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

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

I Bright St 1.70 N/A N/A / N/A N/A / N/A 08/10/1996

I C I C I 61.45 62.00 536 / 239982 83.90 / 40.00 30/05/2002

I D L Salzbau 1.60 2.00 17 / 5200 6.00 / 0.25 26/11/1999

I F B Leasing 2.80 2.50 1 / 100 8.85 / 1.00 09/10/2000

I S P L 0.80 0.80 1 / 200 2.20 / 0.80 30/07/2001

I.b.p Co. 509.45 511.60 59 / 1752 572.00 / 311.00 01/06/2007

I.c.s.a. Ind 157.70 168.50 862 / 30737 648.80 / 138.00 *

Iag Co.ltd. 5.40 6.10 37 / 10516 24.50 / 5.04 19/09/2006

IB Ind 2.00 2.00 2 / 501 3.60 / 1.60 16/07/2002

IB Infotech 2.20 2.20 1 / 200 3.60 / 1.10 27/12/2002

Ib Securitie 17.90 17.95 649 / 75132 300.00 / 17.20 *

Ibn18 95.75 101.10 1082 / 36863 1264.90 / 57.00 *

Ibretails 14.07 14.01 23 / 4418 283.35 / 12.40 *

Iccon Oil 1.44 1.21 28 / 21872 3.47 / 0.22 08/02/2005

ICDS 42.55 42.00 3 / 175500 42.00 / 40.50 22/04/1999

ICES Soft 0.45 0.40 136 / 77440 3.60 / 0.40 05/04/2002

Ichalkarnji Soya 0.80 N/A N/A / N/A N/A / N/A 18/11/1997

Ici India 393.80 398.00 16 / 153 678.90 / 351.55 *

Icici Bank 323.75 326.05 45994 / 2750809 1465.00 / 282.15 *

Icici Ltd(pp 64.00 66.50 24 / 11600 114.25 / 33.90 24/03/2000

ICICI Power 10.95 11.90 1 / 100 15.40 / 10.95 12/06/2001

ICICI Premie 13.75 13.61 3 / 1100 13.99 / 10.10 19/01/2004

Icicon Electr 1.00 0.90 1 / 200 8.35 / 0.90 28/04/2000

ICP Sec 4.00 N/A N/A / N/A 4.00 / 4.00 15/04/1998

Icra 350.35 341.95 34 / 287 1055.00 / 320.00 *

IDBI Bank 59.00 59.35 459 / 62717 83.70 / 34.15 06/05/2005

Idbi Bank L 55.45 55.70 3070 / 340581 180.30 / 53.00 *

IDBI M(Div95) 12.25 12.25 1 / 1000 13.10 / 7.75 13/04/2000

IDBI M(Gro95) 10.50 10.00 1 / 100 10.50 / 7.50 12/01/2000

Idea Cell 47.85 44.60 5274 / 849512 148.90 / 34.05 *

Idea Space 12.97 10.81 15 / 1900 22.05 / 4.20 22/09/2004

Ideal Carpets 3.10 3.10 5 / 1000 9.50 / 3.00 24/08/2001

Ideal Hotels 4.20 3.40 1 / 100 10.90 / 2.30 19/02/2001

Ideal Optics 13.35 N/A 1 / 100 N/A / N/A 18/02/2002

IDI 2.95 2.90 11 / 2173 4.15 / 1.25 10/05/2002

Iec Edu 18.10 19.05 5 / 750 88.60 / 16.20 *

Ifb Agro 46.50 46.50 6 / 1231 169.25 / 31.50 *

Ifb Ind.ltd. 21.15 21.15 16 / 1016 100.90 / 17.40 *

IFB Indus. 23.00 N/A N/A / N/A N/A / N/A 05/11/1997

IFB Venture 0.50 0.60 N/A / N/A 2.00 / 0.50 30/11/1998

