	7.39	7.44
2769	NYSE	INFY	Fri, Mar 12, 2010	7.51	7.51	7.38	7.39
2768	NYSE	INFY	Thu, Mar 11, 2010	7.44	7.50	7.43	7.50
2767	NYSE	INFY	Wed, Mar 10, 2010	7.40	7.50	7.37	7.48
2766	NYSE	INFY	Tue, Mar 9, 2010	7.46	7.50	7.41	7.44
2765	NYSE	INFY	Mon, Mar 8, 2010	7.40	7.50	7.40	7.48
2764	NYSE	INFY	Fri, Mar 5, 2010	7.29	7.45	7.29	7.45
2763	NYSE	INFY	Thu, Mar 4, 2010	7.33	7.33	7.21	7.27
2762	NYSE	INFY	Wed, Mar 3, 2010	7.40	7.44	7.36	7.38
2761	NYSE	INFY	Tue, Mar 2, 2010	7.29	7.45	7.29	7.39
2760	NYSE	INFY	Mon, Mar 1, 2010	7.13	7.31	7.11	7.29
2759	NYSE	INFY	Fri, Feb 26, 2010	7.11	7.12	7.02	7.11
2758	NYSE	INFY	Thu, Feb 25, 2010	6.99	7.10	6.97	7.10
2757	NYSE	INFY	Wed, Feb 24, 2010	6.96	7.07	6.96	7.06
2756	NYSE	INFY	Tue, Feb 23, 2010	7.02	7.04	6.91	6.94
2755	NYSE	INFY	Mon, Feb 22, 2010	7.02	7.04	6.96	6.99
2754	NYSE	INFY	Fri, Feb 19, 2010	6.95	7.03	6.93	7.00
2753	NYSE	INFY	Thu, Feb 18, 2010	6.88	6.99	6.88	6.98
2752	NYSE	INFY	Wed, Feb 17, 2010	6.87	6.93	6.86	6.93
2751	NYSE	INFY	Tue, Feb 16, 2010	6.85	6.94	6.83	6.94
2750	NYSE	INFY	Fri, Feb 12, 2010	6.71	6.79	6.69	6.75
2749	NYSE	INFY	Thu, Feb 11, 2010	6.65	6.79	6.64	6.78
2748	NYSE	INFY	Wed, Feb 10, 2010	6.64	6.70	6.56	6.64
2747	NYSE	INFY	Tue, Feb 9, 2010	6.58	6.70	6.54	6.66
2746	NYSE	INFY	Mon, Feb 8, 2010	6.40	6.48	6.35	6.39
2745	NYSE	INFY	Fri, Feb 5, 2010	6.33	6.40	6.19	6.37
2744	NYSE	INFY	Thu, Feb 4, 2010	6.54	6.58	6.33	6.34
2743	NYSE	INFY	Wed, Feb 3, 2010	6.64	6.68	6.61	6.65
2742	NYSE	INFY	Tue, Feb 2, 2010	6.60	6.64	6.52	6.63
2741	NYSE	INFY	Mon, Feb 1, 2010	6.50	6.61	6.50	6.61
2740	NYSE	INFY	Fri, Jan 29, 2010	6.68	6.70	6.45	6.49
2739	NYSE	INFY	Thu, Jan 28, 2010	6.83	6.83	6.53	6.54
2738	NYSE	INFY	Wed, Jan 27, 2010	6.71	6.84	6.71	6.80
2737	NYSE	INFY	Tue, Jan 26, 2010	6.78	6.86	6.72	6.76
2736	NYSE	INFY	Mon, Jan 25, 2010	6.83	6.89	6.79	6.81
2735	NYSE	INFY	Fri, Jan 22, 2010	6.98	6.99	6.76	6.76
2734	NYSE	INFY	Thu, Jan 21, 2010	7.13	7.20	6.92	6.98
2733	NYSE	INFY	Wed, Jan 20, 2010	7.24	7.25	7.08	7.14
2732	NYSE	INFY	Tue, Jan 19, 2010	7.24	7.33	7.23	7.32
2731	NYSE	INFY	Fri, Jan 15, 2010	7.32	7.34	7.19	7.24
2730	NYSE	INFY	Thu, Jan 14, 2010	7.31	7.37	7.30	7.34
2729	NYSE	INFY	Wed, Jan 13, 2010	7.32	7.39	7.24	7.32
2728	NYSE	INFY	Tue, Jan 12, 2010	7.22	7.33	7.17	7.21
2727	NYSE	INFY	Mon, Jan 11, 2010	6.84	6.88	6.76	6.85
2726	NYSE	INFY	Fri, Jan 8, 2010	6.73	6.86	6.69	6.82
2725	NYSE	INFY	Thu, Jan 7, 2010	6.89	6.90	6.78	6.80
2724	NYSE	INFY	Wed, Jan 6, 2010	7.07	7.07	6.97	7.01
2723	NYSE	INFY	Tue, Jan 5, 2010	7.09	7.13	7.05	7.12
2722	NYSE	INFY	Mon, Jan 4, 2010	7.00	7.11	7.00	7.10
2721	NYSE	INFY	Thu, Dec 31, 2009	6.94	6.97	6.91	6.91
2720	NYSE	INFY	Wed, Dec 30, 2009	6.91	7.00	6.91	6.96
2719	NYSE	INFY	Tue, Dec 29, 2009	6.97	6.97	6.89	6.95
2718	NYSE	INFY	Mon, Dec 28, 2009	7.00	7.02	6.96	6.98
2717	NYSE	INFY	Thu, Dec 24, 2009	6.96	7.00	6.93	7.00
2716	NYSE	INFY	Wed, Dec 23, 2009	6.89	6.97	6.88	6.95
2715	NYSE	INFY	Tue, Dec 22, 2009	6.75	6.83	6.71	6.81
2714	NYSE	INFY	Mon, Dec 21, 2009	6.76	6.81	6.72	6.76
2713	NYSE	INFY	Fri, Dec 18, 2009	6.80	6.84	6.70	6.83
2712	NYSE	INFY	Thu, Dec 17, 2009	6.78	6.83	6.74	6.78
2711	NYSE	INFY	Wed, Dec 16, 2009	6.73	6.87	6.73	6.80
2710	NYSE	INFY	Tue, Dec 15, 2009	6.66	6.75	6.65	6.66
2709	NYSE	INFY	Mon, Dec 14, 2009	6.63	6.68	6.61	6.68
2708	NYSE	INFY	Fri, Dec 11, 2009	6.56	6.63	6.52	6.56
2707	NYSE	INFY	Thu, Dec 10, 2009	6.48	6.59	6.48	6.58
2706	NYSE	INFY	Wed, Dec 9, 2009	6.53	6.58	6.50	6.56
2705	NYSE	INFY	Tue, Dec 8, 2009	6.48	6.52	6.40	6.47
2704	NYSE	INFY	Mon, Dec 7, 2009	6.49	6.55	6.42	6.46
2703	NYSE	INFY	Fri, Dec 4, 2009	6.59	6.64	6.47	6.56
2702	NYSE	INFY	Thu, Dec 3, 2009	6.51	6.56	6.48	6.50
2701	NYSE	INFY	Wed, Dec 2, 2009	6.47	6.55	6.47	6.51
2700	NYSE	INFY	Tue, Dec 1, 2009	6.46	6.56	6.45	6.50
2699	NYSE	INFY	Mon, Nov 30, 2009	6.37	6.42	6.33	6.37
2698	NYSE	INFY	Fri, Nov 27, 2009	6.26	6.39	6.23	6.32
2697	NYSE	INFY	Wed, Nov 25, 2009	6.55	6.62	6.54	6.58
2696	NYSE	INFY	Tue, Nov 24, 2009	6.49	6.51	6.43	6.47
2695	NYSE	INFY	Mon, Nov 23, 2009	6.50	6.56	6.46	6.48
2694	NYSE	INFY	Fri, Nov 20, 2009	6.43	6.49	6.38	6.40
2693	NYSE	INFY	Thu, Nov 19, 2009	6.48	6.49	6.32	6.37
2692	NYSE	INFY	Wed, Nov 18, 2009	6.54	6.58	6.47	6.51
2691	NYSE	INFY	Tue, Nov 17, 2009	6.39	6.59	6.39	6.57
2690	NYSE	INFY	Mon, Nov 16, 2009	6.38	6.52	6.36	6.49
2689	NYSE	INFY	Fri, Nov 13, 2009	6.30	6.39	6.26	6.36
2688	NYSE	INFY	Thu, Nov 12, 2009	6.23	6.33	6.16	6.18
2687	NYSE	INFY	Wed, Nov 11, 2009	6.20	6.31	6.17	6.21
2686	NYSE	INFY	Tue, Nov 10, 2009	6.03	6.05	6.01	6.03
2685	NYSE	INFY	Mon, Nov 9, 2009	6.05	6.15	6.04	6.14
2684	NYSE	INFY	Fri, Nov 6, 2009	6.00	6.03	5.96	5.97
2683	NYSE	INFY	Thu, Nov 5, 2009	6.00	6.07	5.98	6.04
2682	NYSE	INFY	Wed, Nov 4, 2009	5.98	6.08	5.95	5.97
2681	NYSE	INFY	Tue, Nov 3, 2009	5.74	5.85	5.72	5.84
2680	NYSE	INFY	Mon, Nov 2, 2009	5.77	5.91	5.73	5.80
2679	NYSE	INFY	Fri, Oct 30, 2009	5.88	5.90	5.66	5.75
2678	NYSE	INFY	Thu, Oct 29, 2009	5.84	5.94	5.80	5.91
2677	NYSE	INFY	Wed, Oct 28, 2009	5.93	5.96	5.79	5.80
2676	NYSE	INFY	Tue, Oct 27, 2009	6.03	6.05	5.89	5.90
2675	NYSE	INFY	Mon, Oct 26, 2009	6.10	6.21	6.01	6.03
2674	NYSE	INFY	Fri, Oct 23, 2009	6.06	6.15	6.03	6.07
2673	NYSE	INFY	Thu, Oct 22, 2009	5.97	6.03	5.94	6.02
2672	NYSE	INFY	Wed, Oct 21, 2009	5.97	6.05	5.96	5.97
2671	NYSE	INFY	Tue, Oct 20, 2009	5.99	6.01	5.92	6.01
2670	NYSE	INFY	Mon, Oct 19, 2009	5.98	6.03	5.91	5.99
2669	NYSE	INFY	Fri, Oct 16, 2009	5.99	6.01	5.87	5.95
2668	NYSE	INFY	Thu, Oct 15, 2009	6.06	6.09	6.00	6.06
2667	NYSE	INFY	Wed, Oct 14, 2009	6.07	6.13	6.07	6.12
2666	NYSE	INFY	Tue, Oct 13, 2009	5.93	5.98	5.91	5.95
2665	NYSE	INFY	Mon, Oct 12, 2009	6.09	6.09	5.89	5.92
2664	NYSE	INFY	Fri, Oct 9, 2009	5.92	6.02	5.88	5.97
2663	NYSE	INFY	Thu, Oct 8, 2009	6.05	6.21	6.04	6.19
2662	NYSE	INFY	Wed, Oct 7, 2009	6.04	6.12	6.00	6.07
2661	NYSE	INFY	Tue, Oct 6, 2009	6.19	6.22	6.10	6.20
2660	NYSE	INFY	Mon, Oct 5, 2009	6.04	6.19	6.03	6.16
2659	NYSE	INFY	Fri, Oct 2, 2009	5.85	6.02	5.84	5.98
2658	NYSE	INFY	Thu, Oct 1, 2009	6.10	6.13	5.90	5.91
2657	NYSE	INFY	Wed, Sep 30, 2009	6.06	6.11	5.92	6.06
2656	NYSE	INFY	Tue, Sep 29, 2009	6.01	6.04	5.94	6.02
2655	NYSE	INFY	Mon, Sep 28, 2009	5.88	6.04	5.84	5.99
2654	NYSE	INFY	Fri, Sep 25, 2009	5.82	5.86	5.78	5.83
2653	NYSE	INFY	Thu, Sep 24, 2009	5.99	6.05	5.88	5.89
2652	NYSE	INFY	Wed, Sep 23, 2009	6.12	6.15	6.06	6.07
2651	NYSE	INFY	Tue, Sep 22, 2009	6.21	6.26	6.14	6.16
2650	NYSE	INFY	Mon, Sep 21, 2009	6.03	6.18	6.02	6.12
2649	NYSE	INFY	Fri, Sep 18, 2009	6.16	6.18	6.08	6.09
2648	NYSE	INFY	Thu, Sep 17, 2009	6.11	6.21	6.08	6.15
2647	NYSE	INFY	Wed, Sep 16, 2009	6.00	6.08	5.92	6.07
2646	NYSE	INFY	Tue, Sep 15, 2009	5.85	5.91	5.83	5.89
2645	NYSE	INFY	Mon, Sep 14, 2009	5.80	5.85	5.77	5.81
2644	NYSE	INFY	Fri, Sep 11, 2009	5.90	5.93	5.83	5.85
2643	NYSE	INFY	Thu, Sep 10, 2009	5.80	5.93	5.79	5.90
2642	NYSE	INFY	Wed, Sep 9, 2009	5.76	5.87	5.72	5.86
2641	NYSE	INFY	Tue, Sep 8, 2009	5.67	5.75	5.64	5.75
2640	NYSE	INFY	Fri, Sep 4, 2009	5.58	5.63	5.56	5.61
2639	NYSE	INFY	Thu, Sep 3, 2009	5.52	5.58	5.49	5.54
2638	NYSE	INFY	Wed, Sep 2, 2009	5.47	5.51	5.43	5.43
2637	NYSE	INFY	Tue, Sep 1, 2009	5.42	5.56	5.37	5.39
2636	NYSE	INFY	Mon, Aug 31, 2009	5.44	5.48	5.35	5.40
2635	NYSE	INFY	Fri, Aug 28, 2009	5.59	5.64	5.48	5.53
2634	NYSE	INFY	Thu, Aug 27, 2009	5.56	5.61	5.48	5.60
2633	NYSE	INFY	Wed, Aug 26, 2009	5.55	5.65	5.49	5.53
2632	NYSE	INFY	Tue, Aug 25, 2009	5.33	5.39	5.32	5.39
2631	NYSE	INFY	Mon, Aug 24, 2009	5.36	5.37	5.27	5.30
2630	NYSE	INFY	Fri, Aug 21, 2009	5.20	5.31	5.20	5.28
2629	NYSE	INFY	Thu, Aug 20, 2009	5.15	5.16	5.04	5.15
2628	NYSE	INFY	Wed, Aug 19, 2009	5.04	5.15	5.00	5.13
2627	NYSE	INFY	Tue, Aug 18, 2009	5.06	5.13	5.02	5.11
2626	NYSE	INFY	Mon, Aug 17, 2009	5.13	5.14	5.06	5.07
2625	NYSE	INFY	Fri, Aug 14, 2009	5.32	5.34	5.20	5.24
2624	NYSE	INFY	Thu, Aug 13, 2009	5.42	5.42	5.30	5.36
2623	NYSE	INFY	Wed, Aug 12, 2009	5.36	5.42	5.32	5.38
2622	NYSE	INFY	Tue, Aug 11, 2009	5.36	5.39	5.30	5.33
2621	NYSE	INFY	Mon, Aug 10, 2009	5.47	5.52	5.36	5.39
2620	NYSE	INFY	Fri, Aug 7, 2009	5.41	5.47	5.38	5.45
2619	NYSE	INFY	Thu, Aug 6, 2009	5.49	5.51	5.40	5.44
2618	NYSE	INFY	Wed, Aug 5, 2009	5.62	5.65	5.50	5.56
2617	NYSE	INFY	Tue, Aug 4, 2009	5.51	5.67	5.51	5.62
2616	NYSE	INFY	Mon, Aug 3, 2009	5.47	5.55	5.40	5.55
2615	NYSE	INFY	Fri, Jul 31, 2009	5.35	5.45	5.35	5.38
2614	NYSE	INFY	Thu, Jul 30, 2009	5.26	5.34	5.23	5.28
2613	NYSE	INFY	Wed, Jul 29, 2009	5.19	5.21	5.14	5.20
2612	NYSE	INFY	Tue, Jul 28, 2009	5.27	5.27	5.19	5.25
2611	NYSE	INFY	Mon, Jul 27, 2009	5.29	5.33	5.23	5.31
2610	NYSE	INFY	Fri, Jul 24, 2009	5.24	5.31	5.20	5.30
2609	NYSE	INFY	Thu, Jul 23, 2009	5.10	5.32	5.07	5.28
2608	NYSE	INFY	Wed, Jul 22, 2009	4.99	5.12	4.93	5.06
2607	NYSE	INFY	Tue, Jul 21, 2009	5.09	5.12	5.01	5.11
2606	NYSE	INFY	Mon, Jul 20, 2009	5.05	5.10	5.00	5.09
2605	NYSE	INFY	Fri, Jul 17, 2009	4.77	4.86	4.71	4.84
2604	NYSE	INFY	Thu, Jul 16, 2009	4.65	4.72	4.61	4.70
2603	NYSE	INFY	Wed, Jul 15, 2009	4.56	4.67	4.55	4.67
2602	NYSE	INFY	Tue, Jul 14, 2009	4.58	4.61	4.49	4.51
2601	NYSE	INFY	Mon, Jul 13, 2009	4.58	4.59	4.42	4.53
2600	NYSE	INFY	Fri, Jul 10, 2009	4.43	4.54	4.35	4.49
2599	NYSE	INFY	Thu, Jul 9, 2009	4.25	4.40	4.25	4.31
2598	NYSE	INFY	Wed, Jul 8, 2009	4.27	4.36	4.23	4.29
2597	NYSE	INFY	Tue, Jul 7, 2009	4.44	4.46	4.41	4.41
2596	NYSE	INFY	Mon, Jul 6, 2009	4.51	4.51	4.39	4.47
2595	NYSE	INFY	Thu, Jul 2, 2009	4.62	4.64	4.51	4.53
2594	NYSE	INFY	Wed, Jul 1, 2009	4.66	4.73	4.63	4.67
2593	NYSE	INFY	Tue, Jun 30, 2009	4.68	4.69	4.58	4.60
2592	NYSE	INFY	Mon, Jun 29, 2009	4.71	4.71	4.63	4.66
2591	NYSE	INFY	Fri, Jun 26, 2009	4.70	4.77	4.68	4.71
2590	NYSE	INFY	Thu, Jun 25, 2009	4.49	4.60	4.46	4.59
2589	NYSE	INFY	Wed, Jun 24, 2009	4.46	4.56	4.45	4.52
2588	NYSE	INFY	Tue, Jun 23, 2009	4.43	4.47	4.40	4.43
2587	NYSE	INFY	Mon, Jun 22, 2009	4.48	4.51	4.38	4.38
2586	NYSE	INFY	Fri, Jun 19, 2009	4.57	4.61	4.51	4.52
2585	NYSE	INFY	Thu, Jun 18, 2009	4.45	4.46	4.38	4.41
2584	NYSE	INFY	Wed, Jun 17, 2009	4.39	4.45	4.33	4.40
2583	NYSE	INFY	Tue, Jun 16, 2009	4.50	4.51	4.34	4.36
2582	NYSE	INFY	Mon, Jun 15, 2009	4.58	4.58	4.40	4.44
2581	NYSE	INFY	Fri, Jun 12, 2009	4.57	4.64	4.54	4.64
2580	NYSE	INFY	Thu, Jun 11, 2009	4.60	4.69	4.59	4.64
2579	NYSE	INFY	Wed, Jun 10, 2009	4.74	4.74	4.59	4.66
2578	NYSE	INFY	Tue, Jun 9, 2009	4.65	4.73	4.65	4.69
2577	NYSE	INFY	Mon, Jun 8, 2009	4.45	4.58	4.45	4.53
2576	NYSE	INFY	Fri, Jun 5, 2009	4.54	4.58	4.46	4.51
2575	NYSE	INFY	Thu, Jun 4, 2009	4.40	4.48	4.35	4.45
2574	NYSE	INFY	Wed, Jun 3, 2009	4.38	4.43	4.33	4.41
2573	NYSE	INFY	Tue, Jun 2, 2009	4.48	4.57	4.42	4.55
2572	NYSE	INFY	Mon, Jun 1, 2009	4.43	4.52	4.40	4.46
2571	NYSE	INFY	Fri, May 29, 2009	4.20	4.32	4.15	4.32
2570	NYSE	INFY	Thu, May 28, 2009	4.11	4.19	4.05	4.17
2569	NYSE	INFY	Wed, May 27, 2009	4.02	4.19	4.02	4.08
2568	NYSE	INFY	Tue, May 26, 2009	3.95	4.10	3.90	4.05
2567	NYSE	INFY	Fri, May 22, 2009	3.97	4.01	3.94	3.95
2566	NYSE	INFY	Thu, May 21, 2009	3.99	4.03	3.90	3.94
2565	NYSE	INFY	Wed, May 20, 2009	4.11	4.19	4.00	4.03
2564	NYSE	INFY	Tue, May 19, 2009	4.14	4.24	4.09	4.13
2563	NYSE	INFY	Mon, May 18, 2009	4.50	4.58	4.31	4.36
2562	NYSE	INFY	Fri, May 15, 2009	4.00	4.06	3.95	4.00
2561	NYSE	INFY	Thu, May 14, 2009	3.89	3.95	3.86	3.94
2560	NYSE	INFY	Wed, May 13, 2009	3.90	3.94	3.79	3.80
2559	NYSE	INFY	Tue, May 12, 2009	4.04	4.06	3.96	3.98
2558	NYSE	INFY	Mon, May 11, 2009	3.82	3.93	3.80	3.88
2557	NYSE	INFY	Fri, May 8, 2009	3.91	3.97	3.85	3.90
2556	NYSE	INFY	Thu, May 7, 2009	4.00	4.00	3.85	3.87
2555	NYSE	INFY	Wed, May 6, 2009	4.06	4.06	3.85	3.93
2554	NYSE	INFY	Tue, May 5, 2009	4.07	4.10	4.00	4.05
2553	NYSE	INFY	Mon, May 4, 2009	4.03	4.10	3.99	4.10
2552	NYSE	INFY	Fri, May 1, 2009	3.83	3.87	3.79	3.84
2551	NYSE	INFY	Thu, Apr 30, 2009	3.81	3.88	3.79	3.85
2550	NYSE	INFY	Wed, Apr 29, 2009	3.70	3.82	3.69	3.79
2549	NYSE	INFY	Tue, Apr 28, 2009	3.51	3.62	3.51	3.58
2548	NYSE	INFY	Mon, Apr 27, 2009	3.55	3.62	3.50	3.58
2547	NYSE	INFY	Fri, Apr 24, 2009	3.58	3.65	3.56	3.61
2546	NYSE	INFY	Thu, Apr 23, 2009	3.61	3.62	3.52	3.58
2545	NYSE	INFY	Wed, Apr 22, 2009	3.41	3.54	3.38	3.49
2544	NYSE	INFY	Tue, Apr 21, 2009	3.37	3.42	3.33	3.40
2543	NYSE	INFY	Mon, Apr 20, 2009	3.44	3.44	3.36	3.39
2542	NYSE	INFY	Fri, Apr 17, 2009	3.49	3.51	3.41	3.50
2541	NYSE	INFY	Thu, Apr 16, 2009	3.41	3.47	3.34	3.44
2540	NYSE	INFY	Wed, Apr 15, 2009	3.40	3.60	3.27	3.35
2539	NYSE	INFY	Tue, Apr 14, 2009	3.63	3.64	3.57	3.60
2538	NYSE	INFY	Mon, Apr 13, 2009	3.68	3.70	3.61	3.69
2537	NYSE	INFY	Thu, Apr 9, 2009	3.67	3.72	3.66	3.72
2536	NYSE	INFY	Wed, Apr 8, 2009	3.57	3.63	3.52	3.61
2535	NYSE	INFY	Tue, Apr 7, 2009	3.49	3.55	3.45	3.52
2534	NYSE	INFY	Mon, Apr 6, 2009	3.57	3.57	3.50	3.54
2533	NYSE	INFY	Fri, Apr 3, 2009	3.61	3.63	3.51	3.63
2532	NYSE	INFY	Thu, Apr 2, 2009	3.49	3.74	3.49	3.58
2531	NYSE	INFY	Wed, Apr 1, 2009	3.34	3.39	3.26	3.37
2530	NYSE	INFY	Tue, Mar 31, 2009	3.30	3.43	3.29	3.33
2529	NYSE	INFY	Mon, Mar 30, 2009	3.19	3.25	3.16	3.23
2528	NYSE	INFY	Fri, Mar 27, 2009	3.34	3.36	3.24	3.24
2527	NYSE	INFY	Thu, Mar 26, 2009	3.44	3.51	3.37	3.50
2526	NYSE	INFY	Wed, Mar 25, 2009	3.32	3.40	3.29	3.36
2525	NYSE	INFY	Tue, Mar 24, 2009	3.35	3.40	3.27	3.24
2524	NYSE	INFY	Mon, Mar 23, 2009	3.34	3.45	3.32	3.45
2523	NYSE	INFY	Fri, Mar 20, 2009	3.37	3.39	3.21	3.24
2522	NYSE	INFY	Thu, Mar 19, 2009	3.32	3.37	3.30	3.34
2521	NYSE	INFY	Wed, Mar 18, 2009	3.14	3.31	3.14	3.28
2520	NYSE	INFY	Tue, Mar 17, 2009	3.15	3.18	3.08	3.17
2519	NYSE	INFY	Mon, Mar 16, 2009	3.18	3.22	3.14	3.14
2518	NYSE	INFY	Fri, Mar 13, 2009	3.21	3.23	3.12	3.17
2517	NYSE	INFY	Thu, Mar 12, 2009	3.05	3.18	3.04	3.18
2516	NYSE	INFY	Wed, Mar 11, 2009	3.10	3.17	3.05	3.06
2515	NYSE	INFY	Tue, Mar 10, 2009	2.90	3.07	2.87	3.06
2514	NYSE	INFY	Mon, Mar 9, 2009	2.91	2.92	2.83	2.85
2513	NYSE	INFY	Fri, Mar 6, 2009	2.92	2.94	2.85	2.92
2512	NYSE	INFY	Thu, Mar 5, 2009	2.94	2.97	2.85	2.87
2511	NYSE	INFY	Wed, Mar 4, 2009	2.94	3.06	2.94	3.01
2510	NYSE	INFY	Tue, Mar 3, 2009	2.85	2.94	2.83	2.89
2509	NYSE	INFY	Mon, Mar 2, 2009	2.94	2.99	2.84	2.85
2508	NYSE	INFY	Fri, Feb 27, 2009	3.03	3.08	2.99	3.03
2507	NYSE	INFY	Thu, Feb 26, 2009	3.10	3.13	3.03	3.03
2506	NYSE	INFY	Wed, Feb 25, 2009	3.07	3.13	3.04	3.08
2505	NYSE	INFY	Tue, Feb 24, 2009	3.01	3.11	2.99	3.10
2504	NYSE	INFY	Mon, Feb 23, 2009	3.05	3.08	2.96	2.96
2503	NYSE	INFY	Fri, Feb 20, 2009	3.06	3.13	2.99	3.02
2502	NYSE	INFY	Thu, Feb 19, 2009	3.16	3.24	3.08	3.09
2501	NYSE	INFY	Wed, Feb 18, 2009	3.12	3.18	3.09	3.14
2500	NYSE	INFY	Tue, Feb 17, 2009	3.17	3.20	3.11	3.14
2499	NYSE	INFY	Fri, Feb 13, 2009	3.38	3.41	3.26	3.30
2498	NYSE	INFY	Thu, Feb 12, 2009	3.31	3.39	3.22	3.38
2497	NYSE	INFY	Wed, Feb 11, 2009	3.48	3.50	3.33	3.37
2496	NYSE	INFY	Tue, Feb 10, 2009	3.63	3.63	3.38	3.39
2495	NYSE	INFY	Mon, Feb 9, 2009	3.58	3.67	3.51	3.67
2494	NYSE	INFY	Fri, Feb 6, 2009	3.36	3.65	3.31	3.62
2493	NYSE	INFY	Thu, Feb 5, 2009	3.29	3.37	3.24	3.35
2492	NYSE	INFY	Wed, Feb 4, 2009	3.42	3.47	3.33	3.39
2491	NYSE	INFY	Tue, Feb 3, 2009	3.33	3.44	3.29	3.43
2490	NYSE	INFY	Mon, Feb 2, 2009	3.29	3.36	3.26	3.33
2489	NYSE	INFY	Fri, Jan 30, 2009	3.42	3.44	3.30	3.32
2488	NYSE	INFY	Thu, Jan 29, 2009	3.49	3.52	3.41	3.43
2487	NYSE	INFY	Wed, Jan 28, 2009	3.48	3.55	3.46	3.51
2486	NYSE	INFY	Tue, Jan 27, 2009	3.38	3.42	3.34	3.39
2485	NYSE	INFY	Mon, Jan 26, 2009	3.28	3.40	3.27	3.34
2484	NYSE	INFY	Fri, Jan 23, 2009	3.13	3.32	3.13	3.26
2483	NYSE	INFY	Thu, Jan 22, 2009	3.29	3.31	3.13	3.19
2482	NYSE	INFY	Wed, Jan 21, 2009	3.26	3.35	3.20	3.34
2481	NYSE	INFY	Tue, Jan 20, 2009	3.40	3.44	3.27	3.27
2480	NYSE	INFY	Fri, Jan 16, 2009	3.45	3.48	3.36	3.46
2479	NYSE	INFY	Thu, Jan 15, 2009	3.30	3.44	3.23	3.39
2478	NYSE	INFY	Wed, Jan 14, 2009	3.41	3.42	3.28	3.30
2477	NYSE	INFY	Tue, Jan 13, 2009	3.41	3.52	3.33	3.43
2476	NYSE	INFY	Mon, Jan 12, 2009	3.21	3.35	3.19	3.24
2475	NYSE	INFY	Fri, Jan 9, 2009	3.42	3.42	3.23	3.31
2474	NYSE	INFY	Thu, Jan 8, 2009	3.33	3.41	3.29	3.33
2473	NYSE	INFY	Wed, Jan 7, 2009	3.17	3.54	3.14	3.37
2472	NYSE	INFY	Tue, Jan 6, 2009	3.25	3.37	3.22	3.33
2471	NYSE	INFY	Mon, Jan 5, 2009	3.10	3.27	3.10	3.25
2470	NYSE	INFY	Fri, Jan 2, 2009	3.06	3.16	3.02	3.14
2469	NYSE	INFY	Wed, Dec 31, 2008	3.06	3.09	3.03	3.07
2468	NYSE	INFY	Tue, Dec 30, 2008	2.99	3.06	2.98	3.06
2467	NYSE	INFY	Mon, Dec 29, 2008	3.04	3.05	2.96	2.99
2466	NYSE	INFY	Fri, Dec 26, 2008	3.03	3.04	3.00	3.02
2465	NYSE	INFY	Wed, Dec 24, 2008	3.15	3.19	3.12	3.14
2464	NYSE	INFY	Tue, Dec 23, 2008	3.17	3.23	3.13	3.16
2463	NYSE	INFY	Mon, Dec 22, 2008	3.13	3.20	3.07	3.13
2462	NYSE	INFY	Fri, Dec 19, 2008	3.21	3.28	3.19	3.20
2461	NYSE	INFY	Thu, Dec 18, 2008	3.15	3.27	3.10	3.19
2460	NYSE	INFY	Wed, Dec 17, 2008	2.98	3.18	2.98	3.11
2459	NYSE	INFY	Tue, Dec 16, 2008	3.02	3.04	2.84	3.01
2458	NYSE	INFY	Mon, Dec 15, 2008	3.01	3.05	2.90	2.99
2457	NYSE	INFY	Fri, Dec 12, 2008	2.96	3.05	2.88	3.03
2456	NYSE	INFY	Thu, Dec 11, 2008	3.09	3.16	2.97	3.00
2455	NYSE	INFY	Wed, Dec 10, 2008	3.14	3.17	3.08	3.13
2454	NYSE	INFY	Tue, Dec 9, 2008	3.16	3.26	3.10	3.12
2453	NYSE	INFY	Mon, Dec 8, 2008	3.03	3.29	3.01	3.24
2452	NYSE	INFY	Fri, Dec 5, 2008	2.82	2.99	2.73	2.97
2451	NYSE	INFY	Thu, Dec 4, 2008	2.96	3.02	2.79	2.86
2450	NYSE	INFY	Wed, Dec 3, 2008	2.91	3.05	2.88	3.03
2449	NYSE	INFY	Tue, Dec 2, 2008	2.95	3.07	2.95	3.05
2448	NYSE	INFY	Mon, Dec 1, 2008	3.06	3.10	2.95	2.95
2447	NYSE	INFY	Fri, Nov 28, 2008	2.98	3.16	2.98	3.14
2446	NYSE	INFY	Wed, Nov 26, 2008	2.92	3.11	2.92	3.04
2445	NYSE	INFY	Tue, Nov 25, 2008	2.99	3.08	2.84	2.89
2444	NYSE	INFY	Mon, Nov 24, 2008	2.96	3.14	2.96	3.12
2443	NYSE	INFY	Fri, Nov 21, 2008	2.88	2.91	2.71	2.87
2442	NYSE	INFY	Thu, Nov 20, 2008	2.75	2.82	2.64	2.64
2441	NYSE	INFY	Wed, Nov 19, 2008	3.01	3.04	2.80	2.80
2440	NYSE	INFY	Tue, Nov 18, 2008	3.00	3.13	2.93	3.02
2439	NYSE	INFY	Mon, Nov 17, 2008	3.04	3.17	3.04	3.05
2438	NYSE	INFY	Fri, Nov 14, 2008	3.16	3.26	3.08	3.09
2437	NYSE	INFY	Thu, Nov 13, 2008	3.04	3.28	2.93	3.28
2436	NYSE	INFY	Wed, Nov 12, 2008	3.19	3.35	3.05	3.06
2435	NYSE	INFY	Tue, Nov 11, 2008	3.27	3.34	3.16	3.25
2434	NYSE	INFY	Mon, Nov 10, 2008	3.48	3.51	3.37	3.41
2433	NYSE	INFY	Fri, Nov 7, 2008	3.19	3.34	3.19	3.34
2432	NYSE	INFY	Thu, Nov 6, 2008	3.32	3.39	3.05	3.09
2431	NYSE	INFY	Wed, Nov 5, 2008	3.59	3.64	3.44	3.45
2430	NYSE	INFY	Tue, Nov 4, 2008	3.62	3.75	3.57	3.74
2429	NYSE	INFY	Mon, Nov 3, 2008	3.66	3.70	3.54	3.57
2428	NYSE	INFY	Fri, Oct 31, 2008	3.59	3.76	3.53	3.67
2427	NYSE	INFY	Thu, Oct 30, 2008	3.60	3.71	3.52	3.66
2426	NYSE	INFY	Wed, Oct 29, 2008	3.36	3.63	3.36	3.49
