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

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

T & I Global 6.08 6.38 1 / 1 9.73 / 2.64 *

T C M Ltd. 29.00 30.00 2 / 160 37.85 / 13.20 *

T. Spiritual 2.49 2.57 47 / 12116 4.02 / 1.00 *

T.p.l. 17.55 18.30 321 / 77551 21.80 / 7.82 *

Tafn Ccpe 29.00 1.05 1 / 200 29.00 / 29.00 11/08/2003

Tai Chonbang 1.62 1.54 12 / 4054 N/A / N/A 08/09/2006

Tai Indust. 13.11 13.55 25 / 1022 21.90 / 10.46 *

Tainwala Ch. 16.90 17.50 17 / 3200 22.50 / 9.55 *

Taj Gvk Hotl 147.85 150.75 646 / 40927 163.00 / 34.50 *

Tak Machine. 99.15 99.15 1 / 150 130.95 / 96.40 04/09/2009

Take Solut 29.45 30.80 419 / 68418 44.60 / 14.00 *

Talavadi Roc 5.00 N/A N/A / N/A N/A / N/A 13/12/1996

Talbros Auto 43.20 44.00 12 / 2732 48.25 / 15.00 *

Tam.jai.mill 8.25 8.00 4 / 400 13.10 / 7.61 19/11/2009

Tamari Mills 31.00 32.00 N/A / N/A N/A / N/A 17/03/1998

Tamil.newspr 78.05 77.15 312 / 44678 94.00 / 51.30 *

Tamil.tele. 8.23 8.24 12 / 1505 11.78 / 4.23 *

Taneja Aero. 37.95 39.45 509 / 121274 47.35 / 15.05 *

Tanfac Ind. 29.90 29.50 15 / 11851 43.40 / 24.65 *

Tanla 55.05 57.85 3590 / 521476 98.90 / 21.20 *

Tantia Cons 107.30 110.60 538 / 46336 131.10 / 27.75 *

Tanu Health. 2.66 2.99 37 / 13889 4.22 / 1.62 *

Taparia Tool 34.45 32.85 1 / 550 34.45 / 34.45 27/06/2008

Tapuriah Stl 8.00 N/A N/A / N/A N/A / N/A 25/07/1994

Tarai Foods 2.16 2.34 1 / 500 3.99 / 2.16 *

Tariff Cine 13.37 12.74 1 / 50 13.37 / 13.37 03/09/2009

Tarunkumar Trdrs 76.00 N/A N/A / N/A N/A / N/A 22/12/1995

Tashi Trading 90.00 N/A N/A / N/A N/A / N/A 31/01/1996

Tasty Bite 142.50 145.30 79 / 4361 164.55 / 14.85 *

Tata Adv Mat 15.60 14.50 1 / 5 15.60 / 4.90 12/10/2001

Tata Chem. 277.80 282.80 1483 / 55432 296.80 / 99.70 *

Tata Coffee 322.75 338.90 860 / 22456 403.65 / 134.20 *

Tata Comm 382.05 361.70 2274 / 114655 651.00 / 336.20 *

Tata Constr. 5.05 6.00 7 / 1800 N/A / N/A 31/01/2003

Tata Elxsi 167.35 171.95 927 / 47509 193.90 / 75.00 *

Tata Fin. 39.45 40.00 264 / 51651 64.50 / 30.05 04/08/2005

Tata Hydro 66.00 35.40 1 / 48500 66.00 / 35.40 22/06/2000

Tata Infotec 796.80 792.90 63 / 2756 867.00 / 380.00 16/02/2006

Tata Invest. 435.15 440.90 178 / 8055 511.00 / 182.15 *

Tata Metalik 108.25 111.60 735 / 47348 125.00 / 44.55 *

Tata Motors 629.50 634.85 16934 / 822474 663.00 / 125.00 *

Tata Power 1322.95 1327.05 2202 / 69727 1487.00 / 602.00 *

