Genpact Ltd (NY: G )

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	8.329	8.516	8.231	8.516	199,310	+0.22(+2.65%)
May 28, 2009	8.516	8.549	8.011	8.296	370,707	-0.21(-2.49%)
May 27, 2009	8.484	8.646	8.451	8.508	168,955	-0.02(-0.19%)
May 26, 2009	8.361	8.606	8.321	8.524	358,323	+0.06(+0.67%)
May 22, 2009	8.386	8.630	8.337	8.467	243,308	+0.01(+0.10%)
May 21, 2009	8.467	8.581	8.394	8.459	332,687	-0.17(-1.98%)
May 20, 2009	8.386	8.671	8.345	8.630	2,628,857	+0.25(+3.01%)
May 19, 2009	8.248	8.467	8.231	8.378	235,257	+0.07(+0.78%)
May 18, 2009	8.020	8.321	7.922	8.313	361,795	+0.46(+5.80%)
May 15, 2009	7.735	7.987	7.735	7.857	141,545	+0.12(+1.58%)
May 14, 2009	7.971	8.003	7.645	7.735	352,288	-0.25(-3.16%)
May 13, 2009	8.223	8.248	7.971	7.987	229,692	-0.22(-2.68%)
May 12, 2009	8.150	8.394	8.150	8.207	111,590	-0.08(-0.98%)
May 11, 2009	8.142	8.427	8.142	8.288	148,285	-0.10(-1.17%)
May 08, 2009	8.850	8.940	8.272	8.386	402,698	-0.32(-3.63%)
May 07, 2009	8.744	8.964	8.541	8.701	499,300	-0.00(-0.02%)
May 06, 2009	8.630	8.826	8.353	8.703	469,203	+0.15(+1.81%)
May 05, 2009	7.474	8.614	7.376	8.549	675,341	+1.11(+14.88%)
May 04, 2009	7.277	7.441	7.254	7.441	374,235	+0.11(+1.44%)
May 01, 2009	7.238	7.393	7.238	7.336	503,466	+0.04(+0.56%)
Apr 30, 2009	7.539	7.539	7.271	7.295	561,390	-0.15(-2.08%)
Apr 29, 2009	7.214	7.478	7.214	7.450	187,080	+0.24(+3.27%)
Apr 28, 2009	7.165	7.279	7.043	7.214	146,794	+0.02(+0.23%)
Apr 27, 2009	7.417	7.458	7.083	7.197	264,763	-0.27(-3.60%)
Apr 24, 2009	7.474	7.498	7.360	7.466	311,599	+0.02(+0.33%)
Apr 23, 2009	7.490	7.495	7.311	7.441	216,257	-0.02(-0.33%)
Apr 22, 2009	7.409	7.775	7.360	7.466	375,499	+0.02(+0.22%)
Apr 21, 2009	7.034	7.482	7.026	7.450	351,123	+0.34(+4.81%)
Apr 20, 2009	7.393	7.393	7.091	7.108	163,545	-0.37(-4.90%)
Apr 17, 2009	7.547	7.572	7.352	7.474	351,335	-0.14(-1.82%)
Apr 16, 2009	7.376	7.629	7.376	7.612	162,259	+0.22(+2.97%)
Apr 15, 2009	7.205	7.409	7.197	7.393	280,498	+0.09(+1.23%)
Apr 14, 2009	7.376	7.458	7.222	7.303	318,502	-0.20(-2.71%)
Apr 13, 2009	7.580	7.621	7.409	7.507	272,532	-0.02(-0.32%)
Apr 09, 2009	7.271	7.531	7.254	7.531	223,145	+0.29(+4.05%)
Apr 08, 2009	7.026	7.238	6.994	7.238	134,621	+0.20(+2.89%)
Apr 07, 2009	7.173	7.238	6.969	7.034	142,588	-0.07(-0.92%)
Apr 06, 2009	7.246	7.246	7.051	7.100	196,702	-0.11(-1.47%)
Apr 03, 2009	7.132	7.205	6.953	7.205	243,124	+0.07(+1.03%)
Apr 02, 2009	7.124	7.295	7.010	7.132	355,080	+0.11(+1.51%)
Apr 01, 2009	7.124	7.124	6.937	7.026	314,823	-0.19(-2.60%)
Mar 31, 2009	6.920	7.214	6.888	7.214	307,576	+0.32(+4.60%)
Mar 30, 2009	6.701	6.920	6.627	6.896	302,311	+0.19(+2.79%)
Mar 26, 2009	6.676	6.709	6.513	6.709	247,924	+0.11(+1.60%)
Mar 25, 2009	6.521	6.635	6.481	6.603	218,235	+0.05(+0.75%)
Mar 24, 2009	6.627	6.627	6.513	6.554	215,776	-0.02(-0.37%)
Mar 23, 2009	6.507	6.578	6.489	6.578	377,931	+0.18(+2.80%)
Mar 20, 2009	6.407	6.513	6.318	6.399	273,424	-0.09(-1.38%)
Mar 19, 2009	6.578	6.595	6.448	6.489	196,899	+0.01(+0.13%)
Mar 18, 2009	6.570	6.684	6.351	6.481	398,565	-0.02(-0.25%)
Mar 17, 2009	6.383	6.554	6.220	6.497	248,829	+0.14(+2.18%)
Mar 16, 2009	6.701	6.701	6.342	6.359	257,359	-0.29(-4.41%)
Mar 13, 2009	6.505	6.790	6.456	6.652	0	+0.17(+2.64%)
Mar 12, 2009	6.196	6.497	6.033	6.481	522,094	+0.21(+3.38%)
Mar 11, 2009	6.188	6.513	6.106	6.269	448,433	+0.02(+0.39%)
Mar 10, 2009	5.903	6.245	5.903	6.245	290,129	+0.34(+5.79%)
Mar 09, 2009	6.009	6.049	5.789	5.903	193,709	-0.12(-2.03%)
Mar 06, 2009	6.123	6.155	5.764	6.025	0	-0.02(-0.34%)
Mar 05, 2009	6.147	6.245	6.017	6.045	291,208	-0.12(-1.92%)
Mar 04, 2009	6.399	6.399	6.082	6.163	309,411	-0.35(-5.37%)

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.