BSE Stock Quotes on Monday, December 14, 2009 (H)

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

H B Stockhold 15.50 N/A N/A / N/A N/A / N/A 06/03/1997

H J S Stones 2.50 2.00 N/A / N/A 2.50 / 1.00 13/11/1998

H Wire Ind 3.00 N/A N/A / N/A N/A / N/A 10/11/1997

H.p.cotton 12.52 12.70 1 / 250 17.32 / 9.51 *

H.s.(i) Ltd. 10.17 9.68 57 / 17664 12.13 / 5.00 *

Haji Manzoor 13.00 N/A N/A / N/A 13.00 / 13.00 02/04/1998

Haldyn Glass 84.40 84.15 82 / 8154 98.40 / 28.55 *

Hallmark Drugs 0.90 N/A N/A / N/A N/A / N/A 19/03/1998

Halonix 93.10 92.50 95 / 4045 108.90 / 36.25 *

HAMCO Mining 1.80 1.45 10 / 300 4.80 / 0.90 20/03/2001

Hamco Steels 101.00 N/A N/A / N/A N/A / N/A 08/08/1997

Hamilton Shoes 1.90 1.55 1 / 200 4.75 / 0.90 01/06/2000

Hani Industries 2.50 2.50 N/A / N/A 2.75 / 1.00 28/01/1999

Hanil E.tex 5.71 5.85 81 / 14851 8.63 / 2.61 *

Hanjer Fibre 4.32 4.13 28 / 9538 4.33 / 0.94 *

Hans Polyurethane 1.00 1.00 N/A / N/A 1.80 / 1.00 11/11/1998

Hansaflon Plasto 1.10 1.10 1 / 5000 8.00 / 1.10 26/09/2000

Hanuman Tea 10.45 10.40 11 / 486 N/A / N/A 14/02/2003

Hanung Toys 111.95 113.10 460 / 26903 132.30 / 24.25 *

Happy Home 10.00 N/A N/A / N/A N/A / N/A 01/03/1996

Har. Petro 1.00 1.10 1 / 500 4.75 / 0.40 13/04/2000

Har.fin.corp 21.35 20.35 1 / 200 21.35 / 18.50 23/09/2009

Har.leather 15.10 14.75 45 / 6774 19.45 / 7.37 *

Har.sheet Gl 14.01 14.28 63 / 21844 N/A / N/A 05/07/2005

Harbor Net 1.65 2.05 1 / 1000 N/A / N/A 31/01/2003

Hardcastle 550.00 567.45 5 / 13 926.35 / 167.00 *

Haresh Poly 1.50 1.50 2 / 200 2.95 / 1.00 06/01/2000

Hari Govind Intl 29.75 30.00 N/A / N/A 30.00 / 29.75 17/03/1999

Haria Export 6.29 6.23 20 / 6265 7.80 / 2.21 *

Harig Crank 1.00 0.99 296 / 660298 1.98 / 0.42 *

Hariom Trade 12.00 N/A N/A / N/A N/A / N/A 06/01/1997

Hariparvat M 6.00 N/A N/A / N/A N/A / N/A 22/10/1997

Harita Finance 3.50 4.25 N/A / N/A 10.00 / 2.00 19/02/1999

Harita Seat 70.35 72.00 16 / 8890 81.65 / 38.70 *

Hariyana Met 209.00 205.25 1 / 50 N/A / N/A 14/02/2003

Hariyana Sh. 35.75 36.20 53 / 2002 51.50 / 19.85 *

Harley St Ph 9.98 10.50 1 / 100 9.98 / 9.98 18/11/2009

Harmony Capital Svcs 1.00 N/A N/A / N/A N/A / N/A 04/03/1997

Harpartap Steels 3.00 N/A N/A / N/A N/A / N/A 30/01/1997

Harr.malayal 128.15 132.20 1637 / 108888 142.30 / 30.10 *

Harringtons Inds 2.50 N/A N/A / N/A N/A / N/A 13/06/1997

Harsh.chem. 0.85 0.75 1 / 100 N/A / N/A 18/03/2002

Harshita Organics 4.80 4.40 1 / 100 15.50 / 2.70 13/04/2000

