BSE Stock Quotes on Friday, December 18, 2009 (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 23.95 21.50 314 / 84102 26.20 / 9.28 *

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

Daawat 65.40 67.75 776 / 61659 84.60 / 26.10 *

Dabur (i) 162.30 163.50 409 / 22678 171.90 / 80.10 *

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 N/A / N/A 18/05/2004

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

Dagger Frost 13.46 13.43 14 / 1853 18.10 / 7.20 *

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

Dai-ichi Kar 43.45 43.60 297 / 27600 51.60 / 22.00 *

Daikaffil Ch 12.54 11.93 32 / 5864 14.23 / 5.09 *

Dailryfield 6.00 6.10 1 / 100 7.25 / 5.72 *

Dalal St Inv 13719.10 13450.10 1 / 1 13719.10 / 5199.60 10/12/2009

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

Dalmia Cemen 152.80 146.80 1492 / 124433 219.85 / 71.65 *

Dalmia Ind 7.05 8.70 4 / 266 N/A / N/A 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. 22.70 22.35 43 / 5860 29.50 / 13.40 *

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

Danlaw Tech. 10.25 10.75 5 / 800 18.31 / 6.90 *

Darshan Oils 5.95 4.97 26 / 40000 N/A / N/A 20/12/2004

Database Fin 38.25 39.00 1 / 1 N/A / N/A 28/04/2003

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

Datam Glob 36.80 37.60 216 / 20527 48.90 / 12.25 *

Datanet Sys. 1.91 2.01 7 / 4354 2.86 / 1.55 17/12/2009

Datapro Inf. 0.32 0.33 50 / 194128 N/A / N/A 08/09/2006

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

Datasoft App 2.80 2.75 3 / 1875 N/A / N/A 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 5.08 5.26 14 / 5017 7.63 / 2.48 *

Db Int.st.br 46.45 44.25 6 / 275 50.80 / 11.65 *

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 4.51 4.38 19 / 4695 7.69 / 1.81 *

Dcm Ltd. 33.10 33.65 123 / 18593 37.70 / 14.00 *

Dcm Shr.con 52.05 52.80 160 / 9582 71.00 / 20.80 *

Dcm Shr.ind 139.85 141.50 67 / 5859 188.00 / 38.85 *

Dcw Ltd. 20.15 20.60 528 / 199856 22.35 / 6.80 *

De Nora 60.30 61.95 10 / 725 79.20 / 33.70 *

Deal (india) 8.90 8.55 1 / 10 N/A / N/A 10/05/2002

Decan Cement 207.25 210.95 15 / 440 293.00 / 117.55 *

Deccan Bear. 25.85 24.65 6 / 301 50.15 / 16.00 *

Deccan Chr* 158.40 151.00 3444 / 518684 164.00 / 25.50 *

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 9.25 9.18 3 / 3 11.00 / 5.35 *

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

Deccangold 33.50 33.80 511 / 110623 44.35 / 13.75 *

Decolight Ce 9.99 9.90 20 / 3857 17.00 / 5.75 *

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 118.65 121.50 1779 / 211885 143.30 / 28.25 *

Deepak Fert. 101.15 101.00 1040 / 76770 111.40 / 48.60 *

Deepak Nitr. 133.20 133.25 91 / 6044 160.00 / 73.00 *

Deepak Spinn 16.20 15.84 16 / 3650 17.00 / 6.02 *

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

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 Corp 41.25 41.70 691 / 366833 59.00 / 21.65 *

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

Delta Mag 14.50 15.00 9 / 665 21.20 / 9.11 *

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

Delton Cable 73.75 74.15 11 / 728 94.95 / 33.00 *

Deltron Ltd. 33.25 34.95 1 / 50 38.50 / 20.00 16/12/2009

Den Network 185.95 187.80 3034 / 237623 208.00 / 149.50 *

Dena Bank 82.40 84.30 9926 / 1684894 93.00 / 27.10 *

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 N/A / N/A 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. 334.90 339.75 11 / 2665 427.00 / 161.00 *

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

Denso India 84.00 84.70 30 / 1338 96.30 / 27.50 *

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 N/A / N/A 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 N/A / N/A 11/01/2002

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

Dev Crbank 34.00 34.90 1560 / 535837 48.65 / 13.55 *

Dev Fastners 2.85 2.40 1 / 400 N/A / N/A 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 23.65 23.60 9 / 2025 30.15 / 7.60 *

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

Devki Leas. 3.65 3.65 1 / 189 5.25 / 2.92 *

Dewan H.fin. 187.65 192.60 847 / 34881 219.45 / 45.10 *

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 49.00 48.60 28 / 2210 58.50 / 19.05 *

Dgp Secur. 185.00 176.20 6 / 22 408.00 / 123.55 16/07/2009

Dham Sugar 9.05 9.00 18 / 4786 12.36 / 4.83 *

Dhampur Suga 132.25 131.65 1364 / 133598 144.90 / 20.30 *

Dhampure Sgr 23.25 24.15 30 / 7647 32.90 / 11.91 *

Dhan Agri 223.10 222.55 33 / 3875 247.90 / 129.75 *

Dhan Jeevan 8.69 8.28 1 / 500 8.69 / 6.51 04/12/2009

Dhan Roto Sp 13.90 13.75 27 / 2356 18.10 / 3.64 *

Dhanal.cotex 44.70 47.00 1 / 50 47.00 / 44.70 18/11/2009

Dhanalak.bnk 139.00 141.05 478 / 49504 178.40 / 39.70 *

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

Dhandapani F 11.75 11.34 9 / 1030 14.33 / 7.00 *

Dhanlxmi Fab 20.50 20.70 2 / 100 28.20 / 10.05 17/12/2009

Dhanprayog 31.85 30.35 6 / 210 50.25 / 0.60 04/08/2009

Dhanustech 28.80 29.50 199 / 21977 45.70 / 11.75 *

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 2.41 2.53 3 / 15 4.48 / 2.41 13/02/2009

