BSE Stock Quotes on Friday, November 27, 2009 (H)

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

H B Stockhold 15.50 N/A N/A / N/A N/A / N/A 06/03/1997

H J S Stones 2.50 2.00 N/A / N/A 2.50 / 1.00 13/11/1998

H Wire Ind 3.00 N/A N/A / N/A N/A / N/A 10/11/1997

H.p.cotton 14.15 14.89 6 / 382 17.32 / 9.51 26/11/2009

H.s.(i) Ltd. 8.25 8.50 12 / 2151 12.13 / 4.83 *

Haji Manzoor 13.00 N/A N/A / N/A 13.00 / 13.00 02/04/1998

Haldyn Glass 79.90 82.70 177 / 21702 98.40 / 28.55 *

Hallmark Drugs 0.90 N/A N/A / N/A N/A / N/A 19/03/1998

Halonix 91.95 93.10 191 / 6765 108.90 / 36.25 *

HAMCO Mining 1.80 1.45 10 / 300 4.80 / 0.90 20/03/2001

Hamco Steels 101.00 N/A N/A / N/A N/A / N/A 08/08/1997

Hamilton Shoes 1.90 1.55 1 / 200 4.75 / 0.90 01/06/2000

Hani Industries 2.50 2.50 N/A / N/A 2.75 / 1.00 28/01/1999

Hanil E.tex 4.81 4.72 33 / 22141 8.63 / 2.61 *

Hanjer Fibre 2.70 2.61 1 / 200 2.81 / 0.94 *

Hans Polyurethane 1.00 1.00 N/A / N/A 1.80 / 1.00 11/11/1998

Hansaflon Plasto 1.10 1.10 1 / 5000 8.00 / 1.10 26/09/2000

Hanuman Tea 10.45 10.40 11 / 486 N/A / N/A 14/02/2003

Hanung Toys 106.85 110.90 570 / 36864 132.30 / 24.25 *

Happy Home 10.00 N/A N/A / N/A N/A / N/A 01/03/1996

Har. Petro 1.00 1.10 1 / 500 4.75 / 0.40 13/04/2000

Har.fin.corp 21.35 20.35 1 / 200 21.35 / 18.50 23/09/2009

Har.leather 13.78 13.51 99 / 8713 15.20 / 7.37 *

Har.sheet Gl 14.01 14.28 63 / 21844 N/A / N/A 05/07/2005

Harbor Net 1.65 2.05 1 / 1000 N/A / N/A 31/01/2003

Hardcastle 584.45 607.40 36 / 398 926.35 / 139.90 *

Haresh Poly 1.50 1.50 2 / 200 2.95 / 1.00 06/01/2000

Hari Govind Intl 29.75 30.00 N/A / N/A 30.00 / 29.75 17/03/1999

Haria Export 5.00 4.93 5 / 800 7.80 / 2.21 *

Harig Crank 0.97 1.01 175 / 338186 1.98 / 0.42 *

Hariom Trade 12.00 N/A N/A / N/A N/A / N/A 06/01/1997

Hariparvat M 6.00 N/A N/A / N/A N/A / N/A 22/10/1997

Harita Finance 3.50 4.25 N/A / N/A 10.00 / 2.00 19/02/1999

Harita Seat 67.30 69.05 9 / 1104 81.65 / 38.70 *

Hariyana Met 209.00 205.25 1 / 50 N/A / N/A 14/02/2003

Hariyana Sh. 33.15 34.55 29 / 3799 51.50 / 18.90 *

Harley St Ph 9.98 10.50 1 / 100 9.98 / 9.98 18/11/2009

Harmony Capital Svcs 1.00 N/A N/A / N/A N/A / N/A 04/03/1997

Harpartap Steels 3.00 N/A N/A / N/A N/A / N/A 30/01/1997

Harr.malayal 117.45 120.20 1486 / 168712 138.30 / 30.10 *

Harringtons Inds 2.50 N/A N/A / N/A N/A / N/A 13/06/1997

Harsh.chem. 0.85 0.75 1 / 100 N/A / N/A 18/03/2002

Harshita Organics 4.80 4.40 1 / 100 15.50 / 2.70 13/04/2000

