BSE Stock Quotes on Thursday, November 20, 2008 (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 12.25 11.25 4 / 495 45.50 / 9.15 *

D.r.indust. 3.70 3.10 1 / 100 3.70 / 1.90 17/10/2002

Daawat 35.85 37.25 60 / 8884 103.55 / 32.05 *

Dabur (i) 75.05 78.80 1104 / 955089 129.00 / 60.00 *

Dabur Pharma 34.30 35.60 90 / 4347 92.40 / 28.60 *

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 11.42 / 1.30 18/05/2004

Daga Leasing 6.00 7.00 1 / 1000 7.00 / 6.00 23/03/2000

Dagger Frost 9.35 8.96 24 / 3954 63.00 / 7.10 *

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

Dai-ichi Kar 23.10 22.65 5 / 2946 53.00 / 20.05 *

Daikaffil Ch 9.25 9.43 4 / 302 21.20 / 6.68 *

Dailryfield 5.26 5.01 1 / 100 5.26 / 5.01 19/11/2008

Dalal St Inv 5097.65 4997.70 2 / 11 5097.65 / 1617.25 18/11/2008

Dalal Street Fin 1.50 4.50 N/A / N/A 4.90 / 1.50 11/09/1998

Dalmia Cemen 80.25 82.05 68 / 933 620.00 / 67.60 *

Dalmia Ind 7.05 8.70 4 / 266 26.00 / 7.00 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. 20.00 20.70 40 / 953 70.00 / 19.00 *

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

Danlaw Tech. 7.40 8.11 7 / 728 43.40 / 7.30 *

Darshan Oils 5.95 4.97 26 / 40000 6.93 / 2.01 20/12/2004

Database Fin 38.25 39.00 1 / 1 89.40 / 38.25 28/04/2003

Dataline&Res 9.60 10.40 47 / 16900 22.85 / 1.00 04/02/2000

Datam Tech 14.75 15.80 134 / 34666 64.90 / 11.00 *

Datanet Sys. 2.59 2.72 1 / 1 9.66 / 2.59 *

Datapro Inf. 0.32 0.33 50 / 194128 2.95 / 0.32 08/09/2006

Datar Switch 7.25 7.50 1 / 5900 7.50 / 7.25 15/03/2002

Datasoft App 2.80 2.75 3 / 1875 8.45 / 2.05 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 2.81 2.50 22 / 10504 8.42 / 2.28 *

Db Int.st.br 20.05 21.00 13 / 7616 181.30 / 19.35 *

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 2.20 2.12 22 / 8032 18.66 / 1.70 *

Dcm Ltd. 19.20 19.30 53 / 5949 106.40 / 15.15 *

Dcm Shr.con 27.85 28.90 187 / 63580 105.80 / 24.80 *

Dcm Shr.ind 36.00 36.15 5 / 107 138.50 / 34.05 *

Dcw Ltd. 6.92 7.36 452 / 192776 50.20 / 6.25 *

Deal (india) 8.90 8.55 1 / 10 15.70 / 1.30 10/05/2002

Decan Cement 114.95 113.75 2 / 2 464.00 / 111.80 *

Deccan Bear. 54.90 52.35 1 / 1 54.90 / 14.00 06/11/2008

Deccan Chr 40.00 44.95 2439 / 390347 270.10 / 37.50 *

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 6.99 6.66 2 / 50 24.45 / 6.66 *

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

Deccangold 15.59 16.40 141 / 36822 142.90 / 12.70 *

Decolight Ce 6.39 7.19 57 / 12864 48.00 / 6.10 *

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 38.90 42.25 100 / 14130 271.00 / 36.85 *

Deepak Fert. 49.05 50.80 557 / 26652 178.25 / 39.75 *

Deepak Nitr. 90.35 87.70 26 / 1380 207.60 / 82.05 *

Deepak Spinn 7.96 8.52 13 / 3655 32.10 / 7.30 *

Deepharma 1.25 1.65 1 / 400 11.80 / 1.05 02/02/2001

Delco Remy E 232.00 233.45 1 / 50 232.00 / 232.00 13/10/2008

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

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

Delton Cable 50.20 52.05 2 / 22 230.25 / 44.00 *

Deltron Ltd. 22.40 22.55 1 / 50 28.00 / 20.00 12/11/2008

Dena Bank 27.15 28.50 1273 / 128790 99.55 / 24.40 *

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 5.70 / 1.25 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. 191.30 210.00 3 / 45 949.00 / 170.00 *

