Genpact Ltd (NY: G )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2004	34.01	34.61	34.01	34.61	2,458,029	+0.55(+1.63%)
Aug 30, 2004	34.07	34.21	33.97	34.05	2,562,289	-0.27(-0.78%)
Aug 27, 2004	34.23	34.40	34.06	34.32	1,451,165	+0.02(+0.07%)
Aug 26, 2004	34.20	34.48	34.18	34.30	1,997,640	-0.11(-0.33%)
Aug 25, 2004	33.91	34.49	33.73	34.41	4,179,239	+0.71(+2.10%)
Aug 24, 2004	33.57	33.77	33.53	33.70	1,685,105	+0.20(+0.61%)
Aug 23, 2004	33.46	33.67	33.43	33.50	2,031,533	+0.04(+0.12%)
Aug 20, 2004	33.03	33.47	33.00	33.46	2,216,229	+0.32(+0.96%)
Aug 19, 2004	33.10	33.35	32.98	33.14	2,548,412	-0.12(-0.37%)
Aug 18, 2004	33.10	33.26	33.02	33.26	3,836,004	+0.27(+0.81%)
Aug 17, 2004	33.39	33.53	32.88	33.00	3,894,090	-0.53(-1.58%)
Aug 16, 2004	33.59	33.59	33.26	33.53	3,307,213	+0.02(+0.07%)
Aug 13, 2004	33.61	33.66	33.26	33.50	3,287,810	-0.11(-0.34%)
Aug 12, 2004	33.59	33.78	33.40	33.61	6,056,040	-0.05(-0.14%)
Aug 11, 2004	32.75	33.79	32.65	33.66	4,969,846	+0.86(+2.61%)
Aug 10, 2004	32.57	32.82	32.49	32.81	3,412,210	+0.30(+0.93%)
Aug 09, 2004	32.49	32.57	32.39	32.51	3,246,425	+0.11(+0.35%)
Aug 06, 2004	32.39	32.54	32.14	32.39	3,877,020	-0.02(-0.05%)
Aug 05, 2004	32.47	32.55	32.23	32.41	3,507,874	-0.01(-0.02%)
Aug 04, 2004	32.12	32.62	32.01	32.42	4,010,139	+0.17(+0.53%)
Aug 03, 2004	31.86	32.35	31.86	32.25	3,279,214	+0.39(+1.23%)
Aug 02, 2004	31.68	32.11	31.68	31.86	4,605,366	+0.11(+0.36%)
Jul 30, 2004	31.19	32.10	31.16	31.74	8,987,231	+0.67(+2.15%)
Jul 29, 2004	32.74	32.74	30.76	31.07	11,500,890	-1.97(-5.96%)
Jul 28, 2004	32.61	33.04	32.41	33.04	4,521,246	+0.36(+1.10%)
Jul 27, 2004	32.25	32.88	32.23	32.69	3,252,688	+0.54(+1.67%)
Jul 26, 2004	33.68	33.69	32.02	32.15	3,417,613	-0.11(-0.35%)
Jul 23, 2004	32.17	32.91	32.00	32.26	4,111,206	+0.00(+0.00%)
Jul 22, 2004	32.44	32.44	31.84	32.26	4,630,049	-0.29(-0.88%)
Jul 21, 2004	33.51	33.59	32.45	32.55	6,228,456	-1.06(-3.15%)
Jul 20, 2004	33.61	33.83	33.27	33.61	3,312,371	-0.24(-0.70%)
Jul 19, 2004	34.12	34.28	33.83	33.84	3,087,027	-0.42(-1.21%)
Jul 16, 2004	34.08	34.26	33.67	34.26	3,219,777	+0.34(+1.01%)
Jul 15, 2004	34.40	34.47	33.82	33.92	3,080,150	-0.33(-0.97%)
Jul 14, 2004	34.49	34.62	34.13	34.25	2,375,996	-0.44(-1.27%)
Jul 13, 2004	34.81	34.87	34.62	34.69	2,019,253	-0.16(-0.47%)
Jul 12, 2004	34.77	34.89	34.45	34.85	1,897,064	+0.07(+0.19%)
Jul 09, 2004	34.65	34.95	34.53	34.79	2,389,259	+0.34(+0.99%)
Jul 08, 2004	34.42	34.78	34.33	34.45	2,318,156	-0.04(-0.12%)
Jul 07, 2004	34.24	34.67	34.20	34.49	3,856,757	+0.08(+0.24%)
Jul 06, 2004	33.94	35.26	33.88	34.40	3,587,941	+0.13(+0.38%)
Jul 02, 2004	34.45	34.49	34.12	34.27	1,897,678	-0.29(-0.82%)
Jul 01, 2004	34.40	34.78	34.16	34.56	3,711,727	+0.03(+0.09%)
Jun 30, 2004	34.34	34.63	34.23	34.53	3,427,315	+0.13(+0.38%)
Jun 29, 2004	34.18	34.69	34.08	34.40	3,696,131	+0.11(+0.33%)
Jun 28, 2004	34.89	34.93	34.24	34.28	4,852,937	-0.61(-1.75%)
Jun 25, 2004	34.65	34.89	34.32	34.89	5,732,945	+0.16(+0.47%)
Jun 24, 2004	34.91	35.10	34.65	34.73	2,205,423	-0.38(-1.09%)
Jun 23, 2004	34.91	35.14	34.53	35.11	4,860,428	+0.29(+0.84%)
Jun 22, 2004	34.49	34.92	34.48	34.82	3,225,303	+0.22(+0.64%)
Jun 21, 2004	34.69	34.76	34.53	34.60	3,202,830	-0.17(-0.49%)
Jun 18, 2004	34.84	34.97	34.67	34.77	4,339,251	-0.28(-0.79%)
Jun 17, 2004	35.10	35.20	34.99	35.05	2,219,545	-0.13(-0.37%)
Jun 16, 2004	35.22	35.28	35.10	35.18	2,077,584	-0.07(-0.21%)
Jun 15, 2004	35.42	35.51	35.10	35.25	2,509,115	-0.07(-0.21%)
Jun 14, 2004	35.34	35.54	35.03	35.32	2,462,573	-0.26(-0.73%)
Jun 10, 2004	35.42	35.63	35.34	35.59	2,655,374	+0.16(+0.46%)
Jun 09, 2004	35.21	35.65	35.16	35.42	2,665,321	+0.14(+0.39%)
Jun 08, 2004	34.80	35.30	34.77	35.28	3,472,875	+0.15(+0.44%)
Jun 07, 2004	35.14	35.21	34.85	35.13	4,211,905	+0.19(+0.54%)
Jun 04, 2004	35.11	35.29	34.87	34.94	3,505,295	-0.09(-0.26%)
Jun 03, 2004	35.30	35.30	35.02	35.03	2,791,562	-0.27(-0.76%)
Jun 02, 2004	35.14	35.38	35.02	35.30	2,719,968	+0.07(+0.21%)

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.