BSE Stock Quotes on Thursday, December 04, 2008 (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 154.70 163.90 987 / 53114 648.80 / 138.00 *

Iag Co.ltd. 5.40 6.10 37 / 10516 24.50 / 5.04 19/09/2006

IB Ind 2.00 2.00 2 / 501 3.60 / 1.60 16/07/2002

IB Infotech 2.20 2.20 1 / 200 3.60 / 1.10 27/12/2002

Ib Securitie 19.15 18.40 973 / 169622 300.00 / 17.20 *

Ibn18 94.55 91.65 853 / 26168 1264.90 / 57.00 *

Ibretails 13.80 13.99 38 / 4478 283.35 / 12.40 *

Iccon Oil 1.44 1.21 28 / 21872 3.47 / 0.22 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 3.60 / 0.40 05/04/2002

Ichalkarnji Soya 0.80 N/A N/A / N/A N/A / N/A 18/11/1997

Ici India 393.05 395.45 7 / 278 678.90 / 351.55 *

Icici Bank 364.20 334.90 46354 / 3394367 1465.00 / 282.15 *

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 355.25 362.25 68 / 1338 1055.00 / 320.00 *

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

Idbi Bank L 59.80 56.70 3752 / 442359 180.30 / 53.00 *

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 48.55 46.25 4028 / 576884 148.90 / 34.05 *

Idea Space 12.97 10.81 15 / 1900 22.05 / 4.20 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 4.15 / 1.25 10/05/2002

Iec Edu 16.70 17.20 10 / 857 88.60 / 16.20 *

Ifb Agro 45.50 44.45 2 / 6 169.25 / 31.50 *

Ifb Ind.ltd. 21.20 22.20 5 / 431 100.90 / 17.40 *

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 17.40 16.45 6778 / 3727273 121.20 / 15.25 *

Ifgl Refract 19.95 20.80 86 / 9371 104.05 / 18.25 *

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

Ifl Prmoter 4.25 4.80 1 / 50 44.75 / 4.08 *

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

Ifsl Ltd. 0.40 0.40 13 / 6015 3.85 / 0.40 *

IG Petro 14.95 14.05 44 / 11841 107.10 / 13.80 *

Igarshi Mot 13.99 13.80 44 / 21601 127.00 / 13.40 *

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

Iil 29.40 28.55 14 / 1588 105.75 / 26.45 *

Ikab Sec 12.70 12.70 1 / 50 68.00 / 11.40 22/10/2008

Ikf Finance 7.66 7.62 42 / 3231 24.65 / 5.80 *

Ikf Techno 2.95 2.86 436 / 478412 23.65 / 2.79 *

Il & Fs Inve 81.20 77.25 97 / 4058 446.00 / 68.00 *

Il&fs Invtsm 65.00 60.35 89 / 3552 300.00 / 58.25 *

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

Impex 6.21 6.30 14 / 3600 42.45 / 6.20 *

Imppowers 43.35 43.00 19 / 1322 330.00 / 30.10 *

In Hou Prod 8.00 8.35 4 / 350 71.10 / 7.94 *

Inani Marble 28.75 30.25 18 / 2150 74.30 / 26.00 *

Inani Sec. 21.25 20.85 1 / 600 48.90 / 19.35 24/11/2008

Inca Finleas 103.85 109.30 1 / 100 188.85 / 47.05 *

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. 10.99 9.91 8 / 2240 36.30 / 8.09 *

Incon Engg. 3.43 3.60 2 / 400 10.56 / 3.29 10/11/2008

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 7.90 8.10 2 / 15 35.15 / 7.55 02/12/2008

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

Ind Infoline 39.55 39.10 3335 / 693167 1975.00 / 34.40 *

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 1.73 1.71 11 / 3466 13.66 / 1.31 *

Ind.bank Hsg 7.37 7.19 44 / 7612 61.00 / 6.84 *

Ind.bank Mer 8.10 7.54 68 / 14548 52.30 / 6.50 *

Ind.card 60.60 61.95 6 / 307 273.00 / 55.60 *

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

Ind.foils 12.95 12.05 227 / 61664 30.05 / 10.31 19/09/2008

Ind.glycols 52.35 51.90 362 / 28401 510.00 / 49.55 *

Ind.hume Pip 263.50 239.55 41 / 948 1470.50 / 210.15 *

Ind.leas.dev 8.75 9.20 7 / 1020 21.55 / 5.80 03/12/2008

Ind.linkchai 310.55 345.00 1 / 5 465.00 / 186.00 25/03/2004

Ind.resort 408.00 415.70 38 / 1637 449.00 / 226.00 17/04/2007

Ind.security 7.80 7.51 7 / 1434 65.25 / 7.04 *

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

Ind.swift Lt 12.24 12.24 43 / 7386 51.00 / 11.00 *

Ind.toners 8.46 9.00 6 / 902 42.00 / 8.00 *

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 20.75 21.15 19 / 810 112.95 / 18.00 *