Hartron Communication 9.25 9.05 N/A / N/A 15.00 / 2.15 01/01/1999

Hartron Network 4.20 4.70 N/A / N/A 8.00 / 0.75 19/02/1999

Harvcic Man. 0.37 0.36 1 / 17403 0.54 / 0.20 *

Harvest Fin 1.00 N/A N/A / N/A N/A / N/A 02/06/1997

Harya Capfin 38.75 41.25 29 / 1800 50.75 / 17.50 *

Haryana Breweries 9.50 10.60 N/A / N/A 9.50 / 9.50 20/04/1998

Haryana Steel 7.00 7.00 N/A / N/A 26.15 / 5.80 01/01/1999

Haryana Suraj Malt 0.80 0.80 N/A / N/A N/A / N/A 18/03/1998

Hasti Financ 24.00 24.20 5 / 305 29.45 / 3.00 *

Hathway Bhaw 13.90 14.60 51 / 16310 19.20 / 4.62 *

Hatigor Tea Estates 5.50 5.50 1 / 100 5.50 / 1.45 12/04/2000

Hatsun Agro 96.80 98.65 20 / 944 111.95 / 34.55 *

Havellsindia 346.45 353.60 1544 / 72477 364.00 / 100.00 *

Hawkins Cook 671.95 679.25 174 / 3290 700.00 / 130.05 *

Haz Mul Pro 4.50 4.78 33 / 12886 7.52 / 2.71 *

Hb Estate De 62.60 65.85 45 / 3525 82.20 / 17.00 *

Hb Leas.pub 6.68 7.00 4 / 451 9.99 / 2.85 *

Hb Mutual Fu 15.10 14.10 1 / 100 15.10 / 12.15 30/10/2000

Hb Portfolio 42.60 44.10 13 / 760 52.00 / 16.00 *

Hb Stockhol. 25.85 26.40 26 / 1106 30.60 / 7.30 *

Hbl P Sys 37.60 39.05 171 / 15504 437.00 / 37.05 *

HCL Infosys 147.50 150.25 394 / 22261 188.80 / 65.05 *

HCL Office Automation 55.00 N/A N/A / N/A N/A / N/A 19/10/1994

HCL Techno 329.70 336.10 1781 / 75707 350.50 / 89.10 *

Hdfc 2704.05 2755.50 4016 / 82582 2875.00 / 1116.10 *

Hdfc Bank 1747.70 1758.70 4040 / 145922 1807.80 / 774.00 *

Healthy Inv. 3.05 3.05 1 / 5150 3.05 / 3.05 30/10/2000

Heb Luggage 5.25 N/A N/A / N/A N/A / N/A 19/09/1994

Heera Isp 1.35 N/A 59 / 10000 N/A / N/A 20/08/2001

Heg Limited 285.75 296.25 1099 / 40840 309.00 / 94.00 *

Heidel Cem 40.75 41.10 1667 / 463844 49.70 / 11.65 *

Helios & Mat 37.50 38.00 97 / 10864 41.70 / 17.85 *

Hella Ind 115.65 114.65 17 / 299 172.90 / 83.45 *

Hem Holdings 2.00 N/A 1 / 200 N/A / N/A 07/08/2000

Hemadri Cements 4.00 4.95 3 / 2100 9.50 / 2.25 17/02/2000

Hemakuta Inv 7.40 7.70 1 / 100 13.95 / 7.40 13/09/2001

Hemi Petro Prod 1.10 1.10 N/A / N/A 1.30 / 1.10 29/01/1999

Hendez Electro 4.75 N/A N/A / N/A N/A / N/A 02/06/1995

Henkel India 44.55 45.60 1298 / 278452 55.40 / 10.60 *

Henkel Spi 32.70 33.05 1231 / 556843 36.90 / 15.50 23/08/2005

Herbertsons 384.60 380.70 65 / 4538 458.15 / 205.25 17/10/2006

Herc.hoists 180.60 185.55 201 / 5332 238.60 / 71.55 *

Heritage Fds 29.00 26.00 6 / 11600 30.00 / 25.00 05/04/2002

Heritage Foo 193.70 192.20 39 / 3696 217.90 / 49.55 *

