BSE Stock Quotes on Friday, November 27, 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 159.30 164.35 2594 / 163649 229.90 / 48.35 *

Iag Co.ltd. 19.90 20.15 53 / 6708 29.85 / 16.00 *

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 34.70 35.10 2633 / 803959 61.20 / 16.80 *

Ibn18 88.80 91.30 193 / 77072 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 574.70 571.20 58 / 1760 600.00 / 360.00 *

Icici Bank 851.25 865.50 35516 / 1721800 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 805.75 804.45 445 / 7953 939.90 / 324.00 *

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

Idbi Bank L 120.00 121.30 11914 / 1678684 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 48.95 49.20 6528 / 1571375 91.70 / 41.30 *

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 31.75 35.80 88 / 13773 52.05 / 12.50 *

Ifb Agro 71.75 73.80 39 / 3139 85.20 / 35.80 *

Ifb Ind.ltd. 62.85 65.85 64 / 5229 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 50.80 50.60 25397 / 10802500 61.15 / 15.25 *

Ifgl Refract 34.95 36.05 247 / 59925 41.95 / 13.30 *

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

Ifl Prmoter 8.00 7.90 3 / 550 11.84 / 3.50 26/11/2009

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

Ifsl Ltd. 0.40 0.41 6 / 5727 0.89 / 0.34 *

IG Petro 38.55 38.40 54 / 5204 45.50 / 13.25 *

Igarshi Mot 30.10 31.55 57 / 15624 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 19.70 19.50 1 / 1 19.70 / 7.68 16/11/2009

Ikf Finance 10.96 11.19 34 / 10405 14.75 / 6.00 *

Ikf Techno 4.35 4.42 711 / 1086100 7.00 / 2.02 *

Il & Fs Inve 41.35 42.15 823 / 159947 282.20 / 37.10 *

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

Impex 10.00 10.31 56 / 19753 14.75 / 4.39 *

Imppowers 109.75 111.40 95 / 19136 139.80 / 32.00 *

In Hou Prod 11.41 12.00 3 / 205 16.60 / 5.34 *

Inani Marble 72.25 76.05 25 / 1877 78.00 / 20.05 *

Inani Sec. 14.49 14.05 3 / 46 22.70 / 12.64 26/11/2009

Inca Finleas 106.10 101.45 7 / 1224 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. 11.65 12.06 28 / 1990 15.75 / 8.09 *

Incon Engg. 5.52 5.81 2 / 226 6.87 / 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 6.40 6.69 2 / 300 9.35 / 3.28 *

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

Ind Infoline 129.85 132.60 6729 / 820228 173.25 / 35.00 *

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 5.40 5.39 91 / 80726 6.35 / 1.32 *

Ind.bank Hsg 13.50 14.26 31 / 5455 18.35 / 5.88 *

Ind.bank Mer 15.60 16.00 49 / 17700 21.40 / 6.50 *

Ind.card 140.55 145.60 100 / 4376 151.45 / 41.65 *

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

Ind.foils 13.60 14.03 135 / 39192 23.95 / 8.90 *

Ind.glycols 115.95 117.75 998 / 98145 172.40 / 41.55 *

Ind.hume Pip 610.15 613.80 89 / 1335 729.00 / 205.25 *

Ind.leas.dev 8.50 8.41 1 / 100 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 51.80 52.20 9 / 5740 68.00 / 7.04 *

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

Ind.swift Lt 27.75 28.50 66 / 16564 30.80 / 10.50 *

Ind.toners 30.00 31.55 46 / 7498 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 78.60 79.00 53 / 3702 85.00 / 16.05 *

Indage Res 9.89 9.95 14 / 2750 20.97 / 6.61 *

Indage Vin 47.80 48.60 882 / 132498 123.70 / 39.40 *

Indagiv Comm 43.05 41.00 1 / 100 50.15 / 41.00 *

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

Indbul Real 201.30 201.70 30587 / 3438775 298.10 / 83.10 *

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

Indergiri Fn 7.30 7.00 1 / 500 10.60 / 3.49 26/11/2009

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

India Cem. 110.20 112.30 5414 / 679614 180.00 / 81.50 *

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. 43.05 43.00 45 / 3853 65.10 / 14.90 *

