|
| Business Line
| The Hindu |
| NSE |
BSE |
BL250|
National Stock Exchange Quotes on Friday, May 16, 2008
(T)
| Company Name | Close | Prev Close | Trade / Volume | Year High/Year Low |
| T C S | 981.05 | 984.75 | 942436207.05 / 959662.00 | 1278.50 / 720.00 | | T T Limited | 20.40 | 19.85 | 336848.05 / 16722.00 | 38.05 / 16.55 | | Tainwala Chemical An | 13.05 | 13.35 | 5488.75 / 421.00 | 25.45 / 9.25 | | Taj Gvk Hotels & Res | 150.60 | 150.15 | 1453977.75 / 9687.00 | 205.00 / 100.00 | | Take Solutions Ltd | 722.80 | 715.90 | 857976.55 / 1184.00 | 1350.00 / 663.10 | | Talbros Auto. Comp. Ltd | 45.40 | 45.00 | 69020.50 / 1491.00 | 80.40 / 32.10 | | Tamilnadu Newsprt & | 104.35 | 103.65 | 10521007.35 / 99077.00 | 150.00 / 83.50 | | Tamilnadu Petroprodu | 19.20 | 16.00 | 14937289.75 / 790209.00 | 37.10 / 13.25 | | Tamilnadu Telecommun | 12.25 | 12.50 | 37898.00 / 3100.00 | 26.45 / 9.00 | | Tanla Solutions Limited | 287.40 | 285.65 | 33102633.85 / 116153.00 | 850.00 / 253.00 | | Tantia Const Ltd | 98.05 | 96.50 | 656805.15 / 6851.00 | 154.90 / 73.25 | | Tata Chemicals Ltd | 370.45 | 350.80 | 396253307.45 / 1071337.00 | 430.90 / 227.00 | | Tata Coffee Limited | 228.95 | 225.55 | 4459969.10 / 19326.00 | 347.00 / 178.00 | | Tata Communications Ltd | 510.80 | 501.15 | 134549509.90 / 265381.00 | 783.00 / 359.00 | | Tata Elxsi (i) Ltd | 185.80 | 185.35 | 1380974.40 / 7417.00 | 364.80 / 126.65 | | Tata Investment Corp | 574.95 | 550.65 | 56327848.90 / 97686.00 | 900.00 / 365.60 | | Tata Metaliks Ltd | 176.85 | 178.90 | 5357221.45 / 30023.00 | 223.50 / 107.60 | | Tata Motors | 671.80 | 659.95 | 392207175.75 / 588330.00 | 841.90 / 530.50 | | Tata Power Co | 1451.90 | 1400.85 | 769085710.30 / 533803.00 | 1649.80 / 568.00 | | Tata Sponge Iron Lim | 286.95 | 284.60 | 10120952.75 / 35220.00 | 333.80 / 105.50 | | Tata Steel | 891.15 | 881.70 | 1661632380.10 / 1877403.00 | 1048.00 / 527.50 | | Tata Tea Ltd | 947.80 | 923.85 | 329775581.00 / 349476.00 | 1021.50 / 545.00 | | Tata Teleserv(mahara | 35.85 | 36.05 | 326422112.45 / 9104088.00 | 64.95 / 24.80 | | Tatacoffee Ncd 7% | 165.00 | 144.95 | 4459969.10 / 19326.00 | 165.00 / 120.00 | | Tci Finance Ltd | 25.65 | 26.05 | 51389.70 / 2000.00 | 67.40 / 17.30 | | Tech Mahindra Limited | 956.70 | 932.90 | 411016385.40 / 425108.00 | 1590.00 / 575.00 | | Techno Ele. & Eng. Co Ltd | 195.65 | 190.40 | 793779.50 / 4080.00 | 369.90 / 91.00 | | Technocraft Ind Ltd | 68.90 | 68.35 | 275904.90 / 4016.00 | 98.50 / 43.65 | | Teledata Informatics Ltd | 18.15 | 18.05 | 6932084.45 / 380006.00 | 94.90 / 13.35 | | Texmaco Limited | 1629.90 | 1589.95 | 109947271.95 / 67633.00 | 1965.00 / 840.00 | | The Ruby Mills Ltd | 1247.75 | 1238.35 | 221932.50 / 178.00 | 2149.90 / 471.10 | | The Tinplate Co. (i) Ltd | 40.10 | 39.60 | 315238.50 / 7849.00 | 97.90 / 30.60 | | Themis Medicare Ltd. | 151.50 | 150.45 | 47227.50 / 311.00 | 340.00 / 131.00 | | Thermax Ltd | 457.20 | 454.55 | 23361130.00 / 51020.00 | 945.00 / 336.60 | | Thiru Arooran Sugars | 109.20 | 113.60 | 377492.55 / 3363.00 | 153.50 / 67.60 | | Thirumalai Chemicals | 194.50 | 190.00 | 624156.10 / 3272.00 | 308.70 / 141.00 | | Thomas Cook | 102.45 | 102.25 | 8324557.85 / 81342.00 | 142.45 / 54.15 | | Tide Water Oil Ltd | 3900.00 | 3920.00 | 78756.30 / 20.00 | 5220.00 / 1600.00 | | Til Ltd | 429.00 | 417.20 | 343236.85 / 805.00 | 825.85 / 190.00 | | Time Techno. | 818.70 | 825.15 | 1053695.50 / 1291.00 | 1135.00 / 420.00 | | Times Guaranty Limit | 24.65 | 25.20 | 1380.40 / 56.00 | 72.90 / 14.05 | | Timken India Ltd. | 98.95 | 98.25 | 151240.85 / 1525.00 | 172.90 / 80.05 | | Tips Industries | 55.70 | 56.20 | 540544.10 / 9668.00 | 142.40 / 34.25 | | Titagarh Wagons Ltd. | 777.10 | 774.40 | 260848553.90 / 332885.00 | 940.00 / 540.00 | | Titan Ind. | 1278.00 | 1277.75 | 138802680.75 / 108242.00 | 1789.90 / 692.00 | | Today's Writing Prod | 76.50 | 77.30 | 411538.25 / 5373.00 | 111.90 / 51.00 | | Tokyo Plast Intl Ltd | 11.70 | 12.20 | 86041.90 / 7525.00 | 17.95 / 8.00 | | Torrent Pharmaceutic | 169.70 | 171.00 | 3235853.00 / 19121.00 | 290.00 / 123.00 | | Torrent Power Ltd | 130.05 | 133.20 | 27088305.55 / 204360.00 | 268.00 / 60.20 | | Tourism Finance Corp | 26.55 | 26.70 | 966167.35 / 36487.00 | 55.40 / 15.25 | | Trans & Recti. Ltd | 404.60 | 406.20 | 1796593.05 / 4449.00 | 939.00 / 320.35 | | Transport Corpn Of I | 88.05 | 87.35 | 754526.65 / 8524.00 | 185.00 / 65.50 | | Transwarranty Fin. Ltd. | 21.10 | 21.55 | 8340.25 / 395.00 | 56.25 / 17.50 | | Trent Ltd | 519.95 | 527.20 | 1439847.90 / 2756.00 | 828.00 / 462.00 | | Tricom India Limited | 143.20 | 145.25 | 16221866.65 / 113276.00 | 258.00 / 89.00 | | Trigyn Technologies | 22.50 | 23.00 | 727687.80 / 32109.00 | 40.70 / 15.15 | | Triveni Engg. & Inds | 125.90 | 128.45 | 235999358.00 / 1853577.00 | 214.00 / 48.40 | | Ttk Prestige Ltd | 141.85 | 142.70 | 162388.70 / 1144.00 | 234.00 / 102.50 | | Tube Investments Of | 52.15 | 51.65 | 862665.50 / 16601.00 | 97.40 / 43.05 | | Tulip It Services Ltd | 940.15 | 939.65 | 11300110.65 / 12023.00 | 1168.00 / 662.00 | | Tulsi Extrusion Ltd. | 69.55 | 67.65 | 58129648.25 / 828536.00 | 148.90 / 66.00 | | Tv Today Network Ltd | 113.35 | 112.45 | 3685189.45 / 32594.00 | 199.70 / 88.00 | | Tv18 India Limited | 321.75 | 320.15 | 9963298.75 / 30944.00 | 1080.00 / 295.00 | | Tvs Electronics Ltd | 38.20 | 38.35 | 258430.00 / 6763.00 | 70.95 / 24.00 | | Tvs Motor Co | 41.90 | 41.40 | 41628074.55 / 988305.00 | 78.95 / 30.00 | | Tvs Srichakra Ltd | 103.55 | 105.10 | 94049.90 / 905.00 | 178.00 / 80.10 | |
