BSE Stock Quotes on Friday, November 13, 2009 (E)

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

E.com Infote 6.82 6.50 3 / 51 9.87 / 3.29 *

E.i.d.par 319.70 320.10 337 / 8339 357.50 / 124.00 *

E.star Infot 0.29 0.27 38 / 62310 0.86 / 0.25 13/02/2009

Earnest Health 2.00 2.40 4 / 3400 5.00 / 0.25 02/03/2000

East (I) Granite 2.50 N/A N/A / N/A N/A / N/A 15/03/1996

East C.steel 5.80 5.61 2 / 400 13.55 / 5.60 11/11/2009

East West Trvl 3.25 N/A N/A / N/A N/A / N/A 14/02/1997

East. Min& Allied 0.50 0.50 1 / 100 7.45 / 0.50 27/10/2000

East. Overseas 1.60 2.05 1 / 800 6.00 / 1.00 16/03/2000

Easter Si(ps 17.54 19.23 2348 / 892183 20.15 / 6.60 *

Eastern Gas 37.20 37.20 7 / 922 84.60 / 19.50 *

Eastern Granites 4.00 N/A N/A / N/A N/A / N/A 22/08/1997

Eastern Hotels 220.00 N/A N/A / N/A N/A / N/A 15/03/1996

Eastern Sug. 10.83 10.66 65 / 24373 20.00 / 6.21 *

Eastern Tred 17.15 16.35 5 / 500 19.00 / 14.00 *

Easternsilk 120.70 114.80 506 / 35499 125.00 / 34.25 01/10/2004

Easunreyrl 84.95 84.95 55 / 6277 108.60 / 31.10 *

Ebers Phar. 2.00 N/A 1 / 500 N/A / N/A 25/02/2002

EBF Fin 6.75 N/A N/A / N/A N/A / N/A 21/03/1996

Ece Industri 30.00 29.50 391 / 1157398 44.85 / 24.80 24/03/2003

Ece Industrs 188.05 190.30 13 / 220 250.00 / 80.00 *

Eclat Chem. 2.00 2.00 3 / 500 4.70 / 1.50 29/03/2000

Eclerx 394.45 402.25 94 / 2076 432.20 / 85.65 *

Eco Board In 10.11 10.11 32 / 2466 15.90 / 6.07 *

Ecoplast 17.85 18.10 1 / 54 21.00 / 11.40 12/11/2009

Eddy Current 19.00 21.00 N/A / N/A 21.00 / 15.50 28/05/1998

Edelweiss Ca 486.10 493.95 490 / 15685 542.00 / 218.45 *

Edserv Soft 228.30 230.30 1365 / 77341 257.80 / 18.70 *

Educomp Soln 773.10 792.10 43346 / 1461001 5085.00 / 691.25 *

Efcon Sec 1.00 N/A N/A / N/A N/A / N/A 09/01/1997

Eggro Paper 16.95 N/A N/A / N/A N/A / N/A 02/07/1996

EI Iron 12.25 N/A N/A / N/A N/A / N/A 07/10/1996

Eicher 254.60 255.70 42 / 3032 N/A / N/A 13/02/2007

Eicher Motor 572.45 581.05 233 / 10078 595.00 / 184.00 *

Eicher Tractors 85.00 N/A N/A / N/A N/A / N/A 24/05/1996

Eider Electro 1.50 1.30 1 / 100 14.40 / 1.25 12/10/2001

Eider Tele 11.75 11.55 3 / 350 N/A / N/A 14/02/2002

Eih Asso.hot 134.50 134.65 88 / 9212 155.00 / 40.20 *

Eih Ltd. 133.70 130.05 1203 / 56035 154.00 / 80.00 *

Eimco Elecon 244.00 251.80 9 / 435 334.90 / 99.10 *

Ekam Leasing 9.95 10.80 1 / 2800 12.75 / 7.50 10/03/2000

El Forge Ltd 20.55 20.60 41 / 7227 27.10 / 11.30 *

Elango Indus 10.50 10.49 10 / 810 16.85 / 8.50 *

Elantas 452.85 449.85 55 / 1625 499.90 / 144.55 *

Elar Fash 4.90 3.40 N/A / N/A 4.90 / 4.90 17/04/1998

Elb Schliff 0.50 0.60 7 / 5150 1.05 / 0.50 11/07/2001

Elbee Service 5.78 5.71 225 / 88333 N/A / N/A 20/12/2004

