R Systems International Limited (RSYSTEMS)
INR 405.25
(1.57%)
INR 405.25
(1.57%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 20 May, 2009 | 75.0 | 76.7 | 73.4 | 74.8 | 270.04 Thousand |
| 19 May, 2009 | 76.0 | 77.2 | 72.0 | 73.2 | 178.22 Thousand |
| 18 May, 2009 | 73.0 | 73.0 | 73.0 | 73.0 | - |
| 15 May, 2009 | 73.5 | 75.0 | 72.5 | 73.2 | 96.49 Thousand |
| 14 May, 2009 | 73.0 | 73.9 | 70.1 | 73.6 | 41.92 Thousand |
| 13 May, 2009 | 75.0 | 77.4 | 73.6 | 74.5 | 168.55 Thousand |
| 12 May, 2009 | 77.8 | 77.8 | 70.9 | 74.2 | 63.35 Thousand |
| 11 May, 2009 | 77.0 | 77.2 | 74.0 | 74.9 | 96.57 Thousand |
| 08 May, 2009 | 77.5 | 78.0 | 73.5 | 74.1 | 421.36 Thousand |
| 07 May, 2009 | 76.4 | 76.4 | 69.5 | 73.6 | 228.93 Thousand |
RTNINDIA
RTNPOWER
RUBFILA
RRKABEL
RSSOFTWARE
RSWM