BSE Stock Quotes on Tuesday, December 02, 2008 (D)

Click on to view the company's Half Yearly / Annual Financial Performance

Company Name Close Prev Close Trade / Vol Year High/Year Low Traded Date

D C L Sec 2.50 N/A N/A / N/A N/A / N/A 24/08/1994

D&h Welding 11.30 11.60 1 / 300 45.50 / 9.15 *

D.r.indust. 3.70 3.10 1 / 100 3.70 / 1.90 17/10/2002

Daawat 33.70 33.10 91 / 3254 103.55 / 31.45 *

Dabur (i) 81.75 84.95 1635 / 619942 127.00 / 60.00 *

Dabur Pharma 33.25 33.95 41 / 1756 92.40 / 28.60 *

Dadrawala Papers 2.20 2.00 N/A / N/A 2.20 / 1.00 27/01/1999

Daewoo Motor 6.71 5.60 237 / 69831 11.42 / 1.30 18/05/2004

Daga Leasing 6.00 7.00 1 / 1000 7.00 / 6.00 23/03/2000

Dagger Frost 8.27 8.15 31 / 5237 63.00 / 7.10 *

Dahyabhai 18.75 17.40 1 / 100 18.75 / 16.15 19/04/2000

Dai-ichi Kar 21.05 23.55 5 / 2052 53.00 / 18.20 *

Daikaffil Ch 7.90 7.98 6 / 650 21.20 / 6.68 *

Dailryfield 5.74 5.52 1 / 100 5.74 / 5.01 *

Dalal St Inv 5097.65 4997.70 2 / 11 5097.65 / 1617.25 18/11/2008

Dalal Street Fin 1.50 4.50 N/A / N/A 4.90 / 1.50 11/09/1998

Dalmia Cemen 72.20 77.15 118 / 9728 620.00 / 67.20 *

Dalmia Ind 7.05 8.70 4 / 266 26.00 / 7.00 24/12/2002

Damania Capl 1.50 1.60 2 / 600 6.00 / 0.20 13/01/2000

Damania Phr 4.20 N/A N/A / N/A 4.20 / 4.20 30/10/1998

Damodar Thr. 18.25 18.40 9 / 354 70.00 / 18.00 *

Danin Leather 35.50 N/A N/A / N/A N/A / N/A 11/06/1997

Danlaw Tech. 8.35 8.21 4 / 122 43.40 / 7.01 01/12/2008

Darshan Oils 5.95 4.97 26 / 40000 6.93 / 2.01 20/12/2004

Database Fin 38.25 39.00 1 / 1 89.40 / 38.25 28/04/2003

Dataline&Res 9.60 10.40 47 / 16900 22.85 / 1.00 04/02/2000

Datam Tech 15.15 15.60 22 / 2131 64.90 / 11.00 *

Datanet Sys. 2.47 2.59 2 / 400 9.66 / 2.47 25/11/2008

Datapro Inf. 0.32 0.33 50 / 194128 2.95 / 0.32 08/09/2006

Datar Switch 7.25 7.50 1 / 5900 7.50 / 7.25 15/03/2002

Datasoft App 2.80 2.75 3 / 1875 8.45 / 2.05 01/01/2003

Daudayal Fin 4.80 4.80 1 / 1500 5.00 / 2.15 08/11/2000

Daulat Electro 11.75 N/A N/A / N/A N/A / N/A 09/01/1997

Daulat Sec 2.95 N/A N/A / N/A N/A / N/A 27/06/1997

Daurala Org. 11.10 11.63 114 / 33270 19.00 / 8.11 17/10/2005

Dawn Mills 9754.15 9740.10 40 / 100 13393.70 / 5490.00 27/06/2007

Dazzel Confi 2.28 2.13 3 / 70 8.42 / 2.00 01/12/2008

Db Int.st.br 19.10 19.05 9 / 11000 181.30 / 18.85 *

DCL Finan 0.75 2.35 1 / 150 5.30 / 0.75 09/10/2001

Dcl Martech 0.40 0.50 2 / 1000 0.50 / 0.40 02/03/2001

Dcm Financia 2.30 2.26 1 / 50 18.66 / 1.70 *

Dcm Ltd. 18.20 18.30 44 / 1818 106.40 / 15.15 *

Dcm Shr.con 27.25 28.00 87 / 8995 105.80 / 24.80 *