2425	NYSE	INFY	Tue, Oct 28, 2008	3.17	3.53	3.06	3.52
2424	NYSE	INFY	Mon, Oct 27, 2008	3.10	3.22	3.04	3.05
2423	NYSE	INFY	Fri, Oct 24, 2008	3.01	3.29	2.99	3.15
2422	NYSE	INFY	Thu, Oct 23, 2008	3.18	3.30	3.07	3.23
2421	NYSE	INFY	Wed, Oct 22, 2008	3.19	3.30	3.09	3.17
2420	NYSE	INFY	Tue, Oct 21, 2008	3.42	3.49	3.32	3.32
2419	NYSE	INFY	Mon, Oct 20, 2008	3.30	3.50	3.29	3.50
2418	NYSE	INFY	Fri, Oct 17, 2008	3.16	3.36	3.12	3.25
2417	NYSE	INFY	Thu, Oct 16, 2008	3.26	3.35	3.05	3.31
2416	NYSE	INFY	Wed, Oct 15, 2008	3.38	3.43	3.13	3.13
2415	NYSE	INFY	Tue, Oct 14, 2008	3.81	3.97	3.41	3.52
2414	NYSE	INFY	Mon, Oct 13, 2008	3.40	3.70	3.29	3.69
2413	NYSE	INFY	Fri, Oct 10, 2008	2.91	3.18	2.85	2.99
2412	NYSE	INFY	Thu, Oct 9, 2008	3.21	3.38	3.06	3.13
2411	NYSE	INFY	Wed, Oct 8, 2008	3.16	3.53	3.11	3.19
2410	NYSE	INFY	Tue, Oct 7, 2008	3.54	3.60	3.26	3.32
2409	NYSE	INFY	Mon, Oct 6, 2008	3.64	3.64	3.26	3.48
2408	NYSE	INFY	Fri, Oct 3, 2008	3.91	3.95	3.70	3.70
2407	NYSE	INFY	Thu, Oct 2, 2008	4.03	4.09	3.80	3.82
2406	NYSE	INFY	Wed, Oct 1, 2008	4.17	4.19	3.91	4.05
2405	NYSE	INFY	Tue, Sep 30, 2008	3.81	4.31	3.78	4.16
2404	NYSE	INFY	Mon, Sep 29, 2008	3.96	3.98	3.54	3.67
2403	NYSE	INFY	Fri, Sep 26, 2008	4.06	4.21	4.04	4.20
2402	NYSE	INFY	Thu, Sep 25, 2008	4.23	4.32	4.15	4.28
2401	NYSE	INFY	Wed, Sep 24, 2008	4.30	4.30	4.07	4.21
2400	NYSE	INFY	Tue, Sep 23, 2008	4.50	4.66	4.38	4.40
2399	NYSE	INFY	Mon, Sep 22, 2008	4.72	4.77	4.59	4.62
2398	NYSE	INFY	Fri, Sep 19, 2008	4.58	5.00	4.49	4.81
2397	NYSE	INFY	Thu, Sep 18, 2008	4.31	4.39	4.02	4.37
2396	NYSE	INFY	Wed, Sep 17, 2008	4.38	4.51	4.24	4.29
2395	NYSE	INFY	Tue, Sep 16, 2008	4.29	4.57	4.26	4.55
2394	NYSE	INFY	Mon, Sep 15, 2008	4.43	4.48	4.27	4.35
2393	NYSE	INFY	Fri, Sep 12, 2008	4.59	4.66	4.47	4.66
2392	NYSE	INFY	Thu, Sep 11, 2008	4.81	4.83	4.58	4.65
2391	NYSE	INFY	Wed, Sep 10, 2008	4.85	4.93	4.83	4.90
2390	NYSE	INFY	Tue, Sep 9, 2008	4.96	5.00	4.80	4.81
2389	NYSE	INFY	Mon, Sep 8, 2008	5.05	5.09	4.86	4.93
2388	NYSE	INFY	Fri, Sep 5, 2008	4.85	4.95	4.78	4.92
2387	NYSE	INFY	Thu, Sep 4, 2008	5.07	5.13	4.91	4.94
2386	NYSE	INFY	Wed, Sep 3, 2008	5.10	5.19	5.05	5.08
2385	NYSE	INFY	Tue, Sep 2, 2008	5.27	5.33	5.11	5.14
2384	NYSE	INFY	Fri, Aug 29, 2008	5.26	5.26	5.06	5.16
2383	NYSE	INFY	Thu, Aug 28, 2008	5.11	5.23	5.11	5.18
2382	NYSE	INFY	Wed, Aug 27, 2008	5.05	5.19	5.04	5.15
2381	NYSE	INFY	Tue, Aug 26, 2008	5.00	5.15	4.99	5.07
2380	NYSE	INFY	Mon, Aug 25, 2008	5.14	5.14	4.97	4.99
2379	NYSE	INFY	Fri, Aug 22, 2008	5.08	5.21	5.04	5.20
2378	NYSE	INFY	Thu, Aug 21, 2008	5.01	5.03	4.93	5.03
2377	NYSE	INFY	Wed, Aug 20, 2008	5.11	5.16	5.01	5.08
2376	NYSE	INFY	Tue, Aug 19, 2008	5.19	5.19	5.05	5.10
2375	NYSE	INFY	Mon, Aug 18, 2008	5.33	5.41	5.16	5.21
2374	NYSE	INFY	Fri, Aug 15, 2008	5.29	5.42	5.29	5.30
2373	NYSE	INFY	Thu, Aug 14, 2008	5.07	5.31	5.07	5.28
2372	NYSE	INFY	Wed, Aug 13, 2008	4.97	5.09	4.94	5.04
2371	NYSE	INFY	Tue, Aug 12, 2008	4.98	5.01	4.92	5.00
2370	NYSE	INFY	Mon, Aug 11, 2008	5.14	5.23	5.08	5.17
2369	NYSE	INFY	Fri, Aug 8, 2008	5.10	5.23	5.10	5.19
2368	NYSE	INFY	Thu, Aug 7, 2008	5.11	5.22	5.07	5.11
2367	NYSE	INFY	Wed, Aug 6, 2008	5.03	5.29	5.03	5.24
2366	NYSE	INFY	Tue, Aug 5, 2008	5.08	5.12	5.00	5.10
2365	NYSE	INFY	Mon, Aug 4, 2008	5.06	5.06	4.84	4.95
2364	NYSE	INFY	Fri, Aug 1, 2008	5.00	5.09	4.92	5.06
2363	NYSE	INFY	Thu, Jul 31, 2008	4.86	5.04	4.83	4.92
2362	NYSE	INFY	Wed, Jul 30, 2008	4.94	5.03	4.82	4.89
2361	NYSE	INFY	Tue, Jul 29, 2008	4.70	4.94	4.69	4.92
2360	NYSE	INFY	Mon, Jul 28, 2008	4.77	4.84	4.72	4.73
2359	NYSE	INFY	Fri, Jul 25, 2008	4.74	4.81	4.73	4.79
2358	NYSE	INFY	Thu, Jul 24, 2008	4.93	4.96	4.72	4.73
2357	NYSE	INFY	Wed, Jul 23, 2008	4.85	5.10	4.84	5.00
2356	NYSE	INFY	Tue, Jul 22, 2008	4.68	4.93	4.63	4.91
2355	NYSE	INFY	Mon, Jul 21, 2008	4.80	4.82	4.66	4.69
2354	NYSE	INFY	Fri, Jul 18, 2008	4.83	4.88	4.76	4.80
2353	NYSE	INFY	Thu, Jul 17, 2008	4.90	4.97	4.81	4.97
2352	NYSE	INFY	Wed, Jul 16, 2008	4.64	4.91	4.61	4.90
2351	NYSE	INFY	Tue, Jul 15, 2008	4.60	4.68	4.43	4.63
2350	NYSE	INFY	Mon, Jul 14, 2008	4.77	4.80	4.63	4.64
2349	NYSE	INFY	Fri, Jul 11, 2008	5.14	5.18	4.74	4.77
2348	NYSE	INFY	Thu, Jul 10, 2008	5.47	5.58	5.40	5.50
2347	NYSE	INFY	Wed, Jul 9, 2008	5.45	5.63	5.45	5.48
2346	NYSE	INFY	Tue, Jul 8, 2008	5.27	5.38	5.20	5.38
2345	NYSE	INFY	Mon, Jul 7, 2008	5.45	5.47	5.26	5.34
2344	NYSE	INFY	Thu, Jul 3, 2008	5.37	5.53	5.32	5.33
2343	NYSE	INFY	Wed, Jul 2, 2008	5.57	5.63	5.44	5.45
2342	NYSE	INFY	Tue, Jul 1, 2008	5.34	5.47	5.23	5.43
2341	NYSE	INFY	Mon, Jun 30, 2008	5.36	5.49	5.32	5.43
2340	NYSE	INFY	Fri, Jun 27, 2008	5.31	5.41	5.22	5.38
2339	NYSE	INFY	Thu, Jun 26, 2008	5.47	5.48	5.27	5.33
2338	NYSE	INFY	Wed, Jun 25, 2008	5.49	5.63	5.44	5.54
2337	NYSE	INFY	Tue, Jun 24, 2008	5.55	5.59	5.46	5.49
2336	NYSE	INFY	Mon, Jun 23, 2008	5.65	5.69	5.60	5.63
2335	NYSE	INFY	Fri, Jun 20, 2008	5.68	5.69	5.52	5.54
2334	NYSE	INFY	Thu, Jun 19, 2008	5.68	5.84	5.61	5.80
2333	NYSE	INFY	Wed, Jun 18, 2008	5.65	5.73	5.57	5.68
2332	NYSE	INFY	Tue, Jun 17, 2008	5.91	5.93	5.83	5.85
2331	NYSE	INFY	Mon, Jun 16, 2008	5.91	5.91	5.82	5.89
2330	NYSE	INFY	Fri, Jun 13, 2008	5.79	5.92	5.73	5.92
2329	NYSE	INFY	Thu, Jun 12, 2008	5.67	5.90	5.66	5.80
2328	NYSE	INFY	Wed, Jun 11, 2008	5.75	5.83	5.60	5.61
2327	NYSE	INFY	Tue, Jun 10, 2008	5.75	5.78	5.65	5.72
2326	NYSE	INFY	Mon, Jun 9, 2008	5.88	5.95	5.80	5.86
2325	NYSE	INFY	Fri, Jun 6, 2008	6.06	6.09	5.93	5.93
2324	NYSE	INFY	Thu, Jun 5, 2008	6.00	6.19	5.99	6.17
2323	NYSE	INFY	Wed, Jun 4, 2008	5.73	5.93	5.71	5.84
2322	NYSE	INFY	Tue, Jun 3, 2008	5.90	5.96	5.79	5.85
2321	NYSE	INFY	Mon, Jun 2, 2008	5.95	6.00	5.91	5.97
2320	NYSE	INFY	Fri, May 30, 2008	5.78	6.27	5.77	6.14
2319	NYSE	INFY	Thu, May 29, 2008	5.53	5.74	5.50	5.67
2318	NYSE	INFY	Wed, May 28, 2008	5.57	5.58	5.49	5.55
2317	NYSE	INFY	Tue, May 27, 2008	5.43	5.59	5.42	5.49
2316	NYSE	INFY	Fri, May 23, 2008	5.47	5.48	5.37	5.39
2315	NYSE	INFY	Thu, May 22, 2008	5.48	5.56	5.48	5.53
2314	NYSE	INFY	Wed, May 21, 2008	5.54	5.64	5.49	5.49
2313	NYSE	INFY	Tue, May 20, 2008	5.68	5.71	5.49	5.54
2312	NYSE	INFY	Mon, May 19, 2008	5.74	5.78	5.66	5.69
2311	NYSE	INFY	Fri, May 16, 2008	5.73	5.78	5.64	5.75
2310	NYSE	INFY	Thu, May 15, 2008	5.63	5.84	5.57	5.82
2309	NYSE	INFY	Wed, May 14, 2008	5.47	5.58	5.43	5.54
2308	NYSE	INFY	Tue, May 13, 2008	5.38	5.40	5.29	5.38
2307	NYSE	INFY	Mon, May 12, 2008	5.38	5.45	5.27	5.45
2306	NYSE	INFY	Fri, May 9, 2008	5.30	5.41	5.24	5.36
2305	NYSE	INFY	Thu, May 8, 2008	5.39	5.41	5.29	5.35
2304	NYSE	INFY	Wed, May 7, 2008	5.58	5.67	5.39	5.41
2303	NYSE	INFY	Tue, May 6, 2008	5.59	5.77	5.52	5.73
2302	NYSE	INFY	Mon, May 5, 2008	5.61	5.61	5.52	5.55
2301	NYSE	INFY	Fri, May 2, 2008	5.55	5.68	5.45	5.62
2300	NYSE	INFY	Thu, May 1, 2008	5.44	5.55	5.35	5.53
2299	NYSE	INFY	Wed, Apr 30, 2008	5.53	5.56	5.44	5.46
2298	NYSE	INFY	Tue, Apr 29, 2008	5.50	5.56	5.45	5.49
2297	NYSE	INFY	Mon, Apr 28, 2008	5.36	5.36	5.26	5.29
2296	NYSE	INFY	Fri, Apr 25, 2008	5.38	5.42	5.27	5.39
2295	NYSE	INFY	Thu, Apr 24, 2008	5.28	5.46	5.26	5.39
2294	NYSE	INFY	Wed, Apr 23, 2008	5.22	5.30	5.17	5.27
2293	NYSE	INFY	Tue, Apr 22, 2008	5.17	5.18	5.11	5.17
2292	NYSE	INFY	Mon, Apr 21, 2008	5.31	5.35	5.24	5.34
2291	NYSE	INFY	Fri, Apr 18, 2008	5.19	5.42	5.19	5.39
2290	NYSE	INFY	Thu, Apr 17, 2008	5.07	5.16	5.01	5.13
2289	NYSE	INFY	Wed, Apr 16, 2008	5.07	5.14	5.01	5.11
2288	NYSE	INFY	Tue, Apr 15, 2008	4.78	5.03	4.77	4.96
2287	NYSE	INFY	Mon, Apr 14, 2008	4.40	4.64	4.38	4.57
2286	NYSE	INFY	Fri, Apr 11, 2008	4.44	4.54	4.41	4.48
2285	NYSE	INFY	Thu, Apr 10, 2008	4.49	4.57	4.46	4.53
2284	NYSE	INFY	Wed, Apr 9, 2008	4.60	4.79	4.45	4.50
2283	NYSE	INFY	Tue, Apr 8, 2008	4.62	4.62	4.55	4.58
2282	NYSE	INFY	Mon, Apr 7, 2008	4.69	4.70	4.61	4.62
2281	NYSE	INFY	Fri, Apr 4, 2008	4.70	4.71	4.56	4.61
2280	NYSE	INFY	Thu, Apr 3, 2008	4.61	4.72	4.59	4.68
2279	NYSE	INFY	Wed, Apr 2, 2008	4.67	4.72	4.59	4.65
2278	NYSE	INFY	Tue, Apr 1, 2008	4.55	4.68	4.55	4.68
2277	NYSE	INFY	Mon, Mar 31, 2008	4.46	4.55	4.44	4.47
2276	NYSE	INFY	Fri, Mar 28, 2008	4.75	4.75	4.50	4.54
2275	NYSE	INFY	Thu, Mar 27, 2008	4.57	4.63	4.51	4.54
2274	NYSE	INFY	Wed, Mar 26, 2008	4.65	4.70	4.57	4.63
2273	NYSE	INFY	Tue, Mar 25, 2008	4.69	4.71	4.62	4.68
2272	NYSE	INFY	Mon, Mar 24, 2008	4.31	4.56	4.27	4.54
2271	NYSE	INFY	Thu, Mar 20, 2008	4.17	4.25	4.13	4.24
2270	NYSE	INFY	Wed, Mar 19, 2008	4.26	4.38	4.17	4.17
2269	NYSE	INFY	Tue, Mar 18, 2008	4.22	4.32	4.16	4.31
2268	NYSE	INFY	Mon, Mar 17, 2008	4.09	4.24	4.08	4.13
2267	NYSE	INFY	Fri, Mar 14, 2008	4.45	4.46	4.17	4.24
2266	NYSE	INFY	Thu, Mar 13, 2008	4.30	4.42	4.23	4.37
2265	NYSE	INFY	Wed, Mar 12, 2008	4.52	4.52	4.40	4.42
2264	NYSE	INFY	Tue, Mar 11, 2008	4.49	4.58	4.43	4.58
2263	NYSE	INFY	Mon, Mar 10, 2008	4.46	4.48	4.35	4.35
2262	NYSE	INFY	Fri, Mar 7, 2008	4.50	4.62	4.46	4.49
2261	NYSE	INFY	Thu, Mar 6, 2008	4.76	4.79	4.63	4.63
2260	NYSE	INFY	Wed, Mar 5, 2008	4.75	4.88	4.73	4.77
2259	NYSE	INFY	Tue, Mar 4, 2008	4.71	4.73	4.59	4.68
2258	NYSE	INFY	Mon, Mar 3, 2008	4.82	4.84	4.74	4.78
2257	NYSE	INFY	Fri, Feb 29, 2008	5.06	5.06	4.86	4.87
2256	NYSE	INFY	Thu, Feb 28, 2008	5.23	5.23	5.09	5.12
2255	NYSE	INFY	Wed, Feb 27, 2008	5.25	5.28	5.19	5.25
2254	NYSE	INFY	Tue, Feb 26, 2008	5.27	5.36	5.21	5.30
2253	NYSE	INFY	Mon, Feb 25, 2008	5.18	5.27	5.13	5.27
2252	NYSE	INFY	Fri, Feb 22, 2008	5.21	5.21	5.08	5.19
2251	NYSE	INFY	Thu, Feb 21, 2008	5.26	5.34	5.18	5.21
2250	NYSE	INFY	Wed, Feb 20, 2008	5.19	5.26	5.10	5.16
2249	NYSE	INFY	Tue, Feb 19, 2008	5.18	5.28	5.12	5.13
2248	NYSE	INFY	Fri, Feb 15, 2008	5.14	5.19	5.09	5.15
2247	NYSE	INFY	Thu, Feb 14, 2008	5.28	5.28	5.16	5.19
2246	NYSE	INFY	Wed, Feb 13, 2008	5.29	5.31	5.22	5.26
2245	NYSE	INFY	Tue, Feb 12, 2008	5.17	5.29	5.15	5.23
2244	NYSE	INFY	Mon, Feb 11, 2008	5.22	5.23	5.09	5.16
2243	NYSE	INFY	Fri, Feb 8, 2008	5.24	5.34	5.14	5.21
2242	NYSE	INFY	Thu, Feb 7, 2008	4.89	5.08	4.85	4.99
2241	NYSE	INFY	Wed, Feb 6, 2008	4.96	5.08	4.93	4.98
2240	NYSE	INFY	Tue, Feb 5, 2008	5.25	5.25	4.97	4.98
2239	NYSE	INFY	Mon, Feb 4, 2008	5.34	5.39	5.30	5.34
2238	NYSE	INFY	Fri, Feb 1, 2008	5.24	5.59	5.23	5.44
2237	NYSE	INFY	Thu, Jan 31, 2008	5.01	5.22	4.94	5.18
2236	NYSE	INFY	Wed, Jan 30, 2008	4.97	5.10	4.94	4.99
2235	NYSE	INFY	Tue, Jan 29, 2008	5.00	5.08	4.93	5.03
2234	NYSE	INFY	Mon, Jan 28, 2008	4.81	4.98	4.77	4.96
2233	NYSE	INFY	Fri, Jan 25, 2008	5.09	5.09	4.84	4.91
2232	NYSE	INFY	Thu, Jan 24, 2008	4.70	4.96	4.70	4.92
2231	NYSE	INFY	Wed, Jan 23, 2008	4.58	4.87	4.52	4.85
2230	NYSE	INFY	Tue, Jan 22, 2008	4.46	4.83	4.38	4.76
2229	NYSE	INFY	Fri, Jan 18, 2008	4.76	4.88	4.70	4.75
2228	NYSE	INFY	Thu, Jan 17, 2008	4.84	4.91	4.72	4.83
2227	NYSE	INFY	Wed, Jan 16, 2008	4.86	4.92	4.70	4.83
2226	NYSE	INFY	Tue, Jan 15, 2008	4.93	4.98	4.82	4.89
2225	NYSE	INFY	Mon, Jan 14, 2008	5.03	5.13	4.97	5.04
2224	NYSE	INFY	Fri, Jan 11, 2008	5.14	5.25	4.95	5.02
2223	NYSE	INFY	Thu, Jan 10, 2008	5.20	5.37	5.08	5.36
2222	NYSE	INFY	Wed, Jan 9, 2008	5.25	5.38	5.22	5.36
2221	NYSE	INFY	Tue, Jan 8, 2008	5.53	5.53	5.21	5.25
2220	NYSE	INFY	Mon, Jan 7, 2008	5.19	5.40	5.18	5.37
2219	NYSE	INFY	Fri, Jan 4, 2008	5.38	5.41	5.18	5.26
2218	NYSE	INFY	Thu, Jan 3, 2008	5.55	5.56	5.45	5.49
2217	NYSE	INFY	Wed, Jan 2, 2008	5.67	5.71	5.51	5.55
2216	NYSE	INFY	Mon, Dec 31, 2007	5.69	5.71	5.63	5.67
2215	NYSE	INFY	Fri, Dec 28, 2007	5.75	5.80	5.61	5.69
2214	NYSE	INFY	Thu, Dec 27, 2007	5.78	5.79	5.69	5.70
2213	NYSE	INFY	Wed, Dec 26, 2007	5.76	5.84	5.72	5.83
2212	NYSE	INFY	Mon, Dec 24, 2007	5.73	5.83	5.71	5.79
2211	NYSE	INFY	Fri, Dec 21, 2007	5.61	5.68	5.55	5.64
2210	NYSE	INFY	Thu, Dec 20, 2007	5.40	5.60	5.40	5.55
2209	NYSE	INFY	Wed, Dec 19, 2007	5.21	5.33	5.21	5.26
2208	NYSE	INFY	Tue, Dec 18, 2007	5.18	5.27	5.18	5.25
2207	NYSE	INFY	Mon, Dec 17, 2007	5.27	5.30	5.13	5.13
2206	NYSE	INFY	Fri, Dec 14, 2007	5.33	5.35	5.28	5.32
2205	NYSE	INFY	Thu, Dec 13, 2007	5.45	5.46	5.30	5.36
2204	NYSE	INFY	Wed, Dec 12, 2007	5.61	5.65	5.49	5.50
2203	NYSE	INFY	Tue, Dec 11, 2007	5.71	5.72	5.39	5.47
2202	NYSE	INFY	Mon, Dec 10, 2007	5.60	5.72	5.52	5.70
2201	NYSE	INFY	Fri, Dec 7, 2007	5.50	5.66	5.50	5.60
2200	NYSE	INFY	Thu, Dec 6, 2007	5.33	5.45	5.33	5.42
2199	NYSE	INFY	Wed, Dec 5, 2007	5.27	5.37	5.20	5.37
2198	NYSE	INFY	Tue, Dec 4, 2007	5.15	5.25	5.13	5.22
2197	NYSE	INFY	Mon, Dec 3, 2007	5.29	5.30	5.19	5.21
2196	NYSE	INFY	Fri, Nov 30, 2007	5.29	5.30	5.19	5.27
2195	NYSE	INFY	Thu, Nov 29, 2007	5.18	5.19	5.09	5.16
2194	NYSE	INFY	Wed, Nov 28, 2007	5.01	5.27	5.01	5.19
2193	NYSE	INFY	Tue, Nov 27, 2007	4.88	5.04	4.86	4.96
2192	NYSE	INFY	Mon, Nov 26, 2007	4.94	4.96	4.83	4.83
2191	NYSE	INFY	Fri, Nov 23, 2007	4.86	4.95	4.86	4.89
2190	NYSE	INFY	Wed, Nov 21, 2007	4.93	4.99	4.83	4.83
2189	NYSE	INFY	Tue, Nov 20, 2007	5.13	5.16	4.94	5.02
2188	NYSE	INFY	Mon, Nov 19, 2007	5.23	5.24	5.13	5.14
2187	NYSE	INFY	Fri, Nov 16, 2007	5.19	5.28	5.15	5.27
2186	NYSE	INFY	Thu, Nov 15, 2007	5.19	5.25	5.14	5.16
2185	NYSE	INFY	Wed, Nov 14, 2007	5.44	5.48	5.26	5.28
2184	NYSE	INFY	Tue, Nov 13, 2007	5.18	5.37	5.15	5.37
2183	NYSE	INFY	Mon, Nov 12, 2007	5.25	5.25	5.00	5.01
2182	NYSE	INFY	Fri, Nov 9, 2007	5.19	5.33	5.19	5.25
2181	NYSE	INFY	Thu, Nov 8, 2007	5.64	5.67	5.24	5.30
2180	NYSE	INFY	Wed, Nov 7, 2007	5.59	5.72	5.57	5.62
2179	NYSE	INFY	Tue, Nov 6, 2007	5.91	5.95	5.59	5.68
2178	NYSE	INFY	Mon, Nov 5, 2007	6.18	6.22	5.88	6.10
2177	NYSE	INFY	Fri, Nov 2, 2007	6.39	6.41	6.25	6.33
2176	NYSE	INFY	Thu, Nov 1, 2007	6.28	6.38	6.24	6.24
2175	NYSE	INFY	Wed, Oct 31, 2007	6.35	6.38	6.26	6.37
2174	NYSE	INFY	Tue, Oct 30, 2007	6.35	6.37	6.20	6.32
2173	NYSE	INFY	Mon, Oct 29, 2007	6.19	6.41	6.19	6.37
2172	NYSE	INFY	Fri, Oct 26, 2007	6.21	6.21	6.06	6.15
2171	NYSE	INFY	Thu, Oct 25, 2007	6.09	6.18	6.04	6.07
2170	NYSE	INFY	Wed, Oct 24, 2007	6.24	6.26	6.02	6.06
2169	NYSE	INFY	Tue, Oct 23, 2007	6.22	6.37	6.22	6.31
2168	NYSE	INFY	Mon, Oct 22, 2007	6.09	6.25	6.01	6.21
2167	NYSE	INFY	Fri, Oct 19, 2007	6.20	6.31	6.08	6.09
2166	NYSE	INFY	Thu, Oct 18, 2007	6.16	6.25	6.10	6.19
2165	NYSE	INFY	Wed, Oct 17, 2007	6.26	6.31	6.10	6.17
2164	NYSE	INFY	Tue, Oct 16, 2007	6.16	6.19	5.82	5.93
2163	NYSE	INFY	Mon, Oct 15, 2007	6.45	6.48	6.25	6.30
2162	NYSE	INFY	Fri, Oct 12, 2007	6.36	6.47	6.31	6.46
2161	NYSE	INFY	Thu, Oct 11, 2007	6.61	6.61	6.41	6.47
2160	NYSE	INFY	Wed, Oct 10, 2007	6.90	6.98	6.79	6.91
2159	NYSE	INFY	Tue, Oct 9, 2007	6.65	6.79	6.63	6.75
2158	NYSE	INFY	Mon, Oct 8, 2007	6.53	6.56	6.45	6.56
2157	NYSE	INFY	Fri, Oct 5, 2007	6.44	6.64	6.39	6.55
2156	NYSE	INFY	Thu, Oct 4, 2007	6.38	6.42	6.33	6.38
2155	NYSE	INFY	Wed, Oct 3, 2007	6.38	6.44	6.27	6.33
2154	NYSE	INFY	Tue, Oct 2, 2007	6.44	6.44	6.33	6.36
2153	NYSE	INFY	Mon, Oct 1, 2007	6.05	6.34	6.05	6.32
2152	NYSE	INFY	Fri, Sep 28, 2007	6.10	6.12	6.01	6.05
2151	NYSE	INFY	Thu, Sep 27, 2007	6.14	6.17	5.99	6.07
2150	NYSE	INFY	Wed, Sep 26, 2007	5.88	5.94	5.87	5.91
2149	NYSE	INFY	Tue, Sep 25, 2007	5.74	5.86	5.72	5.78
2148	NYSE	INFY	Mon, Sep 24, 2007	5.84	5.89	5.70	5.75
2147	NYSE	INFY	Fri, Sep 21, 2007	5.91	5.96	5.83	5.83
2146	NYSE	INFY	Thu, Sep 20, 2007	6.02	6.06	5.80	5.88
2145	NYSE	INFY	Wed, Sep 19, 2007	6.23	6.23	6.13	6.16
2144	NYSE	INFY	Tue, Sep 18, 2007	5.90	6.28	5.83	6.19
2143	NYSE	INFY	Mon, Sep 17, 2007	5.88	5.91	5.81	5.87
2142	NYSE	INFY	Fri, Sep 14, 2007	5.89	5.91	5.82	5.90
2141	NYSE	INFY	Thu, Sep 13, 2007	5.90	5.97	5.85	5.95
2140	NYSE	INFY	Wed, Sep 12, 2007	5.87	5.92	5.78	5.88
2139	NYSE	INFY	Tue, Sep 11, 2007	5.88	5.93	5.79	5.84
2138	NYSE	INFY	Mon, Sep 10, 2007	5.99	6.03	5.83	5.86
2137	NYSE	INFY	Fri, Sep 7, 2007	6.03	6.06	5.93	5.97
2136	NYSE	INFY	Thu, Sep 6, 2007	6.04	6.16	6.02	6.13
2135	NYSE	INFY	Wed, Sep 5, 2007	6.06	6.06	5.95	5.99
2134	NYSE	INFY	Tue, Sep 4, 2007	6.02	6.10	5.92	6.08
2133	NYSE	INFY	Fri, Aug 31, 2007	5.91	6.02	5.88	5.96
2132	NYSE	INFY	Thu, Aug 30, 2007	5.84	5.89	5.76	5.81
2131	NYSE	INFY	Wed, Aug 29, 2007	5.78	5.91	5.73	5.88
2130	NYSE	INFY	Tue, Aug 28, 2007	5.88	5.88	5.60	5.65
2129	NYSE	INFY	Mon, Aug 27, 2007	5.88	5.91	5.77	5.83
2128	NYSE	INFY	Fri, Aug 24, 2007	5.74	5.88	5.71	5.88
2127	NYSE	INFY	Thu, Aug 23, 2007	5.81	5.86	5.70	5.75
2126	NYSE	INFY	Wed, Aug 22, 2007	5.66	5.81	5.63	5.75
2125	NYSE	INFY	Tue, Aug 21, 2007	5.71	5.75	5.50	5.56
2124	NYSE	INFY	Mon, Aug 20, 2007	5.83	5.86	5.72	5.83
2123	NYSE	INFY	Fri, Aug 17, 2007	5.81	5.94	5.60	5.89
2122	NYSE	INFY	Thu, Aug 16, 2007	5.77	5.88	5.57	5.73
2121	NYSE	INFY	Wed, Aug 15, 2007	5.94	6.10	5.79	5.84
2120	NYSE	INFY	Tue, Aug 14, 2007	6.19	6.27	6.01	6.02
2119	NYSE	INFY	Mon, Aug 13, 2007	6.21	6.25	6.16	6.19
2118	NYSE	INFY	Fri, Aug 10, 2007	6.13	6.19	6.02	6.13
2117	NYSE	INFY	Thu, Aug 9, 2007	6.17	6.42	6.14	6.16
2116	NYSE	INFY	Wed, Aug 8, 2007	6.25	6.44	6.23	6.41
2115	NYSE	INFY	Tue, Aug 7, 2007	6.05	6.11	5.97	6.07
2114	NYSE	INFY	Mon, Aug 6, 2007	6.04	6.05	5.92	6.03
2113	NYSE	INFY	Fri, Aug 3, 2007	6.17	6.20	5.99	6.00
2112	NYSE	INFY	Thu, Aug 2, 2007	6.23	6.25	6.16	6.19
2111	NYSE	INFY	Wed, Aug 1, 2007	6.17	6.20	5.98	6.15
2110	NYSE	INFY	Tue, Jul 31, 2007	6.39	6.49	6.17	6.20
2109	NYSE	INFY	Mon, Jul 30, 2007	6.30	6.40	6.26	6.34
2108	NYSE	INFY	Fri, Jul 27, 2007	6.36	6.36	6.21	6.31
2107	NYSE	INFY	Thu, Jul 26, 2007	6.50	6.54	6.25	6.36
2106	NYSE	INFY	Wed, Jul 25, 2007	6.56	6.63	6.45	6.51
2105	NYSE	INFY	Tue, Jul 24, 2007	6.65	6.69	6.47	6.51
2104	NYSE	INFY	Mon, Jul 23, 2007	6.71	6.77	6.65	6.71
2103	NYSE	INFY	Fri, Jul 20, 2007	6.81	6.84	6.69	6.71
2102	NYSE	INFY	Thu, Jul 19, 2007	6.72	6.84	6.71	6.81
2101	NYSE	INFY	Wed, Jul 18, 2007	6.57	6.61	6.54	6.58
2100	NYSE	INFY	Tue, Jul 17, 2007	6.53	6.63	6.53	6.62
2099	NYSE	INFY	Mon, Jul 16, 2007	6.49	6.58	6.40	6.52
2098	NYSE	INFY	Fri, Jul 13, 2007	6.50	6.50	6.36	6.49
2097	NYSE	INFY	Thu, Jul 12, 2007	6.50	6.51	6.43	6.50
2096	NYSE	INFY	Wed, Jul 11, 2007	6.39	6.55	6.26	6.46
2095	NYSE	INFY	Tue, Jul 10, 2007	6.75	6.77	6.55	6.60
2094	NYSE	INFY	Mon, Jul 9, 2007	6.64	6.81	6.61	6.78
2093	NYSE	INFY	Fri, Jul 6, 2007	6.38	6.61	6.38	6.57
2092	NYSE	INFY	Thu, Jul 5, 2007	6.37	6.38	6.23	6.27
2091	NYSE	INFY	Tue, Jul 3, 2007	6.38	6.42	6.34	6.39
2090	NYSE	INFY	Mon, Jul 2, 2007	6.31	6.39	6.30	6.38
2089	NYSE	INFY	Fri, Jun 29, 2007	6.43	6.44	6.26	6.30
2088	NYSE	INFY	Thu, Jun 28, 2007	6.37	6.48	6.35	6.43
2087	NYSE	INFY	Wed, Jun 27, 2007	6.32	6.36	6.26	6.36
2086	NYSE	INFY	Tue, Jun 26, 2007	6.35	6.38	6.28	6.32
2085	NYSE	INFY	Mon, Jun 25, 2007	6.36	6.41	6.27	6.31
2084	NYSE	INFY	Fri, Jun 22, 2007	6.44	6.44	6.32	6.39
2083	NYSE	INFY	Thu, Jun 21, 2007	6.49	6.52	6.41	6.47
2082	NYSE	INFY	Wed, Jun 20, 2007	6.51	6.53	6.45	6.46