India Home 20.40 19.85 64 / 20052 20.80 / 4.00 *

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 372.00 371.05 6 / 111 410.00 / 120.20 *

India Nippon 183.35 191.50 47 / 1724 216.00 / 71.25 *

India Niveh 690.00 704.00 3 / 4 846.40 / 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 32.60 32.40 6771 / 2433374 45.50 / 30.60 *

Indiabulls 125.20 126.00 5819 / 600936 224.20 / 80.60 *

Indiaco Ven 57.65 59.20 39 / 5541 454.80 / 29.50 *

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

Indian Bank 160.50 163.60 1528 / 99208 195.70 / 63.75 *

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

Indian Extr 6.70 7.03 3 / 734 12.40 / 6.37 *

Indian Hotel 83.90 85.35 2224 / 479774 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 400.50 406.25 337 / 19090 445.00 / 99.45 *

Indian Oil 291.80 291.25 3668 / 230110 790.00 / 280.20 *

Indian Over. 114.60 118.25 4028 / 500384 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 16.00 15.00 13 / 2135 24.60 / 6.55 *

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 16.05 16.65 34 / 6351 21.50 / 8.00 *

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

Indo Asi Fu 43.45 44.90 44 / 2394 69.80 / 24.60 *

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

Indo Asn.fin 26.25 27.60 1 / 50 30.80 / 10.76 26/11/2009

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 9.98 10.03 2 / 150 14.88 / 6.50 *

Indo Borax 70.35 71.75 294 / 80387 80.00 / 35.00 *

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

Indo Count 9.30 9.60 40 / 6602 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 29.90 30.05 36 / 7138 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 4.52 4.46 9 / 306 5.55 / 2.34 *

Indoco Rem 262.15 268.50 48 / 1575 292.80 / 104.00 *

Indocount Fi 2.42 2.32 4 / 400 4.21 / 1.76 *

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. 4.72 4.50 3 / 2010 6.45 / 2.75 *

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

Indo-pacific 2.80 2.67 6 / 44350 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 315.50 323.70 696 / 30546 358.60 / 221.00 *

Indra Gas 167.35 168.25 751 / 54115 182.00 / 95.40 *

Indraprast 37.75 39.00 431 / 99429 43.80 / 22.60 *

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

Indrayani Bi 2.37 2.31 7 / 2500 4.00 / 1.43 *

Indsil Hyd 43.50 45.00 180 / 19049 56.50 / 15.10 *

Ind-Swift La 62.80 64.85 355 / 35709 74.90 / 22.30 *

Indtradeco 0.41 0.43 5 / 27500 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. 24.30 25.55 1 / 100 29.85 / 17.30 *

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

Indus Networ 2.89 3.02 5 / 2100 3.70 / 1.29 *

Indus.&prud. 950.00 950.00 8 / 1065 1040.00 / 360.00 *

Indus.inv.tr 47.80 48.00 6 / 75 65.40 / 27.15 23/11/2009

Indusfila 23.80 24.00 49 / 5018 66.95 / 13.85 *

Indusind Bnk 120.75 122.75 2437 / 249225 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 160.70 168.25 27 / 2916 187.00 / 73.00 *

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

Info Edge 800.15 807.10 83 / 795 849.90 / 392.95 *

Info-drive S 36.10 34.10 55 / 9423 55.70 / 18.00 *

Infomedia 76.90 76.65 26 / 778 130.05 / 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 25.20 24.00 1 / 500 29.35 / 5.83 25/11/2009

Infosys Tech 2328.30 2386.85 5456 / 134320 2457.90 / 1065.00 *

Infotech En. 280.85 292.65 220 / 9049 327.00 / 68.05 *

Infotrek Sys 27.65 26.45 27 / 3085 30.60 / 9.00 *

Infra Devfin 159.85 166.60 12483 / 2130631 179.70 / 44.15 *

Infra Indus. 6.80 7.04 3 / 620 8.02 / 2.29 *

Ing Vysya Bn 302.55 302.30 2046 / 203780 326.70 / 103.25 *

Ingersoll 310.55 317.15 223 / 7279 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 8.28 8.30 27 / 9475 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 32.15 32.35 2 / 60 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 54.45 56.65 326 / 32118 71.90 / 18.95 *