Herman Milkfoods 0.90 1.00 1 / 100 1.55 / 0.90 30/05/2001

Hero Honda 1745.70 1736.50 2790 / 55219 1797.80 / 725.00 *

Heruk Agro F 8.75 N/A N/A / N/A N/A / N/A 11/02/1997

Hester Bisc 94.50 97.35 18 / 548 118.40 / 53.00 *

Hexaware Tec 83.95 88.65 2350 / 320306 95.10 / 18.75 *

Hexone Pharma 2.80 3.10 1 / 100 7.00 / 1.00 11/04/2000

Hfclinfotel 5.32 5.42 117 / 81543 15.35 / 4.99 *

Hgsl 493.10 507.35 48 / 684 603.00 / 92.00 *

Hicco Prod 1.55 1.55 2 / 1000 5.00 / 0.15 21/03/2000

Hics Cements 1.20 1.10 1 / 100 4.00 / 0.75 30/03/2000

High Energy 107.95 114.75 53 / 1429 152.00 / 81.50 *

Highland Ind 52.55 52.55 2 / 10000 N/A / N/A 10/02/2004

Hikal Ltd. 403.50 427.60 2510 / 78064 484.00 / 119.00 *

Hillock Agro 1.09 1.24 20 / 8500 N/A / N/A 20/12/2004

Hilton Met 18.30 18.75 141 / 13729 25.80 / 11.05 *

Hilton Rubber 0.90 1.15 2 / 100 6.45 / 0.90 29/09/2000

Him Containers 2.05 N/A N/A / N/A N/A / N/A 29/08/1996

Him Ispat 1.00 N/A N/A / N/A N/A / N/A 06/11/1996

Him.fibres 34.80 36.60 1 / 100 36.60 / 34.80 06/07/2009

Himachal Fut 9.83 10.05 1346 / 659960 17.40 / 6.45 *

Himachal Tele 19.00 N/A N/A / N/A N/A / N/A 10/05/1996

Himadri Chem 327.40 331.15 42 / 4833 403.90 / 67.00 *

Himadri Cre & Fin 5.00 N/A N/A / N/A N/A / N/A 09/04/1997

Himalaya Gr. 17.25 17.25 1 / 25 17.25 / 6.00 25/11/2009

Himalaya Int 36.55 36.85 1202 / 352850 40.80 / 11.05 *

Himalchuli Fin 3.60 3.55 1 / 100 3.60 / 3.15 09/02/2001

Himat.seide 39.10 39.75 310 / 38941 49.90 / 17.80 *

Himats.Auto 189.75 N/A N/A / N/A N/A / N/A 20/06/1997

Himgiri Finc 1.55 N/A 1 / 500 N/A / N/A 27/07/2000

Himgiri Foods 0.80 N/A N/A / N/A N/A / N/A 13/11/1997

Hinafil (i) 0.53 0.54 1 / 1 0.71 / 0.20 *

Hind Alumin 32.00 33.35 35 / 6462 47.50 / 15.65 *

Hind Cera 5.00 N/A N/A / N/A 5.00 / 5.00 21/04/1998

Hind Chem 1.00 1.30 N/A / N/A 2.50 / 0.50 26/02/1999

Hind Contin 6.20 5.00 1 / 100 8.90 / 0.10 21/02/2000

Hind Cotex Expo 2.50 N/A N/A / N/A N/A / N/A 01/08/1997

Hind Develop 3.25 3.30 23 / 5400 15.20 / 3.15 28/07/2000

Hind Ferro & Inds 1.30 N/A N/A / N/A N/A / N/A 13/11/1997

Hind Fibcord 2.00 4.00 N/A / N/A 10.00 / 2.00 10/07/1998

Hind Finstock 2.50 N/A N/A / N/A N/A / N/A 31/05/1996

Hind Foods 4.50 N/A N/A / N/A N/A / N/A 07/11/1996

Hind Leasing 2.70 N/A N/A / N/A N/A / N/A 30/12/1997

Hind Lev Chm 309.75 318.95 114 / 3491 378.95 / 172.50 14/06/2004

Hind Liv(rts 430.50 N/A N/A / N/A N/A / N/A 16/07/1997

Hind Magnetics 1.25 N/A N/A / N/A N/A / N/A 21/02/1997