2081	NYSE	INFY	Tue, Jun 19, 2007	6.48	6.51	6.42	6.51
2080	NYSE	INFY	Mon, Jun 18, 2007	6.61	6.63	6.53	6.55
2079	NYSE	INFY	Fri, Jun 15, 2007	6.66	6.69	6.62	6.66
2078	NYSE	INFY	Thu, Jun 14, 2007	6.53	6.68	6.48	6.65
2077	NYSE	INFY	Wed, Jun 13, 2007	6.40	6.51	6.40	6.48
2076	NYSE	INFY	Tue, Jun 12, 2007	6.44	6.44	6.30	6.34
2075	NYSE	INFY	Mon, Jun 11, 2007	6.24	6.55	6.23	6.46
2074	NYSE	INFY	Fri, Jun 8, 2007	6.03	6.24	5.98	6.22
2073	NYSE	INFY	Thu, Jun 7, 2007	6.08	6.15	5.92	5.94
2072	NYSE	INFY	Wed, Jun 6, 2007	6.14	6.14	6.06	6.08
2071	NYSE	INFY	Tue, Jun 5, 2007	6.13	6.18	6.10	6.14
2070	NYSE	INFY	Mon, Jun 4, 2007	6.19	6.20	6.11	6.12
2069	NYSE	INFY	Fri, Jun 1, 2007	6.21	6.28	6.19	6.22
2068	NYSE	INFY	Thu, May 31, 2007	6.20	6.22	6.13	6.16
2067	NYSE	INFY	Wed, May 30, 2007	6.12	6.16	6.09	6.16
2066	NYSE	INFY	Tue, May 29, 2007	6.25	6.26	6.18	6.20
2065	NYSE	INFY	Fri, May 25, 2007	6.28	6.31	6.23	6.24
2064	NYSE	INFY	Thu, May 24, 2007	6.19	6.22	6.03	6.07
2063	NYSE	INFY	Wed, May 23, 2007	6.24	6.25	6.16	6.18
2062	NYSE	INFY	Tue, May 22, 2007	6.26	6.31	6.23	6.26
2061	NYSE	INFY	Mon, May 21, 2007	6.28	6.32	6.21	6.25
2060	NYSE	INFY	Fri, May 18, 2007	6.42	6.44	6.28	6.30
2059	NYSE	INFY	Thu, May 17, 2007	6.41	6.42	6.37	6.39
2058	NYSE	INFY	Wed, May 16, 2007	6.44	6.46	6.33	6.43
2057	NYSE	INFY	Tue, May 15, 2007	6.41	6.50	6.40	6.42
2056	NYSE	INFY	Mon, May 14, 2007	6.51	6.53	6.39	6.43
2055	NYSE	INFY	Fri, May 11, 2007	6.45	6.51	6.43	6.51
2054	NYSE	INFY	Thu, May 10, 2007	6.48	6.50	6.39	6.40
2053	NYSE	INFY	Wed, May 9, 2007	6.41	6.52	6.35	6.50
2052	NYSE	INFY	Tue, May 8, 2007	6.47	6.49	6.39	6.41
2051	NYSE	INFY	Mon, May 7, 2007	6.73	6.73	6.45	6.49
2050	NYSE	INFY	Fri, May 4, 2007	6.75	6.79	6.71	6.74
2049	NYSE	INFY	Thu, May 3, 2007	6.76	6.80	6.70	6.72
2048	NYSE	INFY	Wed, May 2, 2007	6.66	6.76	6.58	6.71
2047	NYSE	INFY	Tue, May 1, 2007	6.56	6.72	6.54	6.68
2046	NYSE	INFY	Mon, Apr 30, 2007	6.67	6.67	6.54	6.54
2045	NYSE	INFY	Fri, Apr 27, 2007	6.64	6.64	6.54	6.60
2044	NYSE	INFY	Thu, Apr 26, 2007	6.69	6.76	6.63	6.64
2043	NYSE	INFY	Wed, Apr 25, 2007	6.63	6.73	6.61	6.70
2042	NYSE	INFY	Tue, Apr 24, 2007	6.71	6.71	6.58	6.63
2041	NYSE	INFY	Mon, Apr 23, 2007	6.81	6.83	6.68	6.70
2040	NYSE	INFY	Fri, Apr 20, 2007	6.84	6.87	6.75	6.78
2039	NYSE	INFY	Thu, Apr 19, 2007	6.80	6.82	6.72	6.72
2038	NYSE	INFY	Wed, Apr 18, 2007	6.94	6.94	6.83	6.85
2037	NYSE	INFY	Tue, Apr 17, 2007	6.92	6.99	6.88	6.98
2036	NYSE	INFY	Mon, Apr 16, 2007	6.88	7.01	6.77	6.97
2035	NYSE	INFY	Fri, Apr 13, 2007	6.88	7.02	6.74	6.87
2034	NYSE	INFY	Thu, Apr 12, 2007	6.51	6.70	6.51	6.69
2033	NYSE	INFY	Wed, Apr 11, 2007	6.61	6.61	6.45	6.50
2032	NYSE	INFY	Tue, Apr 10, 2007	6.51	6.62	6.46	6.51
2031	NYSE	INFY	Mon, Apr 9, 2007	6.52	6.62	6.52	6.57
2030	NYSE	INFY	Thu, Apr 5, 2007	6.47	6.51	6.39	6.48
2029	NYSE	INFY	Wed, Apr 4, 2007	6.55	6.55	6.43	6.51
2028	NYSE	INFY	Tue, Apr 3, 2007	6.36	6.47	6.32	6.46
2027	NYSE	INFY	Mon, Apr 2, 2007	6.17	6.23	6.14	6.23
2026	NYSE	INFY	Fri, Mar 30, 2007	6.25	6.47	6.13	6.28
2025	NYSE	INFY	Thu, Mar 29, 2007	6.35	6.40	6.19	6.27
2024	NYSE	INFY	Wed, Mar 28, 2007	6.34	6.37	6.25	6.31
2023	NYSE	INFY	Tue, Mar 27, 2007	6.54	6.57	6.43	6.46
2022	NYSE	INFY	Mon, Mar 26, 2007	6.55	6.64	6.51	6.61
2021	NYSE	INFY	Fri, Mar 23, 2007	6.72	6.72	6.53	6.60
2020	NYSE	INFY	Thu, Mar 22, 2007	6.79	6.81	6.66	6.68
2019	NYSE	INFY	Wed, Mar 21, 2007	6.63	6.77	6.58	6.76
2018	NYSE	INFY	Tue, Mar 20, 2007	6.56	6.64	6.51	6.60
2017	NYSE	INFY	Mon, Mar 19, 2007	6.53	6.60	6.48	6.55
2016	NYSE	INFY	Fri, Mar 16, 2007	6.42	6.51	6.38	6.40
2015	NYSE	INFY	Thu, Mar 15, 2007	6.48	6.53	6.41	6.48
2014	NYSE	INFY	Wed, Mar 14, 2007	6.45	6.52	6.33	6.46
2013	NYSE	INFY	Tue, Mar 13, 2007	6.73	6.77	6.50	6.51
2012	NYSE	INFY	Mon, Mar 12, 2007	6.73	6.80	6.70	6.79
2011	NYSE	INFY	Fri, Mar 9, 2007	6.84	6.85	6.69	6.76
2010	NYSE	INFY	Thu, Mar 8, 2007	6.77	6.83	6.73	6.76
2009	NYSE	INFY	Wed, Mar 7, 2007	6.65	6.68	6.54	6.57
2008	NYSE	INFY	Tue, Mar 6, 2007	6.63	6.73	6.61	6.71
2007	NYSE	INFY	Mon, Mar 5, 2007	6.42	6.55	6.31	6.43
2006	NYSE	INFY	Fri, Mar 2, 2007	6.72	6.76	6.64	6.64
2005	NYSE	INFY	Thu, Mar 1, 2007	6.63	6.85	6.60	6.79
2004	NYSE	INFY	Wed, Feb 28, 2007	6.69	6.90	6.56	6.78
2003	NYSE	INFY	Tue, Feb 27, 2007	6.90	6.94	6.59	6.69
2002	NYSE	INFY	Mon, Feb 26, 2007	7.24	7.25	7.10	7.15
2001	NYSE	INFY	Fri, Feb 23, 2007	7.31	7.34	7.13	7.21
2000	NYSE	INFY	Thu, Feb 22, 2007	7.39	7.47	7.33	7.40
1999	NYSE	INFY	Wed, Feb 21, 2007	7.49	7.50	7.39	7.48
1998	NYSE	INFY	Tue, Feb 20, 2007	7.48	7.56	7.41	7.56
1997	NYSE	INFY	Fri, Feb 16, 2007	7.45	7.49	7.41	7.48
1996	NYSE	INFY	Thu, Feb 15, 2007	7.48	7.51	7.44	7.45
1995	NYSE	INFY	Wed, Feb 14, 2007	7.22	7.46	7.21	7.40
1994	NYSE	INFY	Tue, Feb 13, 2007	7.38	7.38	7.13	7.18
1993	NYSE	INFY	Mon, Feb 12, 2007	7.42	7.43	7.33	7.38
1992	NYSE	INFY	Fri, Feb 9, 2007	7.56	7.58	7.37	7.43
1991	NYSE	INFY	Thu, Feb 8, 2007	7.57	7.62	7.50	7.56
1990	NYSE	INFY	Wed, Feb 7, 2007	7.47	7.66	7.29	7.57
1989	NYSE	INFY	Tue, Feb 6, 2007	7.40	7.40	7.29	7.35
1988	NYSE	INFY	Mon, Feb 5, 2007	7.39	7.39	7.29	7.38
1987	NYSE	INFY	Fri, Feb 2, 2007	7.31	7.38	7.25	7.37
1986	NYSE	INFY	Thu, Feb 1, 2007	7.32	7.38	7.28	7.34
1985	NYSE	INFY	Wed, Jan 31, 2007	7.19	7.28	7.17	7.25
1984	NYSE	INFY	Tue, Jan 30, 2007	7.17	7.21	7.13	7.20
1983	NYSE	INFY	Mon, Jan 29, 2007	7.19	7.22	7.09	7.17
1982	NYSE	INFY	Fri, Jan 26, 2007	7.11	7.17	7.04	7.13
1981	NYSE	INFY	Thu, Jan 25, 2007	7.30	7.31	7.07	7.10
1980	NYSE	INFY	Wed, Jan 24, 2007	7.19	7.34	7.10	7.30
1979	NYSE	INFY	Tue, Jan 23, 2007	7.06	7.25	7.03	7.19
1978	NYSE	INFY	Mon, Jan 22, 2007	7.07	7.13	7.00	7.09
1977	NYSE	INFY	Fri, Jan 19, 2007	6.96	7.06	6.91	7.02
1976	NYSE	INFY	Thu, Jan 18, 2007	7.17	7.19	6.97	7.01
1975	NYSE	INFY	Wed, Jan 17, 2007	7.20	7.22	7.17	7.18
1974	NYSE	INFY	Tue, Jan 16, 2007	7.22	7.24	7.13	7.17
1973	NYSE	INFY	Fri, Jan 12, 2007	7.08	7.28	7.07	7.26
1972	NYSE	INFY	Thu, Jan 11, 2007	6.84	7.08	6.83	7.03
1971	NYSE	INFY	Wed, Jan 10, 2007	6.81	6.83	6.68	6.78
1970	NYSE	INFY	Tue, Jan 9, 2007	6.88	6.88	6.75	6.83
1969	NYSE	INFY	Mon, Jan 8, 2007	6.83	6.93	6.80	6.88
1968	NYSE	INFY	Fri, Jan 5, 2007	6.88	6.94	6.83	6.89
1967	NYSE	INFY	Thu, Jan 4, 2007	6.95	6.97	6.86	6.93
1966	NYSE	INFY	Wed, Jan 3, 2007	6.94	7.04	6.84	6.98
1965	NYSE	INFY	Fri, Dec 29, 2006	6.88	6.89	6.79	6.82
1964	NYSE	INFY	Thu, Dec 28, 2006	6.85	6.88	6.81	6.88
1963	NYSE	INFY	Wed, Dec 27, 2006	6.88	6.88	6.80	6.84
1962	NYSE	INFY	Tue, Dec 26, 2006	6.71	6.80	6.66	6.79
1961	NYSE	INFY	Fri, Dec 22, 2006	6.69	6.73	6.59	6.62
1960	NYSE	INFY	Thu, Dec 21, 2006	6.61	6.70	6.58	6.69
1959	NYSE	INFY	Wed, Dec 20, 2006	6.65	6.74	6.57	6.59
1958	NYSE	INFY	Tue, Dec 19, 2006	6.66	6.69	6.54	6.69
1957	NYSE	INFY	Mon, Dec 18, 2006	6.86	6.88	6.66	6.71
1956	NYSE	INFY	Fri, Dec 15, 2006	6.91	6.93	6.84	6.84
1955	NYSE	INFY	Thu, Dec 14, 2006	6.78	6.90	6.78	6.90
1954	NYSE	INFY	Wed, Dec 13, 2006	6.75	6.79	6.72	6.75
1953	NYSE	INFY	Tue, Dec 12, 2006	6.74	6.75	6.66	6.74
1952	NYSE	INFY	Mon, Dec 11, 2006	6.93	6.94	6.78	6.80
1951	NYSE	INFY	Fri, Dec 8, 2006	6.77	6.95	6.76	6.88
1950	NYSE	INFY	Thu, Dec 7, 2006	6.86	6.88	6.71	6.83
1949	NYSE	INFY	Wed, Dec 6, 2006	6.92	6.94	6.81	6.83
1948	NYSE	INFY	Tue, Dec 5, 2006	6.87	6.91	6.81	6.89
1947	NYSE	INFY	Mon, Dec 4, 2006	6.59	6.81	6.59	6.80
1946	NYSE	INFY	Fri, Dec 1, 2006	6.74	6.74	6.56	6.62
1945	NYSE	INFY	Thu, Nov 30, 2006	6.69	6.71	6.66	6.69
1944	NYSE	INFY	Wed, Nov 29, 2006	6.51	6.69	6.50	6.67
1943	NYSE	INFY	Tue, Nov 28, 2006	6.43	6.58	6.42	6.56
1942	NYSE	INFY	Mon, Nov 27, 2006	6.72	6.73	6.43	6.50
1941	NYSE	INFY	Fri, Nov 24, 2006	6.70	6.74	6.68	6.70
1940	NYSE	INFY	Wed, Nov 22, 2006	6.70	6.78	6.69	6.77
1939	NYSE	INFY	Tue, Nov 21, 2006	6.68	6.72	6.63	6.68
1938	NYSE	INFY	Mon, Nov 20, 2006	6.91	7.03	6.77	6.91
1937	NYSE	INFY	Fri, Nov 17, 2006	7.02	7.04	6.84	6.88
1936	NYSE	INFY	Thu, Nov 16, 2006	7.10	7.10	6.89	7.04
1935	NYSE	INFY	Wed, Nov 15, 2006	7.06	7.11	7.02	7.06
1934	NYSE	INFY	Tue, Nov 14, 2006	6.97	7.08	6.90	7.06
1933	NYSE	INFY	Mon, Nov 13, 2006	6.73	6.94	6.69	6.90
1932	NYSE	INFY	Fri, Nov 10, 2006	6.69	6.70	6.64	6.69
1931	NYSE	INFY	Thu, Nov 9, 2006	6.60	6.72	6.58	6.70
1930	NYSE	INFY	Wed, Nov 8, 2006	6.45	6.55	6.39	6.53
1929	NYSE	INFY	Tue, Nov 7, 2006	6.55	6.61	6.38	6.53
1928	NYSE	INFY	Mon, Nov 6, 2006	6.41	6.48	6.36	6.46
1927	NYSE	INFY	Fri, Nov 3, 2006	6.46	6.46	6.31	6.36
1926	NYSE	INFY	Thu, Nov 2, 2006	6.36	6.45	6.34	6.44
1925	NYSE	INFY	Wed, Nov 1, 2006	6.51	6.52	6.42	6.44
1924	NYSE	INFY	Tue, Oct 31, 2006	6.53	6.56	6.46	6.51
1923	NYSE	INFY	Mon, Oct 30, 2006	6.46	6.51	6.38	6.50
1922	NYSE	INFY	Fri, Oct 27, 2006	6.47	6.56	6.41	6.44
1921	NYSE	INFY	Thu, Oct 26, 2006	6.44	6.59	6.44	6.53
1920	NYSE	INFY	Wed, Oct 25, 2006	6.45	6.45	6.35	6.41
1919	NYSE	INFY	Tue, Oct 24, 2006	6.27	6.47	6.26	6.44
1918	NYSE	INFY	Mon, Oct 23, 2006	6.25	6.36	6.19	6.31
1917	NYSE	INFY	Fri, Oct 20, 2006	6.39	6.41	6.32	6.34
1916	NYSE	INFY	Thu, Oct 19, 2006	6.38	6.39	6.28	6.39
1915	NYSE	INFY	Wed, Oct 18, 2006	6.44	6.56	6.36	6.38
1914	NYSE	INFY	Tue, Oct 17, 2006	6.46	6.48	6.38	6.45
1913	NYSE	INFY	Mon, Oct 16, 2006	6.60	6.60	6.50	6.51
1912	NYSE	INFY	Fri, Oct 13, 2006	6.53	6.56	6.47	6.50
1911	NYSE	INFY	Thu, Oct 12, 2006	6.29	6.44	6.26	6.43
1910	NYSE	INFY	Wed, Oct 11, 2006	6.34	6.34	6.10	6.22
1909	NYSE	INFY	Tue, Oct 10, 2006	6.23	6.27	6.10	6.19
1908	NYSE	INFY	Mon, Oct 9, 2006	6.04	6.15	6.00	6.15
1907	NYSE	INFY	Fri, Oct 6, 2006	5.99	6.00	5.88	5.91
1906	NYSE	INFY	Thu, Oct 5, 2006	6.00	6.03	5.98	6.00
1905	NYSE	INFY	Wed, Oct 4, 2006	5.91	5.95	5.85	5.94
1904	NYSE	INFY	Tue, Oct 3, 2006	5.92	6.00	5.82	5.96
1903	NYSE	INFY	Mon, Oct 2, 2006	5.98	6.02	5.92	5.93
1902	NYSE	INFY	Fri, Sep 29, 2006	6.01	6.04	5.93	5.97
1901	NYSE	INFY	Thu, Sep 28, 2006	6.00	6.00	5.88	6.00
1900	NYSE	INFY	Wed, Sep 27, 2006	5.91	6.08	5.88	6.03
1899	NYSE	INFY	Tue, Sep 26, 2006	5.89	5.94	5.81	5.93
1898	NYSE	INFY	Mon, Sep 25, 2006	5.76	5.89	5.75	5.89
1897	NYSE	INFY	Fri, Sep 22, 2006	5.81	5.87	5.75	5.76
1896	NYSE	INFY	Thu, Sep 21, 2006	5.88	5.94	5.83	5.85
1895	NYSE	INFY	Wed, Sep 20, 2006	5.77	5.94	5.76	5.91
1894	NYSE	INFY	Tue, Sep 19, 2006	5.86	5.93	5.71	5.75
1893	NYSE	INFY	Mon, Sep 18, 2006	5.93	5.94	5.82	5.83
1892	NYSE	INFY	Fri, Sep 15, 2006	5.86	5.93	5.82	5.86
1891	NYSE	INFY	Thu, Sep 14, 2006	5.78	5.87	5.69	5.83
1890	NYSE	INFY	Wed, Sep 13, 2006	5.75	5.89	5.72	5.82
1889	NYSE	INFY	Tue, Sep 12, 2006	5.56	5.77	5.52	5.76
1888	NYSE	INFY	Mon, Sep 11, 2006	5.50	5.56	5.38	5.51
1887	NYSE	INFY	Fri, Sep 8, 2006	5.56	5.57	5.49	5.56
1886	NYSE	INFY	Thu, Sep 7, 2006	5.51	5.57	5.43	5.54
1885	NYSE	INFY	Wed, Sep 6, 2006	5.70	5.77	5.55	5.56
1884	NYSE	INFY	Tue, Sep 5, 2006	5.77	5.77	5.63	5.74
1883	NYSE	INFY	Fri, Sep 1, 2006	5.65	5.69	5.58	5.61
1882	NYSE	INFY	Thu, Aug 31, 2006	5.63	5.66	5.54	5.61
1881	NYSE	INFY	Wed, Aug 30, 2006	5.59	5.64	5.52	5.62
1880	NYSE	INFY	Tue, Aug 29, 2006	5.50	5.63	5.45	5.62
1879	NYSE	INFY	Mon, Aug 28, 2006	5.42	5.53	5.40	5.48
1878	NYSE	INFY	Fri, Aug 25, 2006	5.41	5.44	5.36	5.39
1877	NYSE	INFY	Thu, Aug 24, 2006	5.47	5.55	5.41	5.42
1876	NYSE	INFY	Wed, Aug 23, 2006	5.51	5.57	5.44	5.44
1875	NYSE	INFY	Tue, Aug 22, 2006	5.46	5.63	5.44	5.58
1874	NYSE	INFY	Mon, Aug 21, 2006	5.52	5.55	5.43	5.51
1873	NYSE	INFY	Fri, Aug 18, 2006	5.38	5.50	5.38	5.48
1872	NYSE	INFY	Thu, Aug 17, 2006	5.48	5.55	5.43	5.44
1871	NYSE	INFY	Wed, Aug 16, 2006	5.46	5.61	5.42	5.52
1870	NYSE	INFY	Tue, Aug 15, 2006	5.28	5.47	5.27	5.46
1869	NYSE	INFY	Mon, Aug 14, 2006	5.25	5.31	5.20	5.23
1868	NYSE	INFY	Fri, Aug 11, 2006	5.17	5.24	5.14	5.19
1867	NYSE	INFY	Thu, Aug 10, 2006	5.03	5.19	5.02	5.17
1866	NYSE	INFY	Wed, Aug 9, 2006	5.19	5.22	5.03	5.04
1865	NYSE	INFY	Tue, Aug 8, 2006	5.13	5.19	5.12	5.14
1864	NYSE	INFY	Mon, Aug 7, 2006	5.17	5.23	5.07	5.12
1863	NYSE	INFY	Fri, Aug 4, 2006	5.32	5.38	5.15	5.19
1862	NYSE	INFY	Thu, Aug 3, 2006	5.17	5.31	5.13	5.28
1861	NYSE	INFY	Wed, Aug 2, 2006	5.11	5.25	5.10	5.21
1860	NYSE	INFY	Tue, Aug 1, 2006	5.17	5.19	5.02	5.03
1859	NYSE	INFY	Mon, Jul 31, 2006	5.21	5.30	5.10	5.14
1858	NYSE	INFY	Fri, Jul 28, 2006	5.09	5.20	5.03	5.20
1857	NYSE	INFY	Thu, Jul 27, 2006	5.03	5.15	5.01	5.04
1856	NYSE	INFY	Wed, Jul 26, 2006	4.95	5.08	4.95	5.04
1855	NYSE	INFY	Tue, Jul 25, 2006	4.92	4.99	4.87	4.94
1854	NYSE	INFY	Mon, Jul 24, 2006	4.81	4.95	4.78	4.92
1853	NYSE	INFY	Fri, Jul 21, 2006	4.89	4.89	4.73	4.77
1852	NYSE	INFY	Thu, Jul 20, 2006	5.12	5.13	4.88	4.88
1851	NYSE	INFY	Wed, Jul 19, 2006	4.89	5.12	4.88	5.08
1850	NYSE	INFY	Tue, Jul 18, 2006	4.90	4.96	4.75	4.93
1849	NYSE	INFY	Mon, Jul 17, 2006	4.86	4.96	4.77	4.80
1848	NYSE	INFY	Fri, Jul 14, 2006	4.94	4.98	4.84	4.91
1847	NYSE	INFY	Thu, Jul 13, 2006	5.07	5.09	4.91	4.93
1846	NYSE	INFY	Wed, Jul 12, 2006	5.21	5.28	5.08	5.12
1845	NYSE	INFY	Tue, Jul 11, 2006	4.77	4.89	4.64	4.88
1844	NYSE	INFY	Mon, Jul 10, 2006	4.90	4.92	4.83	4.86
1843	NYSE	INFY	Fri, Jul 7, 2006	4.82	4.87	4.77	4.78
1842	NYSE	INFY	Thu, Jul 6, 2006	4.82	4.91	4.80	4.88
1841	NYSE	INFY	Wed, Jul 5, 2006	4.87	4.97	4.80	4.80
1840	NYSE	INFY	Mon, Jul 3, 2006	4.80	4.92	4.80	4.91
1839	NYSE	INFY	Fri, Jun 30, 2006	4.70	4.79	4.69	4.78
1838	NYSE	INFY	Thu, Jun 29, 2006	4.58	4.70	4.53	4.69
1837	NYSE	INFY	Wed, Jun 28, 2006	4.47	4.56	4.44	4.54
1836	NYSE	INFY	Tue, Jun 27, 2006	4.44	4.51	4.42	4.44
1835	NYSE	INFY	Mon, Jun 26, 2006	4.47	4.47	4.38	4.42
1834	NYSE	INFY	Fri, Jun 23, 2006	4.50	4.52	4.46	4.49
1833	NYSE	INFY	Thu, Jun 22, 2006	4.53	4.56	4.46	4.48
1832	NYSE	INFY	Wed, Jun 21, 2006	4.45	4.60	4.44	4.51
1831	NYSE	INFY	Tue, Jun 20, 2006	4.41	4.46	4.39	4.42
1830	NYSE	INFY	Mon, Jun 19, 2006	4.43	4.49	4.39	4.41
1829	NYSE	INFY	Fri, Jun 16, 2006	4.38	4.43	4.36	4.40
1828	NYSE	INFY	Thu, Jun 15, 2006	4.25	4.37	4.21	4.35
1827	NYSE	INFY	Wed, Jun 14, 2006	4.01	4.13	4.00	4.12
1826	NYSE	INFY	Tue, Jun 13, 2006	4.11	4.14	4.06	4.11
1825	NYSE	INFY	Mon, Jun 12, 2006	4.29	4.30	4.16	4.17
1824	NYSE	INFY	Fri, Jun 9, 2006	4.32	4.36	4.26	4.30
1823	NYSE	INFY	Thu, Jun 8, 2006	4.30	4.31	4.15	4.23
1822	NYSE	INFY	Wed, Jun 7, 2006	4.36	4.37	4.32	4.33
1821	NYSE	INFY	Tue, Jun 6, 2006	4.29	4.38	4.29	4.37
1820	NYSE	INFY	Mon, Jun 5, 2006	4.46	4.46	4.29	4.29
1819	NYSE	INFY	Fri, Jun 2, 2006	4.54	4.60	4.46	4.46
1818	NYSE	INFY	Thu, Jun 1, 2006	4.38	4.45	4.33	4.45
1817	NYSE	INFY	Wed, May 31, 2006	4.36	4.41	4.29	4.41
1816	NYSE	INFY	Tue, May 30, 2006	4.48	4.48	4.33	4.36
1815	NYSE	INFY	Fri, May 26, 2006	4.57	4.57	4.44	4.47
1814	NYSE	INFY	Thu, May 25, 2006	4.33	4.53	4.32	4.52
1813	NYSE	INFY	Wed, May 24, 2006	4.38	4.39	4.17	4.29
1812	NYSE	INFY	Tue, May 23, 2006	4.50	4.52	4.39	4.39
1811	NYSE	INFY	Mon, May 22, 2006	4.50	4.50	4.31	4.38
1810	NYSE	INFY	Fri, May 19, 2006	4.52	4.64	4.39	4.62
1809	NYSE	INFY	Thu, May 18, 2006	4.62	4.78	4.49	4.51
1808	NYSE	INFY	Wed, May 17, 2006	4.80	4.81	4.63	4.66
1807	NYSE	INFY	Tue, May 16, 2006	4.77	4.80	4.75	4.79
1806	NYSE	INFY	Mon, May 15, 2006	4.78	4.81	4.71	4.76
1805	NYSE	INFY	Fri, May 12, 2006	4.89	4.90	4.79	4.82
1804	NYSE	INFY	Thu, May 11, 2006	5.06	5.06	4.89	4.91
1803	NYSE	INFY	Wed, May 10, 2006	5.13	5.13	5.06	5.07
1802	NYSE	INFY	Tue, May 9, 2006	5.13	5.19	5.10	5.15
1801	NYSE	INFY	Mon, May 8, 2006	5.15	5.18	5.07	5.11
1800	NYSE	INFY	Fri, May 5, 2006	5.11	5.16	5.04	5.14
1799	NYSE	INFY	Thu, May 4, 2006	4.97	5.08	4.95	5.06
1798	NYSE	INFY	Wed, May 3, 2006	4.91	4.99	4.90	4.95
1797	NYSE	INFY	Tue, May 2, 2006	4.88	4.92	4.84	4.88
1796	NYSE	INFY	Mon, May 1, 2006	4.94	4.95	4.85	4.88
1795	NYSE	INFY	Fri, Apr 28, 2006	4.82	4.95	4.80	4.92
1794	NYSE	INFY	Thu, Apr 27, 2006	4.90	4.94	4.58	4.72
1793	NYSE	INFY	Wed, Apr 26, 2006	4.99	5.02	4.95	4.95
1792	NYSE	INFY	Tue, Apr 25, 2006	5.02	5.03	4.91	4.94
1791	NYSE	INFY	Mon, Apr 24, 2006	5.07	5.09	5.01	5.01
1790	NYSE	INFY	Fri, Apr 21, 2006	5.18	5.18	5.06	5.09
1789	NYSE	INFY	Thu, Apr 20, 2006	5.10	5.26	5.10	5.17
1788	NYSE	INFY	Wed, Apr 19, 2006	5.17	5.23	5.09	5.12
1787	NYSE	INFY	Tue, Apr 18, 2006	5.28	5.32	5.19	5.23
1786	NYSE	INFY	Mon, Apr 17, 2006	5.02	5.32	5.00	5.30
1785	NYSE	INFY	Thu, Apr 13, 2006	4.68	4.75	4.59	4.69
1784	NYSE	INFY	Wed, Apr 12, 2006	4.68	4.70	4.62	4.70
1783	NYSE	INFY	Tue, Apr 11, 2006	4.69	4.71	4.67	4.71
1782	NYSE	INFY	Mon, Apr 10, 2006	4.75	4.79	4.67	4.69
1781	NYSE	INFY	Fri, Apr 7, 2006	4.78	4.79	4.69	4.74
1780	NYSE	INFY	Thu, Apr 6, 2006	4.81	4.81	4.70	4.72
1779	NYSE	INFY	Wed, Apr 5, 2006	4.83	4.84	4.72	4.79
1778	NYSE	INFY	Tue, Apr 4, 2006	4.89	4.91	4.81	4.90
1777	NYSE	INFY	Mon, Apr 3, 2006	4.94	4.95	4.85	4.88
1776	NYSE	INFY	Fri, Mar 31, 2006	4.83	4.88	4.80	4.87
1775	NYSE	INFY	Thu, Mar 30, 2006	4.70	4.78	4.69	4.75
1774	NYSE	INFY	Wed, Mar 29, 2006	4.63	4.76	4.59	4.70
1773	NYSE	INFY	Tue, Mar 28, 2006	4.60	4.63	4.58	4.60
1772	NYSE	INFY	Mon, Mar 27, 2006	4.52	4.58	4.52	4.57
1771	NYSE	INFY	Fri, Mar 24, 2006	4.58	4.62	4.52	4.53
1770	NYSE	INFY	Thu, Mar 23, 2006	4.62	4.63	4.53	4.56
1769	NYSE	INFY	Wed, Mar 22, 2006	4.53	4.64	4.52	4.64
1768	NYSE	INFY	Tue, Mar 21, 2006	4.56	4.61	4.54	4.55
1767	NYSE	INFY	Mon, Mar 20, 2006	4.53	4.58	4.52	4.57
1766	NYSE	INFY	Fri, Mar 17, 2006	4.47	4.49	4.41	4.48
1765	NYSE	INFY	Thu, Mar 16, 2006	4.41	4.52	4.41	4.50
1764	NYSE	INFY	Wed, Mar 15, 2006	4.38	4.48	4.36	4.46
1763	NYSE	INFY	Tue, Mar 14, 2006	4.41	4.44	4.39	4.39
1762	NYSE	INFY	Mon, Mar 13, 2006	4.40	4.42	4.38	4.40
1761	NYSE	INFY	Fri, Mar 10, 2006	4.40	4.45	4.37	4.38
1760	NYSE	INFY	Thu, Mar 9, 2006	4.30	4.36	4.28	4.32
1759	NYSE	INFY	Wed, Mar 8, 2006	4.28	4.33	4.26	4.27
1758	NYSE	INFY	Tue, Mar 7, 2006	4.34	4.38	4.21	4.28
1757	NYSE	INFY	Mon, Mar 6, 2006	4.49	4.52	4.37	4.37
1756	NYSE	INFY	Fri, Mar 3, 2006	4.47	4.52	4.46	4.49
1755	NYSE	INFY	Thu, Mar 2, 2006	4.45	4.51	4.45	4.51
1754	NYSE	INFY	Wed, Mar 1, 2006	4.49	4.53	4.48	4.52
1753	NYSE	INFY	Tue, Feb 28, 2006	4.50	4.56	4.43	4.43
1752	NYSE	INFY	Mon, Feb 27, 2006	4.46	4.60	4.46	4.54
1751	NYSE	INFY	Fri, Feb 24, 2006	4.43	4.43	4.37	4.39
1750	NYSE	INFY	Thu, Feb 23, 2006	4.45	4.48	4.40	4.41
1749	NYSE	INFY	Wed, Feb 22, 2006	4.40	4.43	4.32	4.42
1748	NYSE	INFY	Tue, Feb 21, 2006	4.41	4.46	4.38	4.38
1747	NYSE	INFY	Fri, Feb 17, 2006	4.41	4.42	4.37	4.40
1746	NYSE	INFY	Thu, Feb 16, 2006	4.47	4.47	4.41	4.42
1745	NYSE	INFY	Wed, Feb 15, 2006	4.43	4.51	4.41	4.43
1744	NYSE	INFY	Tue, Feb 14, 2006	4.50	4.52	4.43	4.44
1743	NYSE	INFY	Mon, Feb 13, 2006	4.58	4.63	4.47	4.50
1742	NYSE	INFY	Fri, Feb 10, 2006	4.65	4.67	4.46	4.59
1741	NYSE	INFY	Thu, Feb 9, 2006	4.62	4.74	4.61	4.67
1740	NYSE	INFY	Wed, Feb 8, 2006	4.63	4.67	4.54	4.56
1739	NYSE	INFY	Tue, Feb 7, 2006	4.69	4.69	4.63	4.65
1738	NYSE	INFY	Mon, Feb 6, 2006	4.70	4.73	4.68	4.72