Indage Res 16.45 17.30 8 / 5150 103.15 / 15.90 *

Indagiv Comm 52.75 55.50 1 / 100 60.00 / 40.00 09/09/2008

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

Indbul Real 109.85 93.75 41339 / 5676196 847.80 / 81.80 *

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

Indergiri Fn 6.75 7.00 1 / 500 13.00 / 6.44 14/11/2008

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

India Cem. 85.00 84.70 770 / 66904 333.00 / 68.50 *

India E-comm 5.28 5.86 1 / 500 10.22 / 1.40 20/01/2004

India Forge 12.40 12.75 2 / 800 27.00 / 12.40 16/03/2000

India Gelat. 15.87 14.95 10 / 1438 38.90 / 12.00 *

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 148.10 156.00 3 / 5 278.00 / 125.00 03/12/2008

India Nippon 80.70 80.30 5 / 2020 214.90 / 71.25 *

India Niveh 624.15 600.85 49 / 8276 868.75 / 502.00 *

India Poly Fibres 10.61 10.78 242 / 366097 10.95 / 6.50 04/10/2006

India Poly. 0.54 0.56 9 / 8700 3.50 / 0.54 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 99.60 94.90 1 / 200 99.60 / 78.10 05/05/2008

Indiabulls 96.40 92.85 2668 / 153822 1028.00 / 77.75 *

Indiaco Ven 410.00 416.95 2 / 4 654.55 / 306.05 *

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

Indian Bank 128.00 124.20 1288 / 161253 256.00 / 78.00 *

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

Indian Extr 8.53 8.13 1 / 200 13.62 / 5.36 *

Indian Hotel 38.00 36.85 2619 / 419799 177.80 / 36.25 *

Indian Inf 5.00 5.00 1 / 10 13.70 / 1.90 03/01/2002

Indian Magnetic 3.80 N/A N/A / N/A N/A / N/A 09/01/1996

Indian Oil 398.40 395.80 1124 / 28664 809.90 / 299.00 *

Indian Over. 67.85 65.85 846 / 1040127 228.90 / 60.30 *

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 7.00 7.62 1 / 100 25.15 / 5.60 03/12/2008

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 9.86 9.20 6 / 424 40.50 / 8.06 *

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

Indo Asi Fu 31.05 31.50 40 / 18646 201.00 / 30.40 *

Indo Asian 43.00 41.00 1 / 5 52.50 / 30.00 17/10/2008

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

Indo Asn.fin 19.90 19.40 9 / 568 41.40 / 12.60 19/11/2008

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 Borax 41.50 40.05 22 / 763 180.00 / 38.20 *

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

Indo Count 5.34 5.05 1 / 256 23.66 / 4.45 *

Indo Credit 1.05 1.25 1 / 5 1.50 / 0.90 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 2.95 / 0.60 31/01/2003

Indo Green 41.35 43.50 1 / 1 62.20 / 26.35 02/12/2008

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 12.79 11.90 48 / 4307 87.00 / 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

Indo-cas.mul 9.06 9.50 2 / 300 27.10 / 6.67 *

Indo-city In 2.91 3.21 3 / 1056 11.57 / 2.37 *

Indoco Rem 124.10 123.10 32 / 560 384.00 / 116.05 *

Indocount Fi 2.99 2.89 1 / 10 7.65 / 1.27 19/11/2008

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. 3.99 3.80 2 / 200 15.67 / 3.62 03/12/2008

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

Indo-pacific 2.07 2.15 2 / 300 19.20 / 2.05 *

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 281.10 271.50 4497 / 162919 807.75 / 160.20 *

