$1.61 -0.02 (%) Sify Technolog Shs Sponsored American Deposit Receipt Repr 1 Sh - NASDAQ

Nov. 20, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SIFY historical data

Date Open High Low Close Volume
11/19/20141.651.671.631.6316,439
11/18/20141.631.671.631.6548,214
11/17/20141.651.691.631.6330,428
11/14/20141.641.691.631.6731,783
11/13/20141.651.731.641.65110,791
11/12/20141.661.681.651.6831,267
11/11/20141.661.671.631.6746,441
11/10/20141.671.671.631.6538,616
11/7/20141.651.681.631.6548,374
11/6/20141.681.681.601.67119,162
11/5/20141.731.751.631.69203,516
11/4/20141.711.741.641.72122,854
11/3/20141.711.781.711.7234,701
10/31/20141.781.791.721.7372,179
10/30/20141.811.821.741.7832,866
10/29/20141.831.851.811.8140,609
10/28/20141.801.851.801.8318,895
10/27/20141.821.841.801.837,403
10/24/20141.801.841.791.8130,167
10/23/20141.771.801.771.7928,720
10/22/20141.821.851.761.7651,291
10/21/20141.801.891.791.8373,571
10/20/20141.771.841.721.8367,087
10/17/20141.711.761.621.7671,863
10/16/20141.701.781.661.6897,530
10/15/20141.721.741.681.71108,721
10/14/20141.661.771.521.75203,016
10/13/20141.821.851.561.68229,566
10/10/20141.831.841.821.8344,576
10/9/20141.851.871.831.8425,449
10/8/20141.841.871.821.8557,008
10/7/20141.901.901.821.86123,322
10/6/20141.881.911.881.9033,844
10/3/20141.871.921.861.8997,906
10/2/20141.931.961.841.87222,397
10/1/20141.951.971.911.9163,660
9/30/20141.951.971.951.9738,048
9/29/20141.951.981.951.9636,669
9/26/20141.942.001.931.9891,679
9/25/20141.972.001.921.95137,387
9/24/20141.991.991.971.9732,170
9/23/20141.982.001.981.9933,520
9/22/20141.982.001.982.00172,156
9/19/20142.002.031.982.00111,621
9/18/20142.002.012.002.0054,243
9/17/20142.022.022.002.0133,437
9/16/20142.002.011.992.0040,872
9/15/20142.002.042.002.00108,391
9/12/20142.052.062.002.00152,396
9/11/20142.032.072.032.0726,945
9/10/20142.052.072.032.0387,055
9/9/20142.112.172.052.07128,676
9/8/20142.052.182.052.10304,556
9/5/20142.052.122.022.07160,449
9/4/20142.062.072.042.0747,341
9/3/20142.042.122.042.07152,426
9/2/20142.012.072.012.0548,061
8/29/20142.052.082.022.0425,690
8/28/20142.022.052.002.0360,982
8/27/20142.062.062.022.0554,956
8/26/20142.052.102.022.05246,593
8/25/20142.042.042.012.0487,205
8/22/20141.982.031.982.0252,168
8/21/20141.992.021.981.9971,830
8/20/20142.012.031.992.0080,499
8/19/20142.012.042.012.0248,325
8/18/20142.012.042.012.0263,999
8/15/20142.022.042.002.0069,141
8/14/20142.062.062.002.02107,592
8/13/20142.062.072.022.0750,578
8/12/20142.072.072.012.0730,690
8/11/20141.982.061.982.0550,295
8/8/20141.992.011.981.9936,263
8/7/20142.002.042.002.0065,124
8/6/20141.972.021.971.9941,369
8/5/20142.032.041.971.9962,054
8/4/20141.992.021.982.0257,214
8/1/20142.002.011.971.98105,272
7/31/20142.042.081.982.00198,968
7/30/20142.062.122.042.05102,920
7/29/20142.052.072.022.0356,804
7/28/20142.012.112.012.07199,507
7/25/20142.082.132.012.02301,997
7/24/20142.142.142.042.10140,460
7/23/20142.022.172.022.14577,499
7/22/20142.022.052.002.0463,779
7/21/20142.042.051.972.01142,386
7/18/20142.002.041.972.0288,540
7/17/20141.992.031.971.97195,490
7/16/20142.042.051.992.01144,495
7/15/20142.052.072.022.02122,236
7/14/20142.022.092.022.05102,908
7/11/20142.002.072.002.0380,992
7/10/20142.072.101.962.00336,177
7/9/20142.052.102.052.0873,030
7/8/20142.102.141.992.07401,894
7/7/20142.292.292.092.10428,072
7/3/20142.262.292.232.2650,019
7/2/20142.332.362.262.26158,903
7/1/20142.252.322.242.30192,415
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center