Ifci Ltd 16.25 16.45 3915 / 1713089 121.20 / 15.25 *

Ifgl Refract 21.60 21.15 18 / 827 104.05 / 20.50 *

IFGL Refractories 1.65 N/A N/A / N/A N/A / N/A 17/12/1996

Ifl Prmoter 4.80 4.81 11 / 725 44.75 / 4.08 *

IFM Impex 1.60 2.00 1 / 100 3.30 / 1.60 06/07/2001

Ifsl Ltd. 0.41 0.42 6 / 3700 3.85 / 0.40 *

IG Petro 15.30 14.80 49 / 2080 107.10 / 14.00 *

Igarshi Mot 14.00 13.76 30 / 6872 127.00 / 13.55 *

Igateglobal 404.20 404.20 121 / 259675 435.00 / 210.05 25/01/2008

Iggi Highway 1.95 1.95 N/A / N/A 2.00 / 1.95 12/03/1999

Iggi Resorts 3.50 N/A N/A / N/A N/A / N/A 03/10/1997

Iil 28.65 27.65 16 / 1211 105.75 / 26.45 *

Ikab Sec 12.70 12.70 1 / 50 68.00 / 11.40 22/10/2008

Ikf Finance 7.50 7.29 3 / 30 24.65 / 5.80 *

Ikf Techno 2.86 2.95 396 / 294454 23.65 / 2.79 *

Il & Fs Inve 72.95 80.10 44 / 437 446.00 / 68.00 *

Il&fs Invtsm 59.95 67.85 219 / 9943 300.00 / 58.25 *

Imc Finance 29.60 N/A 1 / 200 N/A / N/A 05/09/2007

Impex 6.35 6.67 25 / 5942 42.45 / 6.34 *

Imppowers 42.45 43.05 11 / 125 330.00 / 30.10 *

In Hou Prod 8.08 8.50 1 / 200 71.10 / 8.08 *

Inani Marble 31.80 33.45 4 / 507 74.30 / 26.00 *

Inani Sec. 21.25 20.85 1 / 600 48.90 / 19.35 24/11/2008

Inca Finleas 115.00 121.00 7 / 10500 188.85 / 47.05 01/12/2008

Incab 15.75 N/A N/A / N/A N/A / N/A 22/09/1995

Incap Finance 6.50 N/A N/A / N/A N/A / N/A 24/05/1996

Incap Ltd. 9.91 10.10 2 / 2 36.30 / 8.09 *

Incon Engg. 3.43 3.60 2 / 400 10.56 / 3.29 10/11/2008

Incorp Engineers 1.90 1.65 1 / 500 2.15 / 1.25 29/05/2001

Ind Bosch Gems 1.00 1.15 1 / 100 4.00 / 0.30 11/02/2000

Ind Cem Cap 7.90 8.10 2 / 15 35.15 / 7.55 *

Ind Food & Ferm 2.05 1.70 2 / 6000 6.00 / 0.60 25/02/2000

Ind Infoline 40.00 36.85 2612 / 354170 1975.00 / 34.40 *

Ind Jyoti 10.00 10.00 N/A / N/A N/A / N/A 27/02/1998

Ind Metals 75.00 N/A N/A / N/A N/A / N/A 16/01/1997

Ind Prakas-a 11.50 12.05 21 / 15800 14.45 / 7.50 29/10/1999

Ind Prakas-b 22.20 20.60 14 / 4300 25.90 / 13.70 29/10/1999

Ind Ratna(ro 13.35 13.15 2 / 300 13.35 / 8.25 19/01/2001

Ind Sagar 14.55 13.50 1 / 100 16.15 / 13.00 26/04/2001

Ind Seam Stl 3.35 3.15 128 / 47850 3.70 / 0.85 17/05/2002

Ind Seamles Stl 12.95 12.00 1 / 400 28.50 / 10.50 12/05/2000

Ind Seamless Fin 0.40 0.50 1 / 100 0.95 / 0.40 05/09/2001