Dcm Shr.ind 41.50 40.00 4 / 600 138.50 / 34.05 *

Dcw Ltd. 6.88 6.83 133 / 38730 50.20 / 6.06 *

Deal (india) 8.90 8.55 1 / 10 15.70 / 1.30 10/05/2002

Decan Cement 109.50 112.20 4 / 31 464.00 / 109.25 *

Deccan Bear. 53.00 55.75 1 / 1 57.55 / 14.00 01/12/2008

Deccan Chr 43.10 42.50 514 / 31618 270.10 / 37.50 *

Deccan Granites 1.90 1.90 1 / 200 6.50 / 0.45 28/04/2000

Deccan Hosp 51.10 48.45 64 / 14800 100.00 / 7.00 28/04/2000

Deccan Petro 1.00 N/A N/A / N/A N/A / N/A 07/02/1997

Deccan Polyp 5.87 6.15 2 / 22 24.45 / 5.87 *

Deccan Polypack 6.00 N/A N/A / N/A N/A / N/A 11/04/1996

Deccangold 14.55 14.80 137 / 26515 142.90 / 12.70 *

Decolight Ce 6.84 6.65 29 / 4311 48.00 / 5.83 *

Deco-mica 6.00 N/A 1 / 5000 N/A / N/A 27/09/2002

Decora Tubes 0.65 0.80 1 / 100 2.50 / 0.65 02/03/2001

Dee Kartavya Fin 9.30 9.30 N/A / N/A 9.30 / 9.30 17/04/1998

Deep Inds 39.40 40.55 64 / 13254 271.00 / 36.85 *

Deepak Fert. 47.95 49.05 285 / 11495 178.25 / 39.75 *

Deepak Nitr. 89.15 90.00 3 / 30 207.60 / 82.05 *

Deepak Spinn 8.00 8.00 1 / 500 32.10 / 7.30 *

Deepharma 1.25 1.65 1 / 400 11.80 / 1.05 02/02/2001

Delco Remy E 232.00 233.45 1 / 50 232.00 / 232.00 13/10/2008

Delight Hand 1.05 1.00 1 / 200 7.25 / 0.50 30/09/1999

Delstar Comm 4.90 N/A N/A / N/A N/A / N/A 18/09/1997

Delta Inds 6.50 N/A N/A / N/A N/A / N/A 07/11/1997

Delta Poly 1.50 1.65 1 / 500 6.50 / 1.05 29/08/2000

Delton Cable 49.00 47.90 7 / 33 230.25 / 44.00 *

Deltron Ltd. 22.40 22.55 1 / 50 28.00 / 20.00 12/11/2008

Dena Bank 26.10 26.05 877 / 96345 99.55 / 24.40 *

Denholm Steels 2.75 3.00 N/A / N/A 8.90 / 2.25 25/11/1998

Denim Enter 1.30 1.60 207 / 246009 5.70 / 1.25 28/10/2002

Denim Fash 2.50 N/A N/A / N/A N/A / N/A 25/11/1997

Denish-knit 10.50 N/A N/A / N/A N/A / N/A 13/11/1995

Denison Hyd. 221.00 246.50 28 / 341 890.00 / 160.00 *

Denmur Fax Roll 1.25 N/A N/A / N/A N/A / N/A 13/12/1996

Denso India 34.60 35.85 7 / 475 128.00 / 32.05 *

Deora Polytex 5.25 N/A N/A / N/A 5.50 / 5.00 29/12/1998

Dera Paints 6.20 5.20 1 / 100 6.45 / 1.25 11/07/2002

Derby Textiles 2.15 2.80 3 / 600 5.75 / 0.85 03/02/2000

Dere Paints 5.00 N/A N/A / N/A N/A / N/A 11/02/1997

Desh Rakshak 1.35 1.75 1 / 500 5.50 / 1.35 08/03/2001

Design Auto 1.65 1.65 394 / 246034 11.20 / 1.35 11/01/2002

Detroit Ind. 11.50 10.40 1 / 200 11.50 / 10.40 08/07/2002

Dev Crbank 17.55 18.55 1697 / 498707 162.00 / 17.35 *

Dev Fastners 2.85 2.40 1 / 400 2.85 / 1.00 26/08/2002

Devidayal Inds 0.90 1.15 1 / 50 4.05 / 0.80 05/07/2000

Devika Finstock 1.50 N/A N/A / N/A N/A / N/A 24/07/1997

