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

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

I Bright St 1.70 N/A N/A / N/A N/A / N/A 08/10/1996

I C I C I 61.45 62.00 536 / 239982 83.90 / 40.00 30/05/2002

I D L Salzbau 1.60 2.00 17 / 5200 6.00 / 0.25 26/11/1999

I F B Leasing 2.80 2.50 1 / 100 8.85 / 1.00 09/10/2000

I S P L 0.80 0.80 1 / 200 2.20 / 0.80 30/07/2001

I.b.p Co. 509.45 511.60 59 / 1752 572.00 / 311.00 01/06/2007

I.c.s.a. Ind 169.10 171.90 1678 / 99860 229.90 / 48.35 *

Iag Co.ltd. 17.05 17.50 41 / 6891 29.85 / 16.40 *

IB Ind 2.00 2.00 2 / 501 3.60 / 1.60 16/07/2002

IB Infotech 2.20 2.20 1 / 200 N/A / N/A 27/12/2002

Ib Securitie 37.55 38.40 3905 / 1679596 61.20 / 16.80 *

Ibn18 93.15 89.55 1104 / 70423 138.00 / 51.15 *

Iccon Oil 1.44 1.21 28 / 21872 N/A / N/A 08/02/2005

ICDS 42.55 42.00 3 / 175500 42.00 / 40.50 22/04/1999

ICES Soft 0.45 0.40 136 / 77440 N/A / N/A 05/04/2002

Ichalkarnji Soya 0.80 N/A N/A / N/A N/A / N/A 18/11/1997

Ici India 572.50 564.55 31 / 589 600.00 / 360.00 *

Icici Bank 909.40 895.05 18795 / 731789 983.70 / 252.75 *

Icici Ltd(pp 64.00 66.50 24 / 11600 114.25 / 33.90 24/03/2000

ICICI Power 10.95 11.90 1 / 100 15.40 / 10.95 12/06/2001

ICICI Premie 13.75 13.61 3 / 1100 13.99 / 10.10 19/01/2004

Icicon Electr 1.00 0.90 1 / 200 8.35 / 0.90 28/04/2000

ICP Sec 4.00 N/A N/A / N/A 4.00 / 4.00 15/04/1998

Icra 773.60 773.15 177 / 6767 939.90 / 324.00 *

IDBI Bank 59.00 59.35 459 / 62717 83.70 / 34.15 06/05/2005

Idbi Bank L 128.65 125.80 16616 / 2905525 137.25 / 39.75 *

IDBI M(Div95) 12.25 12.25 1 / 1000 13.10 / 7.75 13/04/2000

IDBI M(Gro95) 10.50 10.00 1 / 100 10.50 / 7.50 12/01/2000

Idea Cell 50.35 50.80 6941 / 1631726 91.70 / 40.00 *

Idea Space 12.97 10.81 15 / 1900 N/A / N/A 22/09/2004

Ideal Carpets 3.10 3.10 5 / 1000 9.50 / 3.00 24/08/2001

Ideal Hotels 4.20 3.40 1 / 100 10.90 / 2.30 19/02/2001

Ideal Optics 13.35 N/A 1 / 100 N/A / N/A 18/02/2002

IDI 2.95 2.90 11 / 2173 N/A / N/A 10/05/2002

Iec Edu 32.00 32.45 62 / 2973 52.05 / 12.50 *

Ifb Agro 68.45 67.15 25 / 11844 85.20 / 35.80 *

Ifb Ind.ltd. 63.60 63.70 54 / 6206 81.60 / 19.25 *

IFB Indus. 23.00 N/A N/A / N/A N/A / N/A 05/11/1997

IFB Venture 0.50 0.60 N/A / N/A 2.00 / 0.50 30/11/1998

Ifci Ltd 50.60 50.75 16841 / 6599439 61.15 / 15.25 *

Ifgl Refract 38.45 38.70 831 / 133766 41.95 / 13.30 *

IFGL Refractories 1.65 N/A N/A / N/A N/A / N/A 17/12/1996

Ifl Prmoter 8.20 7.97 2 / 100 11.84 / 3.50 *

IFM Impex 1.60 2.00 1 / 100 3.30 / 1.60 06/07/2001

Ifsl Ltd. 0.44 0.45 9 / 4182 0.89 / 0.34 *

IG Petro 37.15 37.05 44 / 5930 45.50 / 13.25 *

