RDY: Historical Prices for DR. REDDY'S LAB LTD

Date	Open	High	Low	Close	Volume	Adj Close*
23-Nov-09	24.06	24.24	23.92	24.12	233,200	24.12
20-Nov-09	23.79	24.10	23.71	24.02	461,400	24.02
19-Nov-09	23.61	23.61	22.96	23.45	470,600	23.45
18-Nov-09	24.10	24.10	23.62	23.97	369,100	23.97
17-Nov-09	24.29	24.36	24.05	24.30	432,400	24.30
16-Nov-09	24.33	24.63	23.88	24.50	667,600	24.50
13-Nov-09	23.80	24.32	23.80	24.22	255,200	24.22
12-Nov-09	24.01	24.14	23.31	23.71	405,200	23.71
11-Nov-09	24.59	24.76	23.99	24.61	424,600	24.61
10-Nov-09	23.78	24.45	23.49	24.00	777,800	24.00
9-Nov-09	23.41	24.00	23.41	23.80	400,300	23.80
6-Nov-09	22.62	23.06	22.62	23.00	221,600	23.00
5-Nov-09	22.96	23.07	22.61	22.92	264,000	22.92
4-Nov-09	22.61	23.21	22.60	22.69	433,600	22.69
3-Nov-09	22.20	22.77	22.00	22.49	505,900	22.49
2-Nov-09	21.75	23.56	21.46	22.93	2,201,200	22.93
30-Oct-09	21.41	22.00	21.21	21.73	1,289,500	21.73
29-Oct-09	21.20	21.38	20.98	21.18	473,200	21.18
28-Oct-09	20.89	21.02	20.41	20.42	308,000	20.42
27-Oct-09	21.00	21.32	20.69	20.76	393,300	20.76
26-Oct-09	21.14	21.25	20.78	20.93	427,000	20.93
23-Oct-09	20.56	20.99	20.30	20.43	590,600	20.43
22-Oct-09	19.50	19.75	19.31	19.70	237,300	19.70
21-Oct-09	19.78	19.78	19.45	19.50	383,900	19.50
20-Oct-09	20.35	20.37	19.93	20.06	252,800	20.06
19-Oct-09	20.41	20.62	20.25	20.35	200,600	20.35
16-Oct-09	20.37	20.50	19.97	20.46	263,700	20.46
15-Oct-09	20.94	21.03	20.77	20.83	406,400	20.83
14-Oct-09	21.10	21.60	21.10	21.46	394,900	21.46
13-Oct-09	20.83	21.09	20.76	20.83	285,000	20.83
12-Oct-09	20.68	20.85	20.57	20.80	234,800	20.80
9-Oct-09	20.68	20.68	20.46	20.56	289,800	20.56
8-Oct-09	20.65	21.06	20.56	21.03	704,900	21.03
7-Oct-09	20.20	20.20	19.86	20.02	235,600	20.02
6-Oct-09	19.96	20.01	19.62	19.95	352,400	19.95
5-Oct-09	19.42	19.45	19.13	19.42	436,500	19.42
2-Oct-09	18.72	19.10	18.55	18.90	653,000	18.90
1-Oct-09	19.75	19.79	19.05	19.23	566,200	19.23
30-Sep-09	20.33	20.50	19.50	19.50	1,202,500	19.50
29-Sep-09	20.76	20.88	19.22	19.25	1,281,900	19.25
28-Sep-09	20.63	20.67	20.20	20.20	484,200	20.20
25-Sep-09	20.52	20.71	20.26	20.50	554,700	20.50
24-Sep-09	18.80	19.56	18.59	19.49	773,600	19.49
23-Sep-09	17.73	18.63	17.73	18.50	336,100	18.50
22-Sep-09	18.10	18.24	18.00	18.07	256,000	18.07
21-Sep-09	18.29	18.29	17.82	18.04	165,400	18.04
18-Sep-09	18.00	18.10	17.80	18.10	473,200	18.10
17-Sep-09	17.37	17.50	17.21	17.47	211,300	17.47
16-Sep-09	16.97	17.40	16.97	17.37	267,800	17.37
15-Sep-09	16.72	16.99	16.72	16.93	174,300	16.93
14-Sep-09	16.70	16.76	16.59	16.70	305,700	16.70
11-Sep-09	16.68	16.68	16.40	16.48	423,100	16.48
10-Sep-09	16.69	16.85	16.47	16.64	553,800	16.64
9-Sep-09	16.21	16.40	16.11	16.29	212,100	16.29
8-Sep-09	16.07	16.44	16.07	16.29	313,300	16.29
4-Sep-09	15.70	15.98	15.63	15.93	166,200	15.93
3-Sep-09	15.44	15.71	15.44	15.70	266,400	15.70
2-Sep-09	15.69	15.85	15.60	15.74	207,500	15.74
1-Sep-09	15.94	16.12	15.69	15.69	136,000	15.69
31-Aug-09	16.40	16.40	15.82	16.12	201,200	16.12
28-Aug-09	16.70	16.78	16.35	16.49	203,400	16.49
27-Aug-09	16.64	16.64	16.26	16.48	229,200	16.48
26-Aug-09	16.87	17.12	16.69	16.73	209,700	16.73
25-Aug-09	16.44	16.55	16.07	16.42	111,700	16.42
24-Aug-09	16.20	16.58	16.20	16.53	251,900	16.53
21-Aug-09	16.36	17.14	16.30	16.55	249,500	16.55
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions