(D) * Indicates Traded on Friday, July 18, 2008

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	18.35	17.60	11 / 850	46.65 / 15.50	*
	D.r.indust.	3.70	3.10	1 / 100	3.70 / 1.90	17/10/2002
	Daawat	46.65	45.00	92 / 14599	103.55 / 36.50	*
	Dabur (i)	88.90	88.00	1045 / 99728	134.00 / 72.00	*
	Dabur Pharma	57.85	61.15	270 / 18819	92.40 / 48.05	*
	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	20.25	16.90	306 / 61226	63.00 / 16.50	*
	Dahyabhai	18.75	17.40	1 / 100	18.75 / 16.15	19/04/2000
	Dai-ichi Kar	30.30	29.55	11 / 760	53.00 / 20.50	*
	Daikaffil Ch	9.38	9.00	6 / 11647	21.20 / 7.73	*
	Dailryfield	2.60	3.45	1 / 100	3.45 / 1.60	20/07/2001
	Dalal St Inv	3640.90	3569.55	1 / 1	3640.90 / 1226.00	*
	Dalal Street Fin	1.50	4.50	N/A / N/A	4.90 / 1.50	11/09/1998
	Dalmia Cemen	213.85	210.05	23 / 394	620.00 / 206.20	*
	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.	37.65	36.25	45 / 829	70.00 / 31.60	*
	Danin Leather	35.50	N/A	N/A / N/A	N/A / N/A	11/06/1997
	Danlaw Tech.	14.90	14.75	3 / 1148	45.80 / 14.00	*
	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	25.20	25.05	64 / 5824	64.90 / 23.50	*
	Datanet Sys.	3.81	4.00	1 / 500	9.66 / 3.48	07/07/2008
	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	4.00	3.80	3 / 300	8.80 / 2.70	*
	Db Int.st.br	48.50	50.05	2 / 100	181.30 / 26.55	*
	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	5.13	4.74	7 / 2040	18.66 / 4.01	*
	Dcm Ltd.	32.40	31.85	110 / 11119	106.40 / 27.50	*
	Dcm Shr.con	55.20	55.35	87 / 14935	105.80 / 46.00	*
	Dcm Shr.ind	73.30	73.50	12 / 746	138.50 / 37.00	*
	Dcw Ltd.	15.08	15.09	488 / 112478	50.20 / 11.25	*
	Deal (india)	8.90	8.55	1 / 10	15.70 / 1.30	10/05/2002
	Decan Cement	204.05	204.85	33 / 1856	464.00 / 156.00	*
	Deccan Aviat	74.15	69.50	7191 / 703902	335.00 / 54.00	*
	Deccan Bear.	18.84	17.95	1 / 5	43.25 / 14.00	*
	Deccan Chr	104.75	100.95	322 / 19465	270.10 / 95.00	*
	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	10.50	10.00	4 / 110	24.45 / 7.25	*
	Deccan Polypack	6.00	N/A	N/A / N/A	N/A / N/A	11/04/1996
	Deccangold	33.75	35.50	851 / 163038	142.90 / 12.05	*
	Decolight Ce	16.30	16.25	44 / 5807	48.00 / 13.90	*
	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	130.20	119.55	681 / 107249	271.00 / 81.75	*
	Deepak Fert.	83.50	84.35	1049 / 66601	178.25 / 78.05	*
	Deepak Nitr.	136.65	130.00	46 / 6863	207.60 / 86.05	*
	Deepak Spinn	13.60	13.74	1 / 100	32.10 / 13.00	*
	Deepharma	1.25	1.65	1 / 400	11.80 / 1.05	02/02/2001
	Delco Remy E	233.45	222.35	1 / 50	233.45 / 107.40	22/12/2006
	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	92.50	90.00	16 / 616	230.25 / 70.00	*
	Deltron Ltd.	22.55	21.50	1 / 100	28.00 / 19.50	25/04/2008
	Dena Bank	42.85	42.00	1935 / 491184	99.55 / 36.25	*
	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.	347.55	355.00	7 / 320	1043.90 / 297.00	*
	Denmur Fax Roll	1.25	N/A	N/A / N/A	N/A / N/A	13/12/1996
	Denso India	61.60	60.50	48 / 4658	128.00 / 58.00	*
	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	50.80	49.65	7612 / 1876210	162.00 / 42.30	*
	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	10.12	9.65	1 / 25	21.00 / 4.02	15/07/2008
	Devinsu Trad	8.60	N/A	1 / 100	N/A / N/A	26/05/1999
	Devki Leas.	4.25	4.43	1 / 100	9.19 / 2.73	17/07/2008
	Dewan H.fin.	109.00	109.40	143 / 6302	252.35 / 60.90	*
	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	23.85	22.50	19 / 3102	25.05 / 9.70	*
	Dgp Secur.	397.50	391.45	1 / 147	696.30 / 166.00	17/07/2008
	Dham Sugar	9.25	9.80	11 / 1844	23.60 / 7.55	*