Hartron Communication 9.25 9.05 N/A / N/A 15.00 / 2.15 01/01/1999

Hartron Network 4.20 4.70 N/A / N/A 8.00 / 0.75 19/02/1999

Harvcic Man. 0.36 0.37 1 / 250 0.50 / 0.20 *

Harvest Fin 1.00 N/A N/A / N/A N/A / N/A 02/06/1997

Harya Capfin 44.85 44.15 12 / 1014 50.75 / 17.50 *

Haryana Breweries 9.50 10.60 N/A / N/A 9.50 / 9.50 20/04/1998

Haryana Steel 7.00 7.00 N/A / N/A 26.15 / 5.80 01/01/1999

Haryana Suraj Malt 0.80 0.80 N/A / N/A N/A / N/A 18/03/1998

Hasti Financ 24.30 23.30 8 / 1301 29.45 / 3.00 *

Hathway Bhaw 13.15 13.00 18 / 2334 19.20 / 4.62 *

Hatigor Tea Estates 5.50 5.50 1 / 100 5.50 / 1.45 12/04/2000

Hatsun Agro 99.00 101.00 22 / 1169 111.95 / 36.00 *

Havellsindia 430.85 406.30 8569 / 394907 438.90 / 101.00 *

Hawkins Cook 653.60 657.15 102 / 2669 700.00 / 130.05 *

Haz Mul Pro 5.14 5.05 64 / 22742 7.52 / 2.71 *

Hb Estate De 55.50 57.50 52 / 2340 82.20 / 17.00 *

Hb Leas.pub 7.25 7.33 27 / 2741 9.99 / 2.85 *

Hb Mutual Fu 15.10 14.10 1 / 100 15.10 / 12.15 30/10/2000

Hb Portfolio 46.45 47.40 35 / 2145 52.00 / 16.00 *

Hb Stockhol. 29.30 29.25 96 / 13212 35.80 / 7.30 *

Hbl P Sys 37.80 38.40 208 / 32874 437.00 / 37.00 *

HCL Infosys 144.55 148.40 976 / 61636 188.80 / 66.00 *

HCL Office Automation 55.00 N/A N/A / N/A N/A / N/A 19/10/1994

HCL Techno 342.15 347.05 1940 / 109323 358.00 / 89.10 *

Hdfc 2682.95 2693.15 2810 / 67846 2875.00 / 1116.10 *

Hdfc Bank 1756.10 1783.35 1761 / 40805 1836.00 / 774.00 *

Healthy Inv. 3.05 3.05 1 / 5150 3.05 / 3.05 30/10/2000

Heb Luggage 5.25 N/A N/A / N/A N/A / N/A 19/09/1994

Heera Isp 1.35 N/A 59 / 10000 N/A / N/A 20/08/2001

Heg Limited 310.75 311.45 399 / 12041 327.00 / 94.00 *

Heidel Cem 42.00 41.10 1007 / 233162 49.70 / 13.45 *

Helios & Mat 45.15 45.95 207 / 19413 49.50 / 17.85 *

Hella Ind 117.50 118.50 17 / 918 172.90 / 83.45 *

Hem Holdings 2.00 N/A 1 / 200 N/A / N/A 07/08/2000

Hemadri Cements 4.00 4.95 3 / 2100 9.50 / 2.25 17/02/2000

Hemakuta Inv 7.40 7.70 1 / 100 13.95 / 7.40 13/09/2001

Hemi Petro Prod 1.10 1.10 N/A / N/A 1.30 / 1.10 29/01/1999

Hendez Electro 4.75 N/A N/A / N/A N/A / N/A 02/06/1995

Henkel India 44.10 44.35 779 / 353831 55.40 / 10.90 *

Henkel Spi 32.70 33.05 1231 / 556843 36.90 / 15.50 23/08/2005

Herbertsons 384.60 380.70 65 / 4538 458.15 / 205.25 17/10/2006

Herc.hoists 189.85 189.55 132 / 4442 238.60 / 71.55 *

Heritage Fds 29.00 26.00 6 / 11600 30.00 / 25.00 05/04/2002

Heritage Foo 200.05 200.00 33 / 2872 217.90 / 49.55 *