Ind. Gypsum 116.30 115.40 38 / 1976 129.95 / 63.05 04/01/2005

Ind. Maize 1.00 1.20 16 / 10900 4.40 / 0.25 25/02/2000

Ind. Navratna 3.15 3.30 1 / 500 3.80 / 2.40 03/06/1999

Ind. Oxygen 52.25 58.00 N/A / N/A 65.00 / 52.25 15/06/1998

Ind. Rubber 1.60 2.10 1 / 200 3.20 / 1.60 22/03/2001

Ind.acrylics 1.57 1.72 32 / 8588 13.66 / 1.31 *

Ind.bank Hsg 7.56 7.20 4 / 303 61.00 / 6.89 *

Ind.bank Mer 7.98 8.07 50 / 13901 52.30 / 6.50 *

Ind.card 58.10 61.30 3 / 440 273.00 / 55.60 *

Ind.charge 14.11 13.55 137 / 127000 18.40 / 7.25 14/11/2006

Ind.foils 12.95 12.05 227 / 61664 30.05 / 10.31 19/09/2008

Ind.glycols 51.45 51.85 277 / 15366 510.00 / 49.55 *

Ind.hume Pip 230.90 237.55 26 / 295 1470.50 / 210.15 *

Ind.leas.dev 9.20 8.85 4 / 505 21.55 / 5.80 *

Ind.linkchai 310.55 345.00 1 / 5 465.00 / 186.00 25/03/2004

Ind.resort 408.00 415.70 38 / 1637 449.00 / 226.00 17/04/2007

Ind.security 7.73 7.41 6 / 1200 65.25 / 7.04 *

Ind.steam. 19.05 18.80 134 / 43349 22.90 / 8.75 25/08/2005

Ind.swift Lt 12.17 12.79 114 / 33248 51.00 / 11.00 *

Ind.toners 9.58 9.40 2 / 100 42.00 / 8.00 *

Indabrator 22.00 20.40 1 / 50 22.00 / 20.40 23/05/2001

Indag Products 0.30 N/A N/A / N/A N/A / N/A 04/07/1997

Indag Rubber 18.40 18.90 2 / 100 112.95 / 18.40 *

Indage Res 17.30 18.20 9 / 1500 103.15 / 15.90 *

Indagiv Comm 52.75 55.50 1 / 100 60.00 / 40.00 09/09/2008

Indana Spices 7.00 N/A N/A / N/A N/A / N/A 08/05/1995

Indbul Real 93.20 90.60 24021 / 2925771 847.80 / 81.80 *

Indeen Alloy 11.00 N/A N/A / N/A N/A / N/A 16/08/1996

Indergiri Fn 6.75 7.00 1 / 500 13.00 / 6.44 14/11/2008

India Castor 0.90 1.40 1 / 400 3.00 / 0.40 23/04/1999

India Cem. 86.95 87.05 526 / 58819 333.00 / 68.50 *

India E-comm 5.28 5.86 1 / 500 10.22 / 1.40 20/01/2004

India Forge 12.40 12.75 2 / 800 27.00 / 12.40 16/03/2000

India Gelat. 15.87 14.75 2 / 200 38.90 / 12.00 *

India Housin 3.50 N/A N/A / N/A N/A / N/A 02/09/1996

India Infusion 8.00 N/A N/A / N/A N/A / N/A 17/07/1997

India Intern 0.90 1.15 1 / 300 0.90 / 0.90 05/09/2001

India Motor 156.00 140.00 6 / 384 278.00 / 125.00 01/12/2008

India Nippon 79.10 79.95 17 / 1219 214.90 / 72.10 *

India Niveh 608.40 610.00 8 / 176 868.75 / 502.00 *

India Poly Fibres 10.61 10.78 242 / 366097 10.95 / 6.50 04/10/2006

India Poly. 0.54 0.56 9 / 8700 3.50 / 0.54 18/09/2006