Hind Nitroproducts 2.00 N/A N/A / N/A N/A / N/A 29/11/1996

Hind Oil Exp 260.50 265.90 6699 / 478342 398.90 / 44.05 *

Hind Oxygen 90.00 96.00 1 / 5 96.00 / 90.00 24/02/2000

Hind Photo Films 30.00 N/A N/A / N/A N/A / N/A 04/03/1994

Hind Sin (p) 4.45 N/A N/A / N/A N/A / N/A 23/05/1997

Hind Tool&forge 3.00 N/A N/A / N/A N/A / N/A 17/01/1997

Hind Trans Products 12.40 N/A N/A / N/A N/A / N/A 29/12/1997

Hind Uni Lt 283.90 286.65 2619 / 374573 306.00 / 210.70 *

Hind Wires 23.00 N/A N/A / N/A N/A / N/A 16/07/1997

Hind. Udyog(PP) 3.00 N/A N/A / N/A N/A / N/A 17/04/1997

Hind.agrigen 5.05 6.25 1 / 200 N/A / N/A 28/08/2002

Hind.agroche 1.45 1.45 1 / 100 5.80 / 0.50 28/03/2000

Hind.composi 350.05 352.00 7 / 390 367.60 / 72.25 *

Hind.constn. 135.50 135.05 8189 / 925841 149.85 / 28.80 *

Hind.copper 256.00 265.05 1780 / 77548 328.00 / 70.20 *

Hind.dorr 165.25 167.40 1458 / 107014 177.40 / 24.00 *

Hind.everest 22.55 21.60 2 / 184 28.70 / 12.82 *

Hind.fluroca 16.25 17.00 3 / 1100 50.00 / 15.00 *

Hind.hardy 62.00 59.30 5 / 78 69.00 / 29.15 *

Hind.industr 15.75 16.95 12 / 1842 22.50 / 10.30 *

Hind.motors 23.20 23.95 882 / 224336 29.30 / 9.10 *

Hind.nat.gls 129.00 133.25 124 / 5858 770.00 / 122.10 *

Hind.org.chm 36.35 37.95 822 / 118234 46.80 / 15.30 *

Hind.petro 353.80 352.70 4742 / 324547 425.00 / 217.00 *

Hind.power 105.40 105.30 8 / 700 N/A / N/A 07/07/2005

Hind.rect 50.65 52.15 149 / 13744 73.00 / 26.00 *

Hind.syntex 3.06 3.10 1 / 1000 3.79 / 1.66 *

Hind.tin Wrk 121.15 125.65 306 / 58247 133.70 / 13.00 *

Hindalco 132.65 133.20 12243 / 2466897 144.35 / 36.90 *

Hindoo.spin. 20.45 20.85 62 / 30321 26.40 / 7.41 *

Hindu.adhesi 13.26 13.56 1 / 1 16.00 / 5.61 *

Hinduja Foun 164.30 163.85 20 / 2876 168.90 / 48.00 *

Hinduja Vent 311.45 327.60 269 / 8913 407.80 / 85.15 *

Hindus.zi 1114.95 1167.00 3945 / 116012 1200.00 / 296.10 *

Hindustan Co 10.00 10.00 N/A / N/A 10.00 / 10.00 18/11/1998

Hindustan Ho 31.35 29.90 1 / 100 N/A / N/A 03/11/2006

Hindustn Bio 3.07 3.14 1 / 400 4.04 / 1.24 *

Hingir Rampu 34.00 33.80 1 / 30 N/A / N/A 08/09/2006

Hinvdir 265.50 264.95 76 / 75470 285.35 / 43.05 *

Hipolin Ltd. 20.55 21.70 6 / 625 29.20 / 9.05 *

Hira Automobiles 12.00 12.20 2 / 500 13.50 / 10.00 08/12/1999

Hiran Orgoch 8.85 9.23 67 / 25126 57.00 / 7.61 *

Hisar Spin. 10.96 10.44 2 / 200 10.96 / 9.03 30/09/2009

Hisarmet(ps 29.90 31.35 11 / 711 36.75 / 18.50 *

Hitachi Home 143.30 147.00 276 / 25706 154.05 / 25.65 *