1737	NYSE	INFY	Fri, Feb 3, 2006	4.63	4.68	4.57	4.68
1736	NYSE	INFY	Thu, Feb 2, 2006	4.74	4.75	4.62	4.62
1735	NYSE	INFY	Wed, Feb 1, 2006	4.71	4.78	4.70	4.78
1734	NYSE	INFY	Tue, Jan 31, 2006	4.68	4.77	4.68	4.76
1733	NYSE	INFY	Mon, Jan 30, 2006	4.65	4.72	4.65	4.71
1732	NYSE	INFY	Fri, Jan 27, 2006	4.71	4.74	4.66	4.67
1731	NYSE	INFY	Thu, Jan 26, 2006	4.69	4.69	4.63	4.67
1730	NYSE	INFY	Wed, Jan 25, 2006	4.69	4.71	4.63	4.64
1729	NYSE	INFY	Tue, Jan 24, 2006	4.64	4.69	4.64	4.67
1728	NYSE	INFY	Mon, Jan 23, 2006	4.55	4.62	4.53	4.61
1727	NYSE	INFY	Fri, Jan 20, 2006	4.70	4.70	4.55	4.57
1726	NYSE	INFY	Thu, Jan 19, 2006	4.58	4.70	4.57	4.68
1725	NYSE	INFY	Wed, Jan 18, 2006	4.50	4.56	4.50	4.52
1724	NYSE	INFY	Tue, Jan 17, 2006	4.58	4.58	4.52	4.53
1723	NYSE	INFY	Fri, Jan 13, 2006	4.66	4.68	4.53	4.59
1722	NYSE	INFY	Thu, Jan 12, 2006	4.59	4.69	4.58	4.65
1721	NYSE	INFY	Wed, Jan 11, 2006	4.64	4.68	4.53	4.57
1720	NYSE	INFY	Tue, Jan 10, 2006	5.07	5.09	5.01	5.04
1719	NYSE	INFY	Mon, Jan 9, 2006	5.09	5.21	5.05	5.12
1718	NYSE	INFY	Fri, Jan 6, 2006	5.06	5.09	5.00	5.09
1717	NYSE	INFY	Thu, Jan 5, 2006	5.02	5.08	5.00	5.03
1716	NYSE	INFY	Wed, Jan 4, 2006	5.04	5.11	5.01	5.02
1715	NYSE	INFY	Tue, Jan 3, 2006	5.08	5.12	4.97	5.03
1714	NYSE	INFY	Fri, Dec 30, 2005	5.00	5.07	4.97	5.05
1713	NYSE	INFY	Thu, Dec 29, 2005	5.03	5.06	5.00	5.02
1712	NYSE	INFY	Wed, Dec 28, 2005	5.07	5.09	5.02	5.03
1711	NYSE	INFY	Tue, Dec 27, 2005	5.09	5.15	5.02	5.08
1710	NYSE	INFY	Fri, Dec 23, 2005	5.16	5.16	5.09	5.12
1709	NYSE	INFY	Thu, Dec 22, 2005	5.07	5.17	5.04	5.16
1708	NYSE	INFY	Wed, Dec 21, 2005	4.90	5.07	4.90	5.07
1707	NYSE	INFY	Tue, Dec 20, 2005	4.94	4.97	4.86	4.91
1706	NYSE	INFY	Mon, Dec 19, 2005	5.00	5.00	4.92	4.93
1705	NYSE	INFY	Fri, Dec 16, 2005	4.88	4.99	4.88	4.99
1704	NYSE	INFY	Thu, Dec 15, 2005	4.90	4.92	4.84	4.87
1703	NYSE	INFY	Wed, Dec 14, 2005	4.75	4.91	4.74	4.89
1702	NYSE	INFY	Tue, Dec 13, 2005	4.82	4.89	4.79	4.87
1701	NYSE	INFY	Mon, Dec 12, 2005	4.77	4.85	4.72	4.84
1700	NYSE	INFY	Fri, Dec 9, 2005	4.69	4.80	4.68	4.69
1699	NYSE	INFY	Thu, Dec 8, 2005	4.65	4.72	4.61	4.68
1698	NYSE	INFY	Wed, Dec 7, 2005	4.58	4.68	4.57	4.67
1697	NYSE	INFY	Tue, Dec 6, 2005	4.58	4.64	4.57	4.61
1696	NYSE	INFY	Mon, Dec 5, 2005	4.60	4.63	4.54	4.59
1695	NYSE	INFY	Fri, Dec 2, 2005	4.62	4.66	4.60	4.62
1694	NYSE	INFY	Thu, Dec 1, 2005	4.55	4.62	4.55	4.60
1693	NYSE	INFY	Wed, Nov 30, 2005	4.48	4.52	4.45	4.50
1692	NYSE	INFY	Tue, Nov 29, 2005	4.56	4.59	4.50	4.51
1691	NYSE	INFY	Mon, Nov 28, 2005	4.63	4.64	4.56	4.56
1690	NYSE	INFY	Fri, Nov 25, 2005	4.61	4.65	4.59	4.64
1689	NYSE	INFY	Wed, Nov 23, 2005	4.58	4.64	4.58	4.61
1688	NYSE	INFY	Tue, Nov 22, 2005	4.63	4.65	4.54	4.60
1687	NYSE	INFY	Mon, Nov 21, 2005	4.64	4.68	4.63	4.65
1686	NYSE	INFY	Fri, Nov 18, 2005	4.63	4.69	4.63	4.69
1685	NYSE	INFY	Thu, Nov 17, 2005	4.62	4.68	4.58	4.68
1684	NYSE	INFY	Wed, Nov 16, 2005	4.67	4.68	4.57	4.62
1683	NYSE	INFY	Tue, Nov 15, 2005	4.64	4.70	4.63	4.63
1682	NYSE	INFY	Mon, Nov 14, 2005	4.54	4.68	4.54	4.66
1681	NYSE	INFY	Fri, Nov 11, 2005	4.47	4.59	4.46	4.56
1680	NYSE	INFY	Thu, Nov 10, 2005	4.46	4.48	4.42	4.47
1679	NYSE	INFY	Wed, Nov 9, 2005	4.43	4.53	4.41	4.49
1678	NYSE	INFY	Tue, Nov 8, 2005	4.38	4.50	4.37	4.50
1677	NYSE	INFY	Mon, Nov 7, 2005	4.34	4.43	4.34	4.41
1676	NYSE	INFY	Fri, Nov 4, 2005	4.37	4.39	4.31	4.35
1675	NYSE	INFY	Thu, Nov 3, 2005	4.34	4.43	4.34	4.39
1674	NYSE	INFY	Wed, Nov 2, 2005	4.31	4.35	4.27	4.33
1673	NYSE	INFY	Tue, Nov 1, 2005	4.25	4.33	4.22	4.31
1672	NYSE	INFY	Mon, Oct 31, 2005	4.26	4.28	4.20	4.25
1671	NYSE	INFY	Fri, Oct 28, 2005	4.10	4.21	4.08	4.20
1670	NYSE	INFY	Thu, Oct 27, 2005	4.27	4.37	4.09	4.10
1669	NYSE	INFY	Wed, Oct 26, 2005	4.28	4.34	4.23	4.25
1668	NYSE	INFY	Tue, Oct 25, 2005	4.36	4.40	4.28	4.32
1667	NYSE	INFY	Mon, Oct 24, 2005	4.34	4.40	4.25	4.38
1666	NYSE	INFY	Fri, Oct 21, 2005	4.24	4.32	4.24	4.30
1665	NYSE	INFY	Thu, Oct 20, 2005	4.29	4.38	4.23	4.25
1664	NYSE	INFY	Wed, Oct 19, 2005	4.18	4.29	4.14	4.29
1663	NYSE	INFY	Tue, Oct 18, 2005	4.31	4.31	4.21	4.24
1662	NYSE	INFY	Mon, Oct 17, 2005	4.44	4.48	4.30	4.33
1661	NYSE	INFY	Fri, Oct 14, 2005	4.49	4.50	4.41	4.44
1660	NYSE	INFY	Thu, Oct 13, 2005	4.43	4.49	4.41	4.48
1659	NYSE	INFY	Wed, Oct 12, 2005	4.64	4.68	4.40	4.47
1658	NYSE	INFY	Tue, Oct 11, 2005	4.75	4.81	4.62	4.67
1657	NYSE	INFY	Mon, Oct 10, 2005	4.54	4.58	4.50	4.57
1656	NYSE	INFY	Fri, Oct 7, 2005	4.43	4.52	4.41	4.51
1655	NYSE	INFY	Thu, Oct 6, 2005	4.43	4.51	4.41	4.44
1654	NYSE	INFY	Wed, Oct 5, 2005	4.55	4.56	4.39	4.46
1653	NYSE	INFY	Tue, Oct 4, 2005	4.57	4.64	4.53	4.55
1652	NYSE	INFY	Mon, Oct 3, 2005	4.63	4.66	4.52	4.53
1651	NYSE	INFY	Fri, Sep 30, 2005	4.58	4.68	4.58	4.64
1650	NYSE	INFY	Thu, Sep 29, 2005	4.62	4.65	4.56	4.59
1649	NYSE	INFY	Wed, Sep 28, 2005	4.55	4.62	4.55	4.60
1648	NYSE	INFY	Tue, Sep 27, 2005	4.52	4.58	4.48	4.55
1647	NYSE	INFY	Mon, Sep 26, 2005	4.49	4.57	4.47	4.52
1646	NYSE	INFY	Fri, Sep 23, 2005	4.42	4.44	4.40	4.41
1645	NYSE	INFY	Thu, Sep 22, 2005	4.41	4.44	4.35	4.41
1644	NYSE	INFY	Wed, Sep 21, 2005	4.52	4.55	4.43	4.44
1643	NYSE	INFY	Tue, Sep 20, 2005	4.55	4.64	4.53	4.57
1642	NYSE	INFY	Mon, Sep 19, 2005	4.55	4.59	4.49	4.50
1641	NYSE	INFY	Fri, Sep 16, 2005	4.53	4.57	4.50	4.56
1640	NYSE	INFY	Thu, Sep 15, 2005	4.54	4.56	4.51	4.55
1639	NYSE	INFY	Wed, Sep 14, 2005	4.51	4.59	4.47	4.56
1638	NYSE	INFY	Tue, Sep 13, 2005	4.59	4.61	4.51	4.54
1637	NYSE	INFY	Mon, Sep 12, 2005	4.63	4.65	4.58	4.62
1636	NYSE	INFY	Fri, Sep 9, 2005	4.54	4.63	4.51	4.60
1635	NYSE	INFY	Thu, Sep 8, 2005	4.47	4.55	4.46	4.54
1634	NYSE	INFY	Wed, Sep 7, 2005	4.53	4.53	4.45	4.45
1633	NYSE	INFY	Tue, Sep 6, 2005	4.47	4.56	4.46	4.52
1632	NYSE	INFY	Fri, Sep 2, 2005	4.45	4.50	4.45	4.48
1631	NYSE	INFY	Thu, Sep 1, 2005	4.49	4.52	4.43	4.45
1630	NYSE	INFY	Wed, Aug 31, 2005	4.41	4.44	4.39	4.42
1629	NYSE	INFY	Tue, Aug 30, 2005	4.39	4.44	4.38	4.39
1628	NYSE	INFY	Mon, Aug 29, 2005	4.37	4.43	4.34	4.42
1627	NYSE	INFY	Fri, Aug 26, 2005	4.30	4.39	4.28	4.37
1626	NYSE	INFY	Thu, Aug 25, 2005	4.30	4.32	4.23	4.30
1625	NYSE	INFY	Wed, Aug 24, 2005	4.22	4.37	4.16	4.29
1624	NYSE	INFY	Tue, Aug 23, 2005	4.34	4.34	4.23	4.23
1623	NYSE	INFY	Mon, Aug 22, 2005	4.41	4.43	4.33	4.35
1622	NYSE	INFY	Fri, Aug 19, 2005	4.44	4.44	4.35	4.39
1621	NYSE	INFY	Thu, Aug 18, 2005	4.43	4.43	4.38	4.39
1620	NYSE	INFY	Wed, Aug 17, 2005	4.45	4.46	4.41	4.42
1619	NYSE	INFY	Tue, Aug 16, 2005	4.41	4.41	4.35	4.38
1618	NYSE	INFY	Mon, Aug 15, 2005	4.45	4.45	4.36	4.41
1617	NYSE	INFY	Fri, Aug 12, 2005	4.52	4.54	4.43	4.44
1616	NYSE	INFY	Thu, Aug 11, 2005	4.52	4.57	4.52	4.53
1615	NYSE	INFY	Wed, Aug 10, 2005	4.58	4.59	4.51	4.53
1614	NYSE	INFY	Tue, Aug 9, 2005	4.45	4.55	4.45	4.54
1613	NYSE	INFY	Mon, Aug 8, 2005	4.46	4.53	4.45	4.45
1612	NYSE	INFY	Fri, Aug 5, 2005	4.59	4.63	4.47	4.48
1611	NYSE	INFY	Thu, Aug 4, 2005	4.63	4.64	4.62	4.63
1610	NYSE	INFY	Wed, Aug 3, 2005	4.54	4.66	4.49	4.66
1609	NYSE	INFY	Tue, Aug 2, 2005	4.45	4.54	4.45	4.52
1608	NYSE	INFY	Mon, Aug 1, 2005	4.44	4.49	4.42	4.45
1607	NYSE	INFY	Fri, Jul 29, 2005	4.50	4.50	4.43	4.45
1606	NYSE	INFY	Thu, Jul 28, 2005	4.49	4.56	4.47	4.50
1605	NYSE	INFY	Wed, Jul 27, 2005	4.56	4.56	4.44	4.49
1604	NYSE	INFY	Tue, Jul 26, 2005	4.44	4.59	4.42	4.53
1603	NYSE	INFY	Mon, Jul 25, 2005	4.51	4.54	4.46	4.47
1602	NYSE	INFY	Fri, Jul 22, 2005	4.42	4.51	4.40	4.51
1601	NYSE	INFY	Thu, Jul 21, 2005	4.37	4.41	4.28	4.40
1600	NYSE	INFY	Wed, Jul 20, 2005	4.43	4.44	4.35	4.37
1599	NYSE	INFY	Tue, Jul 19, 2005	4.50	4.51	4.38	4.44
1598	NYSE	INFY	Mon, Jul 18, 2005	4.42	4.51	4.42	4.46
1597	NYSE	INFY	Fri, Jul 15, 2005	4.39	4.40	4.34	4.39
1596	NYSE	INFY	Thu, Jul 14, 2005	4.42	4.46	4.33	4.34
1595	NYSE	INFY	Wed, Jul 13, 2005	4.51	4.51	4.37	4.43
1594	NYSE	INFY	Tue, Jul 12, 2005	4.60	4.61	4.44	4.53
1593	NYSE	INFY	Mon, Jul 11, 2005	4.88	4.88	4.80	4.86
1592	NYSE	INFY	Fri, Jul 8, 2005	4.81	4.88	4.79	4.87
1591	NYSE	INFY	Thu, Jul 7, 2005	4.75	4.84	4.74	4.82
1590	NYSE	INFY	Wed, Jul 6, 2005	4.80	4.88	4.77	4.85
1589	NYSE	INFY	Tue, Jul 5, 2005	4.75	4.80	4.73	4.78
1588	NYSE	INFY	Fri, Jul 1, 2005	4.85	4.86	4.76	4.78
1587	NYSE	INFY	Thu, Jun 30, 2005	4.85	4.92	4.83	4.85
1586	NYSE	INFY	Wed, Jun 29, 2005	4.71	4.87	4.71	4.84
1585	NYSE	INFY	Tue, Jun 28, 2005	4.62	4.73	4.62	4.72
1584	NYSE	INFY	Mon, Jun 27, 2005	4.61	4.67	4.56	4.62
1583	NYSE	INFY	Fri, Jun 24, 2005	4.59	4.59	4.51	4.56
1582	NYSE	INFY	Thu, Jun 23, 2005	4.68	4.74	4.59	4.61
1581	NYSE	INFY	Wed, Jun 22, 2005	4.71	4.75	4.67	4.73
1580	NYSE	INFY	Tue, Jun 21, 2005	4.74	4.74	4.65	4.69
1579	NYSE	INFY	Mon, Jun 20, 2005	4.72	4.81	4.69	4.75
1578	NYSE	INFY	Fri, Jun 17, 2005	4.63	4.75	4.59	4.72
1577	NYSE	INFY	Thu, Jun 16, 2005	4.63	4.68	4.59	4.59
1576	NYSE	INFY	Wed, Jun 15, 2005	4.56	4.69	4.55	4.66
1575	NYSE	INFY	Tue, Jun 14, 2005	4.59	4.61	4.53	4.58
1574	NYSE	INFY	Mon, Jun 13, 2005	4.45	4.62	4.44	4.61
1573	NYSE	INFY	Fri, Jun 10, 2005	4.51	4.54	4.46	4.47
1572	NYSE	INFY	Thu, Jun 9, 2005	4.46	4.56	4.46	4.52
1571	NYSE	INFY	Wed, Jun 8, 2005	4.50	4.56	4.44	4.49
1570	NYSE	INFY	Tue, Jun 7, 2005	4.48	4.54	4.47	4.51
1569	NYSE	INFY	Mon, Jun 6, 2005	4.42	4.50	4.35	4.50
1568	NYSE	INFY	Fri, Jun 3, 2005	4.45	4.45	4.41	4.45
1567	NYSE	INFY	Thu, Jun 2, 2005	4.39	4.44	4.37	4.43
1566	NYSE	INFY	Wed, Jun 1, 2005	4.51	4.53	4.45	4.45
1565	NYSE	INFY	Tue, May 31, 2005	4.44	4.54	4.38	4.52
1564	NYSE	INFY	Fri, May 27, 2005	4.47	4.50	4.38	4.41
1563	NYSE	INFY	Thu, May 26, 2005	4.30	4.58	4.29	4.51
1562	NYSE	INFY	Wed, May 25, 2005	4.24	4.36	4.20	4.30
1561	NYSE	INFY	Tue, May 24, 2005	4.30	4.31	4.21	4.25
1560	NYSE	INFY	Mon, May 23, 2005	4.13	4.30	4.11	4.30
1559	NYSE	INFY	Fri, May 20, 2005	4.07	4.19	4.06	4.15
1558	NYSE	INFY	Thu, May 19, 2005	4.12	4.16	4.06	4.10
1557	NYSE	INFY	Wed, May 18, 2005	3.96	4.15	3.96	4.11
1556	NYSE	INFY	Tue, May 17, 2005	3.94	3.97	3.85	3.96
1555	NYSE	INFY	Mon, May 16, 2005	3.81	3.94	3.77	3.93
1554	NYSE	INFY	Fri, May 13, 2005	3.75	3.81	3.71	3.77
1553	NYSE	INFY	Thu, May 12, 2005	3.83	3.85	3.72	3.74
1552	NYSE	INFY	Wed, May 11, 2005	3.89	3.91	3.84	3.84
1551	NYSE	INFY	Tue, May 10, 2005	3.89	3.95	3.88	3.93
1550	NYSE	INFY	Mon, May 9, 2005	3.94	3.97	3.84	3.95
1549	NYSE	INFY	Fri, May 6, 2005	3.92	3.93	3.85	3.91
1548	NYSE	INFY	Thu, May 5, 2005	3.76	3.90	3.76	3.82
1547	NYSE	INFY	Wed, May 4, 2005	3.64	3.74	3.63	3.72
1546	NYSE	INFY	Tue, May 3, 2005	3.63	3.66	3.58	3.63
1545	NYSE	INFY	Mon, May 2, 2005	3.71	3.72	3.63	3.65
1544	NYSE	INFY	Fri, Apr 29, 2005	3.61	3.70	3.56	3.70
1543	NYSE	INFY	Thu, Apr 28, 2005	3.51	3.64	3.51	3.59
1542	NYSE	INFY	Wed, Apr 27, 2005	3.59	3.61	3.52	3.54
1541	NYSE	INFY	Tue, Apr 26, 2005	3.88	3.88	3.60	3.64
1540	NYSE	INFY	Mon, Apr 25, 2005	4.04	4.06	3.83	3.85
1539	NYSE	INFY	Fri, Apr 22, 2005	3.88	4.06	3.88	4.02
1538	NYSE	INFY	Thu, Apr 21, 2005	3.73	3.91	3.73	3.90
1537	NYSE	INFY	Wed, Apr 20, 2005	3.82	3.83	3.68	3.72
1536	NYSE	INFY	Tue, Apr 19, 2005	3.87	3.88	3.72	3.76
1535	NYSE	INFY	Mon, Apr 18, 2005	3.75	3.83	3.66	3.82
1534	NYSE	INFY	Fri, Apr 15, 2005	3.81	3.96	3.70	3.78
1533	NYSE	INFY	Thu, Apr 14, 2005	3.95	3.97	3.84	3.85
1532	NYSE	INFY	Wed, Apr 13, 2005	4.29	4.29	4.10	4.13
1531	NYSE	INFY	Tue, Apr 12, 2005	4.18	4.29	4.18	4.27
1530	NYSE	INFY	Mon, Apr 11, 2005	4.25	4.26	4.14	4.15
1529	NYSE	INFY	Fri, Apr 8, 2005	4.44	4.44	4.26	4.27
1528	NYSE	INFY	Thu, Apr 7, 2005	4.64	4.64	4.41	4.44
1527	NYSE	INFY	Wed, Apr 6, 2005	4.62	4.66	4.59	4.64
1526	NYSE	INFY	Tue, Apr 5, 2005	4.58	4.66	4.58	4.62
1525	NYSE	INFY	Mon, Apr 4, 2005	4.60	4.67	4.58	4.60
1524	NYSE	INFY	Fri, Apr 1, 2005	4.66	4.69	4.56	4.61
1523	NYSE	INFY	Thu, Mar 31, 2005	4.62	4.68	4.59	4.61
1522	NYSE	INFY	Wed, Mar 30, 2005	4.52	4.68	4.52	4.56
1521	NYSE	INFY	Tue, Mar 29, 2005	4.66	4.70	4.53	4.54
1520	NYSE	INFY	Mon, Mar 28, 2005	4.74	4.74	4.66	4.66
1519	NYSE	INFY	Thu, Mar 24, 2005	4.65	4.73	4.65	4.69
1518	NYSE	INFY	Wed, Mar 23, 2005	4.68	4.69	4.63	4.67
1517	NYSE	INFY	Tue, Mar 22, 2005	4.76	4.76	4.70	4.72
1516	NYSE	INFY	Mon, Mar 21, 2005	4.77	4.78	4.70	4.76
1515	NYSE	INFY	Fri, Mar 18, 2005	4.80	4.81	4.72	4.73
1514	NYSE	INFY	Thu, Mar 17, 2005	4.75	4.80	4.70	4.72
1513	NYSE	INFY	Wed, Mar 16, 2005	4.63	4.84	4.61	4.73
1512	NYSE	INFY	Tue, Mar 15, 2005	4.67	4.69	4.62	4.67
1511	NYSE	INFY	Mon, Mar 14, 2005	4.67	4.67	4.58	4.67
1510	NYSE	INFY	Fri, Mar 11, 2005	4.73	4.74	4.63	4.65
1509	NYSE	INFY	Thu, Mar 10, 2005	4.66	4.75	4.63	4.74
1508	NYSE	INFY	Wed, Mar 9, 2005	4.76	4.81	4.64	4.67
1507	NYSE	INFY	Tue, Mar 8, 2005	4.87	4.87	4.75	4.79
1506	NYSE	INFY	Mon, Mar 7, 2005	4.80	4.91	4.80	4.82
1505	NYSE	INFY	Fri, Mar 4, 2005	4.81	4.84	4.75	4.83
1504	NYSE	INFY	Thu, Mar 3, 2005	4.74	4.79	4.69	4.78
1503	NYSE	INFY	Wed, Mar 2, 2005	4.75	4.76	4.63	4.69
1502	NYSE	INFY	Tue, Mar 1, 2005	4.72	4.78	4.71	4.76
1501	NYSE	INFY	Mon, Feb 28, 2005	4.84	4.87	4.72	4.77
1500	NYSE	INFY	Fri, Feb 25, 2005	4.64	4.81	4.59	4.79
1499	NYSE	INFY	Thu, Feb 24, 2005	4.53	4.63	4.47	4.61
1498	NYSE	INFY	Wed, Feb 23, 2005	4.54	4.59	4.45	4.56
1497	NYSE	INFY	Tue, Feb 22, 2005	4.59	4.59	4.49	4.52
1496	NYSE	INFY	Fri, Feb 18, 2005	4.67	4.67	4.54	4.55
1495	NYSE	INFY	Thu, Feb 17, 2005	4.67	4.70	4.60	4.65
1494	NYSE	INFY	Wed, Feb 16, 2005	4.60	4.68	4.57	4.67
1493	NYSE	INFY	Tue, Feb 15, 2005	4.54	4.73	4.53	4.66
1492	NYSE	INFY	Mon, Feb 14, 2005	4.72	4.73	4.52	4.55
1491	NYSE	INFY	Fri, Feb 11, 2005	4.35	4.71	4.32	4.63
1490	NYSE	INFY	Thu, Feb 10, 2005	4.16	4.35	4.16	4.32
1489	NYSE	INFY	Wed, Feb 9, 2005	4.25	4.27	4.10	4.12
1488	NYSE	INFY	Tue, Feb 8, 2005	4.23	4.25	4.18	4.25
1487	NYSE	INFY	Mon, Feb 7, 2005	4.27	4.31	4.20	4.21
1486	NYSE	INFY	Fri, Feb 4, 2005	4.24	4.31	4.18	4.30
1485	NYSE	INFY	Thu, Feb 3, 2005	4.18	4.24	4.17	4.20
1484	NYSE	INFY	Wed, Feb 2, 2005	4.28	4.28	4.16	4.20
1483	NYSE	INFY	Tue, Feb 1, 2005	4.20	4.32	4.09	4.23
1482	NYSE	INFY	Mon, Jan 31, 2005	4.06	4.14	4.01	4.13
1481	NYSE	INFY	Fri, Jan 28, 2005	4.00	4.02	3.95	3.99
1480	NYSE	INFY	Thu, Jan 27, 2005	3.98	3.98	3.90	3.92
1479	NYSE	INFY	Wed, Jan 26, 2005	3.87	3.98	3.84	3.93
1478	NYSE	INFY	Tue, Jan 25, 2005	3.75	3.87	3.73	3.82
1477	NYSE	INFY	Mon, Jan 24, 2005	3.80	3.86	3.75	3.78
1476	NYSE	INFY	Fri, Jan 21, 2005	3.87	3.94	3.83	3.85
1475	NYSE	INFY	Thu, Jan 20, 2005	3.93	3.98	3.88	3.89
1474	NYSE	INFY	Wed, Jan 19, 2005	3.97	4.02	3.94	3.94
1473	NYSE	INFY	Tue, Jan 18, 2005	4.01	4.04	3.88	3.96
1472	NYSE	INFY	Fri, Jan 14, 2005	3.98	4.02	3.94	3.99
1471	NYSE	INFY	Thu, Jan 13, 2005	4.09	4.09	3.96	3.98
1470	NYSE	INFY	Wed, Jan 12, 2005	4.03	4.09	3.88	4.06
1469	NYSE	INFY	Tue, Jan 11, 2005	4.10	4.13	3.91	3.95
1468	NYSE	INFY	Mon, Jan 10, 2005	4.08	4.11	4.01	4.09
1467	NYSE	INFY	Fri, Jan 7, 2005	4.18	4.21	4.10	4.12
1466	NYSE	INFY	Thu, Jan 6, 2005	4.16	4.20	4.08	4.13
1465	NYSE	INFY	Wed, Jan 5, 2005	4.22	4.23	4.17	4.18
1464	NYSE	INFY	Tue, Jan 4, 2005	4.32	4.36	4.22	4.22
1463	NYSE	INFY	Mon, Jan 3, 2005	4.34	4.39	4.30	4.32
1462	NYSE	INFY	Fri, Dec 31, 2004	4.36	4.39	4.32	4.33
1461	NYSE	INFY	Thu, Dec 30, 2004	4.38	4.39	4.35	4.36
1460	NYSE	INFY	Wed, Dec 29, 2004	4.39	4.42	4.36	4.39
1459	NYSE	INFY	Tue, Dec 28, 2004	4.34	4.39	4.34	4.39
1458	NYSE	INFY	Mon, Dec 27, 2004	4.31	4.33	4.30	4.31
1457	NYSE	INFY	Thu, Dec 23, 2004	4.27	4.32	4.24	4.30
1456	NYSE	INFY	Wed, Dec 22, 2004	4.36	4.37	4.25	4.25
1455	NYSE	INFY	Tue, Dec 21, 2004	4.48	4.53	4.35	4.38
1454	NYSE	INFY	Mon, Dec 20, 2004	4.35	4.51	4.34	4.47
1453	NYSE	INFY	Fri, Dec 17, 2004	4.31	4.34	4.22	4.34
1452	NYSE	INFY	Thu, Dec 16, 2004	4.35	4.37	4.26	4.27
1451	NYSE	INFY	Wed, Dec 15, 2004	4.38	4.42	4.31	4.33
1450	NYSE	INFY	Tue, Dec 14, 2004	4.22	4.36	4.22	4.33
1449	NYSE	INFY	Mon, Dec 13, 2004	4.20	4.24	4.17	4.22
1448	NYSE	INFY	Fri, Dec 10, 2004	4.10	4.25	4.10	4.17
1447	NYSE	INFY	Thu, Dec 9, 2004	4.19	4.19	4.08	4.17
1446	NYSE	INFY	Wed, Dec 8, 2004	4.26	4.29	4.12	4.18
1445	NYSE	INFY	Tue, Dec 7, 2004	4.34	4.35	4.20	4.20
1444	NYSE	INFY	Mon, Dec 6, 2004	4.35	4.35	4.25	4.33
1443	NYSE	INFY	Fri, Dec 3, 2004	4.30	4.31	4.19	4.24
1442	NYSE	INFY	Thu, Dec 2, 2004	4.41	4.43	4.32	4.32
1441	NYSE	INFY	Wed, Dec 1, 2004	4.48	4.50	4.38	4.42
1440	NYSE	INFY	Tue, Nov 30, 2004	4.43	4.50	4.36	4.50
1439	NYSE	INFY	Mon, Nov 29, 2004	4.22	4.41	4.19	4.39
1438	NYSE	INFY	Fri, Nov 26, 2004	4.17	4.18	4.11	4.11
1437	NYSE	INFY	Wed, Nov 24, 2004	4.04	4.14	4.00	4.12
1436	NYSE	INFY	Tue, Nov 23, 2004	4.03	4.06	4.00	4.03
1435	NYSE	INFY	Mon, Nov 22, 2004	4.06	4.09	3.98	4.02
1434	NYSE	INFY	Fri, Nov 19, 2004	4.27	4.28	4.08	4.09
1433	NYSE	INFY	Thu, Nov 18, 2004	4.13	4.22	4.13	4.21
1432	NYSE	INFY	Wed, Nov 17, 2004	4.24	4.24	4.14	4.17
1431	NYSE	INFY	Tue, Nov 16, 2004	4.26	4.26	4.15	4.18
1430	NYSE	INFY	Mon, Nov 15, 2004	4.14	4.33	4.12	4.20
1429	NYSE	INFY	Fri, Nov 12, 2004	4.13	4.13	4.03	4.12
1428	NYSE	INFY	Thu, Nov 11, 2004	3.96	4.12	3.95	4.12
1427	NYSE	INFY	Wed, Nov 10, 2004	4.09	4.10	3.99	3.99
1426	NYSE	INFY	Tue, Nov 9, 2004	4.06	4.16	4.01	4.08
1425	NYSE	INFY	Mon, Nov 8, 2004	4.04	4.09	3.97	4.06
1424	NYSE	INFY	Fri, Nov 5, 2004	4.11	4.19	3.97	4.10
1423	NYSE	INFY	Thu, Nov 4, 2004	4.31	4.39	4.25	4.38
1422	NYSE	INFY	Wed, Nov 3, 2004	4.19	4.35	4.19	4.29
1421	NYSE	INFY	Tue, Nov 2, 2004	4.09	4.20	4.06	4.07
1420	NYSE	INFY	Mon, Nov 1, 2004	4.18	4.21	4.08	4.09
1419	NYSE	INFY	Fri, Oct 29, 2004	4.25	4.25	4.13	4.15
1418	NYSE	INFY	Thu, Oct 28, 2004	4.17	4.24	4.16	4.23
1417	NYSE	INFY	Wed, Oct 27, 2004	4.11	4.21	4.03	4.15
1416	NYSE	INFY	Tue, Oct 26, 2004	4.21	4.22	4.07	4.10
1415	NYSE	INFY	Mon, Oct 25, 2004	4.18	4.21	4.12	4.19
1414	NYSE	INFY	Fri, Oct 22, 2004	4.06	4.14	4.00	4.11
1413	NYSE	INFY	Thu, Oct 21, 2004	3.93	4.01	3.89	3.97
1412	NYSE	INFY	Wed, Oct 20, 2004	3.85	3.91	3.84	3.90
1411	NYSE	INFY	Tue, Oct 19, 2004	3.86	3.91	3.83	3.87
1410	NYSE	INFY	Mon, Oct 18, 2004	3.77	3.85	3.77	3.84
1409	NYSE	INFY	Fri, Oct 15, 2004	3.83	3.87	3.76	3.80
1408	NYSE	INFY	Thu, Oct 14, 2004	3.82	3.88	3.79	3.83
1407	NYSE	INFY	Wed, Oct 13, 2004	3.75	3.81	3.70	3.77
1406	NYSE	INFY	Tue, Oct 12, 2004	3.63	3.81	3.59	3.68
1405	NYSE	INFY	Mon, Oct 11, 2004	3.48	3.52	3.39	3.50
1404	NYSE	INFY	Fri, Oct 8, 2004	3.56	3.62	3.49	3.49
1403	NYSE	INFY	Thu, Oct 7, 2004	3.56	3.62	3.55	3.55
1402	NYSE	INFY	Wed, Oct 6, 2004	3.65	3.65	3.52	3.57
1401	NYSE	INFY	Tue, Oct 5, 2004	3.69	3.72	3.64	3.64
1400	NYSE	INFY	Mon, Oct 4, 2004	3.70	3.75	3.69	3.70
1399	NYSE	INFY	Fri, Oct 1, 2004	3.55	3.65	3.55	3.65
1398	NYSE	INFY	Thu, Sep 30, 2004	3.62	3.64	3.54	3.54
1397	NYSE	INFY	Wed, Sep 29, 2004	3.43	3.54	3.40	3.53
1396	NYSE	INFY	Tue, Sep 28, 2004	3.41	3.43	3.36	3.42
1395	NYSE	INFY	Mon, Sep 27, 2004	3.45	3.46	3.40	3.40
1394	NYSE	INFY	Fri, Sep 24, 2004	3.44	3.53	3.42	3.48
1393	NYSE	INFY	Thu, Sep 23, 2004	3.52	3.53	3.44	3.48