India Radiators 1.60 2.10 1 / 1350 6.50 / 1.30 17/10/2000

India Sugar 4.00 3.55 1 / 100 5.90 / 1.10 02/12/1999

India Touris 99.60 94.90 1 / 200 99.60 / 78.10 05/05/2008

Indiabulls 91.85 94.00 1766 / 79497 1028.00 / 77.75 *

Indiaco Ven 398.00 418.90 1 / 4 654.55 / 306.05 28/11/2008

Indian Alum 160.00 163.00 72 / 2842 201.00 / 93.00 07/11/2003

Indian Bank 118.95 118.80 935 / 49335 256.00 / 78.00 *

Indian Bank (A 5.40 N/A 1 / 200 N/A / N/A 03/01/2000

Indian Extr 8.13 8.55 1 / 25 13.62 / 5.01 26/11/2008

Indian Hotel 37.15 39.95 4365 / 779770 177.80 / 36.25 *

Indian Inf 5.00 5.00 1 / 10 13.70 / 1.90 03/01/2002

Indian Magnetic 3.80 N/A N/A / N/A N/A / N/A 09/01/1996

Indian Oil 394.55 404.55 1804 / 46063 809.90 / 299.00 *

Indian Over. 64.65 65.00 565 / 32615 228.90 / 60.30 *

Indian Polyfins 0.75 N/A N/A / N/A N/A / N/A 18/03/1997

Indian Seaml 86.70 87.90 81 / 68953 90.80 / 23.50 08/12/2005

Indian Steel Wires 1.50 N/A N/A / N/A N/A / N/A 10/02/1997

Indian Sucro 7.62 7.46 3 / 401 25.15 / 5.60 *

Indiana Dairy 0.75 0.95 1 / 200 6.90 / 0.30 19/04/2000

Inditalia Re 0.85 0.70 1 / 400 5.10 / 0.60 21/12/2001

Ind-jyoti(B) 25.30 25.05 N/A / N/A N/A / N/A 27/02/1998

Ind-moti 6.80 N/A N/A / N/A N/A / N/A 28/03/1997

Indo Amer Cr 2.00 N/A N/A / N/A N/A / N/A 14/02/1997

Indo Ameri. Adv. Phr 24.00 N/A N/A / N/A N/A / N/A 06/01/1997

Indo Amines 9.98 9.80 1 / 50 40.50 / 8.06 01/12/2008

Indo Aquatic 2.35 3.00 1 / 100 4.55 / 1.40 27/03/2000

Indo Asi Fu 32.10 32.20 5 / 1359 201.00 / 30.50 *

Indo Asian 43.00 41.00 1 / 5 52.50 / 30.00 17/10/2008

Indo Asian F 126.70 119.25 1365 / 848725 137.90 / 11.31 16/06/2005

Indo Asn.fin 19.90 19.40 9 / 568 41.40 / 12.60 19/11/2008

Indo Bio (Rts) 12.00 N/A N/A / N/A N/A / N/A 29/09/1995

Indo Biotech Food 4.00 4.30 6 / 1000 28.20 / 2.00 02/02/2001

Indo Borax 41.40 41.50 37 / 1561 180.00 / 38.20 *

Indo Britain 1.00 1.00 1 / 1200 1.00 / 1.00 16/02/2001

Indo Count 5.55 5.23 1 / 1 23.66 / 4.45 *

Indo Credit 1.05 1.25 1 / 5 1.50 / 0.90 07/08/2002

Indo Dutch Prod 0.30 2.10 1 / 7100 N/A / N/A 29/06/1999

Indo Flogates 4.60 6.00 1 / 100 20.30 / 4.25 26/07/2000

Indo Fr Bio 0.60 0.70 45 / 49224 2.95 / 0.60 31/01/2003

Indo Green 41.35 43.50 1 / 1 62.20 / 26.35 *

Indo Gulf Explos 1.25 1.65 2 / 400 6.00 / 1.10 22/11/2001

Indo Gulf Fe 260.65 240.30 477 / 56229 274.00 / 105.55 07/04/2006

Indo Korea Exp 3.50 1.10 N/A / N/A 6.00 / 1.00 02/11/1998

Indo Power C 0.75 N/A N/A / N/A N/A / N/A 13/06/1997

Indo Rama 12.16 12.15 31 / 5614 87.00 / 12.11 *

Indo Swiss 10.60 11.50 2 / 500 11.50 / 7.00 23/02/2000

Indo Texprint 1.30 1.60 1 / 100 3.25 / 1.00 09/10/2000

Indo Vanillon Chm 0.70 0.90 1 / 300 2.95 / 0.70 27/03/2001

Indo Zinc 2.80 2.25 1 / 100 3.50 / 1.75 28/03/2001

Indo-Ameri Cemnt 1.00 N/A N/A / N/A N/A / N/A 26/08/1997

Indo-Amr Opt 1.70 2.15 1 / 100 6.90 / 0.50 20/04/2000

Indo-cas.mul 9.50 9.78 2 / 300 27.10 / 6.67 *

Indo-city In 2.89 3.30 6 / 973 11.57 / 2.37 *

Indoco Rem 126.00 125.50 35 / 269 384.00 / 116.05 *

Indocount Fi 2.99 2.89 1 / 10 7.65 / 1.27 19/11/2008

Indo-germa P 2.70 3.00 1 / 400 2.70 / 2.70 13/06/2001

Indogulf Cor 52.00 50.95 419 / 116469 67.15 / 42.00 03/03/2003

Indo-Holland Agri 18.00 N/A N/A / N/A N/A / N/A 10/10/1994

Indokem Ltd. 3.80 3.81 4 / 851 15.67 / 3.62 26/11/2008

Indo-maxwell 0.75 N/A N/A / N/A N/A / N/A 14/02/1997

Indo-pacific 2.25 2.35 1 / 100 19.20 / 2.25 *

Indoramtex 64.55 64.25 52 / 9012 84.15 / 40.00 23/01/2007

Indore Wire 1.05 1.35 2 / 300 6.85 / 1.05 06/06/2001

Indotechtr 249.10 260.00 2815 / 91905 807.75 / 160.20 *

Indra Gas 101.00 102.95 249 / 37566 182.50 / 92.10 *

Indraprast 23.00 23.10 88 / 10073 61.00 / 18.05 *

Ind-ratna 13.20 N/A N/A / N/A N/A / N/A 09/01/1996

Indrayani Bi 2.35 2.46 2 / 350 12.76 / 2.35 26/11/2008

Indsil Elsml 24.60 27.05 59 / 7439 102.80 / 24.50 *

Ind-Swift La 24.60 25.35 143 / 11254 98.60 / 22.65 *

Indtradeco 0.25 0.25 11 / 37000 1.59 / 0.24 01/12/2008

Indu Nisan(n 7.70 2.00 1 / 50 7.70 / 0.50 12/07/1999

Indu Nissan 1.00 N/A 2 / 700 2.50 / 0.95 04/01/2002

Inducon(i) 59.40 59.90 5 / 500 64.75 / 12.10 13/02/2001

Inducto Stl. 30.25 31.80 1 / 50 39.35 / 15.10 19/11/2008

Indus Foods 0.70 0.70 N/A / N/A 0.95 / 0.15 26/05/1998

Indus Networ 1.95 2.00 1 / 300 11.62 / 1.63 28/11/2008

Indus.&prud. 409.90 400.00 4 / 53 1078.50 / 385.00 01/12/2008

Indus.inv.tr 42.50 42.05 6 / 400 139.00 / 35.05 *

Indusfila 64.90 63.45 1 / 400 394.00 / 60.80 *

Indusind Bnk 29.75 30.80 692 / 64772 136.25 / 28.55 *

Indusmin Foods 1.00 1.00 N/A / N/A 2.00 / 0.70 22/09/1998

