$1.33 -0.04 (%) Sify Technolog Shs Sponsored American Deposit Receipt Repr 1 Sh - NASDAQ

Jan. 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
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
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center