$1.97 0.00 (%) Sify Technolog Shs Sponsored American Deposit Receipt Repr 1 Sh - NASDAQ

Sep. 30, 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
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
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center