BSE Stock Quotes on Tuesday, November 10, 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 19.75 19.60 24 / 2256 26.20 / 9.28 *

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

Daawat 61.30 57.90 1804 / 159372 84.60 / 26.10 *

Dabur (i) 162.85 157.85 4165 / 669489 164.80 / 73.30 *

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 13.15 12.58 24 / 19708 18.10 / 7.20 *

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

Dai-ichi Kar 40.75 40.75 28 / 4736 51.60 / 17.50 *

Daikaffil Ch 12.00 12.50 9 / 1231 14.23 / 5.09 *

Dailryfield 6.20 6.45 1 / 100 7.25 / 5.01 16/10/2009

Dalal St Inv 13450.10 13186.40 1 / 1 13450.10 / 4997.70 09/11/2009

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

Dalmia Cemen 144.25 143.40 206 / 10369 219.85 / 67.20 *

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. 22.55 25.00 23 / 2888 29.70 / 13.40 *

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

Danlaw Tech. 8.91 9.30 19 / 4630 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 39.70 39.00 874 / 141233 48.90 / 12.25 *

Datanet Sys. 1.93 2.03 2 / 1135 2.86 / 1.55 03/11/2009

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 5.29 5.06 8 / 12800 7.63 / 1.90 *

Db Int.st.br 36.05 36.10 3 / 15 47.45 / 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 5.36 5.11 20 / 4991 7.69 / 1.81 *

Dcm Ltd. 31.35 30.70 84 / 6854 36.90 / 14.00 *

Dcm Shr.con 51.35 51.60 289 / 22565 71.00 / 20.80 *

Dcm Shr.ind 157.10 157.65 144 / 10534 188.00 / 34.35 *

Dcw Ltd. 20.75 21.15 1846 / 675050 22.35 / 6.06 *

De Nora 58.00 58.90 13 / 745 79.20 / 33.00 *

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

Decan Cement 199.75 201.80 47 / 3208 293.00 / 109.25 *

Deccan Bear. 27.00 25.95 7 / 269 57.55 / 16.00 20/10/2009

Deccan Chr* 155.85 160.00 2792 / 149346 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 6.45 6.17 1 / 200 11.00 / 5.33 *

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

Deccangold 40.85 42.25 3720 / 1044303 44.35 / 13.75 *

Decolight Ce 9.65 9.61 19 / 2170 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 111.75 111.10 824 / 96255 143.30 / 28.25 *

Deepak Fert. 89.10 88.30 477 / 43763 111.40 / 47.15 *

Deepak Nitr. 121.10 121.60 27 / 1504 160.00 / 73.00 *

Deepak Spinn 11.62 11.76 5 / 600 15.45 / 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 41.20 42.85 1135 / 251455 59.00 / 20.10 *

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

Delta Mag 12.60 12.00 1 / 50 21.20 / 8.95 *

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

Delton Cable 59.80 53.25 8 / 251 81.00 / 33.00 *

Deltron Ltd. 36.75 35.00 3 / 150 36.75 / 20.00 17/08/2009

Dena Bank 70.35 69.05 9846 / 2231497 80.80 / 25.10 *

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. 360.80 313.00 85 / 1914 414.50 / 160.00 *

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

Denso India 71.85 73.00 157 / 17044 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 36.30 36.95 2420 / 728590 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 23.00 24.00 4 / 600 30.15 / 7.60 *

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

Devki Leas. 3.21 3.06 1 / 50 5.25 / 2.92 21/10/2009

Dewan H.fin. 174.05 178.10 4831 / 538692 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 44.40 44.20 11 / 248 52.00 / 18.25 09/11/2009

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

Dham Sugar 8.20 7.87 17 / 3143 12.36 / 4.52 *

Dhampur Suga 122.70 125.35 3773 / 531435 129.00 / 19.50 *

Dhampure Sgr 22.80 23.00 198 / 37072 32.90 / 11.91 *

Dhan Agri 190.00 189.00 8 / 386 210.00 / 128.80 *

Dhan Jeevan 7.52 7.17 2 / 400 8.05 / 6.51 22/10/2009

Dhan Roto Sp 11.83 10.84 75 / 24786 13.11 / 3.64 *

Dhanal.cotex 47.00 49.45 1 / 100 47.00 / 47.00 11/09/2009

Dhanalak.bnk 140.75 146.30 1785 / 144372 178.40 / 37.00 *

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

Dhandapani F 10.75 11.09 4 / 1010 14.33 / 7.00 *

Dhanlxmi Fab 20.65 21.70 5 / 300 28.20 / 9.14 06/11/2009

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

Dhanustech 30.65 31.15 270 / 42150 46.50 / 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 5.79 5.80 18 / 8450 9.79 / 3.56 *

