Overview
Market News
Market Videos
Currencies
International
Treasury & Bonds
Search InvestCenter
Recent Quotes
My Watchlist
Indicators
Sify Technologies Limited (NQ: SIFY)
1.950 USD  +0.020 (+1.04%)
Official Closing Price  /  Updated: 8:10 PM EDT, May 17, 2013  /  Add to My Watchlist      
View: Quote News Research
Historical Prices
Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 17, 2013 1.940 2.020 1.940 1.950 0 +0.02(+1.04%)
May 16, 2013 1.910 2.150 1.910 1.930 733,635 -0.01(-0.52%)
May 15, 2013 1.940 1.980 1.910 1.940 0 +0.02(+1.04%)
May 13, 2013 1.940 1.990 1.900 1.920 0 -0.03(-1.54%)
May 10, 2013 1.910 1.970 1.880 1.950 0 +0.02(+1.04%)
May 09, 2013 1.930 2.050 1.880 1.930 0 -0.02(-1.03%)
May 08, 2013 1.990 1.990 1.880 1.950 0 -0.02(-1.02%)
May 07, 2013 2.040 2.070 1.950 1.970 0 -0.04(-1.99%)
May 06, 2013 1.820 2.060 1.820 2.010 0 +0.18(+9.84%)
May 03, 2013 1.840 1.870 1.810 1.830 0 +0.00(+0.00%)
May 02, 2013 1.840 1.860 1.820 1.830 0 +0.00(+0.00%)
May 01, 2013 1.830 1.870 1.820 1.830 0 -0.01(-0.54%)
Apr 30, 2013 1.890 1.900 1.820 1.840 0 -0.08(-4.17%)
Apr 29, 2013 1.890 1.950 1.880 1.920 60,846 +0.01(+0.52%)
Apr 26, 2013 2.050 2.050 1.860 1.910 211,643 +0.10(+5.52%)
Apr 25, 2013 1.820 1.877 1.740 1.810 78,961 -0.03(-1.63%)
Apr 24, 2013 1.770 1.849 1.760 1.840 72,845 +0.07(+4.14%)
Apr 23, 2013 1.830 1.833 1.650 1.767 331,838 -0.06(-3.45%)
Apr 22, 2013 1.870 1.870 1.820 1.830 52,964 -0.05(-2.66%)
Apr 19, 2013 1.920 1.944 1.830 1.880 80,796 -0.04(-2.08%)
Apr 18, 2013 2.020 2.200 1.900 1.920 461,432 -0.02(-1.03%)
Apr 17, 2013 1.910 1.969 1.910 1.940 50,495 +0.02(+1.04%)
Apr 16, 2013 1.950 1.950 1.920 1.920 25,011 +0.01(+0.52%)
Apr 15, 2013 1.910 1.960 1.890 1.910 28,135 -0.03(-1.55%)
Apr 12, 2013 1.910 1.950 1.910 1.940 40,879 -0.01(-0.51%)
Apr 11, 2013 1.900 1.960 1.900 1.950 40,881 +0.04(+2.09%)
Apr 10, 2013 1.900 1.940 1.900 1.910 27,173 +0.01(+0.53%)
Apr 09, 2013 1.900 1.920 1.880 1.900 18,586 -0.01(-0.52%)
Apr 08, 2013 1.900 1.930 1.880 1.910 28,437 +0.02(+1.06%)
Apr 05, 2013 1.890 1.910 1.851 1.890 101,684 -0.02(-1.05%)
Apr 04, 2013 1.912 1.950 1.900 1.910 34,080 +0.00(+0.00%)
Apr 03, 2013 1.910 1.920 1.900 1.910 36,894 +0.00(+0.00%)
Apr 02, 2013 1.950 1.955 1.900 1.910 90,952 -0.04(-2.05%)
Apr 01, 2013 1.950 1.970 1.940 1.950 83,527 -0.01(-0.51%)
Mar 28, 2013 1.970 2.000 1.950 1.960 46,521 -0.02(-1.01%)
Mar 27, 2013 2.020 2.070 1.950 1.980 94,492 -0.09(-4.35%)
Mar 26, 2013 1.990 2.080 1.980 2.070 148,689 +0.06(+2.99%)
Mar 25, 2013 1.980 2.070 1.980 2.010 107,372 +0.01(+0.50%)
Mar 22, 2013 2.010 2.010 1.960 2.000 35,368 +0.00(+0.00%)
Mar 21, 2013 1.960 2.000 1.960 2.000 13,954 +0.03(+1.52%)
Mar 20, 2013 2.000 2.020 1.960 1.970 62,661 -0.03(-1.50%)
Mar 19, 2013 2.000 2.010 1.950 2.000 38,022 +0.01(+0.50%)
Mar 18, 2013 1.950 2.020 1.950 1.990 46,597 +0.02(+1.02%)
Mar 15, 2013 1.980 2.010 1.960 1.970 48,261 -0.02(-1.01%)
Mar 14, 2013 2.000 2.010 1.950 1.990 39,148 +0.02(+1.02%)
Mar 13, 2013 1.980 1.990 1.950 1.970 55,928 -0.03(-1.50%)
Mar 12, 2013 2.070 2.120 1.960 2.000 189,521 -0.09(-4.31%)
Mar 11, 2013 2.060 2.140 2.060 2.090 115,504 +0.00(+0.00%)
Mar 08, 2013 1.980 2.130 1.970 2.090 361,846 +0.10(+5.03%)
Mar 07, 2013 1.990 2.000 1.950 1.990 32,983 -0.01(-0.50%)
Mar 06, 2013 1.970 2.020 1.970 2.000 127,502 +0.03(+1.52%)
Mar 05, 2013 1.970 1.990 1.970 1.970 42,915 +0.03(+1.55%)
Mar 04, 2013 1.980 2.000 1.940 1.940 92,451 -0.02(-1.02%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Telekurs USA
Postage Rates Bots go here