Tata Sm1bg 11.50 13.50 13 / 2550 16.00 / 11.50 03/11/2009

Tata Sponge 250.60 253.45 1528 / 56043 287.40 / 108.10 *

Tata Ssl Ltd 26.50 25.80 1 / 100 29.10 / 17.75 16/04/2002

Tata Steel 544.90 543.45 64099 / 4675391 600.00 / 146.40 *

Tata Tea 888.25 900.90 1113 / 24940 1016.55 / 476.00 *

Tata Telecom 79.00 N/A N/A / N/A N/A / N/A 19/03/1996

Tata Teleser 24.85 25.30 4388 / 881136 41.80 / 18.70 *

Tata Yodogaw 105.95 107.55 30 / 1677 128.80 / 52.10 *

Tatamtrtdvr 476.65 480.65 403 / 26306 510.50 / 164.00 *

Tatanagar Bricks 3.75 N/A N/A / N/A N/A / N/A 22/03/1996

Tatia Glob 63.60 66.75 17 / 2388 72.50 / 10.90 *

Taurus Genshare 5.00 N/A N/A / N/A N/A / N/A 27/03/1997

Taurus Gs (Ro) 2.80 1.50 1 / 200 N/A / N/A 10/05/1999

Taurus Nw(ro 5.75 7.60 1 / 100 7.60 / 3.95 23/04/2001

Taurus-new 2.40 N/A N/A / N/A N/A / N/A 04/04/1997

Taurus-star 4.70 4.60 N/A / N/A 5.00 / 2.50 05/02/1999

Tcfc Finance 29.10 29.95 13 / 2599 36.00 / 7.78 *

Tci Finance 16.40 16.35 25 / 5155 19.50 / 11.60 *

Tci Indus. 2267.60 2350.00 27 / 93 2759.00 / 745.00 *

Tcl Technolo 1.30 1.30 5 / 3100 10.15 / 1.00 31/08/2000

Tcpl Pack 38.10 38.10 1 / 75 43.00 / 17.35 *

Tcs Ltd. 671.60 688.10 7619 / 350995 703.60 / 222.58 *

Teaktex Process Comp. 2.00 1.25 1 / 1000 5.00 / 0.25 14/10/1999

Tech Mah 916.60 913.35 8447 / 315088 1073.00 / 203.70 *

Techno Elec 163.80 169.40 120 / 8393 180.30 / 48.00 *

Techno Forge 9.32 8.88 3 / 1000 13.42 / 6.09 *

Technocraft 44.00 46.05 71 / 17236 52.15 / 17.55 *

Technogy plast. 3.90 N/A N/A / N/A 3.90 / 3.90 10/04/1998

Technojet 18.00 N/A N/A / N/A N/A / N/A 14/08/1995

Technojet Co 52.20 49.75 1 / 100 52.20 / 49.75 23/01/2009

Techtrn.poly 15.30 16.05 184 / 47023 25.45 / 6.00 *

Tecil Chem 1.60 1.45 1 / 100 7.50 / 1.15 23/08/2000

Teem Labs. 17.50 18.40 22 / 9701 N/A / N/A 21/09/2005

Teesta Agro 9.26 9.72 2 / 200 18.11 / 9.26 25/11/2009

Tejoomal Ind 1.50 N/A N/A / N/A N/A / N/A 14/02/1997

Teknomin Acqua 0.90 N/A N/A / N/A N/A / N/A 08/10/1997

Tektronix India 91.00 90.25 10 / 1000 162.00 / 31.40 04/02/2000

Tele Data In 6.06 6.24 1033 / 825480 13.92 / 4.46 *

Tele Techno 4.61 4.68 140 / 62532 50.30 / 3.97 *

Tele.cables 1.70 1.67 72 / 40003 N/A / N/A 20/12/2004

Telecanor 27.90 29.00 177 / 98197 47.00 / 7.25 *

Telelink Nico 20.00 N/A N/A / N/A N/A / N/A 22/03/1996

Telephoto En 5.76 6.00 6 / 1082 8.90 / 2.90 *