Elcaps Capa. 1.30 1.30 1 / 300 1.30 / 1.30 07/02/2000

Elcid Inv 12.00 N/A 1 / 50 N/A / N/A 25/09/2003

Elcon Finlease 0.65 0.80 10 / 5000 3.80 / 0.65 09/02/2001

Elcot Hitech 3.30 N/A 1 / 500 N/A / N/A 27/03/2002

Eldeco Hous. 136.00 138.00 20 / 725 169.45 / 38.00 *

Elder Health 63.05 65.85 16 / 1202 92.05 / 19.10 *

Elder Pharma 267.00 266.25 39 / 889 338.85 / 191.00 *

Elder Proj. 53.55 56.35 1 / 100 68.85 / 53.55 *

Elec.casting 39.90 40.20 722 / 220935 45.80 / 13.03 *

Elec.control 2.65 2.30 2 / 20 N/A / N/A 29/01/2003

Elecon Eng 79.80 79.95 1273 / 121847 110.85 / 23.85 *

Elect.kelvi. 9.67 9.65 128 / 64366 18.49 / 7.00 21/09/2004

Electra (Jap) 5.70 N/A N/A / N/A N/A / N/A 06/12/1996

Electra Inds 3.90 N/A N/A / N/A N/A / N/A 02/09/1997

Electrex (I) 4.50 4.50 1 / 200 N/A / N/A 26/11/2001

Electroscan 7.00 N/A N/A / N/A N/A / N/A 19/01/1996

Electrotherm 256.45 254.65 39 / 944 306.50 / 76.00 *

Elegant Flor 2.35 2.45 1 / 300 3.75 / 1.61 *

Elegant Marb 43.05 45.80 36 / 1828 49.80 / 16.25 *

Elegant Pharma 1.00 1.00 2 / 2000 4.25 / 0.85 08/03/2001

Elektro Flame 0.50 N/A N/A / N/A N/A / N/A 14/02/1997

Elf Trading 108.80 103.65 1 / 50 N/A / N/A 11/12/2007

Elgi Auto Parts 3.05 3.75 N/A / N/A 8.95 / 2.00 29/12/1998

Elgi Equip 74.90 73.95 166 / 18448 89.90 / 27.00 *

Elgi Finance 4.53 4.76 3 / 800 6.65 / 3.36 12/11/2009

Elgi Rub 9.07 9.33 84 / 31763 12.74 / 4.51 *

Elgi Tread 36.75 36.65 103 / 7312 41.55 / 22.00 01/10/2004

Elite Appl 13.00 N/A N/A / N/A N/A / N/A 22/04/1997

Ellenbarrie 300.30 286.00 2 / 6 300.30 / 125.30 10/11/2009

Ellora Paper 40.45 42.55 1 / 50 49.35 / 40.45 23/10/2009

Ellora Steel 2.40 2.40 1 / 100 3.25 / 1.25 31/01/2000

Elnet 2.15 2.50 N/A / N/A 4.50 / 1.00 12/03/1999

Elnet Tech. 64.20 67.25 115 / 9471 69.75 / 19.20 *

Elpro Inter 550.05 570.75 4 / 556 588.75 / 233.10 *

Elpro Packin 0.75 0.90 5 / 25000 N/A / N/A 10/03/2004

Elque Poly. 10.20 11.05 1 / 100 11.05 / 10.20 30/03/2001

Eltrol Ltd. 0.47 0.41 86 / 150827 0.83 / 0.31 *

Elvis India 1.20 N/A N/A / N/A N/A / N/A 05/06/1997

Ema India 40.15 41.20 9 / 9 51.25 / 23.70 *

Emaai Pharma 1.65 2.00 N/A / N/A 3.00 / 0.50 05/03/1999

Emami Ltd. 470.70 468.70 198 / 3068 513.80 / 175.00 *

Emco Ltd. 84.65 84.00 499 / 45484 106.40 / 26.00 *

Emerald Cer 13.75 N/A N/A / N/A N/A / N/A 10/06/1997

Emergy Pharm 1.22 1.51 12 / 1700 N/A / N/A 11/05/2004

Emgee Cables 4.00 N/A 1 / 100 N/A / N/A 28/06/2002

Emkay Aromat 9.11 7.60 1 / 1 N/A / N/A 27/06/2003

Emkay Glob F 68.00 67.50 17 / 445 85.90 / 24.00 *

Emkay Inds 23.20 N/A N/A / N/A N/A / N/A 07/11/1997

Emmessar Bio 5.51 5.71 5 / 1850 7.28 / 3.20 *

Emmsons Int. 62.95 64.25 101 / 13733 104.00 / 35.20 *

