Sify Technolog Shs Sponsored American Deposit Receipt Repr 1 Sh $2.00

down -0.05


31/7/2014 04:00 PM  |  NASDAQ : SIFY  
Industries : Internet / Internet Service Providers
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SIFY historical data

Date Open High Low Close Volume
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
6/30/20142.232.262.222.2498,243
6/27/20142.242.252.212.22119,752
6/26/20142.232.232.202.21114,349
6/25/20142.182.202.162.20195,049
6/24/20142.302.372.122.15676,908
6/23/20142.252.332.232.28239,822
6/20/20142.292.402.222.23255,530
6/19/20142.402.422.232.27415,847
6/18/20142.362.452.352.36413,649
6/17/20142.532.602.372.40720,295
6/16/20142.332.602.312.551,454,632
6/13/20142.332.402.302.34152,922
6/12/20142.422.532.322.34702,473
6/11/20142.272.502.212.441,518,342
6/10/20142.142.332.122.24871,552
6/9/20142.052.222.052.17521,378
6/6/20142.052.292.042.081,649,029
6/5/20141.972.031.921.98309,372
6/4/20141.982.021.941.96197,099
6/3/20142.042.041.981.98234,699
6/2/20142.072.111.982.04358,387
5/30/20142.152.182.072.07321,982
5/29/20142.152.352.142.18783,162
5/28/20142.142.162.092.1382,712
5/27/20142.172.222.072.12190,795
5/23/20142.082.192.012.15549,608
5/22/20142.272.382.052.062,066,876
5/21/20141.932.331.912.193,277,650
5/20/20141.982.121.901.91747,928
5/19/20142.022.051.972.00144,912
5/16/20141.962.051.962.00284,299
5/15/20141.861.971.861.92143,239
5/14/20141.891.891.851.8753,146
5/13/20141.841.891.841.8751,041
5/12/20141.871.901.811.84195,509
5/9/20141.851.921.841.8433,274
5/8/20141.851.901.851.8574,099
5/7/20141.911.911.851.85122,234
5/6/20141.921.951.901.9132,329
5/5/20141.871.921.851.90126,534
5/2/20141.901.941.891.89107,617
5/1/20141.921.951.911.9258,557
4/30/20141.951.971.921.9251,104
4/29/20141.971.981.921.9576,765
4/28/20141.981.981.921.9587,928
4/25/20141.991.991.971.9755,022
4/24/20142.022.031.981.9893,834
4/23/20142.002.042.002.0126,304
4/22/20142.082.091.992.02221,885
4/21/20142.042.042.022.0498,762
4/17/20142.022.041.992.0093,641
4/16/20141.982.051.961.9999,100
4/15/20142.002.021.951.97271,295
4/14/20141.982.031.982.0227,575
4/11/20142.022.051.961.98384,159
4/10/20142.102.112.032.06111,500
4/9/20142.042.122.042.08104,421
4/8/20142.042.102.022.0455,601
4/7/20142.062.092.022.06216,172
4/4/20142.162.162.012.09574,204
4/3/20142.212.222.122.14224,577
4/2/20142.152.202.092.17414,567
4/1/20142.102.252.092.13801,736
3/31/20142.082.122.052.08123,107
3/28/20142.042.082.042.0577,531
3/27/20142.012.052.002.02171,422
3/26/20142.102.102.012.01366,383
3/25/20142.122.192.072.11507,844
3/24/20142.012.122.002.10485,407
3/21/20142.012.032.012.0195,075
3/20/20142.042.082.002.02131,303
3/19/20142.132.132.032.04231,981
3/18/20142.012.152.012.13767,643
3/17/20142.002.031.982.0269,315
3/14/20142.022.021.982.0083,319
3/13/20142.032.032.012.01105,681
3/12/20142.022.082.022.0388,153
3/11/20142.012.062.012.05106,392
3/10/20142.002.051.992.01163,477
Trading Center