R Systems International Limited (RSYSTEMS)

INR 405.25

(1.57%)

Historical Prices

Date Open High Low Close Volume
20 Apr, 2009 60.4 63.4 60.4 63.0 95.4 Thousand
17 Apr, 2009 61.9 64.2 60.0 62.0 77.87 Thousand
16 Apr, 2009 60.1 62.0 57.1 59.2 114.1 Thousand
15 Apr, 2009 60.5 65.3 60.5 63.9 133.27 Thousand
13 Apr, 2009 58.8 63.2 56.0 62.2 645.95 Thousand
09 Apr, 2009 58.0 58.8 56.1 58.2 321.56 Thousand
08 Apr, 2009 53.9 56.0 52.4 55.7 54.89 Thousand
06 Apr, 2009 54.0 54.9 52.2 53.9 158.15 Thousand
02 Apr, 2009 50.5 52.7 50.3 52.0 88.81 Thousand
01 Apr, 2009 49.5 50.5 49.0 50.2 19.21 Thousand