Indra Gas 100.85 100.75 295 / 13969 182.50 / 92.10 *

Indraprast 25.35 23.65 294 / 49865 61.00 / 18.05 *

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

Indrayani Bi 2.24 2.35 3 / 280 12.76 / 2.24 03/12/2008

Indsil Elsml 26.40 24.70 25 / 2237 102.80 / 24.50 *

Ind-Swift La 25.10 24.25 63 / 4637 98.60 / 22.65 *

Indtradeco 0.25 0.25 1 / 1000 1.59 / 0.24 *

Indu Nisan(n 7.70 2.00 1 / 50 7.70 / 0.50 12/07/1999

Indu Nissan 1.00 N/A 2 / 700 2.50 / 0.95 04/01/2002

Inducon(i) 59.40 59.90 5 / 500 64.75 / 12.10 13/02/2001

Inducto Stl. 28.75 30.25 1 / 10 39.35 / 16.10 *

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

Indus Networ 1.86 1.95 1 / 500 11.62 / 1.63 *

Indus.&prud. 409.90 400.00 4 / 53 1078.50 / 385.00 01/12/2008

Indus.inv.tr 41.80 42.85 3 / 4300 139.00 / 35.05 *

Indusfila 64.90 63.45 1 / 400 394.00 / 60.80 02/12/2008

Indusind Bnk 32.00 29.80 788 / 91212 136.25 / 28.55 *

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 86.90 80.30 1 / 10 268.00 / 70.00 *

Inegrated Ent 11.05 11.05 1 / 10 12.00 / 11.05 13/07/2001

Info Edge 407.90 401.50 9 / 59 1574.00 / 390.00 *

Info-drive S 28.15 27.05 35 / 8130 133.25 / 16.70 *

Infomedia 65.70 59.25 15 / 380 295.00 / 56.25 *

Infoquest So 0.25 0.25 2 / 2500 8.45 / 0.20 13/02/2002

Inform Tech 1.05 1.25 342 / 338880 7.70 / 1.05 12/02/2003

Informedtec 8.18 8.61 2 / 20 55.00 / 8.18 02/12/2008

Infosys Tech 1194.75 1157.85 14292 / 292278 2017.00 / 1040.00 *

Infotech En. 98.20 97.40 35 / 827 334.35 / 93.00 *

Infotrek Sys 11.55 10.25 4 / 430 134.75 / 10.00 *

Infra Devfin 61.60 53.90 22441 / 7132434 235.00 / 45.00 *

Infra Indus. 8.44 8.88 2 / 2 20.10 / 4.53 26/11/2008

Ing Vysya Bn 139.55 135.40 145 / 3895 389.40 / 113.05 *

Ingersoll 239.05 236.90 39 / 1554 439.00 / 211.00 *

Inland Printers 2.30 1.85 1 / 100 7.45 / 1.25 26/06/2001

Inllac Grans 8.50 8.90 1 / 100 9.88 / 1.10 19/09/2005

Innocorp L 8.90 9.75 4 / 150 70.00 / 6.67 *

Innov Soft 1.89 1.82 19 / 4000 4.35 / 0.57 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 5.75 / 4.65 30/07/2002

Innova Food 30.95 31.00 1 / 1 103.00 / 22.65 20/11/2008

Innovative Print 11.00 9.00 16 / 3300 12.85 / 1.00 05/07/2000

Innovis.e-co 0.42 0.44 4 / 22000 2.71 / 0.27 18/05/2006

Inox Leasing 8.50 8.50 1 / 100 17.50 / 5.05 27/03/2003

Inox Leisure 31.50 31.50 853 / 136836 241.70 / 30.15 *

Insilco Ltd. 7.30 7.30 11 / 4200 42.45 / 6.71 *

Insutech (I) 1.20 1.40 28 / 10200 2.95 / 0.65 03/03/2003

Int.conveyor 117.00 116.00 4 / 5101 339.50 / 110.25 *

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

Intec Sec. 20.10 19.15 1 / 25 30.30 / 7.55 *

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 3.82 4.00 6 / 550 16.20 / 3.36 *

Integ Fin Se 15.05 14.35 1 / 1 54.05 / 14.35 28/11/2008

Integ Tech 0.38 0.45 1 / 500 2.00 / 0.38 17/05/2004

Integ.financ 5.97 5.20 6 / 401 11.95 / 3.53 *

Integ.proein 1.55 1.85 4 / 2000 6.65 / 1.55 25/09/2002

Integ.rubain 2.25 2.75 1 / 5 10.25 / 1.50 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 8.40 / 7.30 24/07/2008

Integra Cap. 2.48 2.61 1 / 200 12.90 / 2.48 *

Integra.hind 115.00 114.05 1 / 10 554.90 / 107.50 *

Integra.hite 0.96 1.00 1 / 1 6.00 / 0.96 *

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 18.65 19.05 16 / 1506 240.00 / 18.20 *