Industl Progresive 1.70 2.00 N/A / N/A 1.70 / 1.70 30/06/1998

Industrial Cables 1.60 2.00 1 / 200 3.80 / 1.60 21/07/2000

Industrial Oxygen 372.00 373.00 1 / 100 430.00 / 263.50 08/10/1999

Ine Abs L 87.50 85.00 7 / 304 268.00 / 70.00 *

Inegrated Ent 11.05 11.05 1 / 10 12.00 / 11.05 13/07/2001

Info Edge 406.90 411.60 8 / 26 1574.00 / 390.00 *

Info-drive S 26.75 27.40 6 / 1095 133.25 / 16.70 *

Infomedia 59.10 63.30 3 / 186 295.00 / 58.40 *

Infoquest So 0.25 0.25 2 / 2500 8.45 / 0.20 13/02/2002

Inform Tech 1.05 1.25 342 / 338880 7.70 / 1.05 12/02/2003

Informedtec 8.18 8.61 2 / 20 55.00 / 8.18 *

Infosys Tech 1209.75 1233.30 11406 / 229171 2017.00 / 1040.00 *

Infotech En. 99.75 99.65 39 / 2060 334.35 / 95.15 *

Infotrek Sys 11.05 10.75 1 / 5 134.75 / 10.00 *

Infra Devfin 52.15 51.05 9821 / 1696563 235.00 / 45.00 *

Infra Indus. 8.44 8.88 2 / 2 20.10 / 4.53 26/11/2008

Ing Vysya Bn 131.45 136.25 111 / 1252 389.40 / 113.05 *

Ingersoll 239.90 237.45 71 / 2076 439.00 / 211.00 *

Inland Printers 2.30 1.85 1 / 100 7.45 / 1.25 26/06/2001

Inllac Grans 8.50 8.90 1 / 100 9.88 / 1.10 19/09/2005

Innocorp L 9.25 9.00 13 / 3650 70.00 / 6.67 *

Innov Soft 1.89 1.82 19 / 4000 4.35 / 0.57 23/01/2004

Innov. Tech Pac 2.50 2.50 1 / 100 2.75 / 2.50 16/08/2001

Innov.secur. 5.55 5.55 1 / 1 5.75 / 4.65 30/07/2002

Innova Food 30.95 31.00 1 / 1 103.00 / 22.65 20/11/2008

Innovative Print 11.00 9.00 16 / 3300 12.85 / 1.00 05/07/2000

Innovis.e-co 0.42 0.44 4 / 22000 2.71 / 0.27 18/05/2006

Inox Leasing 8.50 8.50 1 / 100 17.50 / 5.05 27/03/2003

Inox Leisure 33.15 33.70 144 / 2894 241.70 / 30.15 *

Insilco Ltd. 7.26 7.21 11 / 2191 42.45 / 6.71 *

Insutech (I) 1.20 1.40 28 / 10200 2.95 / 0.65 03/03/2003

Int.conveyor 116.00 122.00 3 / 31 339.50 / 112.00 21/11/2008

Int.data Man 16.30 15.59 1 / 100 16.30 / 12.23 13/10/2008

Intec Sec. 18.25 17.45 1 / 5 30.30 / 7.55 *

Intech International 3.80 3.65 N/A / N/A 6.00 / 1.00 12/03/1999

Intecon (India) 2.00 N/A N/A / N/A N/A / N/A 30/01/1997

Intedigital 3.88 3.70 1 / 60 16.20 / 3.36 *

Integ Fin Se 15.05 14.35 1 / 1 54.05 / 14.35 28/11/2008

Integ Tech 0.38 0.45 1 / 500 2.00 / 0.38 17/05/2004

Integ.financ 5.29 5.80 13 / 5500 11.95 / 3.53 *

Integ.proein 1.55 1.85 4 / 2000 6.65 / 1.55 25/09/2002

