Sheet1

Date Symbol Series Open High Low LTP

14/11/18 INFY EQ 665.7 665.7 640.5 652.4
13/11/18 INFY EQ 663.5 667.75 656.3 664.45
12/11/18 INFY EQ 666 676.4 662.3 665.05
09/11/18 INFY EQ 679 679 655.5 658.7
07/11/18 INFY EQ 673 677.5 672 677.45
06/11/18 INFY EQ 667.9 675 660.65 667.1
05/11/18 INFY EQ 663.5 668.6 657 663.7
02/11/18 INFY EQ 665.95 675.8 660.1 663.2
01/11/18 INFY EQ 689.7 689.7 659.6 667
31/10/18 INFY EQ 663.9 692.95 663.05 685.95
30/10/18 INFY EQ 641.1 663.8 637.45 658.9
29/10/18 INFY EQ 633.7 650.55 631.5 646.1
26/10/18 INFY EQ 645.3 648.7 629.9 634.05
25/10/18 INFY EQ 643 656.35 636.25 647.3
24/10/18 INFY EQ 663 666.5 647.15 650
23/10/18 INFY EQ 675.95 682 653.3 663.05
22/10/18 INFY EQ 688.7 695.05 673.8 680.5
19/10/18 INFY EQ 687 687.7 678 683.5
17/10/18 INFY EQ 710 721.8 701.35 705.5
16/10/18 INFY EQ 710 713.9 689.4 692
15/10/18 INFY EQ 688.6 705 681.5 703.5
12/10/18 INFY EQ 676.4 684.05 661.5 678.15
11/10/18 INFY EQ 685 692.9 663.3 675.4
10/10/18 INFY EQ 719.9 719.9 695.4 700.35
09/10/18 INFY EQ 717.1 722.4 702.65 721
08/10/18 INFY EQ 725.05 728.7 709.25 714.65
05/10/18 INFY EQ 713 731.5 709.3 722.5
04/10/18 INFY EQ 728.5 729.75 702.5 711
03/10/18 INFY EQ 743.8 751.95 726.3 728.55
01/10/18 INFY EQ 737.5 754.9 733 742.95
28/09/18 INFY EQ 721 734.55 715.2 731.7
27/09/18 INFY EQ 722 730.8 717.45 724.3
26/09/18 INFY EQ 731.2 731.85 712 719.9
25/09/18 INFY EQ 718.25 736 717 726
24/09/18 INFY EQ 706.5 729.95 706.5 719.95
21/09/18 INFY EQ 713.85 717.4 692 710
19/09/18 INFY EQ 727 727 713.2 719.6
18/09/18 INFY EQ 730 730 717 720
17/09/18 INFY EQ 735 740 724.6 726.9
14/09/18 INFY EQ 741.9 745 729.05 735
12/09/18 INFY EQ 744.4 746.5 736.25 740.9
11/09/18 INFY EQ 735.9 744.75 732 733.7
10/09/18 INFY EQ 737.75 747 729.4 733.4
07/09/18 INFY EQ 734.35 735.15 723.8 734
06/09/18 INFY EQ 732.55 735.5 724.1 726
05/09/18 INFY EQ 741.95 744.05 725.4 729
04/09/18 INFY EQ 722 748.5 716 733
03/09/18 INFY EQ 1449 1467.9 1430 1436.2
31/08/18 INFY EQ 1425.1 1454.3 1421.1 1440
30/08/18 INFY EQ 1412.8 1421.55 1396.15 1418.1
29/08/18 INFY EQ 1433.6 1433.6 1405.15 1411
28/08/18 INFY EQ 1417.2 1438.4 1411.5 1425

Page 1
 Sheet1
27/08/18 INFY EQ 1383 1419.95 1381.4 1416
24/08/18 INFY EQ 1396.5 1401.9 1376.1 1379.35
23/08/18 INFY EQ 1393 1401.5 1385.35 1400
21/08/18 INFY EQ 1390 1396 1373.75 1386
20/08/18 INFY EQ 1388 1407.95 1373.5 1388.2
17/08/18 INFY EQ 1430.9 1437.65 1423 1426.55
16/08/18 INFY EQ 1414.95 1434.9 1411.25 1429

Page 2
 Sheet1
Close Volume (in Lakhs)
653.2 73,23,026 47506
665.7 41,37,808 27467.82
664.2 71,18,080 47678.32
659.5 96,94,143 64117.24
675.5 7,58,956 5121.89
666.45 69,75,525 46624.45
666 57,99,426 38413.08
662.25 66,54,067 44276.42
666.7 58,60,244 39322.77
686.4 1,19,47,995 81428.44
659.6 87,93,411 57806.78
644.75 71,37,446 45523.89
633.6 54,64,141 34778.64
648.75 82,70,469 53553.39
649.8 70,58,164 46121.27
657.6 90,41,701 60015.91
679.95 66,72,840 45313.81
683.55 1,04,21,001 71107.57
705.35 2,03,60,697 1,44,876.29
695.25 1,15,88,963 81391.97
698.8 62,22,176 43019.52
678.8 89,09,221 60022.68
673.35 1,09,85,897 74271.5
700.45 88,66,251 62347
717.75 67,77,212 48189.04
714.45 72,59,306 52055.82
724.6 85,43,578 61305.9
707.2 61,73,037 43891.6
728.5 77,92,464 57524.8
746.65 82,52,398 61484.84
730.05 74,90,031 54526.3
724.8 1,45,92,616 1,05,767.33
717.85 65,99,606 47568.78
726.2 96,02,273 69881.95
718.25 86,37,881 62327.39
705.3 1,43,50,769 1,01,373.79
719.75 48,49,498 34887.51
719.1 77,29,732 55679.52
725.95 54,27,054 39660.13
733.7 78,96,514 58101.18
742.9 46,36,617 34363.7
734.3 69,63,561 51431.46
730.85 56,29,871 41452.45
732.8 65,10,605 47589.37
727.15 55,98,659 40879.89
729.9 86,58,978 63625.4
737.15 1,53,70,124 1,13,591.57
1434.25 54,88,164 79649.66
1441.1 54,37,932 78254.37
1416.2 57,53,981 81241.61
1410.1 28,23,248 39890.11
1424.7 32,48,445 46385.25

Page 3
 Sheet1
1415.4 35,06,475 49300.92
1378.3 35,26,500 48893.95
1397.4 38,58,591 53749.93
1383.95 41,80,741 57743.39
1384.25 80,50,938 1,11,830.94
1430.35 31,95,204 45718.57
1429.55 33,13,387 47275.9

Page 4