Hitech Drill 49.45 48.40 22 / 735 91.00 / 29.15 03/05/2002

Hi-tech Drugs 1.00 1.00 N/A / N/A 3.00 / 0.60 02/02/1999

Hi-tech Gear 110.00 115.75 14 / 2567 119.45 / 29.15 *

Hitech Plast 71.20 74.50 3 / 11 82.00 / 25.50 *

Hitechi Jewe 6.95 7.72 2 / 500 N/A / N/A 22/01/2004

Hiteck Organics 5.00 N/A N/A / N/A N/A / N/A 25/06/1996

Hitek Ind 8.60 N/A N/A / N/A N/A / N/A 11/01/1996

Hitesh Textiles 0.40 0.50 N/A / N/A 0.80 / 0.40 16/06/1998

Hitkari Chin 2.52 2.74 2 / 310 N/A / N/A 20/12/2004

Hitkari Ind. 10.40 11.85 2 / 200 N/A / N/A 19/09/2006

Hitkit Glob 0.67 0.66 6 / 8411 1.15 / 0.45 *

Hittco Tools 7.25 6.91 4 / 201 10.40 / 6.42 *

HK Finechem 12.55 12.06 3 / 52 18.02 / 11.05 *

H-Lon Hosiery 2.00 N/A N/A / N/A N/A / N/A 19/12/1997

HMG Industries 1.30 1.50 3 / 2300 8.50 / 0.70 13/04/2000

Hmt Ltd. 65.35 67.90 972 / 81074 82.40 / 22.00 *

Hoganas (I) 96.05 96.05 1 / 200 100.00 / 75.00 27/02/2002

Honda Siel 256.90 253.65 365 / 20894 268.00 / 118.05 *

Honeywell 2084.05 2119.25 124 / 721 2244.00 / 652.00 *

Hope Leasing 1.45 1.90 1 / 100 8.65 / 1.45 12/04/2000

Hotel Benjara 14.75 N/A N/A / N/A N/A / N/A 01/12/1995

Hotel Krishna Intl 1.90 1.90 1 / 100 6.50 / 1.00 20/06/2000

Hotel Leela. 39.05 38.50 1271 / 311128 43.15 / 16.00 *

Hotel Rugby 1.65 2.00 8 / 3900 20.55 / 3.85 30/01/2003

Hotel Shree Krishna 6.15 6.50 4 / 900 22.30 / 3.30 02/06/2000

Hotline Glas 0.61 0.65 28 / 16550 2.66 / 0.54 13/02/2009

Hotline Tele 1.60 1.60 4 / 1550 5.25 / 1.58 13/02/2009

Housing Dev 308.90 317.65 76795 / 6922662 410.80 / 62.50 *

Hov Services 67.10 67.15 134 / 14180 77.50 / 23.00 *

Howard Hotel 11.38 11.96 3 / 350 14.95 / 7.62 *

Hoysala Blow 6.25 N/A N/A / N/A N/A / N/A 28/01/1993

HPCL 200.00 N/A N/A / N/A N/A / N/A 21/03/1996

HPM Industries 11.00 N/A N/A / N/A N/A / N/A 27/05/1996

Hrb Floricul 14.50 15.70 1 / 100 18.00 / 11.00 02/03/2000

Hsil 54.00 54.80 24 / 3016 62.40 / 24.70 *

Ht Media 135.05 137.85 292 / 11998 153.75 / 35.60 *

Hulta Pharma 5.29 5.32 6 / 1370 9.70 / 3.28 *

Hyd.indus 403.25 417.70 692 / 19137 450.00 / 90.60 *

Hyderflextc 2.45 2.34 1 / 50 3.15 / 1.25 *

Hydrabad Lamps 1.00 N/A N/A / N/A N/A / N/A 14/02/1997

Hydro S & S* 29.10 30.50 4 / 250 44.00 / 21.15 *

Hydro S & S* 36.50 36.50 1 / 312 38.00 / 30.00 03/09/2009

Hydroflex Eq 12.45 10.00 9 / 2000 12.45 / 10.00 24/07/2000

Hytaisun Magnetics 1.20 N/A N/A / N/A N/A / N/A 12/09/1997

Hytone Texst 5.00 5.00 5 / 2651 8.04 / 1.96 *

| 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 |