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

Denso India 35.30 37.80 47 / 10863 128.00 / 33.10 *

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 6.45 / 1.25 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 11.20 / 1.35 11/01/2002

Detroit Ind. 11.50 10.40 1 / 200 11.50 / 10.40 08/07/2002

Dev Crbank 20.50 22.20 2368 / 539142 162.00 / 20.20 *

Dev Fastners 2.85 2.40 1 / 400 2.85 / 1.00 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 9.22 9.70 5 / 500 21.00 / 7.85 05/11/2008

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

Devki Leas. 3.66 3.85 2 / 2001 9.19 / 2.73 14/11/2008

Dewan H.fin. 68.15 70.40 161 / 4477 252.35 / 37.05 *

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 21.00 20.50 2 / 3000 36.50 / 12.61 *

Dgp Secur. 178.00 169.55 12 / 167 696.30 / 153.45 *

Dham Sugar 6.00 6.00 2 / 223 23.60 / 5.52 *

Dhampur Suga 21.00 21.60 144 / 82013 107.00 / 20.70 *

Dhampure Sgr 16.70 17.00 12 / 10050 173.40 / 16.20 *

Dhan Agri 144.50 147.50 3 / 160 260.00 / 142.00 *

Dhan Jeevan 8.40 8.00 1 / 100 8.50 / 6.05 15/09/2008

Dhan Roto Sp 9.84 10.35 5 / 103 20.35 / 4.83 *

Dhanal.cotex 49.45 47.10 1 / 1 49.45 / 35.70 17/12/2007

Dhanalak.bnk 40.95 40.85 236 / 18661 163.25 / 37.30 *

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

Dhandapani F 8.99 9.80 5 / 1625 72.75 / 8.25 *

Dhanlxmi Fab 13.60 14.20 1 / 100 50.00 / 13.60 *

Dhanprayog 41.45 34.55 1 / 100 41.45 / 23.25 20/04/2007

Dhanustech 31.55 33.20 30 / 4999 384.75 / 31.55 *

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 3.95 3.92 2 / 20 8.92 / 3.17 31/10/2008

Dharamsi Chm 5.69 5.43 6 / 139 28.50 / 5.00 *

Dharani Fin. 7.38 7.55 11 / 1461 8.53 / 3.32 *

Dharani Sug 12.30 12.38 5 / 320 36.60 / 11.81 *

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. 6.38 6.44 28 / 1882 46.70 / 6.00 *

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

Dhp India Lt 13.60 13.58 2 / 101 32.45 / 12.50 18/11/2008

Dhruv Estate 47.00 48.95 1 / 1 115.95 / 18.35 08/10/2008

Dhruv Makhan (I) 3.50 N/A N/A / N/A N/A / N/A 07/05/1997

Dhruva Cap. 8.03 7.65 1 / 500 8.84 / 6.12 *

Dhunseri Tea 73.50 77.00 9 / 465 199.90 / 73.50 *

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

Diamant.inv 75.15 75.15 3 / 300 172.00 / 65.35 *

Diamines&chm 23.20 24.45 9 / 5071 78.00 / 22.25 *

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

Diamond Cabl 93.50 98.35 67 / 3090 599.00 / 81.45 *

Diana Tea Co 17.10 17.95 52 / 35152 70.15 / 8.80 *

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

Dic India 99.05 102.30 10 / 364 250.00 / 95.05 *

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 11.50 / 1.85 08/09/2006

Digital World 2.50 2.90 5 / 500 7.65 / 1.55 19/02/2001

Digjam Ltd 4.94 4.95 99 / 20084 31.95 / 4.00 *

Dil Ltd 103.60 114.40 98 / 3977 342.80 / 101.00 *

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 9.85 / 3.30 04/05/2006

Disa India 1474.70 1501.10 57 / 755 2280.00 / 1200.05 *

Dish Tv 13.49 14.12 2324 / 511272 106.00 / 11.75 *

Dishman Phar 145.80 154.35 68 / 923 427.00 / 119.20 *

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

Divi's Lab. 1140.45 1186.90 1370 / 19714 1930.00 / 890.15 *

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 14.25 15.00 2 / 150 36.95 / 12.65 *