1392	NYSE	INFY	Wed, Sep 22, 2004	3.62	3.62	3.51	3.52
1391	NYSE	INFY	Tue, Sep 21, 2004	3.55	3.64	3.55	3.61
1390	NYSE	INFY	Mon, Sep 20, 2004	3.52	3.62	3.52	3.56
1389	NYSE	INFY	Fri, Sep 17, 2004	3.63	3.64	3.56	3.59
1388	NYSE	INFY	Thu, Sep 16, 2004	3.60	3.67	3.57	3.61
1387	NYSE	INFY	Wed, Sep 15, 2004	3.68	3.69	3.55	3.56
1386	NYSE	INFY	Tue, Sep 14, 2004	3.54	3.67	3.52	3.64
1385	NYSE	INFY	Mon, Sep 13, 2004	3.47	3.58	3.45	3.54
1384	NYSE	INFY	Fri, Sep 10, 2004	3.41	3.46	3.40	3.43
1383	NYSE	INFY	Thu, Sep 9, 2004	3.44	3.48	3.36	3.44
1382	NYSE	INFY	Wed, Sep 8, 2004	3.31	3.42	3.27	3.41
1381	NYSE	INFY	Tue, Sep 7, 2004	3.40	3.43	3.27	3.30
1380	NYSE	INFY	Fri, Sep 3, 2004	3.36	3.44	3.35	3.35
1379	NYSE	INFY	Thu, Sep 2, 2004	3.38	3.41	3.30	3.40
1378	NYSE	INFY	Wed, Sep 1, 2004	3.24	3.43	3.24	3.34
1377	NYSE	INFY	Tue, Aug 31, 2004	3.13	3.27	3.13	3.26
1376	NYSE	INFY	Mon, Aug 30, 2004	3.13	3.21	3.13	3.16
1375	NYSE	INFY	Fri, Aug 27, 2004	3.11	3.18	3.06	3.16
1374	NYSE	INFY	Thu, Aug 26, 2004	3.26	3.26	3.15	3.17
1373	NYSE	INFY	Wed, Aug 25, 2004	3.13	3.26	3.09	3.21
1372	NYSE	INFY	Tue, Aug 24, 2004	3.13	3.14	3.07	3.11
1371	NYSE	INFY	Mon, Aug 23, 2004	3.11	3.14	3.06	3.12
1370	NYSE	INFY	Fri, Aug 20, 2004	3.11	3.11	3.02	3.09
1369	NYSE	INFY	Thu, Aug 19, 2004	3.02	3.12	3.01	3.09
1368	NYSE	INFY	Wed, Aug 18, 2004	2.90	3.01	2.90	3.01
1367	NYSE	INFY	Tue, Aug 17, 2004	2.93	2.95	2.86	2.90
1366	NYSE	INFY	Mon, Aug 16, 2004	2.82	2.92	2.82	2.91
1365	NYSE	INFY	Fri, Aug 13, 2004	2.83	2.89	2.81	2.84
1364	NYSE	INFY	Thu, Aug 12, 2004	2.84	2.93	2.79	2.84
1363	NYSE	INFY	Wed, Aug 11, 2004	3.00	3.02	2.82	2.91
1362	NYSE	INFY	Tue, Aug 10, 2004	2.94	3.04	2.93	3.04
1361	NYSE	INFY	Mon, Aug 9, 2004	2.91	2.97	2.91	2.95
1360	NYSE	INFY	Fri, Aug 6, 2004	2.95	2.98	2.91	2.91
1359	NYSE	INFY	Thu, Aug 5, 2004	3.07	3.09	3.00	3.04
1358	NYSE	INFY	Wed, Aug 4, 2004	3.06	3.09	2.98	3.03
1357	NYSE	INFY	Tue, Aug 3, 2004	3.18	3.18	3.07	3.10
1356	NYSE	INFY	Mon, Aug 2, 2004	3.15	3.19	3.08	3.17
1355	NYSE	INFY	Fri, Jul 30, 2004	3.05	3.15	3.01	3.13
1354	NYSE	INFY	Thu, Jul 29, 2004	3.02	3.10	2.99	3.05
1353	NYSE	INFY	Wed, Jul 28, 2004	2.95	3.06	2.89	3.04
1352	NYSE	INFY	Tue, Jul 27, 2004	2.93	3.00	2.89	2.97
1351	NYSE	INFY	Mon, Jul 26, 2004	2.77	2.94	2.77	2.93
1350	NYSE	INFY	Fri, Jul 23, 2004	2.80	2.83	2.77	2.78
1349	NYSE	INFY	Thu, Jul 22, 2004	2.81	2.86	2.78	2.86
1348	NYSE	INFY	Wed, Jul 21, 2004	2.92	2.94	2.82	2.83
1347	NYSE	INFY	Tue, Jul 20, 2004	2.88	2.91	2.82	2.88
1346	NYSE	INFY	Mon, Jul 19, 2004	2.95	2.97	2.89	2.90
1345	NYSE	INFY	Fri, Jul 16, 2004	3.04	3.08	2.92	2.94
1344	NYSE	INFY	Thu, Jul 15, 2004	3.01	3.05	2.99	3.03
1343	NYSE	INFY	Wed, Jul 14, 2004	2.90	3.00	2.84	2.98
1342	NYSE	INFY	Tue, Jul 13, 2004	2.93	2.96	2.81	2.90
1341	NYSE	INFY	Mon, Jul 12, 2004	2.77	2.84	2.67	2.75
1340	NYSE	INFY	Fri, Jul 9, 2004	2.81	2.84	2.77	2.81
1339	NYSE	INFY	Thu, Jul 8, 2004	2.78	2.80	2.69	2.72
1338	NYSE	INFY	Wed, Jul 7, 2004	2.97	2.98	2.78	2.78
1337	NYSE	INFY	Tue, Jul 6, 2004	2.95	2.95	2.84	2.91
1336	NYSE	INFY	Fri, Jul 2, 2004	2.91	2.99	2.84	2.98
1335	NYSE	INFY	Thu, Jul 1, 2004	2.89	2.91	2.86	2.88
1334	NYSE	INFY	Wed, Jun 30, 2004	2.89	2.94	2.89	2.91
1333	NYSE	INFY	Tue, Jun 29, 2004	2.92	2.95	2.88	2.91
1332	NYSE	INFY	Mon, Jun 28, 2004	2.96	3.03	2.94	2.95
1331	NYSE	INFY	Fri, Jun 25, 2004	2.77	2.96	2.76	2.93
1330	NYSE	INFY	Thu, Jun 24, 2004	2.75	2.81	2.74	2.77
1329	NYSE	INFY	Wed, Jun 23, 2004	2.72	2.78	2.69	2.76
1328	NYSE	INFY	Tue, Jun 22, 2004	2.73	2.77	2.66	2.76
1327	NYSE	INFY	Mon, Jun 21, 2004	2.76	2.80	2.72	2.73
1326	NYSE	INFY	Fri, Jun 18, 2004	2.73	2.75	2.69	2.75
1325	NYSE	INFY	Thu, Jun 17, 2004	2.69	2.75	2.68	2.70
1324	NYSE	INFY	Wed, Jun 16, 2004	2.69	2.72	2.68	2.70
1323	NYSE	INFY	Tue, Jun 15, 2004	2.59	2.73	2.59	2.69
1322	NYSE	INFY	Mon, Jun 14, 2004	2.60	2.62	2.58	2.59
1321	NYSE	INFY	Thu, Jun 10, 2004	2.63	2.66	2.61	2.64
1320	NYSE	INFY	Wed, Jun 9, 2004	2.62	2.65	2.61	2.63
1319	NYSE	INFY	Tue, Jun 8, 2004	2.64	2.64	2.60	2.61
1318	NYSE	INFY	Mon, Jun 7, 2004	2.56	2.66	2.55	2.65
1317	NYSE	INFY	Fri, Jun 4, 2004	2.59	2.63	2.53	2.55
1316	NYSE	INFY	Thu, Jun 3, 2004	2.54	2.57	2.53	2.54
1315	NYSE	INFY	Wed, Jun 2, 2004	2.56	2.59	2.55	2.57
1314	NYSE	INFY	Tue, Jun 1, 2004	2.58	2.63	2.55	2.56
1313	NYSE	INFY	Fri, May 28, 2004	2.55	2.62	2.55	2.59
1312	NYSE	INFY	Thu, May 27, 2004	2.59	2.64	2.59	2.62
1311	NYSE	INFY	Wed, May 26, 2004	2.60	2.63	2.57	2.62
1310	NYSE	INFY	Tue, May 25, 2004	2.52	2.62	2.52	2.60
1309	NYSE	INFY	Mon, May 24, 2004	2.62	2.63	2.56	2.60
1308	NYSE	INFY	Fri, May 21, 2004	2.54	2.56	2.48	2.53
1307	NYSE	INFY	Thu, May 20, 2004	2.52	2.56	2.50	2.53
1306	NYSE	INFY	Wed, May 19, 2004	2.50	2.60	2.45	2.50
1305	NYSE	INFY	Tue, May 18, 2004	2.39	2.47	2.36	2.45
1304	NYSE	INFY	Mon, May 17, 2004	2.16	2.32	2.13	2.26
1303	NYSE	INFY	Fri, May 14, 2004	2.44	2.45	2.27	2.33
1302	NYSE	INFY	Thu, May 13, 2004	2.43	2.56	2.40	2.50
1301	NYSE	INFY	Wed, May 12, 2004	2.45	2.49	2.35	2.45
1300	NYSE	INFY	Tue, May 11, 2004	2.51	2.54	2.45	2.49
1299	NYSE	INFY	Mon, May 10, 2004	2.60	2.60	2.48	2.49
1298	NYSE	INFY	Fri, May 7, 2004	2.66	2.67	2.62	2.63
1297	NYSE	INFY	Thu, May 6, 2004	2.66	2.72	2.61	2.67
1296	NYSE	INFY	Wed, May 5, 2004	2.65	2.72	2.65	2.71
1295	NYSE	INFY	Tue, May 4, 2004	2.59	2.66	2.57	2.65
1294	NYSE	INFY	Mon, May 3, 2004	2.56	2.64	2.55	2.59
1293	NYSE	INFY	Fri, Apr 30, 2004	2.56	2.60	2.51	2.52
1292	NYSE	INFY	Thu, Apr 29, 2004	2.57	2.60	2.52	2.54
1291	NYSE	INFY	Wed, Apr 28, 2004	2.63	2.65	2.57	2.60
1290	NYSE	INFY	Tue, Apr 27, 2004	2.69	2.70	2.64	2.65
1289	NYSE	INFY	Mon, Apr 26, 2004	2.75	2.75	2.67	2.70
1288	NYSE	INFY	Fri, Apr 23, 2004	2.76	2.77	2.73	2.75
1287	NYSE	INFY	Thu, Apr 22, 2004	2.63	2.75	2.62	2.75
1286	NYSE	INFY	Wed, Apr 21, 2004	2.78	2.79	2.64	2.68
1285	NYSE	INFY	Tue, Apr 20, 2004	2.77	2.78	2.70	2.70
1284	NYSE	INFY	Mon, Apr 19, 2004	2.66	2.77	2.61	2.77
1283	NYSE	INFY	Fri, Apr 16, 2004	2.66	2.67	2.63	2.65
1282	NYSE	INFY	Thu, Apr 15, 2004	2.71	2.71	2.66	2.66
1281	NYSE	INFY	Wed, Apr 14, 2004	2.72	2.72	2.67	2.70
1280	NYSE	INFY	Tue, Apr 13, 2004	2.76	2.78	2.67	2.71
1279	NYSE	INFY	Mon, Apr 12, 2004	2.57	2.67	2.57	2.63
1278	NYSE	INFY	Thu, Apr 8, 2004	2.66	2.66	2.61	2.62
1277	NYSE	INFY	Wed, Apr 7, 2004	2.61	2.67	2.56	2.60
1276	NYSE	INFY	Tue, Apr 6, 2004	2.75	2.75	2.67	2.67
1275	NYSE	INFY	Mon, Apr 5, 2004	2.63	2.71	2.63	2.70
1274	NYSE	INFY	Fri, Apr 2, 2004	2.66	2.71	2.57	2.59
1273	NYSE	INFY	Thu, Apr 1, 2004	2.59	2.64	2.57	2.63
1272	NYSE	INFY	Wed, Mar 31, 2004	2.59	2.59	2.53	2.55
1271	NYSE	INFY	Tue, Mar 30, 2004	2.65	2.65	2.59	2.60
1270	NYSE	INFY	Mon, Mar 29, 2004	2.66	2.71	2.64	2.66
1269	NYSE	INFY	Fri, Mar 26, 2004	2.61	2.63	2.59	2.62
1268	NYSE	INFY	Thu, Mar 25, 2004	2.50	2.61	2.50	2.61
1267	NYSE	INFY	Wed, Mar 24, 2004	2.49	2.50	2.38	2.45
1266	NYSE	INFY	Tue, Mar 23, 2004	2.52	2.54	2.49	2.50
1265	NYSE	INFY	Mon, Mar 22, 2004	2.57	2.57	2.49	2.50
1264	NYSE	INFY	Fri, Mar 19, 2004	2.59	2.61	2.56	2.59
1263	NYSE	INFY	Thu, Mar 18, 2004	2.51	2.52	2.47	2.51
1262	NYSE	INFY	Wed, Mar 17, 2004	2.54	2.58	2.52	2.53
1261	NYSE	INFY	Tue, Mar 16, 2004	2.40	2.49	2.40	2.49
1260	NYSE	INFY	Mon, Mar 15, 2004	2.43	2.45	2.38	2.39
1259	NYSE	INFY	Fri, Mar 12, 2004	2.41	2.49	2.41	2.47
1258	NYSE	INFY	Thu, Mar 11, 2004	2.34	2.41	2.33	2.39
1257	NYSE	INFY	Wed, Mar 10, 2004	2.34	2.38	2.34	2.35
1256	NYSE	INFY	Tue, Mar 9, 2004	2.42	2.48	2.34	2.37
1255	NYSE	INFY	Mon, Mar 8, 2004	2.56	2.56	2.43	2.44
1254	NYSE	INFY	Fri, Mar 5, 2004	2.65	2.65	2.54	2.55
1253	NYSE	INFY	Thu, Mar 4, 2004	2.63	2.67	2.61	2.66
1252	NYSE	INFY	Wed, Mar 3, 2004	2.66	2.68	2.61	2.61
1251	NYSE	INFY	Tue, Mar 2, 2004	2.63	2.69	2.63	2.66
1250	NYSE	INFY	Mon, Mar 1, 2004	2.69	2.70	2.60	2.66
1249	NYSE	INFY	Fri, Feb 27, 2004	2.65	2.66	2.60	2.63
1248	NYSE	INFY	Thu, Feb 26, 2004	2.60	2.63	2.58	2.62
1247	NYSE	INFY	Wed, Feb 25, 2004	2.57	2.65	2.56	2.62
1246	NYSE	INFY	Tue, Feb 24, 2004	2.57	2.62	2.55	2.59
1245	NYSE	INFY	Mon, Feb 23, 2004	2.59	2.61	2.54	2.61
1244	NYSE	INFY	Fri, Feb 20, 2004	2.66	2.66	2.60	2.60
1243	NYSE	INFY	Thu, Feb 19, 2004	2.75	2.76	2.60	2.64
1242	NYSE	INFY	Wed, Feb 18, 2004	2.86	2.86	2.79	2.81
1241	NYSE	INFY	Tue, Feb 17, 2004	2.79	2.87	2.79	2.86
1240	NYSE	INFY	Fri, Feb 13, 2004	2.78	2.84	2.76	2.78
1239	NYSE	INFY	Thu, Feb 12, 2004	2.76	2.80	2.74	2.76
1238	NYSE	INFY	Wed, Feb 11, 2004	2.76	2.79	2.73	2.79
1237	NYSE	INFY	Tue, Feb 10, 2004	2.80	2.80	2.70	2.76
1236	NYSE	INFY	Mon, Feb 9, 2004	2.82	2.83	2.76	2.76
1235	NYSE	INFY	Fri, Feb 6, 2004	2.77	2.81	2.75	2.79
1234	NYSE	INFY	Thu, Feb 5, 2004	2.74	2.77	2.72	2.73
1233	NYSE	INFY	Wed, Feb 4, 2004	2.69	2.73	2.67	2.70
1232	NYSE	INFY	Tue, Feb 3, 2004	2.68	2.72	2.66	2.68
1231	NYSE	INFY	Mon, Feb 2, 2004	2.77	2.77	2.66	2.71
1230	NYSE	INFY	Fri, Jan 30, 2004	2.81	2.82	2.72	2.76
1229	NYSE	INFY	Thu, Jan 29, 2004	2.82	2.84	2.67	2.79
1228	NYSE	INFY	Wed, Jan 28, 2004	2.95	2.95	2.78	2.79
1227	NYSE	INFY	Tue, Jan 27, 2004	2.98	3.02	2.95	2.95
1226	NYSE	INFY	Mon, Jan 26, 2004	2.97	2.97	2.91	2.96
1225	NYSE	INFY	Fri, Jan 23, 2004	2.90	2.93	2.87	2.93
1224	NYSE	INFY	Thu, Jan 22, 2004	2.80	2.85	2.77	2.84
1223	NYSE	INFY	Wed, Jan 21, 2004	2.83	2.83	2.76	2.79
1222	NYSE	INFY	Tue, Jan 20, 2004	2.84	2.84	2.76	2.77
1221	NYSE	INFY	Fri, Jan 16, 2004	2.90	2.90	2.79	2.83
1220	NYSE	INFY	Thu, Jan 15, 2004	3.00	3.01	2.87	2.90
1219	NYSE	INFY	Wed, Jan 14, 2004	3.03	3.06	2.97	3.00
1218	NYSE	INFY	Tue, Jan 13, 2004	3.09	3.12	2.97	2.99
1217	NYSE	INFY	Mon, Jan 12, 2004	3.15	3.17	3.06	3.09
1216	NYSE	INFY	Fri, Jan 9, 2004	3.07	3.12	3.01	3.07
1215	NYSE	INFY	Thu, Jan 8, 2004	3.16	3.19	3.07	3.08
1214	NYSE	INFY	Wed, Jan 7, 2004	3.17	3.18	3.05	3.12
1213	NYSE	INFY	Tue, Jan 6, 2004	3.13	3.17	3.08	3.14
1212	NYSE	INFY	Mon, Jan 5, 2004	3.14	3.20	3.13	3.17
1211	NYSE	INFY	Fri, Jan 2, 2004	3.02	3.14	2.99	3.10
1210	NYSE	INFY	Wed, Dec 31, 2003	2.94	3.02	2.92	2.98
1209	NYSE	INFY	Tue, Dec 30, 2003	2.87	2.97	2.85	2.92
1208	NYSE	INFY	Mon, Dec 29, 2003	2.78	2.87	2.73	2.86
1207	NYSE	INFY	Fri, Dec 26, 2003	2.77	2.77	2.73	2.73
1206	NYSE	INFY	Wed, Dec 24, 2003	2.73	2.78	2.73	2.75
1205	NYSE	INFY	Tue, Dec 23, 2003	2.71	2.73	2.70	2.72
1204	NYSE	INFY	Mon, Dec 22, 2003	2.65	2.70	2.64	2.69
1203	NYSE	INFY	Fri, Dec 19, 2003	2.68	2.70	2.64	2.64
1202	NYSE	INFY	Thu, Dec 18, 2003	2.66	2.68	2.63	2.65
1201	NYSE	INFY	Wed, Dec 17, 2003	2.66	2.67	2.59	2.62
1200	NYSE	INFY	Tue, Dec 16, 2003	2.78	2.80	2.67	2.67
1199	NYSE	INFY	Mon, Dec 15, 2003	2.78	2.81	2.74	2.77
1198	NYSE	INFY	Fri, Dec 12, 2003	2.75	2.80	2.70	2.72
1197	NYSE	INFY	Thu, Dec 11, 2003	2.67	2.75	2.65	2.75
1196	NYSE	INFY	Wed, Dec 10, 2003	2.64	2.72	2.63	2.67
1195	NYSE	INFY	Tue, Dec 9, 2003	2.61	2.71	2.60	2.63
1194	NYSE	INFY	Mon, Dec 8, 2003	2.54	2.63	2.54	2.61
1193	NYSE	INFY	Fri, Dec 5, 2003	2.59	2.59	2.52	2.54
1192	NYSE	INFY	Thu, Dec 4, 2003	2.65	2.65	2.57	2.60
1191	NYSE	INFY	Wed, Dec 3, 2003	2.71	2.71	2.59	2.61
1190	NYSE	INFY	Tue, Dec 2, 2003	2.74	2.74	2.66	2.68
1189	NYSE	INFY	Mon, Dec 1, 2003	2.68	2.74	2.66	2.73
1188	NYSE	INFY	Fri, Nov 28, 2003	2.62	2.63	2.59	2.60
1187	NYSE	INFY	Wed, Nov 26, 2003	2.57	2.60	2.53	2.56
1186	NYSE	INFY	Tue, Nov 25, 2003	2.55	2.57	2.51	2.54
1185	NYSE	INFY	Mon, Nov 24, 2003	2.47	2.56	2.44	2.54
1184	NYSE	INFY	Fri, Nov 21, 2003	2.56	2.57	2.43	2.44
1183	NYSE	INFY	Thu, Nov 20, 2003	2.58	2.59	2.55	2.56
1182	NYSE	INFY	Wed, Nov 19, 2003	2.59	2.61	2.56	2.60
1181	NYSE	INFY	Tue, Nov 18, 2003	2.62	2.66	2.57	2.59
1180	NYSE	INFY	Mon, Nov 17, 2003	2.53	2.59	2.53	2.56
1179	NYSE	INFY	Fri, Nov 14, 2003	2.58	2.60	2.52	2.59
1178	NYSE	INFY	Thu, Nov 13, 2003	2.61	2.62	2.57	2.58
1177	NYSE	INFY	Wed, Nov 12, 2003	2.61	2.63	2.59	2.63
1176	NYSE	INFY	Tue, Nov 11, 2003	2.66	2.66	2.55	2.57
1175	NYSE	INFY	Mon, Nov 10, 2003	2.74	2.74	2.66	2.66
1174	NYSE	INFY	Fri, Nov 7, 2003	2.73	2.75	2.70	2.72
1173	NYSE	INFY	Thu, Nov 6, 2003	2.77	2.77	2.68	2.73
1172	NYSE	INFY	Wed, Nov 5, 2003	2.80	2.80	2.74	2.74
1171	NYSE	INFY	Tue, Nov 4, 2003	2.78	2.80	2.75	2.80
1170	NYSE	INFY	Mon, Nov 3, 2003	2.70	2.80	2.69	2.77
1169	NYSE	INFY	Fri, Oct 31, 2003	2.64	2.68	2.63	2.64
1168	NYSE	INFY	Thu, Oct 30, 2003	2.62	2.63	2.58	2.58
1167	NYSE	INFY	Wed, Oct 29, 2003	2.50	2.62	2.50	2.58
1166	NYSE	INFY	Tue, Oct 28, 2003	2.44	2.50	2.43	2.50
1165	NYSE	INFY	Mon, Oct 27, 2003	2.45	2.46	2.43	2.44
1164	NYSE	INFY	Fri, Oct 24, 2003	2.47	2.48	2.44	2.47
1163	NYSE	INFY	Thu, Oct 23, 2003	2.42	2.47	2.41	2.43
1162	NYSE	INFY	Wed, Oct 22, 2003	2.49	2.51	2.45	2.46
1161	NYSE	INFY	Tue, Oct 21, 2003	2.50	2.52	2.46	2.49
1160	NYSE	INFY	Mon, Oct 20, 2003	2.51	2.52	2.46	2.49
1159	NYSE	INFY	Fri, Oct 17, 2003	2.47	2.54	2.47	2.51
1158	NYSE	INFY	Thu, Oct 16, 2003	2.50	2.51	2.45	2.48
1157	NYSE	INFY	Wed, Oct 15, 2003	2.54	2.54	2.50	2.52
1156	NYSE	INFY	Tue, Oct 14, 2003	2.49	2.57	2.48	2.51
1155	NYSE	INFY	Mon, Oct 13, 2003	2.48	2.52	2.42	2.49
1154	NYSE	INFY	Fri, Oct 10, 2003	2.39	2.45	2.36	2.42
1153	NYSE	INFY	Thu, Oct 9, 2003	2.26	2.29	2.24	2.26
1152	NYSE	INFY	Wed, Oct 8, 2003	2.22	2.26	2.20	2.23
1151	NYSE	INFY	Tue, Oct 7, 2003	2.23	2.27	2.21	2.26
1150	NYSE	INFY	Mon, Oct 6, 2003	2.30	2.30	2.26	2.26
1149	NYSE	INFY	Fri, Oct 3, 2003	2.25	2.33	2.24	2.30
1148	NYSE	INFY	Thu, Oct 2, 2003	2.17	2.26	2.16	2.22
1147	NYSE	INFY	Wed, Oct 1, 2003	2.14	2.17	2.14	2.15
1146	NYSE	INFY	Tue, Sep 30, 2003	2.14	2.15	2.12	2.13
1145	NYSE	INFY	Mon, Sep 29, 2003	2.14	2.15	2.12	2.13
1144	NYSE	INFY	Fri, Sep 26, 2003	2.18	2.19	2.12	2.12
1143	NYSE	INFY	Thu, Sep 25, 2003	2.17	2.18	2.13	2.14
1142	NYSE	INFY	Wed, Sep 24, 2003	2.18	2.24	2.15	2.15
1141	NYSE	INFY	Tue, Sep 23, 2003	2.12	2.18	2.11	2.16
1140	NYSE	INFY	Mon, Sep 22, 2003	2.14	2.17	2.12	2.14
1139	NYSE	INFY	Fri, Sep 19, 2003	2.14	2.18	2.14	2.16
1138	NYSE	INFY	Thu, Sep 18, 2003	2.15	2.16	2.12	2.16
1137	NYSE	INFY	Wed, Sep 17, 2003	2.13	2.20	2.13	2.16
1136	NYSE	INFY	Tue, Sep 16, 2003	2.04	2.13	2.04	2.12
1135	NYSE	INFY	Mon, Sep 15, 2003	2.02	2.03	2.01	2.02
1134	NYSE	INFY	Fri, Sep 12, 2003	2.02	2.05	2.02	2.04
1133	NYSE	INFY	Thu, Sep 11, 2003	2.03	2.10	2.02	2.08
1132	NYSE	INFY	Wed, Sep 10, 2003	2.09	2.09	2.02	2.05
1131	NYSE	INFY	Tue, Sep 9, 2003	2.15	2.15	2.09	2.10
1130	NYSE	INFY	Mon, Sep 8, 2003	2.06	2.12	2.05	2.12
1129	NYSE	INFY	Fri, Sep 5, 2003	1.97	2.09	1.96	2.09
1128	NYSE	INFY	Thu, Sep 4, 2003	1.90	1.97	1.89	1.97
1127	NYSE	INFY	Wed, Sep 3, 2003	1.83	1.88	1.80	1.83
1126	NYSE	INFY	Tue, Sep 2, 2003	1.78	1.82	1.76	1.82
1125	NYSE	INFY	Fri, Aug 29, 2003	1.78	1.79	1.76	1.78
1124	NYSE	INFY	Thu, Aug 28, 2003	1.77	1.78	1.75	1.78
1123	NYSE	INFY	Wed, Aug 27, 2003	1.73	1.77	1.73	1.76
1122	NYSE	INFY	Tue, Aug 26, 2003	1.72	1.73	1.69	1.69
1121	NYSE	INFY	Mon, Aug 25, 2003	1.70	1.70	1.67	1.70
1120	NYSE	INFY	Fri, Aug 22, 2003	1.75	1.76	1.70	1.70
1119	NYSE	INFY	Thu, Aug 21, 2003	1.72	1.75	1.70	1.74
1118	NYSE	INFY	Wed, Aug 20, 2003	1.67	1.72	1.67	1.70
1117	NYSE	INFY	Tue, Aug 19, 2003	1.62	1.66	1.62	1.66
1116	NYSE	INFY	Mon, Aug 18, 2003	1.62	1.63	1.62	1.63
1115	NYSE	INFY	Fri, Aug 15, 2003	1.61	1.61	1.59	1.61
1114	NYSE	INFY	Thu, Aug 14, 2003	1.63	1.63	1.60	1.61
1113	NYSE	INFY	Wed, Aug 13, 2003	1.63	1.64	1.60	1.61
1112	NYSE	INFY	Tue, Aug 12, 2003	1.61	1.63	1.58	1.63
1111	NYSE	INFY	Mon, Aug 11, 2003	1.63	1.64	1.59	1.61
1110	NYSE	INFY	Fri, Aug 8, 2003	1.63	1.65	1.60	1.60
1109	NYSE	INFY	Thu, Aug 7, 2003	1.57	1.64	1.57	1.64
1108	NYSE	INFY	Wed, Aug 6, 2003	1.63	1.67	1.57	1.58
1107	NYSE	INFY	Tue, Aug 5, 2003	1.72	1.72	1.63	1.64
1106	NYSE	INFY	Mon, Aug 4, 2003	1.69	1.70	1.64	1.69
1105	NYSE	INFY	Fri, Aug 1, 2003	1.69	1.69	1.65	1.68
1104	NYSE	INFY	Thu, Jul 31, 2003	1.60	1.71	1.58	1.66
1103	NYSE	INFY	Wed, Jul 30, 2003	1.62	1.63	1.59	1.59
1102	NYSE	INFY	Tue, Jul 29, 2003	1.66	1.66	1.61	1.64
1101	NYSE	INFY	Mon, Jul 28, 2003	1.71	1.73	1.66	1.68
1100	NYSE	INFY	Fri, Jul 25, 2003	1.73	1.73	1.68	1.72
1099	NYSE	INFY	Thu, Jul 24, 2003	1.66	1.72	1.66	1.69
1098	NYSE	INFY	Wed, Jul 23, 2003	1.65	1.66	1.63	1.65
1097	NYSE	INFY	Tue, Jul 22, 2003	1.65	1.65	1.61	1.64
1096	NYSE	INFY	Mon, Jul 21, 2003	1.68	1.68	1.61	1.63
1095	NYSE	INFY	Fri, Jul 18, 2003	1.63	1.69	1.60	1.69
1094	NYSE	INFY	Thu, Jul 17, 2003	1.68	1.70	1.63	1.65
1093	NYSE	INFY	Wed, Jul 16, 2003	1.78	1.79	1.67	1.70
1092	NYSE	INFY	Tue, Jul 15, 2003	1.75	1.78	1.71	1.75
1091	NYSE	INFY	Mon, Jul 14, 2003	1.91	1.94	1.74	1.74
1090	NYSE	INFY	Fri, Jul 11, 2003	1.84	1.91	1.81	1.88
1089	NYSE	INFY	Thu, Jul 10, 2003	1.88	1.89	1.81	1.83
1088	NYSE	INFY	Wed, Jul 9, 2003	1.64	1.77	1.63	1.77
1087	NYSE	INFY	Tue, Jul 8, 2003	1.64	1.64	1.60	1.63
1086	NYSE	INFY	Mon, Jul 7, 2003	1.70	1.70	1.57	1.59
1085	NYSE	INFY	Thu, Jul 3, 2003	1.66	1.69	1.65	1.66
1084	NYSE	INFY	Wed, Jul 2, 2003	1.66	1.69	1.66	1.68
1083	NYSE	INFY	Tue, Jul 1, 2003	1.68	1.70	1.67	1.69
1082	NYSE	INFY	Mon, Jun 30, 2003	1.67	1.74	1.67	1.68
1081	NYSE	INFY	Fri, Jun 27, 2003	1.67	1.75	1.66	1.72
1080	NYSE	INFY	Thu, Jun 26, 2003	1.58	1.66	1.57	1.66
1079	NYSE	INFY	Wed, Jun 25, 2003	1.53	1.59	1.53	1.57
1078	NYSE	INFY	Tue, Jun 24, 2003	1.55	1.56	1.52	1.55
1077	NYSE	INFY	Mon, Jun 23, 2003	1.57	1.60	1.52	1.54
1076	NYSE	INFY	Fri, Jun 20, 2003	1.54	1.57	1.53	1.56
1075	NYSE	INFY	Thu, Jun 19, 2003	1.63	1.63	1.52	1.52
1074	NYSE	INFY	Wed, Jun 18, 2003	1.65	1.66	1.59	1.60
1073	NYSE	INFY	Tue, Jun 17, 2003	1.67	1.72	1.63	1.64
1072	NYSE	INFY	Mon, Jun 16, 2003	1.56	1.67	1.56	1.66
1071	NYSE	INFY	Fri, Jun 13, 2003	1.58	1.60	1.57	1.60
1070	NYSE	INFY	Thu, Jun 12, 2003	1.58	1.59	1.55	1.57
1069	NYSE	INFY	Wed, Jun 11, 2003	1.56	1.58	1.55	1.58
1068	NYSE	INFY	Tue, Jun 10, 2003	1.55	1.57	1.52	1.55
1067	NYSE	INFY	Mon, Jun 9, 2003	1.60	1.61	1.55	1.55
1066	NYSE	INFY	Fri, Jun 6, 2003	1.58	1.61	1.53	1.57
1065	NYSE	INFY	Thu, Jun 5, 2003	1.45	1.55	1.45	1.52
1064	NYSE	INFY	Wed, Jun 4, 2003	1.44	1.51	1.44	1.51
1063	NYSE	INFY	Tue, Jun 3, 2003	1.41	1.44	1.38	1.44
1062	NYSE	INFY	Mon, Jun 2, 2003	1.40	1.47	1.39	1.44
1061	NYSE	INFY	Fri, May 30, 2003	1.34	1.39	1.34	1.38
1060	NYSE	INFY	Thu, May 29, 2003	1.33	1.35	1.32	1.35
1059	NYSE	INFY	Wed, May 28, 2003	1.30	1.33	1.30	1.33
1058	NYSE	INFY	Tue, May 27, 2003	1.27	1.30	1.26	1.29
1057	NYSE	INFY	Fri, May 23, 2003	1.28	1.28	1.26	1.27
1056	NYSE	INFY	Thu, May 22, 2003	1.28	1.31	1.27	1.29
1055	NYSE	INFY	Wed, May 21, 2003	1.31	1.31	1.29	1.30
1054	NYSE	INFY	Tue, May 20, 2003	1.30	1.34	1.29	1.31
1053	NYSE	INFY	Mon, May 19, 2003	1.31	1.31	1.26	1.29
1052	NYSE	INFY	Fri, May 16, 2003	1.34	1.36	1.33	1.34
1051	NYSE	INFY	Thu, May 15, 2003	1.30	1.34	1.29	1.34
1050	NYSE	INFY	Wed, May 14, 2003	1.30	1.31	1.28	1.29
1049	NYSE	INFY	Tue, May 13, 2003	1.31	1.31	1.29	1.30