Devine Impe 9.17 9.65 9 / 2110 21.00 / 7.85 28/11/2008

Devinsu Trad 8.60 N/A 1 / 100 N/A / N/A 26/05/1999

Devki Leas. 3.67 3.50 1 / 500 9.19 / 2.73 28/11/2008

Dewan H.fin. 63.00 63.85 84 / 2005 252.35 / 37.05 *

Dewan Rubber 1.45 1.20 1 / 1 1.60 / 0.85 10/05/2001

Dewan Steels 1.50 1.50 1 / 100 4.50 / 0.60 13/04/2000

Dewan Tyres 0.55 0.45 1 / 50 0.85 / 0.40 29/06/2001

Dfm Foods 20.00 20.00 3 / 400 36.50 / 12.71 01/12/2008

Dgp Secur. 245.95 236.75 4 / 88 696.30 / 153.45 *

Dham Sugar 5.00 5.20 1 / 19 23.60 / 5.00 01/12/2008

Dhampur Suga 20.00 20.20 141 / 46536 107.00 / 19.50 *

Dhampure Sgr 14.00 14.55 15 / 11250 173.40 / 13.85 *

Dhan Agri 134.30 140.00 15 / 385 260.00 / 129.00 *

Dhan Jeevan 8.05 8.40 1 / 400 8.50 / 7.35 28/11/2008

Dhan Roto Sp 7.25 7.63 4 / 152 20.35 / 4.83 *

Dhanal.cotex 49.45 47.10 1 / 1 49.45 / 35.70 17/12/2007

Dhanalak.bnk 39.05 39.35 100 / 8384 163.25 / 37.00 *

Dhanash. Electro 7.00 N/A N/A / N/A N/A / N/A 18/04/1996

Dhandapani F 11.05 10.45 3 / 210 72.75 / 7.67 *

Dhanlxmi Fab 10.65 11.20 1 / 10 50.00 / 10.65 *

Dhanprayog 45.65 43.50 1 / 1 45.65 / 43.50 *

Dhanustech 30.85 31.00 225 / 29424 384.75 / 27.20 *

Dhar Cements 1.00 1.10 1 / 1000 3.75 / 0.80 02/02/2001

Dhar Inds 2.00 3.40 2 / 200 3.40 / 0.50 07/01/2000

Dhar Textile 4.26 4.09 2 / 50 8.92 / 3.17 01/12/2008

Dharamsi Chm 4.79 5.22 35 / 9810 28.50 / 4.41 *

Dharani Fin. 7.50 7.42 3 / 501 8.53 / 3.45 *

Dharani Sug 10.47 11.00 10 / 609 36.60 / 10.46 *

Dharmadeep Power 1.40 N/A N/A / N/A N/A / N/A 19/12/1997

Dharnen Inds 1.80 N/A N/A / N/A N/A / N/A 08/08/1997

Dharnendar Agro 1.25 N/A N/A / N/A N/A / N/A 21/03/1997

Dhatu Forge 5.00 N/A N/A / N/A N/A / N/A 26/04/1995

Dhatu Sanskar 2.15 2.25 4 / 800 4.90 / 0.50 05/04/2000

Dhoot I.fin. 6.35 6.26 15 / 390 46.70 / 5.90 *

Dhoot Inds 1.25 1.25 1 / 200 1.65 / 1.25 02/11/2001

Dhp India Lt 13.85 13.60 3 / 130 32.45 / 12.50 25/11/2008

Dhruv Estate 44.70 47.00 1 / 1 115.95 / 32.55 21/11/2008

Dhruv Makhan (I) 3.50 N/A N/A / N/A N/A / N/A 07/05/1997

Dhruva Cap. 8.03 7.65 1 / 500 8.84 / 6.12 20/11/2008

Dhunseri Tea 67.90 65.75 15 / 360 199.90 / 62.50 *

Dhvanil Chem 3.85 3.10 1 / 100 3.85 / 3.85 03/05/2001

Diamant.inv 67.85 71.40 4 / 5500 172.00 / 67.85 *

Diamines&chm 24.90 24.00 5 / 500 78.00 / 21.00 01/12/2008

Diamond Agro 15.00 N/A N/A / N/A N/A / N/A 05/09/1995

Diamond Cabl 94.80 99.75 40 / 2345 599.00 / 81.45 *

Diana Tea Co 17.00 17.10 76 / 17195 70.15 / 8.80 *

Diaruza Exp 1.00 1.00 1 / 500 1.35 / 0.80 31/08/1999

Dic India 103.55 103.50 20 / 657 250.00 / 95.05 *