Insectcid 85.45 88.25 486 / 51348 97.20 / 26.45 *

Insilco Ltd. 18.00 18.30 85 / 21532 21.80 / 5.32 *

Insutech (I) 4.49 4.78 13 / 7050 9.75 / 1.91 *

Int.conveyor 701.25 713.45 24 / 385 774.00 / 101.00 *

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

Intec Cap 15.50 16.00 4 / 4 35.95 / 10.90 26/11/2009

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 3.80 3.60 11 / 2247 4.95 / 1.89 *

Integ Fin Se 19.40 19.00 6 / 800 22.05 / 11.25 *

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

Integ.financ 5.04 5.10 17 / 5100 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. 9.10 8.75 1 / 20 12.30 / 2.35 *

Integra.hind 358.55 335.40 50 / 1560 414.00 / 100.00 *

Integra.hite 1.54 1.47 3 / 392 2.49 / 0.63 *

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 21.50 21.85 45 / 5269 31.80 / 13.00 *

Intens Tech 11.72 12.33 49 / 14329 21.30 / 6.97 *

Intensiv Air 2.95 2.97 3 / 200 3.83 / 0.85 20/11/2009

Inter Digi 3.01 3.16 77 / 217869 3.79 / 1.10 *

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

Inter St.fin 0.77 0.74 1 / 3000 0.97 / 0.56 *

Inter St.oil 4.25 4.44 3 / 2000 6.55 / 3.11 26/11/2009

Inter.combus 302.05 305.60 290 / 9243 344.00 / 80.25 *

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

Inter.hsg.fi 10.65 11.20 2 / 300 18.05 / 10.65 17/11/2009

Inter.travel 112.25 114.20 88 / 3016 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 0.42 0.40 62 / 234358 0.79 / 0.26 *

Interfit Tec 13.57 14.26 29 / 8650 16.05 / 1.31 *

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

Interlink Pe 28.35 29.20 25 / 3800 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 2.73 2.81 26 / 11134 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 29.00 28.00 1 / 99 79.60 / 24.00 25/11/2009

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

Invest &prec 103.65 107.65 63 / 6321 146.45 / 24.75 *

Invicta Med 4.00 4.00 1 / 25 9.04 / 4.00 25/11/2009

Inwinex Ph 4.31 4.53 35 / 21301 4.77 / 1.51 23/11/2009

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

Iol Chem Ph 46.05 47.05 148 / 11944 120.00 / 44.75 *

Iol Net Com 26.40 26.80 85 / 17475 58.00 / 23.30 *

Ion Exchange 104.30 108.35 405 / 35704 143.00 / 56.00 *

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

Ip Rings 70.05 71.45 47 / 2241 74.75 / 26.20 *

Ipca Lab.ltd 927.50 933.70 116 / 1965 974.90 / 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 5.65 5.60 22 / 7800 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 2.55 2.53 1 / 140 3.91 / 0.79 *

Irb Infra 238.15 250.80 5942 / 437034 279.85 / 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 8.38 8.49 12 / 2734 12.53 / 5.40 *

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 52.15 51.75 1071 / 112144 59.70 / 14.10 *

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

Ispat Inds. 19.20 19.75 8625 / 6271243 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. 108.00 110.00 9 / 68 148.35 / 47.80 *

Isw Ltd 5.34 5.62 8 / 2105 8.11 / 2.80 *

It People 7.05 7.37 52 / 10145 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. 256.20 261.10 3583 / 334213 271.30 / 155.75 *

Itdcem 169.35 177.05 29 / 1200 233.50 / 60.10 *

Iti Ltd. 41.65 42.80 915 / 163533 51.85 / 13.10 *

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

Itl Industrs 35.55 35.10 27 / 2360 38.90 / 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 29.05 29.10 45 / 34081 43.40 / 12.10 *

Ivr Prime 164.25 170.65 1032 / 88628 178.70 / 24.05 *

Ivrcl Infras 358.30 379.45 9054 / 1397549 424.80 / 82.25 *

Iwind Energy 40.90 43.45 1311 / 203254 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 |