1048	NYSE	INFY	Mon, May 12, 2003	1.30	1.31	1.28	1.29
1047	NYSE	INFY	Fri, May 9, 2003	1.31	1.34	1.30	1.31
1046	NYSE	INFY	Thu, May 8, 2003	1.32	1.34	1.30	1.30
1045	NYSE	INFY	Wed, May 7, 2003	1.35	1.37	1.32	1.32
1044	NYSE	INFY	Tue, May 6, 2003	1.39	1.41	1.35	1.35
1043	NYSE	INFY	Mon, May 5, 2003	1.33	1.40	1.32	1.37
1042	NYSE	INFY	Fri, May 2, 2003	1.32	1.33	1.30	1.32
1041	NYSE	INFY	Thu, May 1, 2003	1.29	1.30	1.27	1.30
1040	NYSE	INFY	Wed, Apr 30, 2003	1.31	1.31	1.28	1.28
1039	NYSE	INFY	Tue, Apr 29, 2003	1.33	1.34	1.30	1.31
1038	NYSE	INFY	Mon, Apr 28, 2003	1.31	1.33	1.29	1.32
1037	NYSE	INFY	Fri, Apr 25, 2003	1.36	1.36	1.29	1.31
1036	NYSE	INFY	Thu, Apr 24, 2003	1.38	1.40	1.33	1.33
1035	NYSE	INFY	Wed, Apr 23, 2003	1.38	1.39	1.37	1.38
1034	NYSE	INFY	Tue, Apr 22, 2003	1.34	1.39	1.34	1.39
1033	NYSE	INFY	Mon, Apr 21, 2003	1.36	1.38	1.34	1.37
1032	NYSE	INFY	Thu, Apr 17, 2003	1.30	1.36	1.29	1.36
1031	NYSE	INFY	Wed, Apr 16, 2003	1.33	1.34	1.31	1.31
1030	NYSE	INFY	Tue, Apr 15, 2003	1.32	1.33	1.29	1.30
1029	NYSE	INFY	Mon, Apr 14, 2003	1.29	1.30	1.27	1.29
1028	NYSE	INFY	Fri, Apr 11, 2003	1.25	1.30	1.20	1.26
1027	NYSE	INFY	Thu, Apr 10, 2003	1.37	1.40	1.25	1.26
1026	NYSE	INFY	Wed, Apr 9, 2003	1.92	1.94	1.85	1.85
1025	NYSE	INFY	Tue, Apr 8, 2003	1.98	1.98	1.92	1.95
1024	NYSE	INFY	Mon, Apr 7, 2003	2.01	2.05	1.97	1.97
1023	NYSE	INFY	Fri, Apr 4, 2003	2.01	2.01	1.92	1.93
1022	NYSE	INFY	Thu, Apr 3, 2003	1.99	2.03	1.96	1.97
1021	NYSE	INFY	Wed, Apr 2, 2003	1.97	1.98	1.95	1.95
1020	NYSE	INFY	Tue, Apr 1, 2003	1.95	1.95	1.90	1.92
1019	NYSE	INFY	Mon, Mar 31, 2003	1.93	1.94	1.89	1.92
1018	NYSE	INFY	Fri, Mar 28, 2003	2.02	2.03	1.98	2.00
1017	NYSE	INFY	Thu, Mar 27, 2003	1.96	2.03	1.96	2.02
1016	NYSE	INFY	Wed, Mar 26, 2003	2.01	2.02	1.99	1.99
1015	NYSE	INFY	Tue, Mar 25, 2003	2.01	2.03	2.00	2.03
1014	NYSE	INFY	Mon, Mar 24, 2003	2.09	2.09	2.00	2.04
1013	NYSE	INFY	Fri, Mar 21, 2003	2.00	2.10	2.00	2.10
1012	NYSE	INFY	Thu, Mar 20, 2003	1.94	2.00	1.94	2.00
1011	NYSE	INFY	Wed, Mar 19, 2003	1.92	1.92	1.88	1.90
1010	NYSE	INFY	Tue, Mar 18, 2003	1.88	1.93	1.87	1.92
1009	NYSE	INFY	Mon, Mar 17, 2003	1.83	1.88	1.79	1.87
1008	NYSE	INFY	Fri, Mar 14, 2003	1.87	1.87	1.83	1.83
1007	NYSE	INFY	Thu, Mar 13, 2003	1.81	1.86	1.80	1.83
1006	NYSE	INFY	Wed, Mar 12, 2003	1.74	1.80	1.72	1.80
1005	NYSE	INFY	Tue, Mar 11, 2003	1.75	1.80	1.75	1.78
1004	NYSE	INFY	Mon, Mar 10, 2003	1.75	1.77	1.73	1.74
1003	NYSE	INFY	Fri, Mar 7, 2003	1.80	1.80	1.74	1.76
1002	NYSE	INFY	Thu, Mar 6, 2003	1.83	1.83	1.80	1.80
1001	NYSE	INFY	Wed, Mar 5, 2003	1.91	1.91	1.83	1.84
1000	NYSE	INFY	Tue, Mar 4, 2003	1.89	1.90	1.87	1.88
999	NYSE	INFY	Mon, Mar 3, 2003	1.95	1.95	1.89	1.91
998	NYSE	INFY	Fri, Feb 28, 2003	1.92	1.95	1.92	1.93
997	NYSE	INFY	Thu, Feb 27, 2003	1.89	1.91	1.86	1.88
996	NYSE	INFY	Wed, Feb 26, 2003	1.92	1.92	1.88	1.88
995	NYSE	INFY	Tue, Feb 25, 2003	1.95	1.95	1.89	1.91
994	NYSE	INFY	Mon, Feb 24, 2003	2.00	2.00	1.95	1.96
993	NYSE	INFY	Fri, Feb 21, 2003	2.02	2.02	1.98	1.99
992	NYSE	INFY	Thu, Feb 20, 2003	2.02	2.03	2.00	2.02
991	NYSE	INFY	Wed, Feb 19, 2003	2.05	2.06	2.00	2.02
990	NYSE	INFY	Tue, Feb 18, 2003	2.04	2.10	2.02	2.08
989	NYSE	INFY	Fri, Feb 14, 2003	2.00	2.04	1.97	2.03
988	NYSE	INFY	Thu, Feb 13, 2003	1.98	2.02	1.97	2.01
987	NYSE	INFY	Wed, Feb 12, 2003	1.95	2.03	1.95	1.97
986	NYSE	INFY	Tue, Feb 11, 2003	2.03	2.04	1.96	1.97
985	NYSE	INFY	Mon, Feb 10, 2003	2.15	2.15	2.02	2.02
984	NYSE	INFY	Fri, Feb 7, 2003	2.13	2.16	2.09	2.13
983	NYSE	INFY	Thu, Feb 6, 2003	2.13	2.16	2.08	2.13
982	NYSE	INFY	Wed, Feb 5, 2003	2.06	2.12	2.06	2.11
981	NYSE	INFY	Tue, Feb 4, 2003	2.08	2.09	2.06	2.07
980	NYSE	INFY	Mon, Feb 3, 2003	2.06	2.09	2.05	2.07
979	NYSE	INFY	Fri, Jan 31, 2003	2.02	2.06	1.97	2.03
978	NYSE	INFY	Thu, Jan 30, 2003	1.97	2.02	1.97	2.00
977	NYSE	INFY	Wed, Jan 29, 2003	2.00	2.00	1.95	1.98
976	NYSE	INFY	Tue, Jan 28, 2003	1.96	2.02	1.95	2.02
975	NYSE	INFY	Mon, Jan 27, 2003	1.94	1.94	1.87	1.93
974	NYSE	INFY	Fri, Jan 24, 2003	1.99	2.00	1.94	1.97
973	NYSE	INFY	Thu, Jan 23, 2003	2.08	2.08	1.98	2.00
972	NYSE	INFY	Wed, Jan 22, 2003	2.10	2.12	2.02	2.05
971	NYSE	INFY	Tue, Jan 21, 2003	2.14	2.14	2.10	2.13
970	NYSE	INFY	Fri, Jan 17, 2003	2.17	2.17	2.13	2.14
969	NYSE	INFY	Thu, Jan 16, 2003	2.21	2.21	2.14	2.17
968	NYSE	INFY	Wed, Jan 15, 2003	2.17	2.22	2.16	2.18
967	NYSE	INFY	Tue, Jan 14, 2003	2.05	2.16	2.04	2.15
966	NYSE	INFY	Mon, Jan 13, 2003	2.13	2.14	2.00	2.01
965	NYSE	INFY	Fri, Jan 10, 2003	2.13	2.21	2.07	2.16
964	NYSE	INFY	Thu, Jan 9, 2003	2.30	2.36	2.28	2.36
963	NYSE	INFY	Wed, Jan 8, 2003	2.26	2.30	2.24	2.26
962	NYSE	INFY	Tue, Jan 7, 2003	2.22	2.33	2.22	2.29
961	NYSE	INFY	Mon, Jan 6, 2003	2.18	2.26	2.15	2.24
960	NYSE	INFY	Fri, Jan 3, 2003	2.17	2.19	2.15	2.16
959	NYSE	INFY	Thu, Jan 2, 2003	2.20	2.22	2.16	2.16
958	NYSE	INFY	Tue, Dec 31, 2002	2.16	2.20	2.14	2.17
957	NYSE	INFY	Mon, Dec 30, 2002	2.25	2.31	2.16	2.19
956	NYSE	INFY	Fri, Dec 27, 2002	2.29	2.29	2.23	2.23
955	NYSE	INFY	Thu, Dec 26, 2002	2.27	2.37	2.24	2.29
954	NYSE	INFY	Tue, Dec 24, 2002	2.28	2.28	2.23	2.23
953	NYSE	INFY	Mon, Dec 23, 2002	2.30	2.30	2.23	2.23
952	NYSE	INFY	Fri, Dec 20, 2002	2.36	2.36	2.30	2.32
951	NYSE	INFY	Thu, Dec 19, 2002	2.24	2.37	2.23	2.36
950	NYSE	INFY	Wed, Dec 18, 2002	2.22	2.34	2.17	2.30
949	NYSE	INFY	Tue, Dec 17, 2002	2.24	2.28	2.20	2.25
948	NYSE	INFY	Mon, Dec 16, 2002	2.16	2.23	2.16	2.23
947	NYSE	INFY	Fri, Dec 13, 2002	2.20	2.20	2.10	2.15
946	NYSE	INFY	Thu, Dec 12, 2002	2.23	2.28	2.21	2.24
945	NYSE	INFY	Wed, Dec 11, 2002	2.16	2.29	2.14	2.23
944	NYSE	INFY	Tue, Dec 10, 2002	2.00	2.16	1.99	2.15
943	NYSE	INFY	Mon, Dec 9, 2002	2.16	2.24	1.94	1.98
942	NYSE	INFY	Fri, Dec 6, 2002	2.41	2.42	2.13	2.14
941	NYSE	INFY	Thu, Dec 5, 2002	2.53	2.53	2.50	2.51
940	NYSE	INFY	Wed, Dec 4, 2002	2.47	2.53	2.46	2.51
939	NYSE	INFY	Tue, Dec 3, 2002	2.58	2.58	2.48	2.53
938	NYSE	INFY	Mon, Dec 2, 2002	2.62	2.67	2.55	2.59
937	NYSE	INFY	Fri, Nov 29, 2002	2.55	2.62	2.54	2.60
936	NYSE	INFY	Wed, Nov 27, 2002	2.50	2.56	2.46	2.56
935	NYSE	INFY	Tue, Nov 26, 2002	2.58	2.58	2.44	2.50
934	NYSE	INFY	Mon, Nov 25, 2002	2.64	2.65	2.56	2.56
933	NYSE	INFY	Fri, Nov 22, 2002	2.63	2.68	2.58	2.63
932	NYSE	INFY	Thu, Nov 21, 2002	2.54	2.71	2.50	2.68
931	NYSE	INFY	Wed, Nov 20, 2002	2.37	2.50	2.33	2.50
930	NYSE	INFY	Tue, Nov 19, 2002	2.28	2.36	2.27	2.35
929	NYSE	INFY	Mon, Nov 18, 2002	2.28	2.37	2.27	2.27
928	NYSE	INFY	Fri, Nov 15, 2002	2.29	2.34	2.27	2.27
927	NYSE	INFY	Thu, Nov 14, 2002	2.30	2.34	2.27	2.30
926	NYSE	INFY	Wed, Nov 13, 2002	2.28	2.30	2.22	2.26
925	NYSE	INFY	Tue, Nov 12, 2002	2.25	2.33	2.17	2.28
924	NYSE	INFY	Mon, Nov 11, 2002	2.34	2.35	2.22	2.25
923	NYSE	INFY	Fri, Nov 8, 2002	2.42	2.48	2.35	2.36
922	NYSE	INFY	Thu, Nov 7, 2002	2.45	2.45	2.37	2.43
921	NYSE	INFY	Wed, Nov 6, 2002	2.32	2.46	2.30	2.43
920	NYSE	INFY	Tue, Nov 5, 2002	2.34	2.34	2.28	2.30
919	NYSE	INFY	Mon, Nov 4, 2002	2.25	2.36	2.23	2.35
918	NYSE	INFY	Fri, Nov 1, 2002	2.20	2.24	2.15	2.20
917	NYSE	INFY	Thu, Oct 31, 2002	2.20	2.25	2.19	2.24
916	NYSE	INFY	Wed, Oct 30, 2002	2.17	2.21	2.13	2.20
915	NYSE	INFY	Tue, Oct 29, 2002	2.13	2.16	2.12	2.13
914	NYSE	INFY	Mon, Oct 28, 2002	2.19	2.25	2.14	2.16
913	NYSE	INFY	Fri, Oct 25, 2002	2.16	2.20	2.13	2.18
912	NYSE	INFY	Thu, Oct 24, 2002	2.10	2.22	2.10	2.16
911	NYSE	INFY	Wed, Oct 23, 2002	2.10	2.14	2.08	2.13
910	NYSE	INFY	Tue, Oct 22, 2002	2.22	2.24	2.10	2.11
909	NYSE	INFY	Mon, Oct 21, 2002	2.25	2.30	2.22	2.25
908	NYSE	INFY	Fri, Oct 18, 2002	2.24	2.27	2.20	2.24
907	NYSE	INFY	Thu, Oct 17, 2002	2.16	2.26	2.13	2.26
906	NYSE	INFY	Wed, Oct 16, 2002	2.12	2.12	2.00	2.08
905	NYSE	INFY	Tue, Oct 15, 2002	2.02	2.20	2.02	2.14
904	NYSE	INFY	Mon, Oct 14, 2002	2.01	2.02	1.99	2.00
903	NYSE	INFY	Fri, Oct 11, 2002	2.01	2.10	1.97	2.02
902	NYSE	INFY	Thu, Oct 10, 2002	1.77	2.07	1.73	2.02
901	NYSE	INFY	Wed, Oct 9, 2002	1.74	1.76	1.72	1.75
900	NYSE	INFY	Tue, Oct 8, 2002	1.63	1.72	1.62	1.72
899	NYSE	INFY	Mon, Oct 7, 2002	1.64	1.66	1.59	1.60
898	NYSE	INFY	Fri, Oct 4, 2002	1.72	1.72	1.65	1.67
897	NYSE	INFY	Thu, Oct 3, 2002	1.66	1.70	1.66	1.68
896	NYSE	INFY	Wed, Oct 2, 2002	1.66	1.71	1.64	1.67
895	NYSE	INFY	Tue, Oct 1, 2002	1.69	1.71	1.63	1.70
894	NYSE	INFY	Mon, Sep 30, 2002	1.69	1.73	1.67	1.69
893	NYSE	INFY	Fri, Sep 27, 2002	1.72	1.74	1.71	1.72
892	NYSE	INFY	Thu, Sep 26, 2002	1.77	1.81	1.72	1.72
891	NYSE	INFY	Wed, Sep 25, 2002	1.73	1.77	1.73	1.74
890	NYSE	INFY	Tue, Sep 24, 2002	1.68	1.77	1.66	1.69
889	NYSE	INFY	Mon, Sep 23, 2002	1.78	1.78	1.66	1.69
888	NYSE	INFY	Fri, Sep 20, 2002	1.78	1.81	1.74	1.80
887	NYSE	INFY	Thu, Sep 19, 2002	1.80	1.81	1.76	1.77
886	NYSE	INFY	Wed, Sep 18, 2002	1.83	1.87	1.81	1.86
885	NYSE	INFY	Tue, Sep 17, 2002	1.82	1.86	1.81	1.84
884	NYSE	INFY	Mon, Sep 16, 2002	1.78	1.81	1.78	1.80
883	NYSE	INFY	Fri, Sep 13, 2002	1.80	1.82	1.78	1.79
882	NYSE	INFY	Thu, Sep 12, 2002	1.83	1.83	1.80	1.80
881	NYSE	INFY	Wed, Sep 11, 2002	1.87	1.90	1.84	1.85
880	NYSE	INFY	Tue, Sep 10, 2002	1.79	1.87	1.79	1.87
879	NYSE	INFY	Mon, Sep 9, 2002	1.78	1.79	1.76	1.78
878	NYSE	INFY	Fri, Sep 6, 2002	1.73	1.79	1.73	1.79
877	NYSE	INFY	Thu, Sep 5, 2002	1.69	1.77	1.68	1.74
876	NYSE	INFY	Wed, Sep 4, 2002	1.71	1.75	1.67	1.72
875	NYSE	INFY	Tue, Sep 3, 2002	1.75	1.75	1.71	1.73
874	NYSE	INFY	Fri, Aug 30, 2002	1.74	1.77	1.74	1.77
873	NYSE	INFY	Thu, Aug 29, 2002	1.72	1.74	1.72	1.72
872	NYSE	INFY	Wed, Aug 28, 2002	1.73	1.73	1.70	1.72
871	NYSE	INFY	Tue, Aug 27, 2002	1.78	1.80	1.73	1.73
870	NYSE	INFY	Mon, Aug 26, 2002	1.75	1.78	1.72	1.78
869	NYSE	INFY	Fri, Aug 23, 2002	1.77	1.78	1.74	1.75
868	NYSE	INFY	Thu, Aug 22, 2002	1.74	1.77	1.74	1.77
867	NYSE	INFY	Wed, Aug 21, 2002	1.75	1.79	1.73	1.73
866	NYSE	INFY	Tue, Aug 20, 2002	1.75	1.78	1.74	1.75
865	NYSE	INFY	Mon, Aug 19, 2002	1.69	1.76	1.66	1.76
864	NYSE	INFY	Fri, Aug 16, 2002	1.60	1.70	1.59	1.68
863	NYSE	INFY	Thu, Aug 15, 2002	1.63	1.66	1.60	1.64
862	NYSE	INFY	Wed, Aug 14, 2002	1.60	1.64	1.55	1.63
861	NYSE	INFY	Tue, Aug 13, 2002	1.65	1.65	1.57	1.59
860	NYSE	INFY	Mon, Aug 12, 2002	1.63	1.65	1.63	1.64
859	NYSE	INFY	Fri, Aug 9, 2002	1.65	1.66	1.62	1.63
858	NYSE	INFY	Thu, Aug 8, 2002	1.62	1.66	1.62	1.66
857	NYSE	INFY	Wed, Aug 7, 2002	1.65	1.68	1.63	1.67
856	NYSE	INFY	Tue, Aug 6, 2002	1.62	1.68	1.60	1.68
855	NYSE	INFY	Mon, Aug 5, 2002	1.66	1.66	1.57	1.60
854	NYSE	INFY	Fri, Aug 2, 2002	1.59	1.70	1.57	1.67
853	NYSE	INFY	Thu, Aug 1, 2002	1.60	1.60	1.56	1.58
852	NYSE	INFY	Wed, Jul 31, 2002	1.63	1.64	1.58	1.61
851	NYSE	INFY	Tue, Jul 30, 2002	1.56	1.64	1.56	1.63
850	NYSE	INFY	Mon, Jul 29, 2002	1.56	1.63	1.54	1.61
849	NYSE	INFY	Fri, Jul 26, 2002	1.53	1.60	1.53	1.55
848	NYSE	INFY	Thu, Jul 25, 2002	1.59	1.61	1.55	1.55
847	NYSE	INFY	Wed, Jul 24, 2002	1.54	1.60	1.50	1.58
846	NYSE	INFY	Tue, Jul 23, 2002	1.58	1.61	1.56	1.59
845	NYSE	INFY	Mon, Jul 22, 2002	1.53	1.57	1.52	1.55
844	NYSE	INFY	Fri, Jul 19, 2002	1.63	1.65	1.52	1.54
843	NYSE	INFY	Thu, Jul 18, 2002	1.70	1.73	1.64	1.64
842	NYSE	INFY	Wed, Jul 17, 2002	1.71	1.75	1.70	1.72
841	NYSE	INFY	Tue, Jul 16, 2002	1.68	1.77	1.68	1.69
840	NYSE	INFY	Mon, Jul 15, 2002	1.75	1.75	1.67	1.70
839	NYSE	INFY	Fri, Jul 12, 2002	1.71	1.78	1.71	1.78
838	NYSE	INFY	Thu, Jul 11, 2002	1.73	1.76	1.66	1.75
837	NYSE	INFY	Wed, Jul 10, 2002	1.71	1.76	1.69	1.72
836	NYSE	INFY	Tue, Jul 9, 2002	1.70	1.74	1.66	1.72
835	NYSE	INFY	Mon, Jul 8, 2002	1.70	1.72	1.67	1.70
834	NYSE	INFY	Fri, Jul 5, 2002	1.64	1.70	1.64	1.67
833	NYSE	INFY	Wed, Jul 3, 2002	1.56	1.64	1.56	1.59
832	NYSE	INFY	Tue, Jul 2, 2002	1.56	1.66	1.53	1.63
831	NYSE	INFY	Mon, Jul 1, 2002	1.58	1.60	1.53	1.56
830	NYSE	INFY	Fri, Jun 28, 2002	1.58	1.65	1.58	1.60
829	NYSE	INFY	Thu, Jun 27, 2002	1.54	1.58	1.51	1.55
828	NYSE	INFY	Wed, Jun 26, 2002	1.50	1.52	1.45	1.48
827	NYSE	INFY	Tue, Jun 25, 2002	1.62	1.62	1.55	1.57
826	NYSE	INFY	Mon, Jun 24, 2002	1.64	1.65	1.52	1.61
825	NYSE	INFY	Fri, Jun 21, 2002	1.67	1.71	1.64	1.66
824	NYSE	INFY	Thu, Jun 20, 2002	1.74	1.74	1.66	1.68
823	NYSE	INFY	Wed, Jun 19, 2002	1.67	1.75	1.66	1.73
822	NYSE	INFY	Tue, Jun 18, 2002	1.74	1.80	1.73	1.80
821	NYSE	INFY	Mon, Jun 17, 2002	1.81	1.83	1.77	1.77
820	NYSE	INFY	Fri, Jun 14, 2002	1.73	1.82	1.65	1.80
819	NYSE	INFY	Thu, Jun 13, 2002	1.78	1.83	1.74	1.77
818	NYSE	INFY	Wed, Jun 12, 2002	1.84	1.86	1.79	1.79
817	NYSE	INFY	Tue, Jun 11, 2002	1.88	1.91	1.86	1.86
816	NYSE	INFY	Mon, Jun 10, 2002	1.82	1.82	1.79	1.81
815	NYSE	INFY	Fri, Jun 7, 2002	1.66	1.73	1.65	1.73
814	NYSE	INFY	Thu, Jun 6, 2002	1.70	1.72	1.67	1.70
813	NYSE	INFY	Wed, Jun 5, 2002	1.72	1.74	1.70	1.73
812	NYSE	INFY	Tue, Jun 4, 2002	1.80	1.80	1.67	1.68
811	NYSE	INFY	Mon, Jun 3, 2002	1.78	1.79	1.73	1.75
810	NYSE	INFY	Fri, May 31, 2002	1.81	1.83	1.75	1.77
809	NYSE	INFY	Thu, May 30, 2002	1.86	1.87	1.81	1.81
808	NYSE	INFY	Wed, May 29, 2002	1.87	1.89	1.85	1.87
807	NYSE	INFY	Tue, May 28, 2002	1.94	1.94	1.83	1.83
806	NYSE	INFY	Fri, May 24, 2002	1.97	1.99	1.95	1.98
805	NYSE	INFY	Thu, May 23, 2002	1.90	1.95	1.87	1.95
804	NYSE	INFY	Wed, May 22, 2002	1.93	1.95	1.88	1.89
803	NYSE	INFY	Tue, May 21, 2002	1.98	1.99	1.93	1.95
802	NYSE	INFY	Mon, May 20, 2002	2.06	2.08	1.98	1.98
801	NYSE	INFY	Fri, May 17, 2002	2.10	2.11	2.07	2.09
800	NYSE	INFY	Thu, May 16, 2002	2.07	2.10	2.05	2.09
799	NYSE	INFY	Wed, May 15, 2002	2.07	2.12	2.05	2.06
798	NYSE	INFY	Tue, May 14, 2002	2.00	2.09	1.95	2.08
797	NYSE	INFY	Mon, May 13, 2002	1.89	2.00	1.89	1.99
796	NYSE	INFY	Fri, May 10, 2002	1.97	1.97	1.91	1.91
795	NYSE	INFY	Thu, May 9, 2002	1.97	2.01	1.91	1.94
794	NYSE	INFY	Wed, May 8, 2002	1.91	2.01	1.89	2.01
793	NYSE	INFY	Tue, May 7, 2002	1.89	1.90	1.83	1.86
792	NYSE	INFY	Mon, May 6, 2002	1.96	2.00	1.90	1.90
791	NYSE	INFY	Fri, May 3, 2002	1.93	2.00	1.93	1.97
790	NYSE	INFY	Thu, May 2, 2002	1.95	1.98	1.93	1.94
789	NYSE	INFY	Wed, May 1, 2002	1.94	1.96	1.91	1.94
788	NYSE	INFY	Tue, Apr 30, 2002	1.88	1.94	1.88	1.94
787	NYSE	INFY	Mon, Apr 29, 2002	1.91	1.93	1.88	1.91
786	NYSE	INFY	Fri, Apr 26, 2002	1.97	1.97	1.91	1.94
785	NYSE	INFY	Thu, Apr 25, 2002	1.97	1.97	1.94	1.95
784	NYSE	INFY	Wed, Apr 24, 2002	2.04	2.04	1.97	1.99
783	NYSE	INFY	Tue, Apr 23, 2002	2.08	2.11	2.03	2.04
782	NYSE	INFY	Mon, Apr 22, 2002	2.14	2.14	2.08	2.08
781	NYSE	INFY	Fri, Apr 19, 2002	2.14	2.15	2.09	2.11
780	NYSE	INFY	Thu, Apr 18, 2002	2.12	2.17	2.12	2.16
779	NYSE	INFY	Wed, Apr 17, 2002	2.11	2.17	2.11	2.14
778	NYSE	INFY	Tue, Apr 16, 2002	2.11	2.18	2.09	2.12
777	NYSE	INFY	Mon, Apr 15, 2002	2.16	2.16	2.11	2.11
776	NYSE	INFY	Fri, Apr 12, 2002	2.16	2.17	2.11	2.16
775	NYSE	INFY	Thu, Apr 11, 2002	2.16	2.20	2.13	2.16
774	NYSE	INFY	Wed, Apr 10, 2002	2.00	2.20	2.00	2.15
773	NYSE	INFY	Tue, Apr 9, 2002	1.95	2.03	1.95	1.98
772	NYSE	INFY	Mon, Apr 8, 2002	2.04	2.05	1.93	1.97
771	NYSE	INFY	Fri, Apr 5, 2002	2.06	2.11	2.06	2.07
770	NYSE	INFY	Thu, Apr 4, 2002	2.00	2.09	2.00	2.09
769	NYSE	INFY	Wed, Apr 3, 2002	1.96	2.00	1.96	2.00
768	NYSE	INFY	Tue, Apr 2, 2002	1.98	1.98	1.96	1.97
767	NYSE	INFY	Mon, Apr 1, 2002	2.01	2.01	1.96	1.99
766	NYSE	INFY	Thu, Mar 28, 2002	2.06	2.06	2.02	2.05
765	NYSE	INFY	Wed, Mar 27, 2002	1.98	2.06	1.98	2.06
764	NYSE	INFY	Tue, Mar 26, 2002	1.97	2.03	1.95	1.99
763	NYSE	INFY	Mon, Mar 25, 2002	2.01	2.04	1.99	2.02
762	NYSE	INFY	Fri, Mar 22, 2002	1.97	2.03	1.97	2.03
761	NYSE	INFY	Thu, Mar 21, 2002	1.94	2.02	1.93	2.00
760	NYSE	INFY	Wed, Mar 20, 2002	1.98	2.00	1.93	1.94
759	NYSE	INFY	Tue, Mar 19, 2002	2.02	2.03	2.00	2.02
758	NYSE	INFY	Mon, Mar 18, 2002	2.04	2.05	1.97	2.00
757	NYSE	INFY	Fri, Mar 15, 2002	2.01	2.07	1.97	2.02
756	NYSE	INFY	Thu, Mar 14, 2002	2.07	2.08	1.96	1.98
755	NYSE	INFY	Wed, Mar 13, 2002	2.14	2.16	2.04	2.06
754	NYSE	INFY	Tue, Mar 12, 2002	2.16	2.19	2.15	2.17
753	NYSE	INFY	Mon, Mar 11, 2002	2.18	2.26	2.17	2.26
752	NYSE	INFY	Fri, Mar 8, 2002	2.05	2.29	2.05	2.27
751	NYSE	INFY	Thu, Mar 7, 2002	2.08	2.11	2.03	2.09
750	NYSE	INFY	Wed, Mar 6, 2002	1.93	1.98	1.93	1.96
749	NYSE	INFY	Tue, Mar 5, 2002	1.94	1.98	1.89	1.97
748	NYSE	INFY	Mon, Mar 4, 2002	1.76	1.95	1.76	1.95
747	NYSE	INFY	Fri, Mar 1, 2002	1.72	1.77	1.72	1.77
746	NYSE	INFY	Thu, Feb 28, 2002	1.74	1.82	1.68	1.72
745	NYSE	INFY	Wed, Feb 27, 2002	1.80	1.84	1.75	1.75
744	NYSE	INFY	Tue, Feb 26, 2002	1.81	1.85	1.78	1.79
743	NYSE	INFY	Mon, Feb 25, 2002	1.77	1.83	1.75	1.82
742	NYSE	INFY	Fri, Feb 22, 2002	1.74	1.80	1.72	1.77
741	NYSE	INFY	Thu, Feb 21, 2002	1.67	1.73	1.67	1.70
740	NYSE	INFY	Wed, Feb 20, 2002	1.66	1.72	1.60	1.68
739	NYSE	INFY	Tue, Feb 19, 2002	1.78	1.78	1.62	1.62
738	NYSE	INFY	Fri, Feb 15, 2002	1.91	1.91	1.76	1.77
737	NYSE	INFY	Thu, Feb 14, 2002	1.95	1.98	1.88	1.89
736	NYSE	INFY	Wed, Feb 13, 2002	1.89	1.94	1.88	1.93
735	NYSE	INFY	Tue, Feb 12, 2002	1.86	1.91	1.82	1.89
734	NYSE	INFY	Mon, Feb 11, 2002	1.80	1.85	1.78	1.84
733	NYSE	INFY	Fri, Feb 8, 2002	1.78	1.82	1.75	1.80
732	NYSE	INFY	Thu, Feb 7, 2002	1.82	1.87	1.77	1.77
731	NYSE	INFY	Wed, Feb 6, 2002	1.85	1.90	1.82	1.87
730	NYSE	INFY	Tue, Feb 5, 2002	1.77	1.86	1.77	1.80
729	NYSE	INFY	Mon, Feb 4, 2002	1.90	1.90	1.77	1.77
728	NYSE	INFY	Fri, Feb 1, 2002	1.91	1.93	1.86	1.87
727	NYSE	INFY	Thu, Jan 31, 2002	1.90	1.97	1.81	1.96
726	NYSE	INFY	Wed, Jan 30, 2002	1.77	1.84	1.70	1.84
725	NYSE	INFY	Tue, Jan 29, 2002	1.92	1.92	1.72	1.75
724	NYSE	INFY	Mon, Jan 28, 2002	1.94	1.94	1.85	1.85
723	NYSE	INFY	Fri, Jan 25, 2002	1.96	1.99	1.91	1.91
722	NYSE	INFY	Thu, Jan 24, 2002	1.95	1.98	1.94	1.97
721	NYSE	INFY	Wed, Jan 23, 2002	1.91	1.97	1.89	1.94
720	NYSE	INFY	Tue, Jan 22, 2002	1.94	2.01	1.91	1.91
719	NYSE	INFY	Fri, Jan 18, 2002	2.02	2.02	1.90	1.92
718	NYSE	INFY	Thu, Jan 17, 2002	2.01	2.07	1.99	2.04
717	NYSE	INFY	Wed, Jan 16, 2002	2.08	2.08	1.93	1.94
716	NYSE	INFY	Tue, Jan 15, 2002	2.00	2.11	2.00	2.11
715	NYSE	INFY	Mon, Jan 14, 2002	1.99	2.06	1.93	2.03
714	NYSE	INFY	Fri, Jan 11, 2002	2.05	2.09	1.98	1.98
713	NYSE	INFY	Thu, Jan 10, 2002	2.24	2.25	2.05	2.09
712	NYSE	INFY	Wed, Jan 9, 2002	2.29	2.38	2.25	2.34
711	NYSE	INFY	Tue, Jan 8, 2002	2.29	2.36	2.27	2.35
710	NYSE	INFY	Mon, Jan 7, 2002	2.14	2.31	2.13	2.26
709	NYSE	INFY	Fri, Jan 4, 2002	1.98	2.13	1.98	2.08
708	NYSE	INFY	Thu, Jan 3, 2002	1.94	1.97	1.91	1.93
707	NYSE	INFY	Wed, Jan 2, 2002	1.96	1.96	1.81	1.84
706	NYSE	INFY	Mon, Dec 31, 2001	1.91	1.97	1.91	1.94
705	NYSE	INFY	Fri, Dec 28, 2001	1.88	1.93	1.85	1.92
704	NYSE	INFY	Thu, Dec 27, 2001	1.90	1.92	1.82	1.86
703	NYSE	INFY	Wed, Dec 26, 2001	2.00	2.00	1.88	1.88
702	NYSE	INFY	Mon, Dec 24, 2001	2.00	2.03	1.99	2.01
701	NYSE	INFY	Fri, Dec 21, 2001	1.98	2.04	1.97	2.02
700	NYSE	INFY	Thu, Dec 20, 2001	2.01	2.06	1.98	1.98
699	NYSE	INFY	Wed, Dec 19, 2001	2.05	2.05	1.99	2.01