Telesys Soft 3.33 3.18 48 / 48174 N/A / N/A 28/12/2007

Telstar Labs 1.00 N/A 1 / 100 N/A / N/A 28/02/2000

Tempt.foods 35.95 36.80 636 / 161369 214.90 / 18.85 *

Terai Tea Co 38.00 37.05 17 / 1261 52.20 / 26.15 *

Terasoft(ps 42.05 42.60 92 / 30345 50.00 / 18.10 *

Terryfab (I) 2.10 N/A N/A / N/A N/A / N/A 07/07/1997

Terrygold (I) 1.10 1.00 3 / 300 6.50 / 0.80 07/09/2001

Testy Tea & Cof 11.00 N/A N/A / N/A N/A / N/A 02/12/1996

Texel Industries 0.65 0.80 1 / 2000 0.95 / 0.65 20/08/2001

Texmaco Ltd. 122.65 126.75 415 / 63665 137.50 / 36.25 *

Texplast Ind 9.00 9.00 1 / 100 9.11 / 3.81 18/11/2009

Texport Textiles 4.50 4.65 1 / 200 8.50 / 2.35 09/05/2001

Textool Co. 18.15 17.95 499 / 57074 28.90 / 4.20 21/11/2003

Tezpore Tea 50.35 52.95 6 / 164 88.00 / 32.00 12/06/2008

Tfmp25asdr 10.09 10.12 58 / 272330 10.15 / 10.00 *

TGF Media Sys 1.00 N/A N/A / N/A N/A / N/A 09/05/1997

Thacker 195.10 185.85 1 / 500 195.10 / 195.10 09/10/2009

Thakkers Dev 38.00 39.85 1 / 100 56.55 / 38.00 26/11/2009

Thakral Ser 49.95 52.55 1 / 150 67.75 / 49.90 24/11/2009

Thambi Mod. 8.08 7.72 4 / 301 8.56 / 4.20 26/11/2009

Thana Elec. (PP) 28.10 N/A N/A / N/A N/A / N/A 30/10/1996

Thana Elect 12.71 13.32 9 / 2700 18.25 / 8.60 *

Thapar Agro 4.00 N/A N/A / N/A N/A / N/A 22/03/1996

Thapar Concast 1.60 1.40 1 / 200 1.60 / 1.30 22/02/2001

Thapar Exports 3.50 3.40 5 / 500 3.70 / 0.50 03/01/2000

Thapar Finance 2.45 N/A N/A / N/A N/A / N/A 30/05/1997

Thapar Foods 10.00 N/A N/A / N/A N/A / N/A 17/05/1994

Thapar Ispat 2.10 2.00 1 / 400 5.95 / 2.00 11/12/2000

Thapar Oils 3.50 N/A N/A / N/A N/A / N/A 19/12/1997

The Western 35.80 N/A N/A / N/A N/A / N/A 04/10/1996

Themis Medic 136.00 141.20 3 / 136 164.80 / 49.00 *

Thermax 586.85 590.25 751 / 12377 650.00 / 150.50 *

Thinksoft 319.20 303.10 26520 / 2330553 320.60 / 100.00 *

Thirani Chem 8.80 7.00 1 / 1000 10.00 / 3.00 27/08/1999

Thirdwave Fin 4.00 N/A N/A / N/A N/A / N/A 27/06/1997

Thiru A.sug. 147.00 147.00 6 / 251 181.00 / 54.55 *

Thirumalai Chem 107.55 107.35 48 / 2583 122.90 / 38.90 *

Thomas Cook 57.85 60.70 1083 / 104654 75.80 / 30.15 *

Thyrocare La 16.85 16.05 1 / 500 16.85 / 16.85 24/12/2008

Ti Pharma 24.00 N/A N/A / N/A N/A / N/A 28/03/1997

Tide Wate(ps 4354.90 4450.55 297 / 998 5600.00 / 2401.00 *

Til Ltd. 294.75 304.75 336 / 19266 332.00 / 69.90 *

Tilaknag Ind 70.25 72.05 126 / 20134 236.00 / 57.00 *