Igarshi Mot 30.35 30.85 23 / 3085 41.90 / 10.00 *

Igateglobal 404.20 404.20 121 / 259675 435.00 / 210.05 25/01/2008

Iggi Highway 1.95 1.95 N/A / N/A 2.00 / 1.95 12/03/1999

Iggi Resorts 3.50 N/A N/A / N/A N/A / N/A 03/10/1997

Ikab Sec 19.50 18.90 2 / 100 19.50 / 7.68 06/11/2009

Ikf Finance 11.55 11.09 17 / 1130 14.75 / 6.00 *

Ikf Techno 4.92 4.73 1398 / 5003942 7.00 / 2.02 *

Il & Fs Inve 43.00 43.30 420 / 72856 282.20 / 39.55 *

Imc Finance 29.60 N/A 1 / 200 N/A / N/A 05/09/2007

Impex 11.90 11.97 22 / 8090 14.75 / 4.39 *

Imppowers 117.65 111.30 213 / 26296 139.80 / 32.00 *

In Hou Prod 12.00 11.50 3 / 180 16.60 / 5.34 *

Inani Marble 57.00 54.60 25 / 1775 65.90 / 20.05 *

Inani Sec. 13.85 14.15 1 / 10 22.70 / 12.64 *

Inca Finleas 99.90 105.00 1 / 10 227.50 / 52.05 *

Incab 15.75 N/A N/A / N/A N/A / N/A 22/09/1995

Incap Finance 6.50 N/A N/A / N/A N/A / N/A 24/05/1996

Incap Ltd. 12.50 12.52 7 / 1100 15.75 / 8.09 *

Incon Engg. 6.60 6.60 4 / 600 6.60 / 2.86 *

Incorp Engineers 1.90 1.65 1 / 500 2.15 / 1.25 29/05/2001

Ind Bosch Gems 1.00 1.15 1 / 100 4.00 / 0.30 11/02/2000

Ind Cem Cap 7.24 6.90 5 / 900 9.35 / 3.28 12/11/2009

Ind Food & Ferm 2.05 1.70 2 / 6000 6.00 / 0.60 25/02/2000

Ind Infoline 142.65 140.35 6246 / 927176 173.25 / 34.40 *

Ind Jyoti 10.00 10.00 N/A / N/A N/A / N/A 27/02/1998

Ind Metals 75.00 N/A N/A / N/A N/A / N/A 16/01/1997

Ind Prakas-a 11.50 12.05 21 / 15800 14.45 / 7.50 29/10/1999

Ind Prakas-b 22.20 20.60 14 / 4300 25.90 / 13.70 29/10/1999

Ind Ratna(ro 13.35 13.15 2 / 300 13.35 / 8.25 19/01/2001

Ind Sagar 14.55 13.50 1 / 100 16.15 / 13.00 26/04/2001

Ind Seam Stl 3.35 3.15 128 / 47850 3.70 / 0.85 17/05/2002

Ind Seamles Stl 12.95 12.00 1 / 400 28.50 / 10.50 12/05/2000

Ind Seamless Fin 0.40 0.50 1 / 100 0.95 / 0.40 05/09/2001

Ind. Gypsum 116.30 115.40 38 / 1976 129.95 / 63.05 04/01/2005

Ind. Maize 1.00 1.20 16 / 10900 4.40 / 0.25 25/02/2000

Ind. Navratna 3.15 3.30 1 / 500 3.80 / 2.40 03/06/1999

Ind. Oxygen 52.25 58.00 N/A / N/A 65.00 / 52.25 15/06/1998

Ind. Rubber 1.60 2.10 1 / 200 3.20 / 1.60 22/03/2001

Ind.acrylics 5.70 5.51 151 / 165933 5.97 / 1.32 *

Ind.bank Hsg 14.15 14.07 38 / 4100 18.35 / 5.88 *

Ind.bank Mer 15.60 15.50 26 / 4250 21.40 / 6.50 *

Ind.card 107.50 109.35 44 / 2592 122.90 / 41.65 *

Ind.charge 14.11 13.55 137 / 127000 18.40 / 7.25 14/11/2006

Ind.foils 14.34 14.61 82 / 31389 23.95 / 8.90 *

Ind.glycols 114.35 119.95 532 / 57268 172.40 / 41.55 *

Ind.hume Pip 610.90 617.95 32 / 537 729.00 / 205.25 *

Ind.leas.dev 10.13 10.24 5 / 5750 11.58 / 6.15 *

Ind.linkchai 310.55 345.00 1 / 5 N/A / N/A 25/03/2004