Dighe Electro 1.35 1.10 1 / 100 4.50 / 0.25 21/02/2000

Digi Global 834.55 834.00 175 / 6668 843.00 / 330.15 26/03/2004

Digiflex (I) 0.90 N/A N/A / N/A N/A / N/A 05/12/1997

Digital Ele. 26.00 25.55 1 / 100 25.55 / 17.00 03/09/1999

Digital Mult 2.10 2.00 8 / 2200 11.50 / 1.85 08/09/2006

Digital World 2.50 2.90 5 / 500 7.65 / 1.55 19/02/2001

Digjam Ltd 4.89 4.85 28 / 2157 31.95 / 4.00 *

Dil Ltd 95.95 95.55 8 / 262 342.80 / 94.10 *

Dil Vikas 209.40 205.40 1 / 50 205.40 / 86.70 15/04/1999

Dina Iron St 1.55 1.60 2 / 400 8.75 / 1.35 15/06/2001

Dinesh Allor 6.09 6.40 18 / 4700 9.85 / 3.30 04/05/2006

Disa India 1650.75 1536.70 190 / 2493 2280.00 / 1200.05 *

Dish Tv 14.90 15.25 893 / 229907 106.00 / 11.75 *

Dishman Phar 122.45 126.10 127 / 4342 427.00 / 119.20 *

Disposable Medi 3.00 N/A N/A / N/A N/A / N/A 22/03/1996

Divi's Lab. 1149.35 1182.85 1549 / 12075 1930.00 / 890.15 *

Diviya Chem 2.30 2.05 8 / 2150 7.00 / 0.30 03/03/2000

Divya Enter 3.00 N/A N/A / N/A N/A / N/A 07/02/1997

Divya.granit 13.85 16.00 1 / 85 36.95 / 12.65 28/11/2008

Divyajyoti I 7.18 7.45 9 / 887 20.70 / 6.40 01/12/2008

Djs Stock 15.50 15.55 1 / 100 44.70 / 15.50 26/11/2008

DK Chem 0.50 N/A N/A / N/A N/A / N/A 21/07/1997

Dlf Limited* 182.00 178.50 65095 / 5207797 1225.00 / 158.00 *

D-link India 38.80 40.45 275 / 10001 130.00 / 37.00 *

Dmc Inter 3.61 3.79 7 / 1600 51.90 / 3.25 *

Doctors Biot 3.96 3.91 685 / 426621 278.55 / 2.43 05/07/2005

Dolat Inv. 2.93 2.96 43 / 59881 28.55 / 2.70 *

Dollex Ind 5.88 6.00 7 / 425 127.45 / 5.03 *

Dolphin Hot 72.25 67.00 2 / 200 72.25 / N/A 02/12/1999

Dolphin Lab 5.75 5.80 2 / 51 17.80 / 1.80 18/05/2004

Dolphin Medi 2.27 2.34 9 / 3193 12.50 / 2.00 *

Dolphin Off. 128.95 126.00 43 / 1559 363.95 / 105.20 *

Do-max Steel 4.75 N/A N/A / N/A N/A / N/A 02/06/1995

Domino Leathers 11.80 10.00 1 / 100 10.00 / 4.50 28/07/1999

Donear Ind. 21.70 22.55 33 / 684 184.00 / 20.05 *

Doon Valley 1.99 N/A 3 / 1400 N/A / N/A 10/10/2007

Dowell Leasing 1.75 N/A N/A / N/A N/A / N/A 24/02/1997

Dowells Elek 2.45 3.25 3 / 1000 4.00 / 2.25 31/03/2000

Dpil Ltd. 76.45 80.45 2 / 15 88.10 / 30.50 11/10/2006

Dr. Wellmans 3.00 3.70 2 / 600 9.50 / 2.75 20/12/2000

Dr.agar.eye 21.70 22.90 15 / 380 93.70 / 19.50 *

Dr.M.Soy Foods 1.50 1.50 N/A / N/A 1.50 / 1.50 23/04/1998

Dr.reddy's 469.10 447.55 6842 / 177893 760.00 / 387.05 *

Dr.Sabhar(p) 4.00 N/A N/A / N/A N/A / N/A 13/06/1997

Dravya In. Chem 1.55 2.05 1 / 7900 3.55 / 0.85 08/03/2001

Dredging Cor 196.00 198.35 151 / 2287 1253.70 / 180.00 *