Time Shipping 1.25 N/A N/A / N/A N/A / N/A 22/08/1997

Time Techno 34.20 35.45 443 / 280373 49.30 / 19.10 *

Times Bank 41.00 41.55 1 / 100 41.55 / 13.10 06/03/2000

Times Guaran 52.25 49.80 40 / 11274 52.25 / 9.99 *

Timex Group 19.75 18.85 980 / 302525 23.10 / 7.00 *

Timken (i) 113.55 114.65 112 / 8047 138.55 / 49.60 *

Tina Electronics 3.75 3.50 25 / 15100 7.25 / 0.10 12/11/1999

Tina Oversea 5.80 5.80 1 / 100 N/A / N/A 31/12/2002

Tinna Finex 6.00 6.50 1 / 200 6.50 / 6.00 29/03/2000

Tinna Oils 2.50 N/A N/A / N/A N/A / N/A 25/09/1997

Tinplate 61.60 62.75 2487 / 367740 81.80 / 18.20 *

Tips Indus. 51.05 52.80 175 / 7970 57.90 / 19.55 *

Tirth Plastics 7.00 N/A N/A / N/A N/A / N/A 19/01/1996

Tirth Plastics 0.20 N/A N/A / N/A N/A / N/A 22/01/1998

Tirumal Tex 2.55 2.05 1 / 100 2.55 / 1.00 11/12/2000

Tirumala Fuj 0.10 0.10 N/A / N/A N/A / N/A 12/02/1998

Tirup Foam 48.70 51.25 3 / 345 69.70 / 34.90 *

Tirupati Fib 12.70 11.80 1 / 220000 12.70 / 9.60 30/06/2000

Tirupati Ind 9.65 9.70 1 / 100 9.70 / 7.65 23/10/2009

Tirupati Sar 31.65 33.30 1 / 100 55.65 / 10.00 26/11/2009

Tirupati Sta 10.20 10.05 4 / 400 22.95 / 1.52 *

Tirupati Twis 0.10 N/A N/A / N/A N/A / N/A 20/01/1998

Titagarh Wag 308.50 318.15 765 / 30295 455.00 / 118.60 *

Titagh Paper 17.50 N/A N/A / N/A N/A / N/A 09/08/1994

Titagr St 8.88 8.80 13 / 1702 15.51 / 5.99 *

Titan Alloys 0.80 1.05 N/A / N/A 1.20 / 0.30 28/10/1998

Titan Biotec 28.00 26.95 2 / 125 28.00 / 12.40 *

Titan Foods 0.20 N/A N/A / N/A N/A / N/A 12/11/1997

Titan Ind 1282.60 1280.70 484 / 6194 1509.00 / 668.00 *

Titan Secur. 6.28 5.99 2 / 101 10.05 / 2.35 *

Titan Trad P 11.55 N/A 1 / 100 11.55 / 11.55 22/05/2008

Titanor Comp 84.50 85.90 170 / 12140 97.55 / 42.35 01/10/2004

Tivoli Const 12.00 12.00 2 / 1000 12.00 / 12.00 27/08/1999

TMT (I) 2.00 2.00 2 / 200 9.50 / 1.20 25/05/1999

TN Dadha 53.00 N/A N/A / N/A N/A / N/A 19/12/1997

TN Explo 21.25 N/A N/A / N/A N/A / N/A 09/08/1994

TN Hosptials 9.00 N/A N/A / N/A N/A / N/A 14/05/1996

TN Sponge 0.50 0.90 N/A / N/A 1.60 / 0.50 29/10/1998

TN Steel Tubes 4.00 3.80 2 / 2600 4.00 / 2.85 15/03/2000

TNPL (PP) 95.25 N/A N/A / N/A N/A / N/A 05/07/1996

To Power Aec 259.65 254.80 2194 / 89302 365.00 / 160.50 20/09/2006

Tobu Enter. 4.74 4.75 2 / 300 N/A / N/A 15/01/2004

Todays Writi 22.85 24.00 189 / 21868 40.70 / 16.20 *