Ind.resort 408.00 415.70 38 / 1637 449.00 / 226.00 17/04/2007

Ind.security 51.10 55.70 45 / 6171 68.00 / 7.04 *

Ind.steam. 19.05 18.80 134 / 43349 22.90 / 8.75 25/08/2005

Ind.swift Lt 27.50 27.05 69 / 24052 30.80 / 10.50 *

Ind.toners 31.60 30.10 67 / 22345 40.20 / 6.70 *

Indabrator 22.00 20.40 1 / 50 22.00 / 20.40 23/05/2001

Indag Products 0.30 N/A N/A / N/A N/A / N/A 04/07/1997

Indag Rubber 78.45 75.50 50 / 7208 85.00 / 16.05 *

Indage Res 10.59 10.47 20 / 6950 20.97 / 6.61 *

Indage Vin 53.45 57.00 1998 / 267524 151.80 / 39.40 *

Indagiv Comm 41.00 42.95 1 / 100 50.15 / 41.00 10/11/2009

Indana Spices 7.00 N/A N/A / N/A N/A / N/A 08/05/1995

Indbul Real 235.00 239.20 10524 / 847400 298.10 / 81.80 *

Indeen Alloy 11.00 N/A N/A / N/A N/A / N/A 16/08/1996

Indergiri Fn 5.70 5.47 1 / 300 10.60 / 3.49 *

India Castor 0.90 1.40 1 / 400 3.00 / 0.40 23/04/1999

India Cem. 103.50 105.95 2506 / 476852 180.00 / 78.60 *

India E-comm 5.28 5.86 1 / 500 N/A / N/A 20/01/2004

India Forge 12.40 12.75 2 / 800 27.00 / 12.40 16/03/2000

India Gelat. 44.45 44.05 71 / 5605 65.10 / 12.09 *

India Home 16.80 17.30 10 / 1000 19.15 / 3.59 *

India Housin 3.50 N/A N/A / N/A N/A / N/A 02/09/1996

India Infusion 8.00 N/A N/A / N/A N/A / N/A 17/07/1997

India Intern 0.90 1.15 1 / 300 0.90 / 0.90 05/09/2001

India Motor 360.05 366.90 9 / 126 410.00 / 120.20 *

India Nippon 187.65 188.35 72 / 5230 216.00 / 71.25 *

India Niveh 700.50 701.10 7 / 301 846.40 / 490.10 *

India Poly Fibres 10.61 10.78 242 / 366097 10.95 / 6.50 04/10/2006

India Poly. 0.54 0.56 9 / 8700 N/A / N/A 18/09/2006

India Radiators 1.60 2.10 1 / 1350 6.50 / 1.30 17/10/2000

India Sugar 4.00 3.55 1 / 100 5.90 / 1.10 02/12/1999

India Touris 104.55 99.60 1 / 100 104.55 / 104.55 21/10/2009

Indiab Power 35.10 35.05 9264 / 4733068 45.50 / 31.75 *

Indiabulls 129.30 134.00 5086 / 448384 224.20 / 80.60 *

Indiaco Ven 50.20 50.00 27 / 8339 464.00 / 29.50 *

Indian Alum 160.00 163.00 72 / 2842 201.00 / 93.00 07/11/2003

Indian Bank 163.35 161.25 994 / 159921 195.70 / 63.75 *

Indian Bank (A 5.40 N/A 1 / 200 N/A / N/A 03/01/2000

Indian Extr 6.70 6.40 4 / 600 12.40 / 6.40 05/11/2009

Indian Hotel 87.45 88.00 3231 / 455898 92.00 / 34.00 *

Indian Inf 5.00 5.00 1 / 10 N/A / N/A 03/01/2002

Indian Magnetic 3.80 N/A N/A / N/A N/A / N/A 09/01/1996

Indian Met 353.85 357.50 123 / 4664 438.80 / 99.45 *

Indian Oil 294.30 295.85 4938 / 274890 790.00 / 291.50 *

Indian Over. 116.10 115.70 889 / 108415 141.00 / 37.55 *

Indian Polyfins 0.75 N/A N/A / N/A N/A / N/A 18/03/1997

Indian Seaml 86.70 87.90 81 / 68953 90.80 / 23.50 08/12/2005

Indian Steel Wires 1.50 N/A N/A / N/A N/A / N/A 10/02/1997

Indian Sucro 16.55 16.25 31 / 7011 24.60 / 6.06 *

Indiana Dairy 0.75 0.95 1 / 200 6.90 / 0.30 19/04/2000

Inditalia Re 0.85 0.70 1 / 400 5.10 / 0.60 21/12/2001

Ind-jyoti(B) 25.30 25.05 N/A / N/A N/A / N/A 27/02/1998

Ind-moti 6.80 N/A N/A / N/A N/A / N/A 28/03/1997

Indo Amer Cr 2.00 N/A N/A / N/A N/A / N/A 14/02/1997

Indo Ameri. Adv. Phr 24.00 N/A N/A / N/A N/A / N/A 06/01/1997

Indo Amines 17.75 18.05 16 / 2205 21.50 / 8.00 *

Indo Aquatic 2.35 3.00 1 / 100 4.55 / 1.40 27/03/2000

Indo Asi Fu 44.85 44.15 42 / 6482 69.80 / 24.60 *

Indo Asian F 126.70 119.25 1365 / 848725 137.90 / 11.31 16/06/2005

Indo Asn.fin 29.20 30.70 1 / 500 30.80 / 10.76 12/11/2009

Indo Bio (Rts) 12.00 N/A N/A / N/A N/A / N/A 29/09/1995

Indo Biotech Food 4.00 4.30 6 / 1000 28.20 / 2.00 02/02/2001

Indo Bonito 9.72 10.23 35 / 7998 14.88 / 6.50 *

Indo Borax 64.05 62.05 80 / 15297 69.65 / 35.00 *

Indo Britain 1.00 1.00 1 / 1200 1.00 / 1.00 16/02/2001

Indo Count 8.68 8.66 9 / 2662 11.80 / 3.17 *

Indo Credit 1.05 1.25 1 / 5 N/A / N/A 07/08/2002

Indo Dutch Prod 0.30 2.10 1 / 7100 N/A / N/A 29/06/1999

Indo Flogates 4.60 6.00 1 / 100 20.30 / 4.25 26/07/2000

Indo Fr Bio 0.60 0.70 45 / 49224 N/A / N/A 31/01/2003

Indo Green 37.40 37.45 2 / 100 43.50 / 26.00 11/11/2009

Indo Gulf Explos 1.25 1.65 2 / 400 6.00 / 1.10 22/11/2001

Indo Gulf Fe 260.65 240.30 477 / 56229 274.00 / 105.55 07/04/2006

Indo Korea Exp 3.50 1.10 N/A / N/A 6.00 / 1.00 02/11/1998

Indo Power C 0.75 N/A N/A / N/A N/A / N/A 13/06/1997

Indo Rama 31.85 31.40 65 / 11503 44.85 / 11.75 *

Indo Swiss 10.60 11.50 2 / 500 11.50 / 7.00 23/02/2000

Indo Texprint 1.30 1.60 1 / 100 3.25 / 1.00 09/10/2000

Indo Vanillon Chm 0.70 0.90 1 / 300 2.95 / 0.70 27/03/2001

Indo Zinc 2.80 2.25 1 / 100 3.50 / 1.75 28/03/2001

Indo-Ameri Cemnt 1.00 N/A N/A / N/A N/A / N/A 26/08/1997

Indo-Amr Opt 1.70 2.15 1 / 100 6.90 / 0.50 20/04/2000

Indoasian P 39.00 39.95 2 / 2 43.50 / 38.05 05/11/2009

Indo-city In 4.45 4.47 10 / 5625 5.55 / 2.34 *

Indoco Rem 257.40 260.45 64 / 2844 292.80 / 104.00 *

Indocount Fi 1.83 1.90 25 / 3397 4.21 / 1.76 12/11/2009

Indo-germa P 2.70 3.00 1 / 400 2.70 / 2.70 13/06/2001

Indogulf Cor 52.00 50.95 419 / 116469 67.15 / 42.00 03/03/2003

Indo-Holland Agri 18.00 N/A N/A / N/A N/A / N/A 10/10/1994

Indokem Ltd. 4.40 4.55 4 / 800 6.45 / 2.75 *

Indo-maxwell 0.75 N/A N/A / N/A N/A / N/A 14/02/1997

Indo-pacific 2.72 2.86 7 / 2100 5.20 / 1.17 *

Indoramtex 64.55 64.25 52 / 9012 84.15 / 40.00 23/01/2007

Indore Wire 1.05 1.35 2 / 300 6.85 / 1.05 06/06/2001

Indotechtr 300.75 294.85 457 / 14017 358.60 / 168.05 *

Indra Gas 160.35 165.10 2655 / 484980 182.00 / 95.40 *

Indraprast 39.05 38.50 1031 / 221792 43.80 / 19.90 *

Ind-ratna 13.20 N/A N/A / N/A N/A / N/A 09/01/1996

Indrayani Bi 2.11 2.15 1 / 2 4.00 / 1.43 *

Indsil Hyd 41.30 41.95 48 / 3730 56.50 / 15.10 *

Ind-Swift La 67.55 67.50 668 / 60014 74.90 / 22.30 *

Indtradeco 0.39 0.41 23 / 26350 0.93 / 0.22 *

Indu Nisan(n 7.70 2.00 1 / 50 7.70 / 0.50 12/07/1999

Indu Nissan 1.00 N/A 2 / 700 N/A / N/A 04/01/2002

Inducon(i) 59.40 59.90 5 / 500 64.75 / 12.10 13/02/2001

Inducto Stl. 24.95 23.80 7 / 405 30.25 / 17.30 *

Indus Foods 0.70 0.70 N/A / N/A 0.95 / 0.15 26/05/1998

Indus Networ 2.75 3.00 4 / 5200 3.70 / 1.29 *

Indus.&prud. 936.90 936.60 12 / 213 1040.00 / 360.00 *

Indus.inv.tr 49.50 50.10 3 / 300 65.40 / 27.15 *

Indusfila 24.20 24.85 41 / 5515 76.30 / 13.85 *

Indusind Bnk 128.10 133.60 2230 / 263165 145.45 / 26.20 *

Indusmin Foods 1.00 1.00 N/A / N/A 2.00 / 0.70 22/09/1998

Industl Progresive 1.70 2.00 N/A / N/A 1.70 / 1.70 30/06/1998

Industrial Cables 1.60 2.00 1 / 200 3.80 / 1.60 21/07/2000

Industrial Oxygen 372.00 373.00 1 / 100 430.00 / 263.50 08/10/1999

Ine Abs L 162.70 163.95 52 / 2328 187.00 / 73.00 *

Inegrated Ent 11.05 11.05 1 / 10 N/A / N/A 13/07/2001

Info Edge 762.85 789.60 101 / 924 813.00 / 390.00 *

Info-drive S 32.80 32.70 25 / 1809 55.70 / 18.00 *

Infomedia 73.35 72.10 35 / 1919 130.05 / 48.15 *

Infoquest So 0.25 0.25 2 / 2500 N/A / N/A 13/02/2002

Inform Tech 1.05 1.25 342 / 338880 N/A / N/A 12/02/2003

Informedtec 22.25 23.40 2 / 220 29.35 / 5.83 *

Infosys Tech 2358.80 2322.70 8508 / 224631 2414.70 / 1065.00 *

Infotech En. 257.55 262.55 113 / 1743 298.00 / 68.05 *

Infotrek Sys 21.30 20.35 7 / 1169 30.60 / 9.00 *

Infra Devfin 170.60 166.25 12977 / 2008031 172.20 / 44.15 *

Infra Indus. 6.10 6.10 8 / 1980 8.91 / 2.29 *

Ing Vysya Bn 290.10 291.80 1102 / 69089 326.70 / 103.25 *

Ingersoll 325.00 325.00 77 / 8629 369.10 / 200.15 *

Inland Printers 2.30 1.85 1 / 100 7.45 / 1.25 26/06/2001

Inllac Grans 8.50 8.90 1 / 100 N/A / N/A 19/09/2005

Innocorp L 9.00 10.12 67 / 13787 13.57 / 5.71 *

Innov Soft 1.89 1.82 19 / 4000 N/A / N/A 23/01/2004

Innov. Tech Pac 2.50 2.50 1 / 100 2.75 / 2.50 16/08/2001

Innov.secur. 5.55 5.55 1 / 1 N/A / N/A 30/07/2002

Innova Food 33.65 33.80 42 / 2789 38.25 / 14.35 *

Innovative Print 11.00 9.00 16 / 3300 12.85 / 1.00 05/07/2000

Innovis.e-co 0.42 0.44 4 / 22000 N/A / N/A 18/05/2006

Inox Leasing 8.50 8.50 1 / 100 17.50 / 5.05 27/03/2003

Inox Leisure 56.75 57.90 327 / 23769 71.90 / 18.95 *

Insectcid 79.90 80.05 126 / 8428 89.70 / 26.45 *

Insilco Ltd. 19.80 17.50 835 / 299305 21.75 / 5.32 *

Insutech (I) 4.70 4.30 10 / 3589 9.75 / 1.91 *

Int.conveyor 668.55 670.70 23 / 488 774.00 / 101.00 *

Int.data Man 16.30 15.59 1 / 100 16.30 / 12.23 13/10/2008

Intec Cap 14.67 13.98 7 / 1002 35.95 / 10.90 *

Intech International 3.80 3.65 N/A / N/A 6.00 / 1.00 12/03/1999

Intecon (India) 2.00 N/A N/A / N/A N/A / N/A 30/01/1997

Intedigital 3.98 3.62 3 / 7 5.30 / 1.89 *

Integ Fin Se 19.10 19.15 3 / 40 22.05 / 11.25 *

Integ Tech 0.38 0.45 1 / 500 N/A / N/A 17/05/2004

Integ.financ 4.95 4.82 12 / 22320 5.97 / 3.37 *

Integ.proein 1.62 1.55 1 / 100 1.62 / 1.62 02/09/2009

Integ.rubain 2.25 2.75 1 / 5 N/A / N/A 31/01/2003

Integ.switch 4.31 4.11 2 / 3000 4.31 / 3.57 24/07/2008

Integr Knit 7.66 7.30 1 / 300 7.66 / 7.66 24/07/2008

Integra Cap. 9.30 9.39 1 / 100 12.30 / 2.35 12/11/2009

Integra.hind 360.25 375.05 4 / 124 414.00 / 100.00 *

Integra.hite 1.35 1.29 2 / 200 2.49 / 0.63 12/11/2009

Integrated Amusement 1.00 N/A N/A / N/A N/A / N/A 11/07/1997

Integrated Thermoplastics 1.10 1.75 N/A / N/A 1.10 / 1.10 23/04/1998

Intelvisions 22.20 23.05 39 / 5566 31.80 / 13.00 *

Intens Tech 12.27 12.42 62 / 16304 21.30 / 5.90 *

Intensiv Air 3.45 3.63 1 / 100 3.83 / 0.85 28/10/2009

Inter Digi 3.14 3.24 212 / 322875 3.79 / 1.10 *

Inter Glob F 15.50 N/A 2 / 200 N/A / N/A 06/11/2009

Inter St.fin 0.74 0.76 16 / 38105 0.97 / 0.41 *

Inter St.oil 4.13 4.13 2 / 2000 6.55 / 3.11 *

Inter.combus 280.05 280.65 87 / 2868 344.00 / 80.25 *

Inter.diamon 3.43 3.40 58 / 27643 N/A / N/A 13/09/2007

Inter.hsg.fi 11.78 12.39 1 / 100 18.05 / 11.78 *

Inter.travel 113.50 109.55 154 / 9821 138.50 / 47.50 *

Interads Exports 4.25 N/A N/A / N/A N/A / N/A 23/02/1996

Intercorp In 2.80 N/A 1 / 3300 N/A / N/A 27/03/2002

Intercraft 6.20 5.00 1 / 100 6.20 / 6.20 18/09/2001

Interface Fn 0.39 0.41 22 / 39201 0.79 / 0.26 *

Interfit Tec 14.55 15.31 122 / 22503 16.05 / 1.31 *

Interlink Exports 3.80 N/A N/A / N/A N/A / N/A 09/01/1996

Interlink Pe 30.20 30.25 16 / 7100 39.15 / 7.00 *

Intl Catalysts 2.60 0.70 N/A / N/A 2.60 / 0.70 29/01/1999

Intl Ceramics 3.00 N/A N/A / N/A N/A / N/A 28/06/1994

Intl Hometex 2.86 2.70 8 / 947 4.48 / 1.63 *

Intl Waterbase 0.60 N/A N/A / N/A N/A / N/A 23/05/1997

Intl. Bestfood 122.50 252.00 1 / 100 173.90 / 77.50 18/09/2001

Intl. Securities 9.00 N/A N/A / N/A N/A / N/A 07/05/1997

Intra Infote 29.35 30.00 1 / 200 79.60 / 24.00 29/10/2009

Intron 2.55 2.65 1 / 100 6.05 / 1.20 23/11/2001