Herman Milkfoods 0.90 1.00 1 / 100 1.55 / 0.90 30/05/2001

Hero Honda 1685.45 1670.80 1250 / 34068 1797.80 / 746.70 *

Heruk Agro F 8.75 N/A N/A / N/A N/A / N/A 11/02/1997

Hester Bisc 106.85 101.70 73 / 2907 118.40 / 61.25 *

Hexaware Tec 97.25 95.60 2464 / 254330 102.80 / 18.75 *

Hexone Pharma 2.80 3.10 1 / 100 7.00 / 1.00 11/04/2000

Hfclinfotel 6.08 6.04 363 / 74367 15.35 / 4.99 *

Hgsl 452.65 464.60 63 / 956 603.00 / 92.00 *

Hicco Prod 1.55 1.55 2 / 1000 5.00 / 0.15 21/03/2000

Hics Cements 1.20 1.10 1 / 100 4.00 / 0.75 30/03/2000

High Energy 128.75 131.55 93 / 3493 152.00 / 81.50 *

Highland Ind 52.55 52.55 2 / 10000 N/A / N/A 10/02/2004

Hikal Ltd. 405.70 411.15 250 / 6390 484.00 / 119.00 *

Hillock Agro 1.09 1.24 20 / 8500 N/A / N/A 20/12/2004

Hilton Met 18.95 18.90 20 / 1007 25.80 / 11.11 *

Hilton Rubber 0.90 1.15 2 / 100 6.45 / 0.90 29/09/2000

Him Containers 2.05 N/A N/A / N/A N/A / N/A 29/08/1996

Him Ispat 1.00 N/A N/A / N/A N/A / N/A 06/11/1996

Him.fibres 34.80 36.60 1 / 100 36.60 / 34.80 06/07/2009

Himachal Fut 10.77 10.93 1196 / 618324 17.40 / 6.65 *

Himachal Tele 19.00 N/A N/A / N/A N/A / N/A 10/05/1996

Himadri Chem 328.70 327.15 38 / 1980 403.90 / 67.00 *

Himadri Cre & Fin 5.00 N/A N/A / N/A N/A / N/A 09/04/1997

Himalaya Gr. 17.00 16.50 2 / 105 17.25 / 6.00 *

Himalaya Int 38.70 39.50 584 / 183529 42.85 / 11.05 *

Himalchuli Fin 3.60 3.55 1 / 100 3.60 / 3.15 09/02/2001

Himat.seide 40.00 40.75 693 / 105097 49.90 / 17.80 *

Himats.Auto 189.75 N/A N/A / N/A N/A / N/A 20/06/1997

Himgiri Finc 1.55 N/A 1 / 500 N/A / N/A 27/07/2000

Himgiri Foods 0.80 N/A N/A / N/A N/A / N/A 13/11/1997

Hinafil (i) 0.43 0.44 23 / 48700 0.71 / 0.20 *

Hind Alumin 35.60 35.60 19 / 813 47.50 / 15.65 *

Hind Cera 5.00 N/A N/A / N/A 5.00 / 5.00 21/04/1998

Hind Chem 1.00 1.30 N/A / N/A 2.50 / 0.50 26/02/1999

Hind Contin 6.20 5.00 1 / 100 8.90 / 0.10 21/02/2000

Hind Cotex Expo 2.50 N/A N/A / N/A N/A / N/A 01/08/1997

Hind Develop 3.25 3.30 23 / 5400 15.20 / 3.15 28/07/2000

Hind Ferro & Inds 1.30 N/A N/A / N/A N/A / N/A 13/11/1997

Hind Fibcord 2.00 4.00 N/A / N/A 10.00 / 2.00 10/07/1998

Hind Finstock 2.50 N/A N/A / N/A N/A / N/A 31/05/1996

Hind Foods 4.50 N/A N/A / N/A N/A / N/A 07/11/1996

Hind Leasing 2.70 N/A N/A / N/A N/A / N/A 30/12/1997

Hind Lev Chm 309.75 318.95 114 / 3491 378.95 / 172.50 14/06/2004

Hind Liv(rts 430.50 N/A N/A / N/A N/A / N/A 16/07/1997

Hind Magnetics 1.25 N/A N/A / N/A N/A / N/A 21/02/1997

Hind Nitroproducts 2.00 N/A N/A / N/A N/A / N/A 29/11/1996

