R Systems International Limited (RSYSTEMS)

INR 405.25

(1.57%)

Historical Prices

Date Open High Low Close Volume
19 Sep, 2017 38.15 38.9 38.15 38.6 6770.00
18 Sep, 2017 38.45 39.4 38.3 38.45 11.52 Thousand
15 Sep, 2017 37.9 39.6 37.9 39.2 18.14 Thousand
14 Sep, 2017 38.05 39.95 37.95 38.4 11.07 Thousand
13 Sep, 2017 38.0 38.4 37.55 38.25 26.37 Thousand
12 Sep, 2017 38.7 38.7 37.85 38.05 16.34 Thousand
11 Sep, 2017 39.0 39.6 38.1 38.3 25.25 Thousand
08 Sep, 2017 39.8 39.8 38.2 38.45 20.87 Thousand
07 Sep, 2017 41.4 41.85 38.75 39.25 97.62 Thousand
06 Sep, 2017 36.8 44.35 36.5 41.4 349.47 Thousand