Drillco Metal 1.05 1.35 11 / 750 3.00 / 1.05 20/07/2001

Druckgraf(Pp 6.00 N/A N/A / N/A N/A / N/A 11/10/1996

Druckgrafen (I) 4.00 N/A N/A / N/A N/A / N/A 24/09/1997

Ds.kulkarni 18.15 18.35 122 / 12129 400.00 / 16.50 *

DSJ Comm 0.33 0.28 3 / 17000 1.19 / 0.25 18/05/2004

Dsp Merrill 2084.25 2065.15 32 / 502 2300.00 / 689.50 19/04/2006

DSQ Biotech 3.80 4.70 413 / 144618 18.30 / 3.80 12/02/2003

DSQ Biotech 42.90 N/A N/A / N/A N/A / N/A 06/09/1996

Dsq Software 6.69 6.75 516 / 277533 13.07 / 5.21 21/09/2005

Duck Tarpaul 2.00 1.75 1 / 100 2.10 / 0.90 03/09/2001

Dugar Fin. 4.10 3.40 1 / 100 6.00 / 1.00 23/03/2000

Dugar Fine. 25.00 N/A N/A / N/A N/A / N/A 21/12/1995

Dugar Hsg Dev Fin 11.90 N/A N/A / N/A 11.90 / 11.90 03/03/1999

Dujod Pap Ch 6.90 7.25 4 / 2335 26.00 / 6.00 *

Dujodw.prod. 4.44 5.08 21 / 2872 19.00 / 3.92 *

Dujohn Lab 3.00 3.95 1 / 50 5.55 / 3.00 06/07/2001

Duke Offshore 2.05 2.70 1 / 500 5.25 / 1.50 22/06/2000

Duncans Agro 54.50 N/A N/A / N/A N/A / N/A 22/12/1995

Duncans Indu 4.95 5.12 23 / 3688 24.60 / 4.90 *

Dunlop India 6.60 5.50 1 / 100 6.60 / 5.50 15/04/2002

Dupont Sport 0.80 0.70 1 / 2000 0.80 / 0.60 14/08/2002

Duro Pack 2.05 1.80 2 / 20 5.40 / 1.05 29/01/2003

Duroflex Eng 108.00 105.00 1 / 100 108.00 / 100.00 26/06/2008

Dutron Poly. 11.36 11.90 1 / 100 48.55 / 11.36 01/12/2008

Dwar Sugar 29.95 29.80 43 / 3275 129.00 / 27.20 *

Dwarkesh Fin 14.90 N/A N/A / N/A N/A / N/A 01/08/1996

Dws Fts43 Ig 11.44 10.90 1 / 11 11.44 / 7.81 06/11/2008

Dws Fts43 Rd 7.25 7.95 1 / 100 17.25 / 6.62 24/11/2008

Dws Fts43 Rg 25.00 25.90 2 / 5 33.65 / 9.78 *

Dws Fts50 Ad 9.50 9.30 1 / 100 12.00 / 8.01 31/10/2008

Dws Fts50 Ag 7.94 8.80 4 / 4880 14.68 / 6.85 20/10/2008

Dws Fts50 Bd 10.57 13.20 1 / 1 14.40 / 10.57 10/11/2008

Dws Fts50 Bg 9.61 12.00 1 / 100 12.00 / 9.61 17/10/2008

Dyna Lamps 0.55 0.65 1 / 1000 0.75 / 0.55 02/04/2002

Dynachem Pharma 1.75 N/A N/A / N/A N/A / N/A 14/02/1997

Dynacons Sys 0.37 0.41 38 / 151094 2.75 / 0.37 *

Dynamat. Forgings 5.00 N/A N/A / N/A N/A / N/A 02/06/1995

Dynamat.tech 550.00 555.40 1 / 10 1850.00 / 485.20 *

Dynamic Ind. 6.85 6.29 1 / 25 52.35 / 5.20 *

Dynamic Mic. 5.50 4.90 1 / 100 12.20 / 3.60 19/02/2001

Dynamic Port 7.55 10.00 2 / 200 7.55 / N/A 10/12/1999

Dynasty Inds 1.00 N/A N/A / N/A N/A / N/A 30/05/1997

Dynavision 12.71 13.37 1 / 100 21.10 / 12.10 09/07/2008

Dynavox Ind. 5.15 4.30 1 / 100 5.15 / 4.30 20/08/2003

Dynemic Pro 16.35 15.80 127 / 36758 39.50 / 12.00 *

| 0-9 A B C D E F G H I J K L M N O P Q R S T U V W X Y Z |

| NSE | BSE |

| Business Line | The Hindu |