Hind Oil Exp 268.55 271.50 2867 / 184686 398.90 / 44.05 *

Hind Oxygen 90.00 96.00 1 / 5 96.00 / 90.00 24/02/2000

Hind Photo Films 30.00 N/A N/A / N/A N/A / N/A 04/03/1994

Hind Sin (p) 4.45 N/A N/A / N/A N/A / N/A 23/05/1997

Hind Tool&forge 3.00 N/A N/A / N/A N/A / N/A 17/01/1997

Hind Trans Products 12.40 N/A N/A / N/A N/A / N/A 29/12/1997

Hind Uni Lt 268.00 272.80 1733 / 252182 306.00 / 210.70 *

Hind Wires 23.00 N/A N/A / N/A N/A / N/A 16/07/1997

Hind. Udyog(PP) 3.00 N/A N/A / N/A N/A / N/A 17/04/1997

Hind.agrigen 5.05 6.25 1 / 200 N/A / N/A 28/08/2002

Hind.agroche 1.45 1.45 1 / 100 5.80 / 0.50 28/03/2000

Hind.composi 361.00 360.00 22 / 2750 372.00 / 72.25 *

Hind.constn. 136.55 137.20 3137 / 228784 149.85 / 28.80 *

Hind.copper 261.25 264.65 755 / 30554 328.00 / 82.00 *

Hind.dorr 160.00 163.85 519 / 59356 177.90 / 24.00 *

Hind.everest 23.05 24.10 2 / 60 28.15 / 12.82 *

Hind.fluroca 20.60 20.60 74 / 34800 50.00 / 15.00 *

Hind.hardy 61.40 65.40 7 / 300 71.00 / 29.15 *

Hind.industr 21.00 20.65 71 / 32051 22.50 / 10.30 *

Hind.motors 22.70 23.00 388 / 84826 29.30 / 10.76 *

Hind.nat.gls 147.45 149.80 369 / 16032 770.00 / 122.10 *

Hind.org.chm 38.70 38.90 667 / 120224 46.80 / 15.95 *

Hind.petro 397.00 397.85 2325 / 162629 425.00 / 235.00 *

Hind.power 105.40 105.30 8 / 700 N/A / N/A 07/07/2005

Hind.rect 59.05 60.75 73 / 6717 73.00 / 26.00 *

Hind.syntex 3.82 3.48 24 / 14875 3.82 / 1.66 *

Hind.tin Wrk 127.05 128.00 209 / 53357 137.50 / 13.00 *

Hindalco 140.10 141.80 6270 / 1876083 150.35 / 36.90 *

Hindoo.spin. 22.30 22.90 70 / 10673 26.40 / 7.41 *

Hindu.adhesi 17.30 17.05 14 / 2882 20.40 / 5.61 *

Hinduja Foun 160.00 159.40 4 / 96 168.90 / 48.00 *

Hinduja Vent 323.90 325.35 39 / 1249 407.80 / 85.15 *

Hindus.zi 1186.45 1187.00 1721 / 41672 1249.75 / 303.20 *

Hindustan Co 10.00 10.00 N/A / N/A 10.00 / 10.00 18/11/1998

Hindustan Ho 31.35 29.90 1 / 100 N/A / N/A 03/11/2006

Hindustn Bio 3.64 3.75 21 / 6000 4.04 / 1.24 *

Hingir Rampu 34.00 33.80 1 / 30 N/A / N/A 08/09/2006

Hinvdir 259.75 255.80 59 / 2388 285.35 / 43.05 *

Hipolin Ltd. 24.85 25.60 17 / 1510 29.90 / 9.18 *

Hira Automobiles 12.00 12.20 2 / 500 13.50 / 10.00 08/12/1999

Hiran Orgoch 8.24 8.67 51 / 20925 57.00 / 7.61 *

Hisar Spin. 10.96 10.44 2 / 200 10.96 / 9.03 30/09/2009

Hisarmet(ps 30.90 31.90 4 / 200 36.75 / 18.80 *

Hitachi Home 140.25 141.45 80 / 4586 157.00 / 25.65 *

Hitech Drill 49.45 48.40 22 / 735 91.00 / 29.15 03/05/2002