Integ.rubain 2.25 2.75 1 / 5 10.25 / 1.50 31/01/2003

Integ.switch 4.31 4.11 2 / 3000 4.31 / 3.57 24/07/2008

Integr Knit 7.66 7.30 1 / 300 8.40 / 7.30 24/07/2008

Integra Cap. 2.61 2.74 1 / 200 12.90 / 2.61 *

Integra.hind 114.05 120.00 6 / 105 554.90 / 107.50 *

Integra.hite 1.00 1.05 3 / 23 6.00 / 1.00 *

Integrated Amusement 1.00 N/A N/A / N/A N/A / N/A 11/07/1997

Integrated Thermoplastics 1.10 1.75 N/A / N/A 1.10 / 1.10 23/04/1998

Intelvisions 20.50 21.90 14 / 10154 240.00 / 18.95 *

Intens Tech 7.49 7.42 65 / 61372 126.00 / 5.90 *

Intensiv Air 1.87 1.96 1 / 25 7.23 / 1.87 *

Inter Digi 1.68 1.63 28 / 130671 4.86 / 1.05 *

Inter Globe Finance 2.75 3.40 2 / 200 13.50 / 2.30 10/05/2000

Inter St.fin 0.59 0.57 5 / 4200 1.94 / 0.37 *

Inter St.oil 3.53 3.71 3 / 260 16.77 / 3.53 *

Inter.combus 131.95 131.40 11 / 460 663.95 / 119.00 *

Inter.diamon 3.43 3.40 58 / 27643 11.76 / 3.00 13/09/2007

Inter.hsg.fi 2.30 3.00 2 / 300 7.50 / 2.30 19/01/2000

Inter.travel 51.05 51.65 47 / 4853 261.90 / 47.50 *

Interads Exports 4.25 N/A N/A / N/A N/A / N/A 23/02/1996

Intercorp In 2.80 N/A 1 / 3300 N/A / N/A 27/03/2002

Intercraft 6.20 5.00 1 / 100 6.20 / 6.20 18/09/2001

Interface Fn 0.26 0.32 24 / 74569 3.42 / 0.26 *

Interfit Tec 3.62 3.81 2 / 908 12.00 / 3.62 19/11/2008

Interlink Exports 3.80 N/A N/A / N/A N/A / N/A 09/01/1996

Interlink Pe 10.00 10.35 1 / 100 45.85 / 9.25 *

Intl Catalysts 2.60 0.70 N/A / N/A 2.60 / 0.70 29/01/1999

Intl Ceramics 3.00 N/A N/A / N/A N/A / N/A 28/06/1994

Intl Hometex 2.29 2.20 5 / 177 25.50 / 1.70 01/12/2008

Intl Waterbase 0.60 N/A N/A / N/A N/A / N/A 23/05/1997

Intl. Bestfood 122.50 252.00 1 / 100 173.90 / 77.50 18/09/2001

Intl. Securities 9.00 N/A N/A / N/A N/A / N/A 07/05/1997

Intra Infote 75.85 72.45 2 / 9 75.85 / 23.30 *

Intron 2.55 2.65 1 / 100 6.05 / 1.20 23/11/2001

Inusvista 23.15 24.10 5 / 503 35.40 / 10.46 *

Invest &prec 47.00 50.00 5 / 2225 185.00 / 45.05 *

Invicta Med 7.77 8.17 2 / 400 19.00 / 7.77 *

Inwinex Ph 1.93 2.03 1 / 1 13.77 / 1.93 *

Io System 25.00 25.50 1 / 100 34.20 / 25.00 22/04/2008

Iol Chem Ph 97.30 94.20 42 / 5330 220.00 / 80.55 *

Iol Net Com 29.05 28.25 99 / 24967 577.00 / 26.20 *

Ion Exchange 67.80 69.00 37 / 1491 313.65 / 55.00 *

Iota Chemiculture 2.70 N/A N/A / N/A N/A / N/A 09/10/1997