Toheal Pharma 0.65 0.70 2 / 1000 12.70 / 0.65 02/02/2001

Tokyo Financ 3.05 3.20 5 / 200 6.30 / 2.31 *

Tokyo Plast 8.20 8.60 1 / 25 10.75 / 6.80 *

Tolani Bulk 8.80 9.20 2 / 100 11.00 / 4.70 05/02/2002

Tonira Pharm 29.05 30.25 22 / 6251 32.65 / 8.55 *

Toor Spinner 0.60 1.10 1 / 200 4.50 / 0.60 20/05/1999

Top Line Shoes 1.00 N/A N/A / N/A N/A / N/A 14/02/1997

Top Media En 0.25 0.25 2 / 20000 N/A / N/A 16/08/2002

Top Telemedi 0.70 0.70 169 / 230669 N/A / N/A 12/02/2003

Tornt Power 323.05 323.40 3423 / 185532 350.90 / 63.90 *

Torr Cabs 135.65 136.05 57 / 3267 172.35 / 48.25 *

Torrent Cabl 97.25 95.95 34 / 1343 440.00 / 86.00 22/10/2008

Torrent Phar 374.35 385.15 532 / 16662 408.00 / 113.30 *

Tosha Pictures 0.80 N/A N/A / N/A N/A / N/A 22/09/1997

Toshniwl Chm 0.80 1.00 4 / 1300 1.30 / 0.80 21/03/2001

Total Exports 3.00 N/A N/A / N/A N/A / N/A 06/09/1996

Tourism Fin 22.95 23.50 407 / 126205 27.75 / 12.51 *

Towa Sokki 14.50 13.90 1 / 100 14.50 / 8.50 20/07/2000

Towels India 6.54 5.45 1 / 100 N/A / N/A 31/12/2003

Toyama Elect 12.70 13.26 2 / 1100 15.00 / 8.85 *

Tp Power Sec 553.05 561.05 502 / 8564 711.15 / 335.00 20/09/2006

Tpi India 1.50 1.25 2 / 4 N/A / N/A 04/03/2002

Tpl Plast 133.05 138.55 95 / 17143 156.75 / 17.50 *

Trackparts 17.00 18.00 N/A / N/A 22.25 / 17.00 11/03/1999

Trade Wings 95.05 90.55 1 / 1 217.35 / 61.05 26/11/2009

Trans Agrotech 5.00 5.10 1 / 200 5.10 / 1.00 02/06/2000

Trans Asiac 8.00 8.00 1 / 10 21.00 / 6.48 25/11/2009

Trans Corp 22.00 23.90 N/A / N/A 25.00 / 13.00 14/08/1998

Trans Finance 1.00 1.25 1 / 100 N/A / N/A 01/09/1999

Trans Medi 2.75 3.50 2 / 400 9.00 / 1.00 05/07/2000

Trans Techno 0.27 0.27 12 / 25900 N/A / N/A 19/09/2006

Transasia Pac 5.00 N/A N/A / N/A N/A / N/A 25/07/1994

Transasia Tu 5.00 N/A N/A / N/A N/A / N/A 04/09/1995

Transchem 16.55 16.45 23 / 2983 25.90 / 5.01 *

Transcon Res 1.47 1.53 3 / 1800 2.63 / 0.72 *

Transcorp In 32.25 32.15 7 / 122 52.95 / 20.05 *

Transfreight 11.39 11.86 43 / 4994 19.61 / 6.60 *

Transgene Bi 49.05 46.90 1310 / 307185 49.20 / 12.00 *

Transglobe Food 5.00 8.00 1 / 200 9.10 / 7.00 22/12/1999

Transin.Lamp 1.30 N/A N/A / N/A N/A / N/A 24/12/1997

Translam 2.25 2.50 N/A / N/A 2.50 / 2.25 15/03/1999

Transmedica 7.00 8.00 1 / 300 12.45 / 1.00 28/03/2000

Transoce. Pr 0.12 0.12 1 / 50 0.12 / 0.12 19/11/2009

Transpek 61.05 58.10 13 / 3121 76.95 / 41.25 *

