BSE Stock Quotes on Friday, September 05, 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 20.30 20.60 14 / 2000 46.65 / 15.50 *

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

Daawat 56.55 58.30 43 / 2981 103.55 / 37.60 *

Dabur (i) 96.50 96.90 1049 / 70193 134.00 / 72.00 *

Dabur Pharma 69.70 68.75 218 / 8985 92.40 / 48.05 *

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 18.95 18.95 18 / 3266 63.00 / 16.50 *

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

Dai-ichi Kar 30.65 30.50 2 / 250 53.00 / 20.50 *

Daikaffil Ch 14.65 13.96 42 / 12082 21.20 / 7.73 *

Dailryfield 2.60 3.45 1 / 100 3.45 / 1.60 20/07/2001

Dalal St Inv 4265.70 4182.10 1 / 5 4265.70 / 1301.00 01/09/2008

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

Dalmia Cemen 215.55 218.80 41 / 2817 620.00 / 206.20 *

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. 37.40 37.60 21 / 585 70.00 / 31.60 *

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

Danlaw Tech. 14.65 14.95 15 / 1776 43.40 / 13.60 *

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 29.50 30.05 106 / 12236 64.90 / 23.50 *

Datanet Sys. 3.67 3.67 1 / 200 9.66 / 3.48 *

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 3.99 4.08 41 / 14513 8.80 / 2.70 *

Db Int.st.br 34.50 36.00 1 / 50 181.30 / 27.60 26/08/2008

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 4.80 9 / 1703 18.66 / 4.00 *

Dcm Ltd. 32.95 33.00 100 / 16164 106.40 / 27.50 *

Dcm Shr.con 56.85 56.90 94 / 5803 105.80 / 46.00 *

Dcm Shr.ind 87.80 88.35 34 / 5714 138.50 / 45.45 *

Dcw Ltd. 15.50 15.85 345 / 89769 50.20 / 13.31 *

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

Decan Cement 212.00 221.50 3 / 100 464.00 / 200.00 *

Deccan Aviat 89.95 86.45 7947 / 911720 335.00 / 54.00 *

Deccan Bear. 33.00 33.95 1 / 20 43.25 / 14.00 01/09/2008

Deccan Chr 123.05 127.65 750 / 23471 270.10 / 95.00 *

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 9.55 10.05 1 / 50 24.45 / 7.25 02/09/2008

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

Deccangold 31.20 31.75 158 / 30156 142.90 / 14.05 *

Decolight Ce 19.50 20.10 905 / 150105 48.00 / 13.90 *

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 142.05 142.55 399 / 33387 271.00 / 96.15 *

Deepak Fert. 87.55 89.20 988 / 96979 178.25 / 78.05 *

Deepak Nitr. 136.95 139.30 8 / 552 207.60 / 86.05 *

Deepak Spinn 14.50 14.00 4 / 112 32.10 / 13.00 *

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

Delco Remy E 233.45 222.35 1 / 50 233.45 / 107.40 22/12/2006

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 102.80 100.45 2 / 225 230.25 / 70.70 *

Deltron Ltd. 22.55 21.50 1 / 100 28.00 / 19.50 25/04/2008

Dena Bank 45.45 46.65 2131 / 454059 99.55 / 36.25 *

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. 400.00 400.00 5 / 27 1043.90 / 315.10 *

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

Denso India 59.00 60.85 29 / 3765 128.00 / 58.00 *

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 52.05 52.60 9421 / 2280430 162.00 / 42.30 *

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 7.95 8.36 1 / 1 21.00 / 7.85 04/09/2008

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

Devki Leas. 3.85 3.69 3 / 201 9.19 / 2.73 29/08/2008

Dewan H.fin. 109.75 111.30 61 / 917 252.35 / 60.90 *

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 29.00 29.75 6 / 3092 36.50 / 9.70 *

Dgp Secur. 272.95 260.00 2 / 19 696.30 / 166.00 *

Dham Sugar 10.02 10.30 12 / 2702 23.60 / 7.90 *

Dhampur Suga 55.35 55.95 196 / 38152 107.00 / 39.00 *

Dhampure Sgr 36.55 37.30 2 / 3100 198.30 / 29.50 *

Dhan Agri 183.70 183.50 54 / 11802 260.00 / 138.75 *

Dhan Jeevan 8.00 8.10 1 / 100 8.50 / 6.05 25/06/2008

Dhan Roto Sp 9.30 9.20 8 / 1970 20.35 / 4.83 *

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

Dhanalak.bnk 90.90 92.90 1254 / 187027 163.25 / 55.30 *

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

Dhandapani F 19.50 18.95 18 / 6866 72.75 / 15.45 *

Dhanlxmi Fab 29.40 29.00 1 / 90 50.00 / 27.50 04/09/2008

Dhanprayog 41.45 34.55 1 / 100 41.45 / 23.25 20/04/2007

Dhanustech 169.80 172.60 479 / 56980 384.75 / 119.75 *

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 3.50 3.50 1 / 120 8.92 / 3.17 29/08/2008