Dharani Fin. 6.93 6.60 2 / 1408 8.22 / 4.57 *

Dharani Sug 91.35 89.75 74 / 15846 97.70 / 10.28 *

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. 12.48 12.74 11 / 945 14.75 / 4.58 *

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

Dhp India Lt 18.00 17.40 4 / 104 20.30 / 11.22 *

Dhruv Estate 29.00 27.80 9 / 1148 44.70 / 18.10 *

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

Dhunseri Tea 154.60 160.40 54 / 2019 183.50 / 56.00 *

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

Diamant.inv 116.00 121.50 1 / 10 140.00 / 37.65 09/11/2009

Diamines&chm 53.55 54.65 68 / 7735 64.80 / 17.20 *

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

Diamond Cabl 178.15 180.30 214 / 18319 252.70 / 61.20 *

Diana Tea Co 25.35 24.80 138 / 26432 40.50 / 15.50 *

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

Dic India 189.50 202.05 1022 / 62674 209.50 / 96.05 *

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 7.83 7.84 192 / 55500 11.00 / 3.60 *

Dil Ltd 245.55 245.30 34 / 2263 309.00 / 93.00 *

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 1419.85 1441.75 22 / 242 1779.00 / 1200.00 *

Dish Tv 37.45 37.50 4208 / 1599015 59.95 / 12.67 *

Dishman Phar 217.50 223.70 790 / 30544 272.80 / 87.00 *

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

Divi's Lab. 570.60 567.00 1841 / 74383 671.23 / 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 23.50 23.65 31 / 12935 29.05 / 12.80 *

Divyajyoti I 9.50 10.00 5 / 4010 12.40 / 6.02 *

Djs Stock 39.55 37.70 1 / 100 63.30 / 14.80 *

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

Dlf Limited 377.75 390.10 49305 / 3869586 490.80 / 124.15 *

Dmc Inter 23.15 24.05 169 / 104307 29.50 / 1.66 *

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

Dolat Inv. 4.50 4.52 92 / 52236 7.80 / 2.31 *

Dollex Ind 9.17 8.82 23 / 7594 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 2.94 3.01 13 / 4022 5.00 / 1.41 *

Dolphin Off. 346.15 342.80 167 / 9075 397.70 / 106.10 *

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. 23.75 22.65 19 / 5112 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 45.00 45.55 2 / 100 48.05 / 20.25 *

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

Dr.reddy's 1090.30 1103.05 1947 / 80216 1120.55 / 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 508.40 496.85 4675 / 145524 649.95 / 186.05 *

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 75.60 74.70 589 / 70348 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 42.90 N/A N/A / N/A N/A / N/A 06/09/1996

DSQ Biotech 3.80 4.70 413 / 144618 N/A / N/A 12/02/2003

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 11.20 11.07 7 / 1331 13.54 / 4.70 *

Dujodw.prod. 17.85 17.70 183 / 72292 18.55 / 4.00 *

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

Duke Offshor 36.15 38.05 2 / 300 59.90 / 24.00 09/11/2009

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

Duncans Indu 9.70 9.37 63 / 47027 12.00 / 4.71 *

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. 23.90 23.80 33 / 612 27.90 / 10.46 *

Dwar Sugar 109.30 110.90 458 / 37507 121.70 / 27.20 *

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 9.30 9.00 1 / 250 12.87 / 3.75 15/10/2009

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 0.77 0.76 43 / 70472 1.35 / 0.34 *

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

Dynamat.tech 858.40 870.80 82 / 5080 1358.40 / 324.10 *

Dynamic Ind. 8.99 8.50 8 / 760 12.20 / 5.24 *

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 14.95 15.07 92 / 30486 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 |