Invest &prec 102.40 102.85 33 / 1296 146.45 / 24.75 *

Invicta Med 4.42 4.55 3 / 2347 11.88 / 4.33 *

Inwinex Ph 3.58 3.41 14 / 5639 4.77 / 1.51 *

Io System 25.00 25.50 1 / 100 26.00 / 25.00 22/04/2008

Iol Chem Ph 51.85 52.65 134 / 8815 120.00 / 45.00 *

Iol Net Com 29.10 28.15 205 / 36327 58.00 / 23.30 *

Ion Exchange 121.95 120.10 168 / 19958 143.00 / 55.00 *

Iota Chemiculture 2.70 N/A N/A / N/A N/A / N/A 09/10/1997

Ip Rings 68.85 68.90 13 / 440 71.50 / 26.20 *

Ipca Lab.ltd 904.75 892.40 46 / 1379 935.00 / 285.05 *

Ipcl 483.10 474.85 2718 / 230480 486.00 / 227.15 04/10/2007

Ipitata Ref 11.30 12.25 1 / 100 14.10 / 7.55 11/04/2000

I-power Sols 5.27 5.22 11 / 3280 7.28 / 2.38 *

Iprufmp36a D 9.54 9.65 13 / 3490 34.35 / 8.14 21/11/2008

Iprufmp36a G 11.14 11.13 8 / 12106 19.16 / 8.11 21/11/2008

IQ Infotech 2.47 2.36 9 / 9550 3.91 / 0.79 *

Irb Infra 258.50 262.95 3584 / 250584 274.90 / 65.00 *

Ircon International 305.00 N/A N/A / N/A N/A / N/A 17/10/1995

Ishan Dyes & Chem 14.50 13.45 1 / 100 20.35 / 5.50 04/10/2000

Ishita Drugs 8.49 8.50 9 / 555 12.53 / 4.91 *

Ishwar Bhuv. 4.09 3.90 1 / 100 11.02 / 3.00 04/11/2009

Ishwar Medi 0.09 0.10 72 / 542227 N/A / N/A 16/10/2003

Ishwarshakti 3.19 3.04 2 / 2 3.19 / 3.19 19/06/2008

Ismt Ltd 52.35 52.75 427 / 48192 59.70 / 14.10 *

Isnar Finance 5.50 N/A N/A / N/A N/A / N/A 25/07/1997

Ispat Inds. 20.15 20.00 5450 / 5272280 28.60 / 9.00 *

Ispat Profile 0.70 0.80 39 / 10418 N/A / N/A 14/02/2003

Ispat Profiles 5.50 N/A N/A / N/A N/A / N/A 25/08/1995

Ist Ltd. 100.10 100.50 24 / 470 148.35 / 47.80 *

Isw Ltd 5.08 5.16 16 / 15583 8.11 / 2.72 *

It People 7.33 7.55 59 / 19323 15.50 / 3.90 *

Italian Jewellery Mfg 1.00 N/A N/A / N/A N/A / N/A 14/11/1997

ITC Bhadra 41.70 42.35 39 / 4834 59.00 / 35.35 05/04/2002

ITC Bhadrachalam (PP) 50.00 N/A N/A / N/A N/A / N/A 02/07/1996

ITC Classic Fin 6.20 6.75 N/A / N/A 9.00 / 5.50 08/05/1998

Itc Hotels 161.45 160.05 52 / 3236 177.00 / 98.10 07/04/2005

Itc Ltd. 254.85 253.50 2454 / 249362 267.90 / 155.75 *

Itdcem 177.50 178.45 42 / 1481 233.50 / 60.10 *

Iti Ltd. 45.95 47.30 9777 / 2226119 51.85 / 13.10 *

ITL Finlease 13.00 N/A N/A / N/A N/A / N/A 21/03/1997

Itl Industrs 36.00 34.15 70 / 7786 37.65 / 11.35 *

ITW Signode 77.20 77.10 3 / 59 94.25 / 36.05 28/02/2002

Ivee Injecta 4.00 4.50 2 / 400 N/A / N/A 09/09/2003

Ivp Ltd 27.40 28.40 25 / 1469 43.40 / 12.10 *

Ivr Prime 149.45 144.90 1219 / 66773 158.65 / 24.05 *

Ivrcl Infras 410.65 397.05 7677 / 585530 424.80 / 82.25 *

Iwind Energy 44.50 43.60 2103 / 361407 48.50 / 16.80 *

| 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 |