R Systems International Limited (RSYSTEMS)

INR 405.25

(1.57%)

Historical Prices

Date Open High Low Close Volume
21 Jul, 2017 39.75 39.95 38.75 39.05 8277.00
20 Jul, 2017 39.6 40.0 39.05 39.25 6019.00
19 Jul, 2017 39.5 40.0 39.0 39.1 8138.00
18 Jul, 2017 38.75 39.25 38.7 39.0 4740.00
17 Jul, 2017 40.4 40.4 38.7 39.1 9825.00
14 Jul, 2017 40.2 40.2 38.95 39.3 15.45 Thousand
13 Jul, 2017 39.5 40.5 39.5 40.0 9807.00
12 Jul, 2017 39.85 40.0 39.5 39.9 13.24 Thousand
11 Jul, 2017 40.35 40.5 39.25 39.95 15.07 Thousand
10 Jul, 2017 40.45 40.45 38.5 39.05 2299.00