Transpek Fin 9.65 9.55 4 / 398 13.10 / 3.66 23/11/2009

Transport Co 86.05 88.25 351 / 24460 99.70 / 30.10 *

Transpow Eng 4.00 4.00 2 / 200 4.00 / 4.00 27/03/2001

Transtream(d 4.25 4.15 14 / 2551 N/A / N/A 15/02/2002

Transwarrant 12.84 12.85 6 / 450 16.00 / 6.15 *

Trc Finan.se 8.76 9.22 2 / 100 16.65 / 7.15 25/11/2009

Trend Design 0.50 1.00 N/A / N/A 3.00 / 0.50 03/09/1998

Trend East West Lpg 2.80 N/A N/A / N/A N/A / N/A 23/09/1996

Trend Elect 34.50 35.55 8 / 355 41.10 / 11.20 *

Trendy Knit 2.00 2.65 18 / 1800 20.80 / 1.75 31/01/2001

Trent Ltd. 810.25 806.10 203 / 6603 827.85 / 250.00 *

Trezer Oil Agrotech 2.50 N/A N/A / N/A N/A / N/A 20/02/1997

Trf Ltd. 622.45 630.55 369 / 14480 953.00 / 180.05 *

Tria Fine Chem 1.60 1.30 2 / 800 2.50 / 1.20 03/01/2001

Tribhuvan Hs 16.50 16.35 25 / 2393 31.25 / 8.00 *

Tricom India 16.39 17.44 394 / 107362 22.30 / 7.25 *

Trident Proj 3.35 2.70 1 / 100 8.00 / 1.00 20/04/2000

Trident Steel 8.25 N/A N/A / N/A N/A / N/A 04/04/1997

Trigon Zinco 3.10 6.15 N/A / N/A 10.80 / 3.10 13/01/1999

Trigyn Tech 17.75 18.20 73 / 15832 22.30 / 5.80 *

Trijal Ind. 1.36 1.38 2 / 1000 2.38 / 1.28 26/11/2009

Tril 365.90 366.90 271 / 5794 390.70 / 102.60 *

Trillenium(D) 6.95 7.00 1 / 100 N/A / N/A 04/01/2001

Trim Syn 3.00 5.00 2 / 1100 6.00 / 3.00 21/04/1999

Trimurthi Dr 5.50 5.34 101 / 132161 52.90 / 4.91 *

Trina Qubec Gear 6.00 N/A N/A / N/A N/A / N/A 21/03/1996

Trinethra In 39.80 39.65 93 / 101582 185.00 / 23.05 *

Trinity Biot 3.60 3.43 1 / 1 N/A / N/A 13/09/2007

Triochem(pub 13.35 12.72 1 / 100 13.35 / 12.12 24/03/2009

Tripex Overs 1.60 1.58 24 / 6760 8.71 / 1.47 13/02/2009

Trishakti El 23.95 23.20 2 / 114 31.45 / 10.41 *

Tristar Org 1.20 0.95 N/A / N/A 1.60 / 0.95 26/03/1999

Tristar Soya 1.00 N/A 1 / 100 N/A / N/A 27/03/2002

Triton Corp. 0.73 0.75 48 / 65646 1.95 / 0.47 *

Triton Valve 1259.15 1291.15 104 / 407 1645.00 / 456.00 *

Triumph Int. 3.00 2.98 2 / 700 5.00 / 1.65 *

Triveni Eng 21.45 21.50 11 / 1357 46.00 / 20.00 28/04/2000

Triveni Engg 100.15 102.60 2740 / 404964 125.30 / 32.10 *

Triveni Engg 47.50 N/A N/A / N/A N/A / N/A 24/05/1996

Triveni Glas 6.39 6.72 22 / 7580 13.14 / 3.60 *

Triveni Pool 9.25 N/A N/A / N/A N/A / N/A 24/05/1996

Tru Wheels 14.75 N/A N/A / N/A N/A / N/A 06/10/1995

Trywell Intl 30.00 N/A N/A / N/A N/A / N/A 16/07/1997

Tsl Inds 1.89 2.09 28 / 30325 N/A / N/A 20/12/2004