Dharamsi Chm 8.41 8.41 42 / 31689 9.79 / 3.56 *

Dharani Fin. 6.52 6.82 5 / 600 9.45 / 4.57 *

Dharani Sug 102.75 106.75 127 / 9633 129.00 / 13.21 *

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. 12.01 12.30 1 / 100 14.75 / 4.58 *

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

Dhp India Lt 22.30 21.95 3 / 90 23.15 / 11.22 *

Dhruv Estate 20.00 20.45 1 / 267 41.75 / 18.10 17/12/2009

Dhruva Cap. 7.23 6.89 1 / 500 8.03 / 6.89 08/10/2009

Dhunseri Tea 163.35 162.35 111 / 5551 183.50 / 56.00 *

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

Diamant.inv 107.20 102.10 1 / 50 140.00 / 37.65 *

Diamines&chm 64.30 63.50 61 / 7050 69.80 / 17.20 *

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

Diamond Cabl 126.15 129.70 218 / 16699 252.70 / 61.20 *

Diana Tea Co 27.45 27.85 355 / 104665 40.50 / 15.50 *

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

Dic India 189.35 189.80 54 / 4201 217.00 / 103.50 *

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 N/A / N/A 08/09/2006

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

Digjam Ltd 8.71 8.74 69 / 22025 11.00 / 3.60 *

Dil Ltd 266.20 269.25 11 / 465 309.00 / 94.25 *

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 N/A / N/A 04/05/2006

Disa India 1341.00 1346.70 22 / 82 1759.00 / 1200.00 *

Dish Tv 40.35 41.00 3584 / 949472 59.95 / 17.50 *

Dishman Phar 228.85 233.20 658 / 36669 272.80 / 87.00 *

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

Divi's Lab. 664.95 658.70 3241 / 98619 678.85 / 402.68 *

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 23.70 23.65 13 / 629 29.05 / 13.00 *

Divyajyoti I 9.65 10.13 4 / 610 12.40 / 6.02 *

Djs Stock 51.20 51.70 4 / 400 63.30 / 14.80 *

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

Dlf Limited 358.15 365.35 60994 / 4605571 490.80 / 124.15 *

Dlink Ind 37.20 N/A 16276 / 2995011 N/A / N/A *

Dmc Inter 18.55 18.60 179 / 85384 29.50 / 1.66 *

Doctors Biot 3.96 3.91 685 / 426621 N/A / N/A 05/07/2005

Dolat Inv. 4.80 4.87 58 / 24033 7.80 / 2.31 *

Dollex Ind 8.03 8.30 80 / 27290 10.52 / 3.36 *

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

Dolphin Lab 5.75 5.80 2 / 51 N/A / N/A 18/05/2004

Dolphin Medi 3.80 4.13 61 / 41056 5.26 / 1.41 *

Dolphin Off. 369.25 377.25 147 / 3608 400.00 / 112.00 *

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. 29.20 29.30 55 / 8461 45.00 / 14.15 *

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 52.15 50.00 14 / 281 54.90 / 23.00 *

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

Dr.reddy's 1205.20 1170.10 3516 / 118814 1225.90 / 357.00 *

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 481.00 487.30 139 / 2886 649.95 / 196.00 *

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 66.65 67.25 178 / 14181 87.90 / 15.20 *

DSJ Comm 0.33 0.28 3 / 17000 N/A / N/A 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 N/A / N/A 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 N/A / N/A 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 11.59 11.55 14 / 2850 13.54 / 4.70 *

Dujodw.prod. 21.25 21.85 66 / 17008 23.15 / 4.00 *

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

Duke Offshor 28.45 29.90 7 / 1200 59.90 / 24.00 *

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

Duncans Indu 13.78 13.14 952 / 532801 13.79 / 5.00 *

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

Dupont Sport 0.80 0.70 1 / 2000 N/A / N/A 14/08/2002

Duro Pack 2.05 1.80 2 / 20 N/A / N/A 29/01/2003

Dutron Poly. 26.00 25.90 19 / 898 28.40 / 10.46 *

Dwar Sugar 107.30 107.15 1917 / 240420 134.80 / 33.95 *

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

Dws Fts43 Ig 4.71 4.29 1 / 100 11.44 / 4.29 28/07/2009

Dws Fts43 Rd 8.51 9.30 1 / 100 12.87 / 3.75 03/12/2009

Dws Fts43 Rg 5.78 5.26 1 / 100 33.65 / 4.36 02/09/2009

Dws Fts50 Ad 4.47 4.96 1 / 1 12.00 / 4.47 27/04/2009

Dws Fts50 Ag 5.92 5.39 1 / 6 9.50 / 4.06 24/09/2009

Dws Fts50 Bd 4.00 4.01 1 / 1 14.40 / 4.00 11/02/2009

Dws Fts50 Bg 3.35 4.10 1 / 100 12.00 / 3.35 04/03/2009

Dyna Lamps 0.55 0.65 1 / 1000 N/A / N/A 02/04/2002

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

Dynacons Sys 0.88 0.92 84 / 116642 1.35 / 0.34 *

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

Dynamat.tech 888.65 902.45 29 / 329 1358.40 / 324.10 *

Dynamic Ind. 11.37 11.23 13 / 1637 12.20 / 5.80 *

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 14.07 / 12.71 09/07/2008

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

Dynemic Pro 15.75 15.55 59 / 15193 29.20 / 10.00 *

| 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 |