$1.36 -0.01 (%) Sify Technolog Shs Sponsored American Deposit Receipt Repr 1 Sh - NASDAQ

Jul. 30, 2015 | 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
7/29/20151.411.411.351.3719,525
7/28/20151.361.401.361.3630,126
7/27/20151.421.421.341.3671,087
7/24/20151.431.431.371.42133,389
7/23/20151.501.511.401.4331,352
7/22/20151.561.631.451.45116,120
7/21/20151.551.661.551.6246,428
7/20/20151.551.621.501.5553,267
7/17/20151.601.621.561.5841,113
7/16/20151.551.621.551.5925,861
7/15/20151.591.631.541.5742,844
7/14/20151.431.591.431.57100,589
7/13/20151.401.481.401.4812,651
7/10/20151.491.491.401.4239,085
7/9/20151.421.461.421.4523,759
7/8/20151.421.451.411.4336,757
7/7/20151.461.481.421.4336,429
7/6/20151.501.501.451.4831,311
7/2/20151.551.551.471.4925,364
7/1/20151.521.551.491.525,147
6/30/20151.541.551.491.5012,160
6/29/20151.571.631.551.5554,908
6/26/20151.631.661.601.60113,960
6/25/20151.591.641.551.62139,870
6/24/20151.521.571.521.5753,200
6/23/20151.481.541.461.5130,713
6/22/20151.461.531.461.5016,166
6/19/20151.531.531.451.5227,021
6/18/20151.521.521.501.5012,722
6/17/20151.511.551.491.4975,039
6/16/20151.421.551.401.48120,363
6/15/20151.401.441.391.4022,742
6/12/20151.431.461.351.4037,599
6/11/20151.431.521.431.4588,404
6/10/20151.451.471.431.4515,562
6/9/20151.471.471.431.4337,869
6/8/20151.451.471.431.4627,132
6/5/20151.391.461.391.4312,982
6/4/20151.451.471.401.4144,020
6/3/20151.401.501.401.45119,368
6/2/20151.361.421.361.3936,202
6/1/20151.361.391.361.3814,804
5/29/20151.371.401.361.3611,432
5/28/20151.361.391.341.3916,932
5/27/20151.371.401.371.3938,853
5/26/20151.401.411.381.3923,249
5/22/20151.381.401.351.407,447
5/21/20151.381.401.351.3940,738
5/20/20151.341.401.341.4032,194
5/19/20151.401.401.341.3626,238
5/18/20151.381.431.371.3711,932
5/15/20151.371.411.371.4146,575
5/14/20151.331.391.331.3818,267
5/13/20151.341.401.341.3674,668
5/12/20151.341.391.321.32157,881
5/11/20151.401.421.381.3836,250
5/8/20151.441.441.391.4015,621
5/7/20151.431.441.391.4231,958
5/6/20151.441.451.421.4412,744
5/5/20151.431.431.401.4229,736
5/4/20151.401.441.401.4130,429
5/1/20151.421.461.391.4189,564
4/30/20151.501.501.421.44109,527
4/29/20151.541.551.501.5034,049
4/28/20151.501.551.471.5270,987
4/27/20151.521.551.461.5289,914
4/24/20151.561.641.461.46178,617
4/23/20151.561.721.521.60758,157
4/22/20151.471.471.451.45146,491
4/21/20151.351.471.351.42110,321
4/20/20151.371.391.341.3542,149
4/17/20151.341.431.331.3529,289
4/16/20151.401.451.351.3682,322
4/15/20151.331.401.331.3859,341
4/14/20151.271.391.261.34244,196
4/13/20151.301.301.261.2935,077
4/10/20151.331.331.281.2845,470
4/9/20151.281.331.281.3242,627
4/8/20151.271.291.261.2874,613
4/7/20151.291.301.261.2950,443
4/6/20151.281.301.281.2821,072
4/2/20151.281.331.281.306,348
4/1/20151.331.331.291.2914,391
3/31/20151.301.331.261.2926,858
3/30/20151.321.341.311.3132,744
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!