$1.31 -0.02 (%) Sify Technolog Shs Sponsored American Deposit Receipt Repr 1 Sh - NASDAQ

Mar. 27, 2015 | 03:54 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SIFY historical data

Date Open High Low Close Volume
3/27/20151.331.341.311.3113,670
3/26/20151.311.351.311.3315,181
3/25/20151.331.331.311.3115,039
3/24/20151.311.361.301.3148,025
3/23/20151.341.371.311.3469,240
3/20/20151.321.331.301.3123,294
3/19/20151.341.341.311.3213,138
3/18/20151.301.351.301.3026,756
3/17/20151.301.331.301.3212,965
3/16/20151.351.351.301.3278,095
3/13/20151.261.361.261.3320,680
3/12/20151.361.391.341.347,215
3/11/20151.351.371.301.3149,706
3/10/20151.351.381.321.3242,519
3/9/20151.351.401.351.3818,105
3/6/20151.391.411.351.3746,115
3/5/20151.381.411.351.4135,303
3/4/20151.411.411.361.3854,759
3/3/20151.401.421.401.4023,025
3/2/20151.421.421.401.4228,678
2/27/20151.401.431.401.4135,110
2/26/20151.341.401.341.3926,795
2/25/20151.371.401.361.3622,739
2/24/20151.371.401.371.405,357
2/23/20151.361.401.351.3726,224
2/20/20151.401.431.371.3821,156
2/19/20151.421.451.371.3813,593
2/18/20151.411.491.381.4253,648
2/17/20151.381.441.351.3964,550
2/13/20151.351.381.341.3520,329
2/12/20151.341.371.321.3334,529
2/11/20151.321.361.321.3422,126
2/10/20151.381.381.311.3569,949
2/9/20151.371.371.351.3719,784
2/6/20151.331.371.331.3641,677
2/5/20151.371.381.351.3541,772
2/4/20151.401.401.351.3519,919
2/3/20151.381.391.341.3943,069
2/2/20151.341.391.341.3461,372
1/30/20151.331.391.331.3330,884
1/29/20151.441.441.321.3795,575
1/28/20151.401.451.391.4223,989
1/27/20151.471.471.381.3869,670
1/26/20151.471.471.421.4369,650
1/23/20151.441.521.421.4347,538
1/22/20151.451.481.401.4554,358
1/21/20151.461.551.451.4567,298
1/20/20151.421.601.421.48205,735
1/16/20151.381.471.371.4274,825
1/15/20151.411.411.361.3774,010
1/14/20151.451.471.391.4175,067
1/13/20151.451.491.421.4944,761
1/12/20151.371.531.371.44270,527
1/9/20151.401.401.361.3927,463
1/8/20151.371.401.351.4021,644
1/7/20151.371.401.321.3726,636
1/6/20151.401.401.341.3835,723
1/5/20151.381.401.361.4029,487
1/2/20151.331.401.311.3763,475
12/31/20141.351.381.311.33206,705
12/30/20141.361.401.331.36151,676
12/29/20141.381.421.371.37124,446
12/26/20141.381.421.381.3970,292
12/24/20141.401.401.381.3846,023
12/23/20141.421.421.371.4085,158
12/22/20141.381.441.371.4264,783
12/19/20141.471.471.401.4042,716
12/18/20141.401.461.401.4546,138
12/17/20141.311.391.311.3760,238
12/16/20141.401.441.321.33130,514
12/15/20141.441.471.411.4151,862
12/12/20141.501.501.441.45100,819
12/11/20141.481.521.451.4894,684
12/10/20141.511.541.491.5074,964
12/9/20141.501.551.501.5341,771
12/8/20141.581.611.491.53196,913
12/5/20141.631.671.561.5757,694
12/4/20141.701.731.611.6586,500
12/3/20141.571.731.541.70427,633
12/2/20141.601.611.541.5761,716
12/1/20141.561.621.561.60122,637
11/28/20141.601.601.581.5919,452
11/26/20141.581.601.561.6072,611
11/25/20141.501.591.501.56113,318
11/24/20141.551.571.531.5484,956
11/21/20141.591.591.511.57260,600
11/20/20141.631.641.601.6181,003
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center