Dharamsi Chm 12.10 12.80 51 / 14416 29.44 / 9.90 *

Dharani Fin. 6.94 7.01 9 / 2495 8.53 / 3.10 *

Dharani Sug 23.35 23.60 6 / 1348 36.60 / 14.55 *

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. 14.35 15.65 27 / 4470 46.70 / 12.00 *

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

Dhp India Lt 14.01 14.19 3 / 850 32.45 / 12.50 *

Dhruv Estate 55.00 54.35 1 / 1 115.95 / 17.20 08/08/2008

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

Dhruva Cap. 8.42 8.02 2 / 200 8.42 / 6.12 *

Dhunseri Tea 113.05 115.30 35 / 1101 199.90 / 63.05 *

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

Diamant.inv 119.60 125.85 31 / 49450 172.00 / 30.70 31/03/2008

Diamines&chm 32.60 31.85 3 / 30 78.00 / 28.55 *

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

Diamond Cabl 301.25 304.70 62 / 1748 599.00 / 276.75 *

Diana Tea Co 63.70 60.70 301 / 161874 63.70 / 8.80 *

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

Dic India 156.95 150.25 23 / 234 250.00 / 124.10 *

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 9.88 10.15 297 / 46743 31.95 / 8.05 *

Dil Ltd 198.05 206.45 19 / 429 351.60 / 149.35 *

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 1749.70 1771.20 61 / 760 2570.00 / 1250.00 *

Dish Tv 39.05 40.60 8742 / 2658409 106.00 / 26.30 *

Dishman Phar 316.50 322.10 62 / 1058 427.00 / 250.00 *

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

Divi's Lab. 1512.65 1540.00 1752 / 31536 1930.00 / 1100.00 *

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 23.60 23.60 7 / 1000 36.95 / 16.00 *

Divyajyoti I 11.55 12.29 13 / 1100 21.90 / 7.10 *

Djs Stock 21.30 20.30 2 / 200 44.70 / 13.45 31/07/2008

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

Dlf Limited 494.45 522.75 35736 / 1646151 1225.00 / 350.30 *

D-link India 89.30 92.30 415 / 13262 130.00 / 62.00 *

Dmc Inter 7.96 8.30 49 / 51447 77.25 / 6.75 *

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

Dolat Inv. 5.88 5.99 127 / 81261 28.55 / 2.97 *

Dollex Ind 16.05 15.65 105 / 88404 127.45 / 14.15 *

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 4.04 4.01 30 / 12106 12.50 / 3.06 *

Dolphin Off. 234.30 233.75 66 / 1293 363.95 / 139.25 *

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. 41.45 41.40 42 / 2520 214.90 / 37.05 *

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

Dover Secur. 171.25 178.80 10 / 2179 289.95 / 16.20 *

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 46.00 47.05 2 / 260 93.70 / 33.25 *

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

Dr.reddy's 584.65 599.15 581 / 27919 760.00 / 464.00 *

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 484.65 490.90 80 / 571 1356.10 / 429.00 *

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 85.50 86.10 162 / 6037 400.00 / 84.10 *

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 13.25 12.58 17 / 1122 26.00 / 9.75 *

Dujodw.prod. 8.56 8.55 7 / 900 19.00 / 6.56 *

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 10.05 10.14 61 / 14562 24.60 / 7.84 *

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. 16.40 16.20 2 / 125 48.55 / 13.00 *

Dwar Sugar 86.85 88.55 48 / 3400 129.00 / 49.00 *

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

Dws Fts43 Ig 8.57 8.17 2 / 6 9.90 / 7.81 21/08/2008

Dws Fts43 Rd 8.83 9.80 2 / 100 17.25 / 6.62 *

Dws Fts43 Rg 32.05 30.55 1 / 1 32.05 / 9.78 *

Dws Fts50 Ad 10.35 10.40 2 / 200 12.00 / 8.01 29/08/2008

Dws Fts50 Ag 10.81 12.00 1 / 1 14.68 / 6.85 *

Dws Fts50 Bd 13.20 11.00 1 / 1 14.40 / 11.00 06/08/2008

Dws Fts50 Bg 12.00 N/A 1 / 1 N/A / N/A 30/07/2008

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 0.78 0.75 21 / 74687 2.75 / 0.62 *

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

Dynamat.tech 1267.70 1266.50 8 / 43 1870.00 / 855.00 *

Dynamic Ind. 10.85 11.70 29 / 8650 54.65 / 10.25 *

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 26.30 28.30 308 / 86082 39.50 / 15.10 *

| 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 |