Genpact Ltd (NY: G )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	29.72	29.95	29.64	29.90	2,072,670	+0.20(+0.69%)
Dec 30, 2003	29.53	29.78	29.53	29.70	1,841,391	-0.07(-0.25%)
Dec 29, 2003	29.57	29.86	29.35	29.77	2,329,128	+0.20(+0.69%)
Dec 26, 2003	29.47	29.62	29.40	29.57	608,106	+0.07(+0.22%)
Dec 24, 2003	29.64	29.68	29.49	29.51	735,107	-0.15(-0.52%)
Dec 23, 2003	29.64	29.72	29.35	29.66	2,393,489	+0.07(+0.25%)
Dec 22, 2003	29.17	29.59	29.17	29.59	2,374,328	+0.29(+1.00%)
Dec 19, 2003	29.39	29.48	29.12	29.29	4,742,269	-0.11(-0.36%)
Dec 18, 2003	29.68	29.94	29.27	29.40	5,264,766	+0.04(+0.14%)
Dec 17, 2003	28.90	29.46	28.90	29.36	3,945,750	+0.41(+1.41%)
Dec 16, 2003	28.82	29.04	28.71	28.95	3,292,075	+0.11(+0.37%)
Dec 15, 2003	28.54	29.12	28.54	28.85	3,176,374	+0.02(+0.08%)
Dec 12, 2003	28.45	28.89	28.45	28.82	3,413,426	+0.47(+1.67%)
Dec 11, 2003	28.32	28.62	28.32	28.35	3,075,044	-0.05(-0.17%)
Dec 10, 2003	28.21	28.40	28.21	28.40	3,969,700	+0.09(+0.32%)
Dec 09, 2003	28.19	28.46	28.11	28.31	3,347,101	-0.05(-0.17%)
Dec 08, 2003	28.24	28.43	28.14	28.36	2,322,864	+0.07(+0.23%)
Dec 05, 2003	28.40	28.48	28.11	28.29	2,940,428	-0.06(-0.20%)
Dec 04, 2003	27.83	28.37	27.83	28.35	3,739,895	+0.38(+1.37%)
Dec 03, 2003	27.74	28.19	27.72	27.97	3,559,711	+0.37(+1.33%)
Dec 02, 2003	27.91	27.91	27.56	27.60	2,638,033	-0.09(-0.32%)
Dec 01, 2003	27.46	27.66	27.36	27.69	2,587,429	+0.24(+0.89%)
Nov 28, 2003	27.36	27.57	27.27	27.45	1,151,729	+0.02(+0.06%)
Nov 26, 2003	27.30	27.45	27.19	27.43	1,669,436	+0.11(+0.42%)
Nov 25, 2003	27.36	27.38	27.21	27.32	2,592,342	-0.03(-0.12%)
Nov 24, 2003	27.32	27.54	27.27	27.35	2,126,344	+0.09(+0.33%)
Nov 21, 2003	27.13	27.40	27.14	27.26	2,203,478	+0.13(+0.48%)
Nov 20, 2003	26.99	27.33	26.99	27.13	3,237,418	+0.05(+0.18%)
Nov 19, 2003	26.99	27.21	26.88	27.08	2,935,024	+0.17(+0.64%)
Nov 18, 2003	27.24	27.34	26.88	26.91	3,671,482	-0.33(-1.23%)
Nov 17, 2003	27.06	27.34	26.50	27.24	3,320,080	+0.07(+0.24%)
Nov 14, 2003	27.27	27.38	27.13	27.18	3,243,560	-0.03(-0.12%)
Nov 13, 2003	26.97	27.23	26.94	27.21	2,393,857	+0.15(+0.57%)
Nov 12, 2003	26.82	27.14	26.67	27.05	2,951,482	+0.34(+1.28%)
Nov 11, 2003	26.70	26.90	26.66	26.71	2,798,442	-0.03(-0.12%)
Nov 10, 2003	27.09	27.01	26.70	26.75	3,170,479	-0.34(-1.26%)
Nov 07, 2003	27.30	27.30	27.09	27.09	3,023,212	-0.20(-0.72%)
Nov 06, 2003	27.44	27.64	27.05	27.28	5,089,987	-0.15(-0.56%)
Nov 05, 2003	26.39	27.84	27.24	27.44	7,829,105	-0.37(-1.32%)
Nov 04, 2003	26.39	27.89	27.25	27.80	14,445,191	+1.42(+5.37%)
Nov 03, 2003	26.01	26.53	26.00	26.39	3,349,324	+0.42(+1.60%)
Oct 31, 2003	25.95	26.11	25.87	25.97	4,015,023	+0.08(+0.31%)
Oct 30, 2003	26.05	26.11	25.74	25.89	5,113,200	-0.08(-0.31%)
Oct 29, 2003	25.60	26.66	25.24	25.97	5,079,424	+0.37(+1.46%)
Oct 28, 2003	25.32	25.60	25.30	25.60	3,200,325	+0.40(+1.58%)
Oct 27, 2003	25.36	25.41	25.16	25.20	2,897,562	-0.18(-0.71%)
Oct 24, 2003	25.49	25.49	25.16	25.38	4,913,610	-0.11(-0.45%)
Oct 23, 2003	25.16	25.49	25.16	25.49	5,749,925	+0.22(+0.87%)
Oct 22, 2003	25.08	25.41	25.08	25.27	3,896,128	-0.14(-0.55%)
Oct 21, 2003	25.46	25.74	25.39	25.41	3,357,787	-0.11(-0.45%)
Oct 20, 2003	25.58	25.68	25.38	25.52	3,216,661	+0.20(+0.77%)
Oct 17, 2003	25.64	25.59	25.29	25.33	3,390,335	-0.31(-1.21%)
Oct 16, 2003	25.63	25.65	25.37	25.64	3,627,265	+0.01(+0.03%)
Oct 15, 2003	25.76	25.87	25.61	25.63	3,980,509	-0.15(-0.60%)
Oct 14, 2003	25.69	25.81	25.53	25.78	3,705,873	+0.07(+0.29%)
Oct 13, 2003	25.70	25.83	25.61	25.71	3,966,630	+0.01(+0.03%)
Oct 10, 2003	25.70	25.96	25.64	25.70	4,934,122	-0.07(-0.25%)
Oct 09, 2003	25.97	26.13	25.66	25.77	6,365,646	-0.20(-0.78%)
Oct 08, 2003	26.42	26.42	25.97	25.97	4,387,060	-0.44(-1.66%)
Oct 07, 2003	26.14	26.41	26.04	26.41	3,297,971	+0.23(+0.87%)
Oct 06, 2003	26.38	26.38	26.04	26.18	3,321,185	-0.43(-1.62%)
Oct 03, 2003	26.76	26.83	26.44	26.62	3,257,070	+0.06(+0.21%)
Oct 02, 2003	26.66	26.75	26.46	26.56	2,465,218	-0.12(-0.46%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.