TT Finance 3.00 3.00 N/A / N/A 5.00 / 2.05 17/03/1999

Tt Ltd. 11.50 11.35 22 / 3415 14.60 / 5.00 *

TTG Inds 0.80 1.00 5 / 900 1.50 / 0.80 27/12/2001

TTK Biomed 5.00 6.00 1 / 100 22.40 / 4.10 25/09/2000

Ttk Healthca 216.55 223.60 5 / 765 230.00 / 61.20 *

Ttk Prestige 394.05 395.00 1006 / 35252 416.95 / 87.65 *

Tube Inv. 54.10 57.95 727 / 80617 75.05 / 22.20 *

Tubes & Malle 35.00 N/A N/A / N/A N/A / N/A 04/04/1997

Tubetec Seam 5.00 N/A N/A / N/A N/A / N/A 21/06/1996

Tudor India 69.25 69.25 14 / 2283 69.70 / 27.30 28/04/2009

Tulasee Bio- 3.90 3.25 1 / 3000 N/A / N/A 07/07/2003

Tulip Fine. 5.25 N/A N/A / N/A N/A / N/A 13/05/1997

Tulip Star H 136.65 143.80 42 / 3956 156.45 / 47.30 *

Tulip Tele 893.20 901.10 506 / 15984 1250.00 / 258.05 *

Tulsi Extru 27.00 27.50 155 / 49943 33.35 / 11.40 *

Tulsipur Sugars 14.00 15.25 8 / 1000 26.50 / 10.00 03/12/1999

Tulsyan Nec 52.00 53.35 56 / 5907 75.00 / 28.25 *

Tunga Ind 5.00 N/A N/A / N/A N/A / N/A 05/01/1996

Tungabh Pulp 2.50 N/A N/A / N/A N/A / N/A 15/04/1997

Tuni Textiles 0.50 3.50 1 / 100 N/A / N/A 26/08/1999

Turbo Inds 11.00 11.00 1 / 100 12.00 / 4.00 14/02/2000

Turbo Tech 34.15 32.55 1 / 350 N/A / N/A 20/12/2007

Turnkey Intl 5.00 N/A N/A / N/A N/A / N/A 08/01/1996

Tuscon Exports 54.50 N/A N/A / N/A N/A / N/A 28/03/1997

Tuticorin. 5.81 6.30 12 / 6352 8.50 / 3.52 *

Tutis Tech 17.70 16.90 65 / 40704 27.90 / 9.01 *

Tv 18 India 74.70 76.95 1921 / 253037 167.70 / 53.15 *

Tv Today 120.65 128.80 1166 / 83770 135.70 / 51.00 *

Tv Today* 72.00 N/A 6 / 500 N/A / N/A 09/06/2009

Tvs Autolec 137.00 138.85 54 / 2041 239.85 / 66.50 10/05/2004

TVS Electron 74.00 73.20 745 / 63498 98.25 / 52.25 09/09/2003

Tvs Finance 24.60 24.60 14 / 2577 25.40 / 23.25 28/05/2008

TVS Lak. Credit 7.95 4.00 N/A / N/A 7.95 / 3.00 15/12/1998

Tvs Motor L 55.80 57.20 903 / 159953 65.80 / 14.90 *

TVS Srichakr 203.00 203.40 41 / 3659 218.45 / 44.15 *

TVS Suzuki 465.00 718.00 1 / 15000 718.00 / 465.00 07/02/2000

Tvsele 22.55 22.95 64 / 12661 29.50 / 11.76 *

Twilitaka Ph 48.55 49.40 117 / 14716 55.30 / 22.00 *

Twin Roses 3.67 N/A 1 / 700 N/A / N/A 29/02/2008

Twinstar Sof 2.63 2.68 49 / 26136 5.00 / 1.36 *

Tyche Inds 13.75 14.15 7 / 1044 18.80 / 7.00 *

Tyche Periph 81.10 80.40 38 / 4275 116.40 / 38.50 17/06/2008

Tyroon Tea 29.10 28.50 29 / 4847 31.15 / 9.22 *

| 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 |