Intens Tech 8.01 7.86 69 / 45525 126.00 / 5.90 *

Intensiv Air 1.87 1.96 1 / 25 7.23 / 1.87 02/12/2008

Inter Digi 1.70 1.66 27 / 14506 4.86 / 1.05 *

Inter Globe Finance 2.75 3.40 2 / 200 13.50 / 2.30 10/05/2000

Inter St.fin 0.61 0.59 6 / 5499 1.94 / 0.37 *

Inter St.oil 3.53 3.71 3 / 260 16.77 / 3.53 02/12/2008

Inter.combus 134.60 132.00 53 / 1399 663.95 / 119.00 *

Inter.diamon 3.43 3.40 58 / 27643 11.76 / 3.00 13/09/2007

Inter.hsg.fi 2.30 3.00 2 / 300 7.50 / 2.30 19/01/2000

Inter.travel 55.30 50.10 38 / 2031 261.90 / 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 0.36 0.30 17 / 17276 3.42 / 0.26 *

Interfit Tec 3.27 3.44 1 / 1 12.00 / 3.27 *

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

Interlink Pe 11.02 10.50 1 / 300 45.85 / 9.25 *

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 2.13 1.99 1 / 332 25.50 / 1.70 *

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 68.50 72.10 3 / 101 79.60 / 23.30 *

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

Inusvista 23.15 24.30 6 / 204 35.40 / 10.46 *

Invest &prec 47.10 47.25 37 / 1662 185.00 / 43.00 *

Invicta Med 7.60 7.77 1 / 500 19.00 / 7.60 03/12/2008

Inwinex Ph 2.12 2.02 5 / 3100 13.77 / 1.84 *

Io System 25.00 25.50 1 / 100 34.20 / 25.00 22/04/2008

Iol Chem Ph 103.55 100.80 128 / 108439 220.00 / 80.55 *

Iol Net Com 28.80 28.75 96 / 17956 577.00 / 26.20 *

Ion Exchange 80.00 73.70 58 / 5420 313.65 / 55.00 *

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

Ip Rings 27.65 28.75 1 / 17 109.00 / 26.20 *

Ipca Lab.ltd 349.40 332.55 308 / 7077 760.00 / 302.00 *

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 2.91 3.06 17 / 2361 26.50 / 2.61 *

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 0.93 0.89 10 / 6600 9.19 / 0.87 *

Iqms Soft. 0.58 0.49 137 / 397896 7.18 / 0.45 *

Irb Infra 81.70 76.95 767 / 59462 222.00 / 65.00 *

Ircon International 305.00 N/A N/A / N/A N/A / N/A 17/10/1995

Irplast Adh. 3.89 4.09 1 / 200 8.64 / 0.34 29/09/2005

Ishan Dyes & Chem 14.50 13.45 1 / 100 20.35 / 5.50 04/10/2000

Ishita Drugs 7.20 6.86 1 / 100 18.90 / 4.91 *

Ishwar Bhuvan Hotels 3.00 2.55 1 / 100 4.50 / 1.75 09/11/2000

Ishwar Medi 0.09 0.10 72 / 542227 0.41 / 0.06 16/10/2003

Ishwarshakti 3.19 3.04 2 / 2 3.19 / 2.64 19/06/2008

Ismt Ltd 20.45 20.45 112 / 45041 140.00 / 20.05 *

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

Ispat Inds. 10.67 10.11 4406 / 2206006 87.40 / 9.00 *

Ispat Profile 0.70 0.80 39 / 10418 4.95 / 0.35 14/02/2003

Ispat Profiles 5.50 N/A N/A / N/A N/A / N/A 25/08/1995

Ist Ltd. 57.15 59.90 11 / 127 411.00 / 56.95 *

Isw Ltd 3.60 3.43 4 / 1187 35.45 / 2.72 *

It People 9.14 8.99 19 / 2317 57.25 / 8.50 *

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. 173.85 168.50 5612 / 746307 239.40 / 132.05 *

Itdcem 86.75 83.05 13 / 1054 765.45 / 74.50 *

Iti Ltd. 14.40 14.05 107 / 16210 88.80 / 13.31 *

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

Itl Industrs 21.00 20.00 35 / 2859 80.50 / 17.25 *

ITW Signode 77.20 77.10 3 / 59 94.25 / 36.05 28/02/2002

Ivee Injecta 4.00 4.50 2 / 400 6.00 / 0.65 09/09/2003

Ivp Ltd 16.39 16.50 10 / 2101 88.75 / 13.15 *

Ivr Prime 34.60 31.40 468 / 35440 509.90 / 29.75 *

Ivrcl Infras 144.80 137.30 20821 / 1866821 575.00 / 56.50 *

Iwind Energy 22.90 23.05 235 / 24499 169.90 / 20.55 *

| 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 |