698	NYSE	INFY	Tue, Dec 18, 2001	2.07	2.07	2.02	2.06
697	NYSE	INFY	Mon, Dec 17, 2001	2.03	2.07	2.00	2.07
696	NYSE	INFY	Fri, Dec 14, 2001	1.90	2.00	1.90	2.00
695	NYSE	INFY	Thu, Dec 13, 2001	1.98	2.00	1.88	1.90
694	NYSE	INFY	Wed, Dec 12, 2001	2.04	2.11	2.00	2.03
693	NYSE	INFY	Tue, Dec 11, 2001	2.02	2.05	1.98	2.02
692	NYSE	INFY	Mon, Dec 10, 2001	2.07	2.09	1.98	1.98
691	NYSE	INFY	Fri, Dec 7, 2001	2.13	2.19	2.07	2.10
690	NYSE	INFY	Thu, Dec 6, 2001	2.14	2.19	2.10	2.12
689	NYSE	INFY	Wed, Dec 5, 2001	1.98	2.13	1.98	2.13
688	NYSE	INFY	Tue, Dec 4, 2001	1.83	1.94	1.83	1.93
687	NYSE	INFY	Mon, Dec 3, 2001	1.75	1.85	1.74	1.83
686	NYSE	INFY	Fri, Nov 30, 2001	1.91	1.91	1.78	1.78
685	NYSE	INFY	Thu, Nov 29, 2001	1.92	1.94	1.88	1.92
684	NYSE	INFY	Wed, Nov 28, 2001	1.99	2.00	1.91	1.93
683	NYSE	INFY	Tue, Nov 27, 2001	2.02	2.06	1.97	2.00
682	NYSE	INFY	Mon, Nov 26, 2001	2.00	2.08	1.99	2.06
681	NYSE	INFY	Fri, Nov 23, 2001	1.79	1.91	1.79	1.89
680	NYSE	INFY	Wed, Nov 21, 2001	1.78	1.79	1.72	1.79
679	NYSE	INFY	Tue, Nov 20, 2001	1.83	1.83	1.75	1.77
678	NYSE	INFY	Mon, Nov 19, 2001	1.77	1.86	1.77	1.83
677	NYSE	INFY	Fri, Nov 16, 2001	1.75	1.78	1.69	1.71
676	NYSE	INFY	Thu, Nov 15, 2001	1.59	1.78	1.59	1.73
675	NYSE	INFY	Wed, Nov 14, 2001	1.58	1.62	1.55	1.57
674	NYSE	INFY	Tue, Nov 13, 2001	1.59	1.61	1.54	1.54
673	NYSE	INFY	Mon, Nov 12, 2001	1.56	1.59	1.53	1.55
672	NYSE	INFY	Fri, Nov 9, 2001	1.52	1.56	1.52	1.56
671	NYSE	INFY	Thu, Nov 8, 2001	1.51	1.61	1.51	1.53
670	NYSE	INFY	Wed, Nov 7, 2001	1.49	1.57	1.48	1.48
669	NYSE	INFY	Tue, Nov 6, 2001	1.54	1.54	1.49	1.51
668	NYSE	INFY	Mon, Nov 5, 2001	1.50	1.57	1.49	1.53
667	NYSE	INFY	Fri, Nov 2, 2001	1.52	1.52	1.47	1.50
666	NYSE	INFY	Thu, Nov 1, 2001	1.52	1.55	1.47	1.52
665	NYSE	INFY	Wed, Oct 31, 2001	1.52	1.58	1.47	1.48
664	NYSE	INFY	Tue, Oct 30, 2001	1.53	1.54	1.48	1.49
663	NYSE	INFY	Mon, Oct 29, 2001	1.63	1.63	1.53	1.54
662	NYSE	INFY	Fri, Oct 26, 2001	1.64	1.70	1.63	1.65
661	NYSE	INFY	Thu, Oct 25, 2001	1.58	1.72	1.53	1.69
660	NYSE	INFY	Wed, Oct 24, 2001	1.64	1.66	1.59	1.63
659	NYSE	INFY	Tue, Oct 23, 2001	1.70	1.70	1.58	1.62
658	NYSE	INFY	Mon, Oct 22, 2001	1.62	1.70	1.56	1.66
657	NYSE	INFY	Fri, Oct 19, 2001	1.51	1.63	1.49	1.63
656	NYSE	INFY	Thu, Oct 18, 2001	1.43	1.55	1.41	1.51
655	NYSE	INFY	Wed, Oct 17, 2001	1.50	1.62	1.46	1.48
654	NYSE	INFY	Tue, Oct 16, 2001	1.41	1.49	1.41	1.47
653	NYSE	INFY	Mon, Oct 15, 2001	1.34	1.39	1.34	1.39
652	NYSE	INFY	Fri, Oct 12, 2001	1.44	1.44	1.33	1.39
651	NYSE	INFY	Thu, Oct 11, 2001	1.41	1.45	1.39	1.41
650	NYSE	INFY	Wed, Oct 10, 2001	1.17	1.31	1.17	1.30
649	NYSE	INFY	Tue, Oct 9, 2001	1.17	1.17	1.12	1.13
648	NYSE	INFY	Mon, Oct 8, 2001	1.16	1.18	1.13	1.16
647	NYSE	INFY	Fri, Oct 5, 2001	1.13	1.22	1.13	1.17
646	NYSE	INFY	Thu, Oct 4, 2001	1.12	1.18	1.07	1.14
645	NYSE	INFY	Wed, Oct 3, 2001	1.02	1.12	1.02	1.07
644	NYSE	INFY	Tue, Oct 2, 2001	1.02	1.09	1.01	1.09
643	NYSE	INFY	Mon, Oct 1, 2001	1.07	1.07	0.99	1.04
642	NYSE	INFY	Fri, Sep 28, 2001	1.05	1.11	1.03	1.06
641	NYSE	INFY	Thu, Sep 27, 2001	1.09	1.09	1.03	1.03
640	NYSE	INFY	Wed, Sep 26, 2001	1.13	1.16	1.11	1.12
639	NYSE	INFY	Tue, Sep 25, 2001	1.13	1.15	1.06	1.13
638	NYSE	INFY	Mon, Sep 24, 2001	1.10	1.16	1.09	1.14
637	NYSE	INFY	Fri, Sep 21, 2001	1.03	1.10	0.96	1.06
636	NYSE	INFY	Thu, Sep 20, 2001	1.18	1.18	1.08	1.08
635	NYSE	INFY	Wed, Sep 19, 2001	1.31	1.31	1.18	1.22
634	NYSE	INFY	Tue, Sep 18, 2001	1.33	1.36	1.30	1.32
633	NYSE	INFY	Mon, Sep 17, 2001	1.36	1.40	1.31	1.36
632	NYSE	INFY	Mon, Sep 10, 2001	1.46	1.51	1.45	1.50
631	NYSE	INFY	Fri, Sep 7, 2001	1.45	1.50	1.43	1.47
630	NYSE	INFY	Thu, Sep 6, 2001	1.45	1.47	1.44	1.46
629	NYSE	INFY	Wed, Sep 5, 2001	1.51	1.51	1.45	1.48
628	NYSE	INFY	Tue, Sep 4, 2001	1.64	1.64	1.51	1.52
627	NYSE	INFY	Fri, Aug 31, 2001	1.68	1.70	1.64	1.64
626	NYSE	INFY	Thu, Aug 30, 2001	1.75	1.75	1.68	1.68
625	NYSE	INFY	Wed, Aug 29, 2001	1.84	1.84	1.75	1.76
624	NYSE	INFY	Tue, Aug 28, 2001	1.90	1.90	1.82	1.84
623	NYSE	INFY	Mon, Aug 27, 2001	1.80	1.90	1.80	1.90
622	NYSE	INFY	Fri, Aug 24, 2001	1.79	1.84	1.77	1.84
621	NYSE	INFY	Thu, Aug 23, 2001	1.84	1.84	1.76	1.78
620	NYSE	INFY	Wed, Aug 22, 2001	1.90	1.92	1.82	1.82
619	NYSE	INFY	Tue, Aug 21, 2001	1.86	1.93	1.86	1.92
618	NYSE	INFY	Mon, Aug 20, 2001	1.79	1.85	1.79	1.84
617	NYSE	INFY	Fri, Aug 17, 2001	1.84	1.86	1.74	1.80
616	NYSE	INFY	Thu, Aug 16, 2001	1.89	1.89	1.85	1.88
615	NYSE	INFY	Wed, Aug 15, 2001	1.95	1.95	1.88	1.93
614	NYSE	INFY	Tue, Aug 14, 2001	1.96	1.98	1.95	1.96
613	NYSE	INFY	Mon, Aug 13, 2001	1.99	1.99	1.91	1.92
612	NYSE	INFY	Fri, Aug 10, 2001	2.01	2.01	1.96	1.99
611	NYSE	INFY	Thu, Aug 9, 2001	2.03	2.03	2.02	2.03
610	NYSE	INFY	Wed, Aug 8, 2001	2.03	2.05	2.02	2.03
609	NYSE	INFY	Tue, Aug 7, 2001	2.00	2.05	1.99	2.04
608	NYSE	INFY	Mon, Aug 6, 2001	2.01	2.04	1.98	2.03
607	NYSE	INFY	Fri, Aug 3, 2001	2.11	2.11	2.00	2.06
606	NYSE	INFY	Thu, Aug 2, 2001	2.15	2.18	2.12	2.14
605	NYSE	INFY	Wed, Aug 1, 2001	2.05	2.14	2.05	2.14
604	NYSE	INFY	Tue, Jul 31, 2001	1.98	2.09	1.93	2.06
603	NYSE	INFY	Mon, Jul 30, 2001	1.95	1.98	1.92	1.98
602	NYSE	INFY	Fri, Jul 27, 2001	1.81	1.95	1.78	1.93
601	NYSE	INFY	Thu, Jul 26, 2001	1.75	1.85	1.70	1.81
600	NYSE	INFY	Wed, Jul 25, 2001	1.75	1.78	1.73	1.75
599	NYSE	INFY	Tue, Jul 24, 2001	1.75	1.80	1.73	1.73
598	NYSE	INFY	Mon, Jul 23, 2001	1.78	1.79	1.73	1.77
597	NYSE	INFY	Fri, Jul 20, 2001	1.88	1.89	1.77	1.78
596	NYSE	INFY	Thu, Jul 19, 2001	1.88	1.93	1.86	1.88
595	NYSE	INFY	Wed, Jul 18, 2001	1.88	1.91	1.84	1.86
594	NYSE	INFY	Tue, Jul 17, 2001	1.94	1.95	1.87	1.88
593	NYSE	INFY	Mon, Jul 16, 2001	2.02	2.02	1.91	1.91
592	NYSE	INFY	Fri, Jul 13, 2001	2.09	2.12	1.96	1.97
591	NYSE	INFY	Thu, Jul 12, 2001	2.00	2.13	2.00	2.09
590	NYSE	INFY	Wed, Jul 11, 2001	1.88	1.99	1.87	1.96
589	NYSE	INFY	Tue, Jul 10, 2001	1.90	1.90	1.82	1.87
588	NYSE	INFY	Mon, Jul 9, 2001	1.80	1.83	1.73	1.78
587	NYSE	INFY	Fri, Jul 6, 2001	1.82	1.83	1.81	1.81
586	NYSE	INFY	Thu, Jul 5, 2001	1.83	1.84	1.80	1.82
585	NYSE	INFY	Tue, Jul 3, 2001	1.89	1.90	1.83	1.84
584	NYSE	INFY	Mon, Jul 2, 2001	2.00	2.03	1.90	1.94
583	NYSE	INFY	Fri, Jun 29, 2001	1.96	2.05	1.95	2.03
582	NYSE	INFY	Thu, Jun 28, 2001	1.95	2.01	1.92	1.94
581	NYSE	INFY	Wed, Jun 27, 2001	2.01	2.01	1.92	1.94
580	NYSE	INFY	Tue, Jun 26, 2001	1.89	2.00	1.87	1.98
579	NYSE	INFY	Mon, Jun 25, 2001	1.98	1.99	1.74	1.87
578	NYSE	INFY	Fri, Jun 22, 2001	1.91	2.06	1.91	1.97
577	NYSE	INFY	Thu, Jun 21, 2001	1.97	2.02	1.90	1.97
576	NYSE	INFY	Wed, Jun 20, 2001	1.85	1.98	1.83	1.98
575	NYSE	INFY	Tue, Jun 19, 2001	1.97	2.02	1.86	1.90
574	NYSE	INFY	Mon, Jun 18, 2001	2.01	2.03	1.85	1.88
573	NYSE	INFY	Fri, Jun 15, 2001	2.13	2.13	1.98	2.05
572	NYSE	INFY	Thu, Jun 14, 2001	2.18	2.24	2.17	2.19
571	NYSE	INFY	Wed, Jun 13, 2001	2.23	2.27	2.19	2.21
570	NYSE	INFY	Tue, Jun 12, 2001	2.21	2.28	2.14	2.20
569	NYSE	INFY	Mon, Jun 11, 2001	2.28	2.28	2.19	2.21
568	NYSE	INFY	Fri, Jun 8, 2001	2.24	2.31	2.22	2.30
567	NYSE	INFY	Thu, Jun 7, 2001	2.11	2.33	2.11	2.31
566	NYSE	INFY	Wed, Jun 6, 2001	2.25	2.25	2.09	2.19
565	NYSE	INFY	Tue, Jun 5, 2001	2.03	2.27	2.03	2.25
564	NYSE	INFY	Mon, Jun 4, 2001	2.13	2.16	1.99	2.03
563	NYSE	INFY	Fri, Jun 1, 2001	2.11	2.13	2.05	2.10
562	NYSE	INFY	Thu, May 31, 2001	2.03	2.15	2.03	2.13
561	NYSE	INFY	Wed, May 30, 2001	2.12	2.13	2.01	2.06
560	NYSE	INFY	Tue, May 29, 2001	2.35	2.38	2.15	2.17
559	NYSE	INFY	Fri, May 25, 2001	2.25	2.30	2.24	2.26
558	NYSE	INFY	Thu, May 24, 2001	2.26	2.27	2.19	2.25
557	NYSE	INFY	Wed, May 23, 2001	2.30	2.32	2.25	2.26
556	NYSE	INFY	Tue, May 22, 2001	2.34	2.38	2.21	2.24
555	NYSE	INFY	Mon, May 21, 2001	2.40	2.40	2.31	2.31
554	NYSE	INFY	Fri, May 18, 2001	2.41	2.43	2.25	2.33
553	NYSE	INFY	Thu, May 17, 2001	2.39	2.47	2.32	2.41
552	NYSE	INFY	Wed, May 16, 2001	2.19	2.40	2.17	2.38
551	NYSE	INFY	Tue, May 15, 2001	2.21	2.37	2.21	2.30
550	NYSE	INFY	Mon, May 14, 2001	2.19	2.23	2.17	2.21
549	NYSE	INFY	Fri, May 11, 2001	2.21	2.26	2.17	2.20
548	NYSE	INFY	Thu, May 10, 2001	2.32	2.38	2.21	2.22
547	NYSE	INFY	Wed, May 9, 2001	2.41	2.42	2.22	2.25
546	NYSE	INFY	Tue, May 8, 2001	2.34	2.55	2.31	2.49
545	NYSE	INFY	Mon, May 7, 2001	2.28	2.37	2.21	2.34
544	NYSE	INFY	Fri, May 4, 2001	2.14	2.30	2.06	2.27
543	NYSE	INFY	Thu, May 3, 2001	2.28	2.30	2.16	2.20
542	NYSE	INFY	Wed, May 2, 2001	2.38	2.52	2.25	2.31
541	NYSE	INFY	Tue, May 1, 2001	2.25	2.43	2.21	2.41
540	NYSE	INFY	Mon, Apr 30, 2001	2.13	2.31	2.13	2.30
539	NYSE	INFY	Fri, Apr 27, 2001	2.15	2.15	1.98	2.07
538	NYSE	INFY	Thu, Apr 26, 2001	2.19	2.30	2.10	2.10
537	NYSE	INFY	Wed, Apr 25, 2001	2.06	2.21	2.04	2.19
536	NYSE	INFY	Tue, Apr 24, 2001	2.00	2.16	1.97	2.06
535	NYSE	INFY	Mon, Apr 23, 2001	1.91	1.96	1.88	1.92
534	NYSE	INFY	Fri, Apr 20, 2001	2.13	2.16	1.97	1.97
533	NYSE	INFY	Thu, Apr 19, 2001	2.06	2.16	2.00	2.13
532	NYSE	INFY	Wed, Apr 18, 2001	1.84	2.06	1.81	2.00
531	NYSE	INFY	Tue, Apr 17, 2001	1.66	1.75	1.66	1.70
530	NYSE	INFY	Mon, Apr 16, 2001	1.63	1.69	1.62	1.68
529	NYSE	INFY	Thu, Apr 12, 2001	1.72	1.80	1.58	1.77
528	NYSE	INFY	Wed, Apr 11, 2001	2.02	2.06	1.72	1.73
527	NYSE	INFY	Tue, Apr 10, 2001	2.08	2.28	2.02	2.23
526	NYSE	INFY	Mon, Apr 9, 2001	1.88	2.09	1.85	2.06
525	NYSE	INFY	Fri, Apr 6, 2001	1.92	1.99	1.88	1.88
524	NYSE	INFY	Thu, Apr 5, 2001	1.85	2.08	1.84	2.03
523	NYSE	INFY	Wed, Apr 4, 2001	1.74	1.83	1.69	1.75
522	NYSE	INFY	Tue, Apr 3, 2001	1.91	1.92	1.76	1.80
521	NYSE	INFY	Mon, Apr 2, 2001	2.07	2.07	1.91	1.94
520	NYSE	INFY	Fri, Mar 30, 2001	2.14	2.15	1.99	2.05
519	NYSE	INFY	Thu, Mar 29, 2001	2.27	2.36	2.13	2.16
518	NYSE	INFY	Wed, Mar 28, 2001	2.27	2.36	2.22	2.32
517	NYSE	INFY	Tue, Mar 27, 2001	2.19	2.45	2.17	2.40
516	NYSE	INFY	Mon, Mar 26, 2001	2.16	2.23	2.07	2.09
515	NYSE	INFY	Fri, Mar 23, 2001	2.18	2.25	2.03	2.13
514	NYSE	INFY	Thu, Mar 22, 2001	2.04	2.18	1.88	2.13
513	NYSE	INFY	Wed, Mar 21, 2001	2.10	2.15	1.97	1.97
512	NYSE	INFY	Tue, Mar 20, 2001	2.14	2.25	2.01	2.01
511	NYSE	INFY	Mon, Mar 19, 2001	2.13	2.19	1.98	2.11
510	NYSE	INFY	Fri, Mar 16, 2001	2.19	2.29	2.16	2.22
509	NYSE	INFY	Thu, Mar 15, 2001	2.25	2.34	2.20	2.22
508	NYSE	INFY	Wed, Mar 14, 2001	1.97	2.28	1.91	2.06
507	NYSE	INFY	Tue, Mar 13, 2001	2.03	2.06	2.00	2.04
506	NYSE	INFY	Mon, Mar 12, 2001	1.96	2.09	1.94	2.07
505	NYSE	INFY	Fri, Mar 9, 2001	2.23	2.23	2.03	2.09
504	NYSE	INFY	Thu, Mar 8, 2001	2.50	2.50	2.26	2.28
503	NYSE	INFY	Wed, Mar 7, 2001	2.53	2.59	2.43	2.47
502	NYSE	INFY	Tue, Mar 6, 2001	2.56	2.65	2.44	2.47
501	NYSE	INFY	Mon, Mar 5, 2001	2.44	2.47	2.29	2.38
500	NYSE	INFY	Fri, Mar 2, 2001	2.63	2.63	2.23	2.28
499	NYSE	INFY	Thu, Mar 1, 2001	2.81	2.90	2.70	2.82
498	NYSE	INFY	Wed, Feb 28, 2001	3.15	3.15	2.83	2.88
497	NYSE	INFY	Tue, Feb 27, 2001	3.07	3.10	2.91	2.98
496	NYSE	INFY	Mon, Feb 26, 2001	3.13	3.25	3.07	3.07
495	NYSE	INFY	Fri, Feb 23, 2001	2.81	3.20	2.78	3.13
494	NYSE	INFY	Thu, Feb 22, 2001	2.84	2.99	2.82	2.83
493	NYSE	INFY	Wed, Feb 21, 2001	3.16	3.19	2.71	2.84
492	NYSE	INFY	Tue, Feb 20, 2001	3.36	3.41	3.25	3.28
491	NYSE	INFY	Fri, Feb 16, 2001	3.28	3.50	3.24	3.39
490	NYSE	INFY	Thu, Feb 15, 2001	3.44	3.59	3.36	3.38
489	NYSE	INFY	Wed, Feb 14, 2001	3.48	3.53	3.26	3.40
488	NYSE	INFY	Tue, Feb 13, 2001	3.58	3.66	3.50	3.53
487	NYSE	INFY	Mon, Feb 12, 2001	3.45	3.66	3.44	3.66
486	NYSE	INFY	Fri, Feb 9, 2001	3.42	3.52	3.39	3.47
485	NYSE	INFY	Thu, Feb 8, 2001	3.45	3.53	3.39	3.42
484	NYSE	INFY	Wed, Feb 7, 2001	3.59	3.59	3.37	3.38
483	NYSE	INFY	Tue, Feb 6, 2001	3.62	3.79	3.55	3.59
482	NYSE	INFY	Mon, Feb 5, 2001	3.57	3.62	3.41	3.57
481	NYSE	INFY	Fri, Feb 2, 2001	3.80	3.83	3.59	3.60
480	NYSE	INFY	Thu, Feb 1, 2001	3.82	3.84	3.64	3.79
479	NYSE	INFY	Wed, Jan 31, 2001	3.84	3.84	3.75	3.78
478	NYSE	INFY	Tue, Jan 30, 2001	3.82	3.88	3.78	3.84
477	NYSE	INFY	Mon, Jan 29, 2001	3.71	3.84	3.59	3.81
476	NYSE	INFY	Fri, Jan 26, 2001	3.59	3.72	3.54	3.68
475	NYSE	INFY	Thu, Jan 25, 2001	3.66	3.74	3.64	3.67
474	NYSE	INFY	Wed, Jan 24, 2001	3.66	3.81	3.66	3.74
473	NYSE	INFY	Tue, Jan 23, 2001	3.86	3.86	3.73	3.75
472	NYSE	INFY	Mon, Jan 22, 2001	3.84	3.88	3.72	3.76
471	NYSE	INFY	Fri, Jan 19, 2001	3.81	4.11	3.69	3.90
470	NYSE	INFY	Thu, Jan 18, 2001	3.56	3.81	3.56	3.67
469	NYSE	INFY	Wed, Jan 17, 2001	3.59	3.66	3.44	3.53
468	NYSE	INFY	Tue, Jan 16, 2001	3.19	3.59	3.16	3.53
467	NYSE	INFY	Fri, Jan 12, 2001	3.16	3.17	3.03	3.16
466	NYSE	INFY	Thu, Jan 11, 2001	2.99	3.22	2.89	3.06
465	NYSE	INFY	Wed, Jan 10, 2001	2.94	3.05	2.87	2.96
464	NYSE	INFY	Tue, Jan 9, 2001	3.00	3.09	2.85	3.03
463	NYSE	INFY	Mon, Jan 8, 2001	2.95	2.96	2.77	2.90
462	NYSE	INFY	Fri, Jan 5, 2001	3.15	3.17	2.94	2.96
461	NYSE	INFY	Thu, Jan 4, 2001	3.19	3.24	3.03	3.09
460	NYSE	INFY	Wed, Jan 3, 2001	2.71	3.41	2.69	3.23
459	NYSE	INFY	Tue, Jan 2, 2001	2.88	2.91	2.71	2.73
458	NYSE	INFY	Fri, Dec 29, 2000	2.92	2.95	2.84	2.88
457	NYSE	INFY	Thu, Dec 28, 2000	3.00	3.09	2.88	2.92
456	NYSE	INFY	Wed, Dec 27, 2000	2.88	3.09	2.88	3.06
455	NYSE	INFY	Tue, Dec 26, 2000	2.91	3.08	2.81	2.97
454	NYSE	INFY	Fri, Dec 22, 2000	3.34	3.34	2.88	3.06
453	NYSE	INFY	Thu, Dec 21, 2000	3.35	3.40	3.20	3.28
452	NYSE	INFY	Wed, Dec 20, 2000	3.40	3.47	3.30	3.47
451	NYSE	INFY	Tue, Dec 19, 2000	3.69	3.84	3.64	3.64
450	NYSE	INFY	Mon, Dec 18, 2000	3.91	4.03	3.71	3.75
449	NYSE	INFY	Fri, Dec 15, 2000	4.03	4.09	3.75	3.86
448	NYSE	INFY	Thu, Dec 14, 2000	4.19	4.23	4.07	4.11
447	NYSE	INFY	Wed, Dec 13, 2000	4.33	4.33	4.18	4.22
446	NYSE	INFY	Tue, Dec 12, 2000	4.31	4.37	4.22	4.26
445	NYSE	INFY	Mon, Dec 11, 2000	3.88	4.42	3.85	4.33
444	NYSE	INFY	Fri, Dec 8, 2000	3.91	4.00	3.91	3.92
443	NYSE	INFY	Thu, Dec 7, 2000	3.80	3.89	3.75	3.79
442	NYSE	INFY	Wed, Dec 6, 2000	4.03	4.23	3.86	3.94
441	NYSE	INFY	Tue, Dec 5, 2000	3.80	4.17	3.75	4.16
440	NYSE	INFY	Mon, Dec 4, 2000	3.84	3.88	3.63	3.66
439	NYSE	INFY	Fri, Dec 1, 2000	3.70	4.16	3.70	3.87
438	NYSE	INFY	Thu, Nov 30, 2000	3.86	3.86	3.50	3.75
437	NYSE	INFY	Wed, Nov 29, 2000	3.94	4.00	3.91	3.97
436	NYSE	INFY	Tue, Nov 28, 2000	4.06	4.09	3.90	3.91
435	NYSE	INFY	Mon, Nov 27, 2000	4.23	4.23	4.06	4.11
434	NYSE	INFY	Fri, Nov 24, 2000	4.23	4.23	4.12	4.20
433	NYSE	INFY	Wed, Nov 22, 2000	3.98	4.14	3.98	4.11
432	NYSE	INFY	Tue, Nov 21, 2000	3.96	4.23	3.91	4.18
431	NYSE	INFY	Mon, Nov 20, 2000	3.82	3.95	3.82	3.93
430	NYSE	INFY	Fri, Nov 17, 2000	4.02	4.02	3.85	3.91
429	NYSE	INFY	Thu, Nov 16, 2000	3.86	4.00	3.86	3.87
428	NYSE	INFY	Wed, Nov 15, 2000	3.94	4.05	3.88	3.98
427	NYSE	INFY	Tue, Nov 14, 2000	3.97	4.02	3.91	3.99
426	NYSE	INFY	Mon, Nov 13, 2000	3.78	3.86	3.68	3.80
425	NYSE	INFY	Fri, Nov 10, 2000	4.11	4.18	4.00	4.00
424	NYSE	INFY	Thu, Nov 9, 2000	4.16	4.25	4.12	4.20
423	NYSE	INFY	Wed, Nov 8, 2000	4.29	4.37	4.21	4.21
422	NYSE	INFY	Tue, Nov 7, 2000	4.30	4.38	4.23	4.28
421	NYSE	INFY	Mon, Nov 6, 2000	4.32	4.41	4.28	4.31
420	NYSE	INFY	Fri, Nov 3, 2000	4.50	4.53	4.34	4.38
419	NYSE	INFY	Thu, Nov 2, 2000	4.53	4.60	4.31	4.48
418	NYSE	INFY	Wed, Nov 1, 2000	4.31	4.53	4.17	4.49
417	NYSE	INFY	Tue, Oct 31, 2000	4.03	4.30	3.94	4.30
416	NYSE	INFY	Mon, Oct 30, 2000	3.99	4.03	3.88	3.94
415	NYSE	INFY	Fri, Oct 27, 2000	3.96	4.08	3.92	4.04
414	NYSE	INFY	Thu, Oct 26, 2000	3.89	3.97	3.73	3.90
413	NYSE	INFY	Wed, Oct 25, 2000	3.77	4.06	3.76	3.84
412	NYSE	INFY	Tue, Oct 24, 2000	3.74	4.03	3.74	3.92
411	NYSE	INFY	Mon, Oct 23, 2000	3.93	3.95	3.70	3.72
410	NYSE	INFY	Fri, Oct 20, 2000	4.00	4.14	3.83	3.97
409	NYSE	INFY	Thu, Oct 19, 2000	3.53	4.03	3.53	3.96
408	NYSE	INFY	Wed, Oct 18, 2000	3.38	3.50	3.29	3.45
407	NYSE	INFY	Tue, Oct 17, 2000	3.60	3.64	3.45	3.53
406	NYSE	INFY	Mon, Oct 16, 2000	3.69	3.73	3.59	3.66
405	NYSE	INFY	Fri, Oct 13, 2000	3.38	3.70	3.38	3.69
404	NYSE	INFY	Thu, Oct 12, 2000	3.46	3.60	3.38	3.51
403	NYSE	INFY	Wed, Oct 11, 2000	3.50	3.56	3.30	3.30
402	NYSE	INFY	Tue, Oct 10, 2000	3.69	3.80	3.56	3.56
401	NYSE	INFY	Mon, Oct 9, 2000	3.64	3.76	3.47	3.76
400	NYSE	INFY	Fri, Oct 6, 2000	3.78	3.80	3.59	3.70
399	NYSE	INFY	Thu, Oct 5, 2000	3.66	3.81	3.63	3.78
398	NYSE	INFY	Wed, Oct 4, 2000	3.69	3.81	3.51	3.72
397	NYSE	INFY	Tue, Oct 3, 2000	4.00	4.09	3.67	3.71
396	NYSE	INFY	Mon, Oct 2, 2000	4.07	4.16	3.92	3.97
395	NYSE	INFY	Fri, Sep 29, 2000	4.07	4.25	4.02	4.13
394	NYSE	INFY	Thu, Sep 28, 2000	4.03	4.19	3.98	4.14
393	NYSE	INFY	Wed, Sep 27, 2000	4.07	4.26	4.02	4.11
392	NYSE	INFY	Tue, Sep 26, 2000	4.09	4.11	3.95	4.01
391	NYSE	INFY	Mon, Sep 25, 2000	4.14	4.30	4.07	4.17
390	NYSE	INFY	Fri, Sep 22, 2000	3.91	4.02	3.78	3.97
389	NYSE	INFY	Thu, Sep 21, 2000	4.00	4.10	3.98	4.08
388	NYSE	INFY	Wed, Sep 20, 2000	4.25	4.26	4.00	4.07
387	NYSE	INFY	Tue, Sep 19, 2000	4.13	4.27	4.00	4.20
386	NYSE	INFY	Mon, Sep 18, 2000	4.39	4.50	3.97	4.05
385	NYSE	INFY	Fri, Sep 15, 2000	4.75	4.75	4.38	4.44
384	NYSE	INFY	Thu, Sep 14, 2000	5.12	5.12	4.70	4.73
383	NYSE	INFY	Wed, Sep 13, 2000	4.79	4.98	4.75	4.95
382	NYSE	INFY	Tue, Sep 12, 2000	4.91	5.03	4.88	4.91
381	NYSE	INFY	Mon, Sep 11, 2000	4.78	5.06	4.75	4.86
380	NYSE	INFY	Fri, Sep 8, 2000	4.91	4.91	4.73	4.88
379	NYSE	INFY	Thu, Sep 7, 2000	4.80	4.91	4.69	4.88
378	NYSE	INFY	Wed, Sep 6, 2000	4.96	4.96	4.69	4.72
377	NYSE	INFY	Tue, Sep 5, 2000	4.99	5.13	4.85	4.87
376	NYSE	INFY	Fri, Sep 1, 2000	5.00	5.09	4.91	5.03
375	NYSE	INFY	Thu, Aug 31, 2000	4.73	5.05	4.66	4.88
374	NYSE	INFY	Wed, Aug 30, 2000	4.75	4.75	4.47	4.50
373	NYSE	INFY	Tue, Aug 29, 2000	4.81	4.81	4.54	4.58
372	NYSE	INFY	Mon, Aug 28, 2000	4.86	4.89	4.72	4.75
371	NYSE	INFY	Fri, Aug 25, 2000	4.94	4.98	4.84	4.94
370	NYSE	INFY	Thu, Aug 24, 2000	4.91	5.00	4.84	4.93
369	NYSE	INFY	Wed, Aug 23, 2000	4.71	4.87	4.70	4.75
368	NYSE	INFY	Tue, Aug 22, 2000	5.25	5.28	4.70	4.81
367	NYSE	INFY	Mon, Aug 21, 2000	4.53	5.29	4.53	5.28
366	NYSE	INFY	Fri, Aug 18, 2000	4.41	4.62	4.40	4.58
365	NYSE	INFY	Thu, Aug 17, 2000	4.37	4.40	4.29	4.38
364	NYSE	INFY	Wed, Aug 16, 2000	4.44	4.52	4.34	4.44
363	NYSE	INFY	Tue, Aug 15, 2000	4.38	4.44	4.23	4.36
362	NYSE	INFY	Mon, Aug 14, 2000	3.98	4.36	3.97	4.29
361	NYSE	INFY	Fri, Aug 11, 2000	3.88	4.17	3.80	3.99
360	NYSE	INFY	Thu, Aug 10, 2000	3.97	4.06	3.81	3.87
359	NYSE	INFY	Wed, Aug 9, 2000	4.41	4.49	3.89	4.03
358	NYSE	INFY	Tue, Aug 8, 2000	3.88	4.44	3.86	4.23
357	NYSE	INFY	Mon, Aug 7, 2000	3.56	3.69	3.55	3.63
356	NYSE	INFY	Fri, Aug 4, 2000	3.38	3.71	3.38	3.62
355	NYSE	INFY	Thu, Aug 3, 2000	3.16	3.33	3.02	3.33
354	NYSE	INFY	Wed, Aug 2, 2000	3.78	3.78	3.27	3.29
353	NYSE	INFY	Tue, Aug 1, 2000	4.06	4.12	3.75	3.77
352	NYSE	INFY	Mon, Jul 31, 2000	4.05	4.16	4.03	4.15
351	NYSE	INFY	Fri, Jul 28, 2000	4.25	4.25	3.98	4.06
350	NYSE	INFY	Thu, Jul 27, 2000	3.91	4.16	3.88	4.08
349	NYSE	INFY	Wed, Jul 26, 2000	4.04	4.06	3.75	3.80
348	NYSE	INFY	Tue, Jul 25, 2000	4.25	4.34	4.15	4.17
