R Systems International Ltd(R Systems Intl.) Corporate Action | India Infoline

R Systems International Ltd Historical Data

Period From

Period To

* Spread

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. of Trades(₹)	Total Turnover(in Lac Share)	Deliverable Quantity(shares)	H-L(₹)	C-O(₹)
02-May-2023	253.35	255	247.55	248.9	5382	147857024.45	439335	7.45	-4.45
03-May-2023	249.5	249.5	244.1	247.95	4885	251322721.2	720039	5.40	-1.55
04-May-2023	246.25	251.5	246.25	250.5	3454	78538577.2	240744	5.25	4.25
05-May-2023	251.8	251.8	243.25	249.5	2405	35172510.55	81152	8.55	-2.30
08-May-2023	249.55	252.5	242.55	250.7	5190	95311945.7	262275	9.95	1.15
09-May-2023	251.15	251.2	244.2	244.95	2863	42272990.45	90890	7.00	-6.20
10-May-2023	245	254.25	245	248.1	3234	41169431.4	78780	9.25	3.10
11-May-2023	250.35	252	246.45	248.5	2291	33316463	62698	5.55	-1.85
12-May-2023	247	254.4	247	249.5	2603	31930399.05	76550	7.40	2.50
15-May-2023	250.7	257	249	253.3	9204	171887565.2	521909	8.00	2.60
16-May-2023	254	254.9	251.1	253.4	4315	225825491.9	743306	3.80	-0.60
17-May-2023	255	256	251.45	252.7	4728	256548480.15	900164	4.55	-2.30
18-May-2023	253.3	254	248.5	252.75	7404	190904712.05	585196	5.50	-0.55
19-May-2023	254.05	254.05	246.35	247.75	2979	84409890.85	259376	7.70	-6.30
22-May-2023	249	249.05	243.15	243.9	3532	48374077.45	133577	5.90	-5.10
23-May-2023	245	256.5	241.3	252.4	7992	174952257.4	463548	15.20	7.40
24-May-2023	251.25	264	251	261.65	10788	265645106.35	753843	13.00	10.40
25-May-2023	261.65	280	259.05	277.4	16988	352152097.6	882060	20.95	15.75
26-May-2023	278.5	294.7	278.5	287.45	21319	292557259.9	466505	16.20	8.95