Empee Dist 133.45 133.45 135 / 5796 173.80 / 39.00 *

Empee Sugars 18.30 18.60 80 / 36701 21.65 / 5.70 *

Empire Fin 19.00 N/A N/A / N/A N/A / N/A 12/04/1996

Empire Hotels 5.00 5.40 1 / 100 8.90 / 2.60 01/03/2000

Empire Ind. 340.60 331.15 31 / 2144 389.00 / 132.05 *

Empire Medical 2.00 N/A N/A / N/A N/A / N/A 23/10/1996

Empowerind 30.35 28.95 644 / 236325 30.95 / 2.50 *

Emtex Ind 2.46 2.57 1 / 500 4.19 / 2.46 11/11/2009

Enarai Fin 3.00 2.25 8 / 2600 4.90 / 0.50 03/12/1999

Enbee Tradg. 5.95 4.96 1 / 100 N/A / N/A 15/09/2005

Enchante Jew 3.70 3.70 1 / 100 N/A / N/A 02/01/2002

Encore Soft. 7.00 7.03 8 / 7637 12.56 / 3.57 *

Energy Dev. 56.85 57.10 32 / 4628 82.30 / 31.20 *

Energy Prod. 6.50 7.00 1 / 100 8.00 / 6.50 06/12/2001

Engine Valves 131.90 120.00 N/A / N/A 194.00 / 110.00 30/06/1998

Enginrs.(i) 1460.00 1401.70 1575 / 24337 1478.00 / 331.30 *

English I.cl 502.40 518.95 226 / 2470 561.90 / 222.05 *

Enjayes Natural Fla 14.00 N/A N/A / N/A N/A / N/A 02/09/1996

Enkay Texofd 2.55 2.60 1 / 500 12.65 / 2.15 16/03/2001

Enkei Castal 52.05 54.20 2 / 53 64.40 / 11.25 *

Ennore Coke 45.65 43.75 375 / 166558 45.90 / 11.90 *

Enrich Ind. 5.55 5.30 15 / 4315 5.79 / 1.76 *

Ensa Steel 12.16 12.20 36 / 5096 20.65 / 11.21 *

Enso Secut 14.80 14.40 7 / 540 29.90 / 12.00 *

Ent Network 199.25 189.00 5973 / 395005 270.90 / 93.00 *

Entegra Ltd 31.80 31.00 64 / 15030 47.85 / 8.35 *

Enter.inteli 34.80 N/A 1 / 10 N/A / N/A 24/06/2002

Enterpr.inte 7.00 7.07 1 / 250 9.52 / 4.95 21/10/2009

Envain Elect 14.30 13.70 2 / 125 17.00 / 8.56 *

Enviro Clean 0.80 0.65 7 / 4600 3.30 / 0.65 14/06/2001

Eonour Soft. 1.59 1.52 56 / 112247 N/A / N/A 28/12/2007

Epc Indus. 48.30 46.00 11 / 2470 65.20 / 16.30 *

Epic Energy 40.85 41.80 43 / 9165 124.65 / 22.75 *

Epic Enzymes 2.57 2.58 10 / 2024 3.88 / 1.60 *

Equip. Conduc. 0.90 1.15 1 / 200 3.50 / 0.90 29/08/2001

Era Fin.(i) 24.05 24.90 5 / 330 32.90 / 9.05 *

Era Infra 204.70 200.00 2576 / 338092 207.40 / 61.70 *

Esab India 465.00 473.75 170 / 25052 510.90 / 195.00 *

Escort Finan 5.65 5.87 16 / 4197 8.90 / 2.35 *

Escorts 108.40 110.60 2924 / 350379 134.00 / 30.65 *

Escorts Tractors 136.00 N/A N/A / N/A N/A / N/A 12/04/1996

Esenes Forgings 2.40 N/A N/A / N/A N/A / N/A 11/12/1997

E-serve Int. 959.30 951.10 297 / 50976 970.90 / 557.10 14/12/2004

Eskay K'n'it 2.89 2.93 87 / 76385 3.66 / 1.01 *

Esquir Money 5.50 6.50 1 / 100 N/A / N/A 11/11/2004

Esquire Engg. 20.50 N/A N/A / N/A N/A / N/A 30/08/1996

Ess Dee Alum 353.00 350.75 1256 / 36589 403.00 / 110.60 *

Essar (India) 44.00 N/A N/A / N/A N/A / N/A 24/05/1996

Essar Invt 53.50 N/A N/A / N/A N/A / N/A 08/11/1995

Essar Oil 134.65 133.70 9363 / 961957 194.00 / 60.10 *

