Genpact Ltd (NY: G )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	43.74	43.96	43.60	43.87	4,339,251	+0.01(+0.02%)
Aug 30, 2005	43.76	43.89	43.41	43.86	3,401,894	-0.08(-0.19%)
Aug 29, 2005	43.13	44.14	43.13	43.94	8,563,805	+0.59(+1.35%)
Aug 26, 2005	43.22	43.59	43.17	43.35	2,063,830	-0.04(-0.09%)
Aug 25, 2005	43.16	43.46	43.08	43.39	3,234,759	+0.30(+0.70%)
Aug 24, 2005	43.74	43.74	43.06	43.09	3,098,448	-0.66(-1.51%)
Aug 23, 2005	43.65	43.92	43.54	43.75	2,072,427	+0.17(+0.39%)
Aug 22, 2005	43.68	43.93	43.32	43.58	3,832,565	+0.60(+1.40%)
Aug 19, 2005	42.95	43.24	42.71	42.98	2,141,074	+0.16(+0.38%)
Aug 18, 2005	42.01	43.09	42.01	42.82	3,010,521	+0.76(+1.80%)
Aug 17, 2005	42.25	42.25	41.97	42.06	3,217,076	-0.19(-0.44%)
Aug 16, 2005	42.67	42.76	42.24	42.25	3,124,973	-0.42(-0.97%)
Aug 15, 2005	42.14	42.82	42.10	42.66	2,846,947	+0.44(+1.04%)
Aug 12, 2005	42.00	42.30	41.88	42.22	2,601,586	+0.02(+0.04%)
Aug 11, 2005	42.24	42.43	41.73	42.21	3,926,510	-0.04(-0.10%)
Aug 10, 2005	42.64	42.79	41.99	42.25	3,307,950	-0.26(-0.61%)
Aug 09, 2005	42.71	42.71	42.18	42.51	2,969,259	-0.16(-0.38%)
Aug 08, 2005	42.56	42.87	42.52	42.67	1,607,494	+0.11(+0.25%)
Aug 05, 2005	42.26	42.71	42.26	42.56	3,263,127	+0.06(+0.13%)
Aug 04, 2005	43.04	43.09	42.48	42.51	5,377,184	-0.61(-1.42%)
Aug 03, 2005	43.35	43.52	42.88	43.12	2,542,640	-0.37(-0.86%)
Aug 02, 2005	43.44	43.67	43.43	43.49	2,819,070	+0.03(+0.07%)
Aug 01, 2005	43.69	43.77	43.04	43.46	3,156,042	-0.24(-0.56%)
Jul 29, 2005	43.84	43.92	43.66	43.70	2,676,373	-0.15(-0.35%)
Jul 28, 2005	43.40	44.01	43.40	43.86	2,332,892	+0.37(+0.84%)
Jul 27, 2005	43.25	43.58	43.24	43.49	2,289,911	+0.21(+0.49%)
Jul 26, 2005	43.16	43.52	43.13	43.28	2,400,066	+0.07(+0.17%)
Jul 25, 2005	43.12	43.28	43.04	43.21	1,884,047	+0.00(+0.00%)
Jul 22, 2005	43.21	43.35	43.00	43.21	2,904,050	-0.10(-0.23%)
Jul 21, 2005	43.24	43.39	42.93	43.31	5,195,067	-0.02(-0.04%)
Jul 20, 2005	43.02	43.48	42.60	43.32	2,589,428	+0.26(+0.60%)
Jul 19, 2005	42.94	43.23	42.87	43.06	3,527,768	+0.17(+0.40%)
Jul 18, 2005	42.69	43.13	42.68	42.89	3,059,151	+0.06(+0.13%)
Jul 15, 2005	42.78	43.00	42.60	42.83	7,629,764	-0.02(-0.06%)
Jul 14, 2005	42.57	43.16	42.57	42.86	3,979,684	+0.27(+0.63%)
Jul 13, 2005	42.12	42.86	42.11	42.59	5,219,137	+0.49(+1.16%)
Jul 12, 2005	42.02	42.48	41.94	42.10	4,491,282	+0.06(+0.14%)
Jul 11, 2005	41.81	42.18	41.81	42.04	2,787,264	+0.77(+1.85%)
Jul 08, 2005	40.63	41.44	40.61	41.28	3,714,920	+0.68(+1.69%)
Jul 07, 2005	40.76	40.86	40.55	40.59	6,399,275	-0.37(-0.91%)
Jul 06, 2005	41.01	41.12	40.92	40.97	4,870,744	-0.15(-0.38%)
Jul 05, 2005	40.67	41.46	40.31	41.12	8,811,622	-0.17(-0.41%)
Jul 01, 2005	41.29	41.81	41.07	41.29	3,572,959	+0.07(+0.16%)
Jun 30, 2005	41.77	42.09	41.16	41.23	3,265,706	-0.50(-1.21%)
Jun 29, 2005	41.63	42.27	41.51	41.73	3,182,445	+0.13(+0.31%)
Jun 28, 2005	41.16	41.73	41.16	41.60	3,187,603	+0.53(+1.29%)
Jun 27, 2005	41.05	41.38	40.89	41.07	3,454,209	-0.12(-0.30%)
Jun 24, 2005	41.75	42.18	41.11	41.20	6,102,214	-0.58(-1.38%)
Jun 23, 2005	42.46	42.46	41.77	41.77	3,516,101	-0.65(-1.54%)
Jun 22, 2005	42.43	42.60	42.33	42.43	3,950,825	+0.04(+0.10%)
Jun 21, 2005	42.25	42.46	42.18	42.38	3,790,935	+0.04(+0.10%)
Jun 20, 2005	42.34	42.51	42.27	42.34	1,933,536	-0.13(-0.31%)
Jun 17, 2005	42.55	42.86	42.47	42.47	4,250,833	+0.10(+0.23%)
Jun 16, 2005	42.34	42.41	42.21	42.38	3,627,484	-0.03(-0.08%)
Jun 15, 2005	42.42	42.54	42.26	42.41	6,361,329	+0.00(+0.00%)
Jun 14, 2005	42.30	42.55	42.22	42.41	3,503,084	+0.07(+0.17%)
Jun 13, 2005	42.51	42.75	42.18	42.34	3,932,159	-0.30(-0.71%)
Jun 10, 2005	42.95	43.13	42.39	42.64	4,073,260	-0.36(-0.83%)
Jun 09, 2005	43.08	43.09	42.79	43.00	3,962,859	-0.12(-0.28%)
Jun 08, 2005	43.35	43.54	43.09	43.12	3,336,317	-0.16(-0.38%)
Jun 07, 2005	43.12	43.60	43.12	43.28	4,690,591	+0.22(+0.51%)
Jun 06, 2005	43.00	43.16	42.79	43.06	5,330,028	+0.06(+0.13%)
Jun 03, 2005	43.44	43.52	43.00	43.00	3,992,701	-0.20(-0.45%)
Jun 02, 2005	43.42	43.70	43.20	43.20	6,334,313	-0.59(-1.36%)

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.