347	NYSE	INFY	Mon, Jul 24, 2000	4.39	4.41	4.05	4.06
346	NYSE	INFY	Fri, Jul 21, 2000	4.85	4.86	4.53	4.62
345	NYSE	INFY	Thu, Jul 20, 2000	4.69	4.91	4.66	4.88
344	NYSE	INFY	Wed, Jul 19, 2000	4.70	4.75	4.52	4.64
343	NYSE	INFY	Tue, Jul 18, 2000	4.95	4.97	4.69	4.78
342	NYSE	INFY	Mon, Jul 17, 2000	5.07	5.13	4.94	5.07
341	NYSE	INFY	Fri, Jul 14, 2000	5.19	5.19	4.86	5.05
340	NYSE	INFY	Thu, Jul 13, 2000	5.48	5.48	5.06	5.22
339	NYSE	INFY	Wed, Jul 12, 2000	5.67	5.70	5.47	5.48
338	NYSE	INFY	Tue, Jul 11, 2000	5.77	5.78	5.44	5.52
337	NYSE	INFY	Mon, Jul 10, 2000	5.69	5.75	5.63	5.69
336	NYSE	INFY	Fri, Jul 7, 2000	5.76	5.84	5.66	5.66
335	NYSE	INFY	Thu, Jul 6, 2000	5.49	5.75	5.49	5.66
334	NYSE	INFY	Wed, Jul 5, 2000	5.70	5.75	5.52	5.53
333	NYSE	INFY	Mon, Jul 3, 2000	5.68	5.79	5.60	5.68
332	NYSE	INFY	Fri, Jun 30, 2000	5.44	5.65	5.34	5.54
331	NYSE	INFY	Thu, Jun 29, 2000	5.76	5.76	5.41	5.55
330	NYSE	INFY	Wed, Jun 28, 2000	5.46	5.79	5.45	5.77
329	NYSE	INFY	Tue, Jun 27, 2000	5.47	5.59	5.39	5.40
328	NYSE	INFY	Mon, Jun 26, 2000	5.55	5.79	5.32	5.48
327	NYSE	INFY	Fri, Jun 23, 2000	5.75	5.81	5.53	5.59
326	NYSE	INFY	Thu, Jun 22, 2000	6.12	6.13	5.77	5.79
325	NYSE	INFY	Wed, Jun 21, 2000	6.00	6.15	5.92	6.09
324	NYSE	INFY	Tue, Jun 20, 2000	5.84	6.16	5.79	6.05
323	NYSE	INFY	Mon, Jun 19, 2000	5.56	5.84	5.53	5.81
322	NYSE	INFY	Fri, Jun 16, 2000	5.66	5.77	5.50	5.50
321	NYSE	INFY	Thu, Jun 15, 2000	5.74	5.84	5.59	5.59
320	NYSE	INFY	Wed, Jun 14, 2000	5.77	5.88	5.59	5.70
319	NYSE	INFY	Tue, Jun 13, 2000	5.77	5.83	5.58	5.78
318	NYSE	INFY	Mon, Jun 12, 2000	6.03	6.03	5.84	5.91
317	NYSE	INFY	Fri, Jun 9, 2000	6.09	6.15	5.89	5.94
316	NYSE	INFY	Thu, Jun 8, 2000	6.03	6.19	5.77	5.88
315	NYSE	INFY	Wed, Jun 7, 2000	5.88	6.00	5.78	5.83
314	NYSE	INFY	Tue, Jun 6, 2000	6.17	6.25	5.81	5.88
313	NYSE	INFY	Mon, Jun 5, 2000	6.16	6.19	5.93	6.01
312	NYSE	INFY	Fri, Jun 2, 2000	5.53	6.09	5.45	5.81
311	NYSE	INFY	Thu, Jun 1, 2000	4.82	5.13	4.82	5.00
310	NYSE	INFY	Wed, May 31, 2000	4.89	4.94	4.69	4.80
309	NYSE	INFY	Tue, May 30, 2000	4.68	4.89	4.46	4.81
308	NYSE	INFY	Fri, May 26, 2000	4.63	4.63	4.19	4.31
307	NYSE	INFY	Thu, May 25, 2000	4.63	4.88	4.56	4.67
306	NYSE	INFY	Wed, May 24, 2000	4.45	4.59	4.09	4.49
305	NYSE	INFY	Tue, May 23, 2000	4.53	4.89	4.38	4.41
304	NYSE	INFY	Mon, May 22, 2000	5.04	5.05	4.32	4.61
303	NYSE	INFY	Fri, May 19, 2000	5.31	5.38	5.01	5.07
302	NYSE	INFY	Thu, May 18, 2000	5.80	5.82	5.47	5.53
301	NYSE	INFY	Wed, May 17, 2000	5.83	5.88	5.67	5.72
300	NYSE	INFY	Tue, May 16, 2000	5.80	6.03	5.73	5.93
299	NYSE	INFY	Mon, May 15, 2000	5.72	5.77	5.41	5.62
298	NYSE	INFY	Fri, May 12, 2000	5.84	5.98	5.57	5.59
297	NYSE	INFY	Thu, May 11, 2000	5.94	6.19	5.78	5.78
296	NYSE	INFY	Wed, May 10, 2000	5.97	6.14	5.37	6.09
295	NYSE	INFY	Tue, May 9, 2000	6.02	6.22	5.94	6.10
294	NYSE	INFY	Mon, May 8, 2000	5.88	6.09	5.88	5.93
293	NYSE	INFY	Fri, May 5, 2000	6.28	6.59	6.15	6.30
292	NYSE	INFY	Thu, May 4, 2000	5.72	6.31	5.67	6.16
291	NYSE	INFY	Wed, May 3, 2000	5.68	5.88	5.47	5.72
290	NYSE	INFY	Tue, May 2, 2000	6.29	6.41	5.94	5.97
289	NYSE	INFY	Mon, May 1, 2000	6.62	6.70	6.41	6.53
288	NYSE	INFY	Fri, Apr 28, 2000	6.22	6.58	6.22	6.34
287	NYSE	INFY	Thu, Apr 27, 2000	5.41	6.31	5.16	6.20
286	NYSE	INFY	Wed, Apr 26, 2000	5.94	6.25	5.81	5.84
285	NYSE	INFY	Tue, Apr 25, 2000	5.31	5.78	5.22	5.75
284	NYSE	INFY	Mon, Apr 24, 2000	5.38	5.47	5.00	5.13
283	NYSE	INFY	Thu, Apr 20, 2000	6.17	6.17	5.48	5.72
282	NYSE	INFY	Wed, Apr 19, 2000	6.13	6.13	5.66	5.69
281	NYSE	INFY	Tue, Apr 18, 2000	5.94	6.22	5.32	6.10
280	NYSE	INFY	Mon, Apr 17, 2000	4.75	5.78	4.56	5.48
279	NYSE	INFY	Fri, Apr 14, 2000	6.03	6.03	5.31	5.40
278	NYSE	INFY	Thu, Apr 13, 2000	6.44	7.19	6.29	6.59
277	NYSE	INFY	Wed, Apr 12, 2000	7.03	7.03	6.53	6.72
276	NYSE	INFY	Tue, Apr 11, 2000	6.88	7.60	6.41	7.14
275	NYSE	INFY	Mon, Apr 10, 2000	8.75	8.89	7.49	7.57
274	NYSE	INFY	Fri, Apr 7, 2000	8.53	8.88	8.28	8.65
273	NYSE	INFY	Thu, Apr 6, 2000	6.78	7.81	6.78	7.75
272	NYSE	INFY	Wed, Apr 5, 2000	5.00	6.79	4.84	6.16
271	NYSE	INFY	Tue, Apr 4, 2000	5.72	5.73	4.10	5.26
270	NYSE	INFY	Mon, Apr 3, 2000	5.83	5.83	4.84	5.02
269	NYSE	INFY	Fri, Mar 31, 2000	7.00	7.00	5.63	6.03
268	NYSE	INFY	Thu, Mar 30, 2000	7.25	7.91	6.89	6.97
267	NYSE	INFY	Wed, Mar 29, 2000	8.41	8.69	7.80	7.81
266	NYSE	INFY	Tue, Mar 28, 2000	7.98	8.70	7.89	8.47
265	NYSE	INFY	Mon, Mar 27, 2000	8.34	8.34	7.97	8.02
264	NYSE	INFY	Fri, Mar 24, 2000	8.66	8.73	8.14	8.34
263	NYSE	INFY	Thu, Mar 23, 2000	9.13	9.21	8.58	8.59
262	NYSE	INFY	Wed, Mar 22, 2000	9.38	9.59	8.95	9.28
261	NYSE	INFY	Tue, Mar 21, 2000	9.38	9.46	8.22	8.91
260	NYSE	INFY	Mon, Mar 20, 2000	9.31	9.59	8.96	9.33
259	NYSE	INFY	Fri, Mar 17, 2000	8.25	9.37	8.14	9.12
258	NYSE	INFY	Thu, Mar 16, 2000	8.13	8.41	7.81	8.03
257	NYSE	INFY	Wed, Mar 15, 2000	8.92	9.03	8.38	8.41
256	NYSE	INFY	Tue, Mar 14, 2000	8.81	9.31	8.75	8.85
255	NYSE	INFY	Mon, Mar 13, 2000	9.84	9.97	8.91	9.28
254	NYSE	INFY	Fri, Mar 10, 2000	10.63	10.75	10.00	10.31
253	NYSE	INFY	Thu, Mar 9, 2000	10.47	10.94	10.30	10.63
252	NYSE	INFY	Wed, Mar 8, 2000	10.69	10.81	9.84	10.63
251	NYSE	INFY	Tue, Mar 7, 2000	11.72	11.72	10.30	10.47
250	NYSE	INFY	Mon, Mar 6, 2000	10.47	11.41	10.33	10.78
249	NYSE	INFY	Fri, Mar 3, 2000	9.78	10.43	9.70	10.27
248	NYSE	INFY	Thu, Mar 2, 2000	9.34	9.53	8.91	9.45
247	NYSE	INFY	Wed, Mar 1, 2000	8.97	9.08	8.72	8.84
246	NYSE	INFY	Tue, Feb 29, 2000	8.64	8.77	8.34	8.45
245	NYSE	INFY	Mon, Feb 28, 2000	8.28	8.59	8.22	8.38
244	NYSE	INFY	Fri, Feb 25, 2000	8.45	8.66	8.25	8.53
243	NYSE	INFY	Thu, Feb 24, 2000	9.39	9.50	8.46	8.66
242	NYSE	INFY	Wed, Feb 23, 2000	8.91	9.37	8.45	8.88
241	NYSE	INFY	Tue, Feb 22, 2000	8.81	9.28	8.34	8.81
240	NYSE	INFY	Fri, Feb 18, 2000	9.52	9.66	8.75	9.16
239	NYSE	INFY	Thu, Feb 17, 2000	10.08	10.31	9.11	9.32
238	NYSE	INFY	Wed, Feb 16, 2000	7.97	9.53	7.97	9.06
237	NYSE	INFY	Tue, Feb 15, 2000	8.41	8.42	7.47	7.72
236	NYSE	INFY	Mon, Feb 14, 2000	9.70	9.91	8.13	8.48
235	NYSE	INFY	Fri, Feb 11, 2000	8.35	10.64	8.35	10.47
234	NYSE	INFY	Thu, Feb 10, 2000	6.90	8.26	6.78	8.26
233	NYSE	INFY	Wed, Feb 9, 2000	6.24	7.00	6.24	6.97
232	NYSE	INFY	Tue, Feb 8, 2000	6.66	7.24	6.19	6.41
231	NYSE	INFY	Mon, Feb 7, 2000	5.98	6.43	5.86	6.40
230	NYSE	INFY	Fri, Feb 4, 2000	5.57	6.09	5.50	5.94
229	NYSE	INFY	Thu, Feb 3, 2000	5.33	5.47	5.13	5.47
228	NYSE	INFY	Wed, Feb 2, 2000	5.11	5.30	5.05	5.24
227	NYSE	INFY	Tue, Feb 1, 2000	5.12	5.12	4.98	5.02
226	NYSE	INFY	Mon, Jan 31, 2000	5.23	5.30	4.79	5.08
225	NYSE	INFY	Fri, Jan 28, 2000	5.45	5.56	5.25	5.28
224	NYSE	INFY	Thu, Jan 27, 2000	5.00	5.47	4.94	5.45
223	NYSE	INFY	Wed, Jan 26, 2000	4.99	5.09	4.90	5.06
222	NYSE	INFY	Tue, Jan 25, 2000	4.84	4.98	4.81	4.89
221	NYSE	INFY	Mon, Jan 24, 2000	4.80	4.99	4.77	4.97
220	NYSE	INFY	Fri, Jan 21, 2000	4.60	4.89	4.53	4.74
219	NYSE	INFY	Thu, Jan 20, 2000	4.74	4.89	4.57	4.62
218	NYSE	INFY	Wed, Jan 19, 2000	4.78	4.94	4.67	4.75
217	NYSE	INFY	Tue, Jan 18, 2000	4.39	4.84	4.16	4.82
216	NYSE	INFY	Fri, Jan 14, 2000	5.10	5.27	4.64	4.66
215	NYSE	INFY	Thu, Jan 13, 2000	5.34	5.34	4.88	4.97
214	NYSE	INFY	Wed, Jan 12, 2000	5.38	5.55	4.91	5.17
213	NYSE	INFY	Tue, Jan 11, 2000	5.44	5.44	5.15	5.27
212	NYSE	INFY	Mon, Jan 10, 2000	5.81	5.85	5.55	5.59
211	NYSE	INFY	Fri, Jan 7, 2000	4.95	5.52	4.70	5.52
210	NYSE	INFY	Thu, Jan 6, 2000	5.60	5.70	5.16	5.16
209	NYSE	INFY	Wed, Jan 5, 2000	5.48	5.86	5.33	5.77
208	NYSE	INFY	Tue, Jan 4, 2000	5.64	6.28	5.57	5.81
207	NYSE	INFY	Mon, Jan 3, 2000	5.89	5.91	5.46	5.77
206	NYSE	INFY	Fri, Dec 31, 1999	4.95	5.16	4.89	5.16
205	NYSE	INFY	Thu, Dec 30, 1999	5.38	5.47	4.78	5.11
204	NYSE	INFY	Wed, Dec 29, 1999	5.14	5.47	5.08	5.30
203	NYSE	INFY	Tue, Dec 28, 1999	4.70	5.16	4.69	4.93
202	NYSE	INFY	Mon, Dec 27, 1999	5.26	5.26	4.70	4.70
201	NYSE	INFY	Thu, Dec 23, 1999	5.63	5.63	5.13	5.27
200	NYSE	INFY	Wed, Dec 22, 1999	4.95	5.48	4.89	5.42
199	NYSE	INFY	Tue, Dec 21, 1999	4.61	4.95	4.53	4.94
198	NYSE	INFY	Mon, Dec 20, 1999	4.16	4.55	4.16	4.44
197	NYSE	INFY	Fri, Dec 17, 1999	4.05	4.07	3.97	4.06
196	NYSE	INFY	Thu, Dec 16, 1999	3.92	4.02	3.83	3.91
195	NYSE	INFY	Wed, Dec 15, 1999	3.70	3.82	3.67	3.76
194	NYSE	INFY	Tue, Dec 14, 1999	3.88	4.01	3.82	3.93
193	NYSE	INFY	Mon, Dec 13, 1999	4.37	4.38	3.98	4.13
192	NYSE	INFY	Fri, Dec 10, 1999	4.25	4.38	4.16	4.22
191	NYSE	INFY	Thu, Dec 9, 1999	4.33	4.48	4.07	4.16
190	NYSE	INFY	Wed, Dec 8, 1999	4.42	4.51	4.06	4.16
189	NYSE	INFY	Tue, Dec 7, 1999	4.03	4.70	3.98	4.53
188	NYSE	INFY	Mon, Dec 6, 1999	3.60	3.95	3.59	3.94
187	NYSE	INFY	Fri, Dec 3, 1999	3.41	3.56	3.40	3.53
186	NYSE	INFY	Thu, Dec 2, 1999	3.29	3.44	3.29	3.41
185	NYSE	INFY	Wed, Dec 1, 1999	3.28	3.34	3.19	3.30
184	NYSE	INFY	Tue, Nov 30, 1999	3.44	3.44	3.22	3.22
183	NYSE	INFY	Mon, Nov 29, 1999	3.48	3.50	3.28	3.41
182	NYSE	INFY	Fri, Nov 26, 1999	3.56	3.57	3.39	3.43
181	NYSE	INFY	Wed, Nov 24, 1999	3.43	3.48	3.31	3.31
180	NYSE	INFY	Tue, Nov 23, 1999	3.61	3.63	3.42	3.49
179	NYSE	INFY	Mon, Nov 22, 1999	3.66	3.67	3.44	3.60
178	NYSE	INFY	Fri, Nov 19, 1999	3.39	3.66	3.38	3.57
177	NYSE	INFY	Thu, Nov 18, 1999	3.10	3.41	3.02	3.28
176	NYSE	INFY	Wed, Nov 17, 1999	2.94	3.26	2.94	3.20
175	NYSE	INFY	Tue, Nov 16, 1999	2.96	2.96	2.86	2.88
174	NYSE	INFY	Mon, Nov 15, 1999	2.85	2.97	2.81	2.96
173	NYSE	INFY	Fri, Nov 12, 1999	2.77	2.80	2.68	2.80
172	NYSE	INFY	Thu, Nov 11, 1999	2.80	2.91	2.79	2.81
171	NYSE	INFY	Wed, Nov 10, 1999	2.72	2.84	2.64	2.80
170	NYSE	INFY	Tue, Nov 9, 1999	2.56	2.69	2.53	2.64
169	NYSE	INFY	Mon, Nov 8, 1999	2.39	2.59	2.36	2.53
168	NYSE	INFY	Fri, Nov 5, 1999	2.42	2.47	2.39	2.43
167	NYSE	INFY	Thu, Nov 4, 1999	2.48	2.48	2.34	2.36
166	NYSE	INFY	Wed, Nov 3, 1999	2.29	2.51	2.29	2.35
165	NYSE	INFY	Tue, Nov 2, 1999	2.33	2.42	2.27	2.27
164	NYSE	INFY	Mon, Nov 1, 1999	2.25	2.38	2.23	2.31
163	NYSE	INFY	Fri, Oct 29, 1999	2.33	2.37	2.19	2.36
162	NYSE	INFY	Thu, Oct 28, 1999	2.48	2.48	2.27	2.30
161	NYSE	INFY	Wed, Oct 27, 1999	2.56	2.56	2.40	2.40
160	NYSE	INFY	Tue, Oct 26, 1999	2.46	2.54	2.43	2.54
159	NYSE	INFY	Mon, Oct 25, 1999	2.31	2.51	2.20	2.51
158	NYSE	INFY	Fri, Oct 22, 1999	2.28	2.34	2.27	2.28
157	NYSE	INFY	Thu, Oct 21, 1999	2.25	2.34	2.20	2.29
156	NYSE	INFY	Wed, Oct 20, 1999	2.44	2.45	2.33	2.34
155	NYSE	INFY	Tue, Oct 19, 1999	2.42	2.47	2.36	2.42
154	NYSE	INFY	Mon, Oct 18, 1999	2.39	2.39	2.22	2.36
153	NYSE	INFY	Fri, Oct 15, 1999	2.31	2.42	2.11	2.39
152	NYSE	INFY	Thu, Oct 14, 1999	2.46	2.46	2.38	2.42
151	NYSE	INFY	Wed, Oct 13, 1999	2.52	2.69	2.48	2.50
150	NYSE	INFY	Tue, Oct 12, 1999	2.64	2.64	2.45	2.64
149	NYSE	INFY	Mon, Oct 11, 1999	2.80	2.80	2.61	2.67
148	NYSE	INFY	Fri, Oct 8, 1999	2.57	2.73	2.55	2.72
147	NYSE	INFY	Thu, Oct 7, 1999	2.53	2.55	2.39	2.45
146	NYSE	INFY	Wed, Oct 6, 1999	2.38	2.58	2.34	2.58
145	NYSE	INFY	Tue, Oct 5, 1999	2.25	2.29	2.22	2.27
144	NYSE	INFY	Mon, Oct 4, 1999	2.30	2.30	2.17	2.21
143	NYSE	INFY	Fri, Oct 1, 1999	2.25	2.32	2.05	2.12
142	NYSE	INFY	Thu, Sep 30, 1999	2.10	2.31	2.07	2.23
141	NYSE	INFY	Wed, Sep 29, 1999	1.96	2.13	1.96	2.05
140	NYSE	INFY	Tue, Sep 28, 1999	1.88	2.08	1.88	2.04
139	NYSE	INFY	Mon, Sep 27, 1999	1.91	1.92	1.86	1.87
138	NYSE	INFY	Fri, Sep 24, 1999	1.92	1.95	1.86	1.88
137	NYSE	INFY	Thu, Sep 23, 1999	2.00	2.01	1.93	1.93
136	NYSE	INFY	Wed, Sep 22, 1999	2.00	2.03	1.95	1.97
135	NYSE	INFY	Tue, Sep 21, 1999	2.14	2.16	1.90	1.99
134	NYSE	INFY	Mon, Sep 20, 1999	1.88	2.09	1.88	2.05
133	NYSE	INFY	Fri, Sep 17, 1999	1.69	1.84	1.69	1.81
132	NYSE	INFY	Thu, Sep 16, 1999	1.67	1.69	1.63	1.69
131	NYSE	INFY	Wed, Sep 15, 1999	1.58	1.67	1.58	1.65
130	NYSE	INFY	Tue, Sep 14, 1999	1.63	1.63	1.58	1.59
129	NYSE	INFY	Mon, Sep 13, 1999	1.68	1.68	1.62	1.63
128	NYSE	INFY	Fri, Sep 10, 1999	1.61	1.70	1.60	1.69
127	NYSE	INFY	Thu, Sep 9, 1999	1.66	1.68	1.64	1.64
126	NYSE	INFY	Wed, Sep 8, 1999	1.69	1.72	1.61	1.68
125	NYSE	INFY	Tue, Sep 7, 1999	1.56	1.73	1.56	1.69
124	NYSE	INFY	Fri, Sep 3, 1999	1.57	1.60	1.56	1.59
123	NYSE	INFY	Thu, Sep 2, 1999	1.56	1.59	1.53	1.54
122	NYSE	INFY	Wed, Sep 1, 1999	1.61	1.64	1.56	1.58
121	NYSE	INFY	Tue, Aug 31, 1999	1.55	1.57	1.52	1.55
120	NYSE	INFY	Mon, Aug 30, 1999	1.58	1.58	1.53	1.54
119	NYSE	INFY	Fri, Aug 27, 1999	1.56	1.60	1.54	1.57
118	NYSE	INFY	Thu, Aug 26, 1999	1.50	1.55	1.46	1.53
117	NYSE	INFY	Wed, Aug 25, 1999	1.59	1.61	1.46	1.46
116	NYSE	INFY	Tue, Aug 24, 1999	1.52	1.68	1.52	1.61
115	NYSE	INFY	Mon, Aug 23, 1999	1.51	1.55	1.48	1.54
114	NYSE	INFY	Fri, Aug 20, 1999	1.47	1.50	1.43	1.50
113	NYSE	INFY	Thu, Aug 19, 1999	1.48	1.48	1.44	1.45
112	NYSE	INFY	Wed, Aug 18, 1999	1.51	1.52	1.48	1.48
111	NYSE	INFY	Tue, Aug 17, 1999	1.54	1.56	1.48	1.50
110	NYSE	INFY	Mon, Aug 16, 1999	1.48	1.57	1.48	1.52
109	NYSE	INFY	Fri, Aug 13, 1999	1.45	1.49	1.41	1.47
108	NYSE	INFY	Thu, Aug 12, 1999	1.36	1.49	1.35	1.40
107	NYSE	INFY	Wed, Aug 11, 1999	1.30	1.36	1.30	1.36
106	NYSE	INFY	Tue, Aug 10, 1999	1.29	1.35	1.27	1.30
105	NYSE	INFY	Mon, Aug 9, 1999	1.29	1.29	1.27	1.28
104	NYSE	INFY	Fri, Aug 6, 1999	1.34	1.34	1.25	1.28
103	NYSE	INFY	Thu, Aug 5, 1999	1.27	1.35	1.27	1.33
102	NYSE	INFY	Wed, Aug 4, 1999	1.32	1.32	1.29	1.29
101	NYSE	INFY	Tue, Aug 3, 1999	1.33	1.34	1.29	1.30
100	NYSE	INFY	Mon, Aug 2, 1999	1.28	1.34	1.28	1.30
99	NYSE	INFY	Fri, Jul 30, 1999	1.29	1.30	1.28	1.28
98	NYSE	INFY	Thu, Jul 29, 1999	1.31	1.31	1.27	1.29
97	NYSE	INFY	Wed, Jul 28, 1999	1.25	1.37	1.25	1.34
96	NYSE	INFY	Tue, Jul 27, 1999	1.18	1.29	1.17	1.24
95	NYSE	INFY	Mon, Jul 26, 1999	1.16	1.17	1.14	1.15
94	NYSE	INFY	Fri, Jul 23, 1999	1.21	1.23	1.15	1.17
93	NYSE	INFY	Thu, Jul 22, 1999	1.13	1.22	1.10	1.19
92	NYSE	INFY	Wed, Jul 21, 1999	1.36	1.38	1.14	1.16
91	NYSE	INFY	Tue, Jul 20, 1999	1.31	1.38	1.25	1.34
90	NYSE	INFY	Mon, Jul 19, 1999	1.79	1.82	1.41	1.43
89	NYSE	INFY	Fri, Jul 16, 1999	1.71	1.90	1.65	1.73
88	NYSE	INFY	Thu, Jul 15, 1999	1.38	1.54	1.38	1.53
87	NYSE	INFY	Wed, Jul 14, 1999	1.20	1.41	1.20	1.36
86	NYSE	INFY	Tue, Jul 13, 1999	1.11	1.20	1.09	1.19
85	NYSE	INFY	Mon, Jul 12, 1999	1.07	1.13	1.07	1.11
84	NYSE	INFY	Fri, Jul 9, 1999	1.05	1.14	1.04	1.06
83	NYSE	INFY	Thu, Jul 8, 1999	0.93	1.06	0.93	1.03
82	NYSE	INFY	Wed, Jul 7, 1999	0.92	0.93	0.91	0.93
81	NYSE	INFY	Tue, Jul 6, 1999	0.92	0.93	0.91	0.92
80	NYSE	INFY	Fri, Jul 2, 1999	0.91	0.92	0.90	0.90
79	NYSE	INFY	Thu, Jul 1, 1999	0.92	0.93	0.90	0.91
78	NYSE	INFY	Wed, Jun 30, 1999	0.91	0.92	0.90	0.91
77	NYSE	INFY	Tue, Jun 29, 1999	0.89	0.94	0.89	0.91
76	NYSE	INFY	Mon, Jun 28, 1999	0.92	0.92	0.89	0.91
75	NYSE	INFY	Fri, Jun 25, 1999	0.91	0.95	0.91	0.93
74	NYSE	INFY	Thu, Jun 24, 1999	0.91	0.93	0.90	0.91
73	NYSE	INFY	Wed, Jun 23, 1999	0.87	0.93	0.87	0.92
72	NYSE	INFY	Tue, Jun 22, 1999	0.92	0.94	0.87	0.87
71	NYSE	INFY	Mon, Jun 21, 1999	0.93	0.93	0.92	0.93
70	NYSE	INFY	Fri, Jun 18, 1999	0.86	0.94	0.86	0.94
69	NYSE	INFY	Thu, Jun 17, 1999	0.82	0.88	0.82	0.87
68	NYSE	INFY	Wed, Jun 16, 1999	0.83	0.84	0.82	0.84
67	NYSE	INFY	Tue, Jun 15, 1999	0.83	0.85	0.81	0.81
66	NYSE	INFY	Mon, Jun 14, 1999	0.84	0.85	0.83	0.84
65	NYSE	INFY	Fri, Jun 11, 1999	0.84	0.86	0.83	0.83
64	NYSE	INFY	Thu, Jun 10, 1999	0.78	0.84	0.78	0.83
63	NYSE	INFY	Wed, Jun 9, 1999	0.88	0.88	0.76	0.77
62	NYSE	INFY	Tue, Jun 8, 1999	0.85	0.96	0.85	0.88
61	NYSE	INFY	Mon, Jun 7, 1999	0.78	0.81	0.78	0.81
60	NYSE	INFY	Fri, Jun 4, 1999	0.78	0.78	0.78	0.78
59	NYSE	INFY	Thu, Jun 3, 1999	0.78	0.78	0.77	0.77
58	NYSE	INFY	Wed, Jun 2, 1999	0.78	0.78	0.77	0.78
57	NYSE	INFY	Tue, Jun 1, 1999	0.78	0.78	0.77	0.78
56	NYSE	INFY	Fri, May 28, 1999	0.77	0.78	0.76	0.78
55	NYSE	INFY	Thu, May 27, 1999	0.77	0.79	0.75	0.77
54	NYSE	INFY	Wed, May 26, 1999	0.79	0.79	0.72	0.79
53	NYSE	INFY	Tue, May 25, 1999	0.74	0.81	0.74	0.78
52	NYSE	INFY	Mon, May 24, 1999	0.72	0.74	0.71	0.74
51	NYSE	INFY	Fri, May 21, 1999	0.70	0.73	0.70	0.72
50	NYSE	INFY	Thu, May 20, 1999	0.67	0.72	0.66	0.71
49	NYSE	INFY	Wed, May 19, 1999	0.66	0.67	0.66	0.67
48	NYSE	INFY	Tue, May 18, 1999	0.68	0.69	0.66	0.66
47	NYSE	INFY	Mon, May 17, 1999	0.68	0.69	0.68	0.68
46	NYSE	INFY	Fri, May 14, 1999	0.68	0.69	0.68	0.68
45	NYSE	INFY	Thu, May 13, 1999	0.68	0.69	0.67	0.69
44	NYSE	INFY	Wed, May 12, 1999	0.67	0.68	0.67	0.67
43	NYSE	INFY	Tue, May 11, 1999	0.66	0.68	0.66	0.67
42	NYSE	INFY	Mon, May 10, 1999	0.69	0.69	0.66	0.67
41	NYSE	INFY	Fri, May 7, 1999	0.66	0.69	0.65	0.69
40	NYSE	INFY	Thu, May 6, 1999	0.66	0.68	0.66	0.67
39	NYSE	INFY	Wed, May 5, 1999	0.66	0.67	0.66	0.66
38	NYSE	INFY	Tue, May 4, 1999	0.66	0.66	0.65	0.65
37	NYSE	INFY	Mon, May 3, 1999	0.66	0.66	0.65	0.66
36	NYSE	INFY	Fri, Apr 30, 1999	0.63	0.65	0.63	0.65
35	NYSE	INFY	Thu, Apr 29, 1999	0.63	0.63	0.62	0.63
34	NYSE	INFY	Wed, Apr 28, 1999	0.63	0.64	0.62	0.63
33	NYSE	INFY	Tue, Apr 27, 1999	0.67	0.67	0.62	0.63
32	NYSE	INFY	Mon, Apr 26, 1999	0.68	0.68	0.65	0.66
31	NYSE	INFY	Fri, Apr 23, 1999	0.68	0.68	0.66	0.67
30	NYSE	INFY	Thu, Apr 22, 1999	0.63	0.68	0.63	0.68
29	NYSE	INFY	Wed, Apr 21, 1999	0.62	0.63	0.61	0.63
28	NYSE	INFY	Tue, Apr 20, 1999	0.66	0.66	0.63	0.63
27	NYSE	INFY	Mon, Apr 19, 1999	0.66	0.66	0.66	0.66
26	NYSE	INFY	Fri, Apr 16, 1999	0.66	0.68	0.65	0.68
25	NYSE	INFY	Thu, Apr 15, 1999	0.66	0.66	0.65	0.65
24	NYSE	INFY	Wed, Apr 14, 1999	0.66	0.66	0.65	0.65
23	NYSE	INFY	Tue, Apr 13, 1999	0.68	0.69	0.65	0.65
22	NYSE	INFY	Mon, Apr 12, 1999	0.68	0.70	0.68	0.68
21	NYSE	INFY	Fri, Apr 9, 1999	0.69	0.69	0.65	0.69
20	NYSE	INFY	Thu, Apr 8, 1999	0.67	0.72	0.67	0.70
19	NYSE	INFY	Wed, Apr 7, 1999	0.67	0.69	0.67	0.67
18	NYSE	INFY	Tue, Apr 6, 1999	0.67	0.68	0.65	0.65
17	NYSE	INFY	Mon, Apr 5, 1999	0.67	0.70	0.65	0.68
16	NYSE	INFY	Thu, Apr 1, 1999	0.67	0.67	0.65	0.65
15	NYSE	INFY	Wed, Mar 31, 1999	0.71	0.71	0.66	0.67
14	NYSE	INFY	Tue, Mar 30, 1999	0.72	0.72	0.71	0.71
13	NYSE	INFY	Mon, Mar 29, 1999	0.72	0.72	0.71	0.72
12	NYSE	INFY	Fri, Mar 26, 1999	0.67	0.73	0.67	0.71
11	NYSE	INFY	Thu, Mar 25, 1999	0.64	0.66	0.63	0.66
10	NYSE	INFY	Wed, Mar 24, 1999	0.64	0.65	0.62	0.64
9	NYSE	INFY	Tue, Mar 23, 1999	0.66	0.66	0.63	0.63
8	NYSE	INFY	Mon, Mar 22, 1999	0.66	0.69	0.66	0.66
7	NYSE	INFY	Fri, Mar 19, 1999	0.68	0.68	0.66	0.66
6	NYSE	INFY	Thu, Mar 18, 1999	0.66	0.69	0.65	0.67
5	NYSE	INFY	Wed, Mar 17, 1999	0.66	0.70	0.65	0.66
4	NYSE	INFY	Tue, Mar 16, 1999	0.67	0.69	0.66	0.66
3	NYSE	INFY	Mon, Mar 15, 1999	0.73	0.73	0.66	0.66
2	NYSE	INFY	Fri, Mar 12, 1999	0.73	0.76	0.67	0.73
1	NYSE	INFY	Thu, Mar 11, 1999	0.58	0.78	0.58	0.73
#	Exchange	Symbol	Date	Open	High	Low	Close

Infosys Limited American Depositary Shares NYSE:INFY Historical Prices

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Popular Posts From Our Blog

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024