Essar Ship. 62.40 62.15 862 / 113301 90.50 / 19.40 *

Essar Steel 51.80 57.20 19239 / 6438660 78.20 / 30.10 13/12/2007

Essar Teleho 335.00 335.00 1 / 100 N/A / N/A 29/10/2004

Essel Prop 41.30 42.05 123 / 13385 49.40 / 9.50 *

Essem Catalyst 3.40 3.00 1 / 200 5.00 / 1.15 21/03/2000

Essen Comp 12.50 N/A N/A / N/A N/A / N/A 25/07/1994

Essen Supple 4.00 3.96 2 / 500 4.00 / 4.00 26/06/2009

Essjay Syn 1.00 1.90 1 / 1000 1.90 / 1.00 24/09/1999

Esskay Pharma 2.05 2.50 2 / 200 5.00 / 1.50 23/04/1999

Esskay Tele. 3.27 3.12 91 / 82034 N/A / N/A 28/12/2007

Ester Indus. 19.85 20.00 170 / 53410 28.15 / 8.00 *

Etc Network 249.85 241.00 205 / 19282 373.30 / 45.30 01/02/2008

Etc Network 143.85 147.45 31 / 986 201.00 / 50.10 *

Etc Networks 37.65 38.50 734 / 79137 69.45 / 27.75 21/10/2004

ETP Corp 2.85 3.15 19 / 9902 N/A / N/A 10/01/2003

Eupharma Lab 1.57 1.95 26 / 10100 N/A / N/A 18/05/2004

Eureka Inds 2.45 3.25 1 / 300 3.50 / 2.45 16/01/2001

Euro Ceramic 37.05 36.50 25 / 2965 60.00 / 22.10 *

Euro Gold Je 4.00 4.40 2 / 600 N/A / N/A 05/07/2005

Euro Industries 2.50 N/A N/A / N/A N/A / N/A 28/08/1997

Euro Ledar F 5.37 5.23 2 / 600 5.73 / 1.75 10/11/2009

Euro Leder Fash 10.00 N/A N/A / N/A N/A / N/A 08/01/1997

Euro Marine Prod 0.85 1.00 1 / 500 6.20 / 0.85 26/05/2000

Euro Multi 30.70 31.35 787 / 143851 80.90 / 27.30 *

European Soft 0.50 0.60 45 / 27218 N/A / N/A 31/01/2003

Eurotex Ind 22.50 22.80 5 / 719 28.20 / 9.35 *

Eveready (i) 60.75 60.85 631 / 105365 76.50 / 11.51 *

Everest Builders 7.55 N/A N/A / N/A N/A / N/A 13/09/1996

Everest Cement 2.75 N/A N/A / N/A N/A / N/A 05/12/1996

Everest Inds 123.95 124.25 70 / 26721 131.00 / 43.50 *

Everest Kant 141.50 140.90 3107 / 209013 238.10 / 84.00 *

Everest Org 3.85 3.55 2 / 50 N/A / N/A 04/01/2002

Everlon Syn. 10.40 10.00 9 / 5100 13.00 / 3.38 *

Everonn Sys 426.75 412.70 2782 / 136345 479.80 / 79.30 *

Evinix 3.19 3.22 196 / 114571 5.46 / 1.49 *

E-wha Foam(i 0.40 0.40 1 / 5000 0.45 / 0.40 27/03/2002

Excel Crop. 125.85 125.15 195 / 9711 169.40 / 60.50 *

Excel Glasss 3.50 3.67 16 / 13773 4.86 / 1.72 *

Excel Indust 38.00 37.80 8 / 1950 49.90 / 22.00 *

Excel Info 63.75 64.85 998 / 106988 128.40 / 57.00 *

Exdon Trad.n 4.98 N/A 3 / 2000 N/A / N/A 02/03/2007

Exel Software 60.10 N/A N/A / N/A N/A / N/A 27/06/1996

Exelon Infra 44.90 42.80 1 / 100 47.25 / 42.80 *

Exide Ind. 118.55 109.10 7950 / 1216317 119.85 / 34.55 *

Explicit Fin 10.58 10.09 2 / 200 23.30 / 4.43 06/11/2009

Expo Gas Con 12.35 12.62 103 / 32183 16.35 / 3.84 16/09/2009

Extol Comm. 3.80 3.05 1 / 50 9.00 / 1.90 03/07/2001

Ez-comm Tra 4.99 4.87 3 / 2978 5.95 / 1.82 *

| 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 |