Ip Rings 28.75 26.20 6 / 702 109.00 / 26.20 *

Ipca Lab.ltd 318.25 330.30 12 / 109 760.00 / 302.00 *

Ipcl 483.10 474.85 2718 / 230480 486.00 / 227.15 04/10/2007

Ipitata Ref 11.30 12.25 1 / 100 14.10 / 7.55 11/04/2000

I-power Sols 2.89 3.37 19 / 7465 26.50 / 2.66 *

Iprufmp36a D 9.54 9.65 13 / 3490 34.35 / 8.14 21/11/2008

Iprufmp36a G 11.14 11.13 8 / 12106 19.16 / 8.11 21/11/2008

IQ Infotech 0.91 0.87 2 / 110 9.19 / 0.87 *

Iqms Soft. 0.50 0.62 484 / 1852093 7.18 / 0.50 *

Irb Infra 70.90 68.10 426 / 14526 222.00 / 65.00 *

Ircon International 305.00 N/A N/A / N/A N/A / N/A 17/10/1995

Irplast Adh. 3.89 4.09 1 / 200 8.64 / 0.34 29/09/2005

Ishan Dyes & Chem 14.50 13.45 1 / 100 20.35 / 5.50 04/10/2000

Ishita Drugs 6.55 6.24 3 / 11 18.90 / 4.91 *

Ishwar Bhuvan Hotels 3.00 2.55 1 / 100 4.50 / 1.75 09/11/2000

Ishwar Medi 0.09 0.10 72 / 542227 0.41 / 0.06 16/10/2003

Ishwarshakti 3.19 3.04 2 / 2 3.19 / 2.64 19/06/2008

Ismt Ltd 20.85 21.00 100 / 55046 140.00 / 20.30 *

Isnar Finance 5.50 N/A N/A / N/A N/A / N/A 25/07/1997

Ispat Inds. 9.86 9.97 3051 / 1257176 87.40 / 9.00 *

Ispat Profile 0.70 0.80 39 / 10418 4.95 / 0.35 14/02/2003

Ispat Profiles 5.50 N/A N/A / N/A N/A / N/A 25/08/1995

Ist Ltd. 58.75 61.70 12 / 320 411.00 / 58.65 *

Isw Ltd 3.27 3.12 18 / 7502047 35.45 / 2.72 *

It People 8.90 9.36 4 / 95 57.25 / 8.90 *

Italian Jewellery Mfg 1.00 N/A N/A / N/A N/A / N/A 14/11/1997

ITC Bhadra 41.70 42.35 39 / 4834 59.00 / 35.35 05/04/2002

ITC Bhadrachalam (PP) 50.00 N/A N/A / N/A N/A / N/A 02/07/1996

ITC Classic Fin 6.20 6.75 N/A / N/A 9.00 / 5.50 08/05/1998

Itc Hotels 161.45 160.05 52 / 3236 177.00 / 98.10 07/04/2005

Itc Ltd. 169.55 165.50 8846 / 811556 239.40 / 132.05 *

Itdcem 84.25 81.25 29 / 666 765.45 / 74.50 *

Iti Ltd. 13.78 14.00 78 / 11542 88.80 / 13.31 *

ITL Finlease 13.00 N/A N/A / N/A N/A / N/A 21/03/1997

Itl Industrs 19.35 20.75 7 / 600 80.50 / 17.25 *

ITW Signode 77.20 77.10 3 / 59 94.25 / 36.05 28/02/2002

Ivee Injecta 4.00 4.50 2 / 400 6.00 / 0.65 09/09/2003

Ivp Ltd 16.45 15.27 29 / 716 88.75 / 13.15 *

Ivr Prime 31.05 30.55 271 / 18580 509.90 / 29.75 *

Ivrcl Infras 124.95 127.30 11455 / 828531 575.00 / 56.50 *

Iwind Energy 22.55 24.35 125 / 7290 169.90 / 20.55 *

| 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 |