Divyajyoti I 7.53 7.80 8 / 1479 20.70 / 7.00 *

Djs Stock 16.30 17.15 1 / 100 44.70 / 16.30 17/11/2008

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

Dlf Limited* 205.20 224.40 48387 / 3028032 1225.00 / 158.00 *

D-link India 38.50 40.25 248 / 4938 130.00 / 37.00 *

Dmc Inter 3.47 3.65 13 / 3451 51.90 / 3.47 *

Doctors Biot 3.96 3.91 685 / 426621 278.55 / 2.43 05/07/2005

Dolat Inv. 3.19 3.18 109 / 93806 28.55 / 2.70 *

Dollex Ind 6.01 6.25 56 / 6151 127.45 / 5.03 *

Dolphin Hot 72.25 67.00 2 / 200 72.25 / N/A 02/12/1999

Dolphin Lab 5.75 5.80 2 / 51 17.80 / 1.80 18/05/2004

Dolphin Medi 2.51 2.59 5 / 1400 12.50 / 2.00 *

Dolphin Off. 124.50 129.45 87 / 4829 363.95 / 105.20 *

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. 24.75 25.00 12 / 657 184.00 / 20.05 *

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 24.45 25.85 25 / 568 93.70 / 19.50 *

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

Dr.reddy's 415.50 417.10 1613 / 145662 760.00 / 387.05 *

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 229.70 241.75 145 / 2727 1273.15 / 180.00 *

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 20.65 20.90 279 / 25108 400.00 / 19.00 *

DSJ Comm 0.33 0.28 3 / 17000 1.19 / 0.25 18/05/2004

Dsp Merrill 2084.25 2065.15 32 / 502 2300.00 / 689.50 19/04/2006

DSQ Biotech 3.80 4.70 413 / 144618 18.30 / 3.80 12/02/2003

DSQ Biotech 42.90 N/A N/A / N/A N/A / N/A 06/09/1996

Dsq Software 6.69 6.75 516 / 277533 13.07 / 5.21 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 7.65 7.59 11 / 3330 26.00 / 6.00 *

Dujodw.prod. 4.79 4.96 4 / 210 19.00 / 3.92 *

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

Duke Offshore 2.05 2.70 1 / 500 5.25 / 1.50 22/06/2000

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

Duncans Indu 5.52 5.80 37 / 11469 24.60 / 5.10 *

Dunlop India 6.60 5.50 1 / 100 6.60 / 5.50 15/04/2002

Dupont Sport 0.80 0.70 1 / 2000 0.80 / 0.60 14/08/2002

Duro Pack 2.05 1.80 2 / 20 5.40 / 1.05 29/01/2003

Duroflex Eng 108.00 105.00 1 / 100 108.00 / 100.00 26/06/2008

Dutron Poly. 13.00 13.65 1 / 100 48.55 / 12.00 17/11/2008

Dwar Sugar 35.35 36.50 24 / 1729 129.00 / 34.75 *

Dwarkesh Fin 14.90 N/A N/A / N/A N/A / N/A 01/08/1996

Dws Fts43 Ig 11.44 10.90 1 / 11 11.44 / 7.81 06/11/2008

Dws Fts43 Rd 7.95 7.44 7 / 10841 17.25 / 6.62 24/10/2008

Dws Fts43 Rg 30.13 31.71 1 / 1 33.65 / 9.78 *

Dws Fts50 Ad 9.50 9.30 1 / 100 12.00 / 8.01 31/10/2008

Dws Fts50 Ag 7.94 8.80 4 / 4880 14.68 / 6.85 20/10/2008

Dws Fts50 Bd 10.57 13.20 1 / 1 14.40 / 10.57 10/11/2008

Dws Fts50 Bg 9.61 12.00 1 / 100 12.00 / 9.61 17/10/2008

Dyna Lamps 0.55 0.65 1 / 1000 0.75 / 0.55 02/04/2002

Dynachem Pharma 1.75 N/A N/A / N/A N/A / N/A 14/02/1997

Dynacons Sys 0.43 0.45 25 / 63551 2.75 / 0.40 *

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

Dynamat.tech 551.30 555.00 42 / 457 1850.00 / 485.20 *

Dynamic Ind. 6.39 6.49 2 / 30 52.35 / 5.20 *

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 21.10 / 12.10 09/07/2008

Dynavox Ind. 5.15 4.30 1 / 100 5.15 / 4.30 20/08/2003

Dynemic Pro 18.88 19.09 79 / 41782 39.50 / 12.00 *

| 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 |