BSE Stock Quotes on Monday, November 30, 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 18.55 18.80 20 / 6370 26.20 / 9.28 *

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

Daawat 56.75 55.85 318 / 22864 84.60 / 26.10 *

Dabur (i) 158.20 162.40 1660 / 184338 170.00 / 75.00 *

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 13.04 12.72 13 / 5057 18.10 / 7.20 *

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

Dai-ichi Kar 38.45 38.85 11 / 682 51.60 / 17.50 *

Daikaffil Ch 11.66 11.06 8 / 911 14.23 / 5.09 *

Dailryfield 6.10 6.20 1 / 100 7.25 / 5.01 13/11/2009

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 144.60 142.15 1024 / 80291 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. 23.20 22.30 2 / 101 29.70 / 13.40 *

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

Danlaw Tech. 9.40 9.27 8 / 1998 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 36.10 35.15 173 / 14355 48.90 / 12.25 *

Datanet Sys. 1.94 1.85 1 / 196 2.86 / 1.55 24/11/2009

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 6.05 6.29 16 / 6305 7.63 / 1.90 *

Db Int.st.br 41.90 39.95 12 / 260 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 4.76 4.97 15 / 5099 7.69 / 1.81 *

Dcm Ltd. 30.45 30.20 52 / 2415 36.90 / 14.00 *

Dcm Shr.con 50.15 48.55 221 / 20745 71.00 / 20.80 *

Dcm Shr.ind 144.70 143.45 60 / 8146 188.00 / 38.85 *

Dcw Ltd. 21.40 20.50 2409 / 804408 22.35 / 6.06 *

De Nora 58.70 59.35 10 / 574 79.20 / 33.00 *

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

Decan Cement 189.45 184.55 34 / 2328 293.00 / 109.25 *

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

Deccan Chr* 155.20 149.70 3724 / 358532 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 7.17 7.51 2 / 21 11.00 / 5.33 *

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

Deccangold 33.80 33.90 998 / 236564 44.35 / 13.75 *

Decolight Ce 9.27 9.03 28 / 5325 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 101.50 100.20 660 / 53205 143.30 / 28.25 *

Deepak Fert. 91.00 90.35 344 / 68274 111.40 / 47.15 *

Deepak Nitr. 125.00 120.10 68 / 7783 160.00 / 73.00 *

Deepak Spinn 12.00 11.90 10 / 1550 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 41.50 40.85 722 / 95220 59.00 / 20.65 *

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

Delta Mag 13.00 13.10 2 / 125 21.20 / 8.95 *

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

Delton Cable 55.00 56.00 20 / 927 81.00 / 33.00 *

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

Den Network 160.20 156.45 2609 / 211594 197.00 / 149.50 *

Dena Bank 78.00 78.50 11254 / 2498336 85.60 / 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. 320.25 312.50 9 / 101 427.00 / 161.00 *

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

Denso India 81.75 83.05 29 / 1252 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 35.30 35.10 1768 / 469209 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 25.25 24.70 7 / 800 30.15 / 7.60 *

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

Devki Leas. 3.80 3.74 1 / 25 5.25 / 2.92 *

Dewan H.fin. 199.45 175.45 5581 / 623840 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 50.25 49.95 6 / 302 58.50 / 19.05 *

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

Dham Sugar 9.11 9.45 6 / 350 12.36 / 4.52 *

Dhampur Suga 131.90 131.65 1303 / 141817 144.90 / 19.60 *

Dhampure Sgr 21.75 21.95 16 / 1175 32.90 / 11.91 *

Dhan Agri 192.00 186.70 35 / 2120 210.00 / 128.80 *

Dhan Jeevan 8.28 7.89 1 / 500 8.28 / 6.51 25/11/2009

Dhan Roto Sp 15.38 14.65 162 / 50786 16.03 / 3.64 *

Dhanal.cotex 44.70 47.00 1 / 50 47.00 / 44.70 18/11/2009

Dhanalak.bnk 142.50 142.25 1241 / 99504 178.40 / 37.00 *

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

Dhandapani F 11.16 11.69 10 / 365 14.33 / 7.00 *

Dhanlxmi Fab 19.50 19.60 1 / 100 28.20 / 9.14 26/11/2009

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

Dhanustech 28.90 27.55 61 / 11458 45.70 / 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 7.78 7.41 15 / 8605 9.79 / 3.56 *

Dharani Fin. 8.99 8.99 7 / 1660 9.45 / 4.57 *

Dharani Sug 110.50 105.35 115 / 18206 124.90 / 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. 13.14 12.75 10 / 11620 14.75 / 4.58 *

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

Dhp India Lt 20.05 20.50 5 / 1245 21.20 / 11.22 *

Dhruv Estate 27.50 28.90 1 / 100 43.00 / 18.10 *

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

Dhunseri Tea 170.15 156.40 510 / 35388 183.50 / 56.00 *

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

Diamant.inv 106.75 112.25 2 / 317 140.00 / 37.65 *

Diamines&chm 61.25 59.80 39 / 2121 66.00 / 17.20 *

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

Diamond Cabl 166.75 165.50 236 / 10939 252.70 / 61.20 *

Diana Tea Co 29.05 27.85 451 / 135631 40.50 / 15.50 *

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

Dic India 184.40 181.30 46 / 1333 217.00 / 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 9.06 8.63 33 / 9165 11.00 / 3.60 *

Dil Ltd 236.45 235.70 32 / 1124 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 1335.00 1327.95 42 / 502 1779.00 / 1200.00 *

Dish Tv 39.60 39.05 2972 / 826541 59.95 / 14.15 *

Dishman Phar 218.80 214.30 357 / 16015 272.80 / 87.00 *

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

Divi's Lab. 605.85 586.15 3000 / 86897 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 22.70 23.65 4 / 402 29.05 / 12.80 *

Divyajyoti I 9.35 9.49 9 / 3015 12.40 / 6.02 *

Djs Stock 38.60 39.45 19 / 4400 63.30 / 14.80 27/11/2009

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

Dlf Limited 351.60 350.60 37233 / 2790980 490.80 / 124.15 *

Dmc Inter 18.70 18.75 329 / 174366 29.50 / 1.66 *

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

Dolat Inv. 4.38 4.34 76 / 46119 7.80 / 2.31 *

Dollex Ind 8.12 8.14 18 / 5229 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 2.83 2.84 23 / 31791 5.00 / 1.41 *

Dolphin Off. 331.55 319.50 109 / 3053 397.70 / 112.00 *

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. 29.90 28.50 178 / 91065 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 50.00 49.10 16 / 1039 54.90 / 21.50 *

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

Dr.reddy's 1129.45 1110.00 1536 / 50109 1146.00 / 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 477.05 469.10 385 / 13662 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 69.00 67.70 180 / 15353 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 11.00 10.76 7 / 626 13.54 / 4.70 *

Dujodw.prod. 18.05 17.90 49 / 7429 20.65 / 4.00 *

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

Duke Offshor 30.70 29.25 28 / 8600 59.90 / 24.00 *

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

Duncans Indu 10.18 9.83 56 / 17780 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. 22.00 22.50 6 / 603 27.90 / 10.46 *

Dwar Sugar 122.15 118.80 1859 / 192635 134.80 / 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 0.71 0.69 26 / 50910 1.35 / 0.34 *

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

Dynamat.tech 890.00 897.00 12 / 251 1358.40 / 324.10 *

Dynamic Ind. 10.22 9.66 16 / 2626 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 14.90 14.87 36 / 6725 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 |