Hi-tech Drugs 1.00 1.00 N/A / N/A 3.00 / 0.60 02/02/1999

Hi-tech Gear 110.00 110.00 8 / 630 119.45 / 29.15 *

Hitech Plast 87.10 78.00 294 / 14861 93.00 / 25.50 *

Hitechi Jewe 6.95 7.72 2 / 500 N/A / N/A 22/01/2004

Hiteck Organics 5.00 N/A N/A / N/A N/A / N/A 25/06/1996

Hitek Ind 8.60 N/A N/A / N/A N/A / N/A 11/01/1996

Hitesh Textiles 0.40 0.50 N/A / N/A 0.80 / 0.40 16/06/1998

Hitkari Chin 2.52 2.74 2 / 310 N/A / N/A 20/12/2004

Hitkari Ind. 10.40 11.85 2 / 200 N/A / N/A 19/09/2006

Hitkit Glob 0.68 0.68 1 / 20 1.15 / 0.45 *

Hittco Tools 7.55 7.27 3 / 55 10.40 / 6.42 *

HK Finechem 12.88 12.61 7 / 270 18.02 / 11.03 11/12/2009

H-Lon Hosiery 2.00 N/A N/A / N/A N/A / N/A 19/12/1997

HMG Industries 1.30 1.50 3 / 2300 8.50 / 0.70 13/04/2000

Hmt Ltd. 66.40 67.20 302 / 25336 82.40 / 24.25 *

Hoganas (I) 96.05 96.05 1 / 200 100.00 / 75.00 27/02/2002

Honda Siel 250.25 251.95 29 / 2696 268.00 / 118.05 *

Honeywell 2258.60 2294.20 96 / 498 2320.00 / 652.00 *

Hope Leasing 1.45 1.90 1 / 100 8.65 / 1.45 12/04/2000

Hotel Benjara 14.75 N/A N/A / N/A N/A / N/A 01/12/1995

Hotel Krishna Intl 1.90 1.90 1 / 100 6.50 / 1.00 20/06/2000

Hotel Leela. 45.75 44.80 3839 / 1298615 46.20 / 16.00 *

Hotel Rugby 1.65 2.00 8 / 3900 20.55 / 3.85 30/01/2003

Hotel Shree Krishna 6.15 6.50 4 / 900 22.30 / 3.30 02/06/2000

Hotline Glas 0.61 0.65 28 / 16550 2.66 / 0.54 13/02/2009

Hotline Tele 1.60 1.60 4 / 1550 5.25 / 1.58 13/02/2009

Housing Dev 348.05 342.90 32989 / 2908517 410.80 / 62.50 *

Hov Services 80.05 76.50 4978 / 565940 84.90 / 23.00 *

Howard Hotel 11.90 12.37 22 / 3200 14.95 / 7.62 *

Hoysala Blow 6.25 N/A N/A / N/A N/A / N/A 28/01/1993

HPCL 200.00 N/A N/A / N/A N/A / N/A 21/03/1996

HPM Industries 11.00 N/A N/A / N/A N/A / N/A 27/05/1996

Hrb Floricul 14.50 15.70 1 / 100 18.00 / 11.00 02/03/2000

Hsil 59.45 59.65 74 / 7657 63.90 / 24.75 *

Ht Media 139.85 142.85 180 / 4275 153.75 / 35.60 *

Hulta Pharma 5.35 5.35 3 / 5950 9.40 / 3.28 11/12/2009

Hyd.indus 425.20 422.65 414 / 7577 450.00 / 102.00 *

Hyderflextc 3.24 3.27 13 / 5260 3.41 / 1.25 *

Hydrabad Lamps 1.00 N/A N/A / N/A N/A / N/A 14/02/1997

Hydro S & S* 32.60 33.90 4 / 151 44.00 / 22.80 *

Hydro S & S* 36.50 36.50 1 / 312 38.00 / 30.00 03/09/2009

Hydroflex Eq 12.45 10.00 9 / 2000 12.45 / 10.00 24/07/2000

Hytaisun Magnetics 1.20 N/A N/A / N/A N/A / N/A 12/09/1997

Hytone Texst 5.75 5.80 4 / 1900 8.04 / 1.96 *

| 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 |