	Dhampur Suga	50.05	48.30	688 / 75865	107.00 / 39.00	*
	Dhampure Sgr	32.45	33.90	47 / 9105	198.30 / 29.50	*
	Dhan Agri	170.20	165.00	51 / 10278	260.00 / 133.25	*
	Dhan Jeevan	8.00	8.10	1 / 100	8.50 / 6.05	25/06/2008
	Dhan Roto Sp	8.35	8.77	8 / 1571	20.35 / 4.83	*
	Dhanal.cotex	49.45	47.10	1 / 1	49.45 / 35.70	17/12/2007
	Dhanalak.bnk	61.05	58.40	167 / 9172	163.25 / 55.30	*
	Dhanash. Electro	7.00	N/A	N/A / N/A	N/A / N/A	18/04/1996
	Dhandapani F	16.15	16.10	23 / 6513	72.75 / 15.45	*
	Dhanlxmi Fab	30.00	31.45	1 / 100	50.00 / 27.50	10/07/2008
	Dhanprayog	41.45	34.55	1 / 100	41.45 / 23.25	20/04/2007
	Dhanustech	132.60	139.55	125 / 17396	384.75 / 132.60	*
	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	4.00	4.04	1 / 1000	8.92 / 3.61	16/07/2008
	Dharamsi Chm	12.33	11.65	36 / 3372	29.44 / 9.90	*
	Dharani Fin.	7.32	7.70	3 / 205	8.53 / 3.10	*
	Dharani Sug	18.40	18.35	7 / 2444	36.60 / 14.30	*
	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.	13.38	13.62	3 / 60	46.70 / 12.00	*
	Dhoot Inds	1.25	1.25	1 / 200	1.65 / 1.25	02/11/2001
	Dhp India Lt	15.70	14.97	4 / 121	32.45 / 12.50	*
	Dhruv Estate	49.40	51.95	2 / 10	115.95 / 17.20	11/07/2008
	Dhruv Makhan (I)	3.50	N/A	N/A / N/A	N/A / N/A	07/05/1997
	Dhruva Cap.	6.76	6.44	2 / 400	7.61 / 5.85	19/02/2008
	Dhunseri Tea	92.00	81.55	2 / 2	199.90 / 56.00	*
	Dhvanil Chem	3.85	3.10	1 / 100	3.85 / 3.85	03/05/2001
	Diamant.inv	119.60	125.85	31 / 49450	172.00 / 30.70	31/03/2008
	Diamines&chm	33.50	32.30	5 / 108	78.00 / 28.55	*
	Diamond Agro	15.00	N/A	N/A / N/A	N/A / N/A	05/09/1995
	Diamond Cabl	313.55	304.35	60 / 1692	599.00 / 250.15	*
	Diana Tea Co	16.90	16.80	163 / 154594	35.00 / 8.80	*
	Diaruza Exp	1.00	1.00	1 / 500	1.35 / 0.80	31/08/1999
	Dic India	140.05	137.55	34 / 1637	250.00 / 124.10	*
	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	9.48	9.59	104 / 15311	31.95 / 8.05	*
	Dil Ltd	168.00	162.00	9 / 202	351.60 / 149.35	*
	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	1386.00	1375.70	86 / 406	2570.00 / 1250.00	*
	Dish Tv	28.15	27.90	2450 / 577291	106.00 / 26.30	*
	Dishman Phar	253.40	254.00	110 / 4090	427.00 / 250.00	*
	Disposable Medi	3.00	N/A	N/A / N/A	N/A / N/A	22/03/1996
	Divi's Lab.	1318.50	1324.50	806 / 11303	1890.85 / 1012.30	*
	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	21.50	19.70	1 / 1	36.95 / 16.00	15/07/2008
	Divyajyoti I	8.75	9.00	7 / 1525	21.90 / 7.10	*
	Djs Stock	20.30	20.30	1 / 600	44.70 / 12.60	03/07/2008
	DK Chem	0.50	N/A	N/A / N/A	N/A / N/A	21/07/1997
	Dlf Limited	457.05	427.20	50972 / 2450540	1225.00 / 350.30	*
	D-link India	69.20	69.20	85 / 3483	130.00 / 59.00	*
	Dmc Inter	6.99	6.91	88 / 25976	84.50 / 6.75	*
	Doctors Biot	3.96	3.91	685 / 426621	278.55 / 2.43	05/07/2005
	Dolat Inv.	6.77	6.75	120 / 70790	28.55 / 2.97	*
	Dollex Ind	15.55	15.35	70 / 11406	127.45 / 14.25	*
	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	3.35	3.71	37 / 10521	12.50 / 3.06	*
	Dolphin Off.	180.45	184.05	62 / 1663	363.95 / 139.25	*
	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.	42.10	42.05	16 / 655	217.50 / 37.05	*
	Doon Valley	1.99	N/A	3 / 1400	N/A / N/A	10/10/2007
	Dover Secur.	158.70	144.35	1 / 1	289.95 / 15.45	*
	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	44.00	44.90	22 / 3567	93.70 / 33.25	*
	Dr.M.Soy Foods	1.50	1.50	N/A / N/A	1.50 / 1.50	23/04/1998
	Dr.reddy's	664.25	639.60	1521 / 107589	760.00 / 501.00	*
	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	470.25	450.40	155 / 2363	1356.10 / 429.00	*
	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	92.55	93.70	101 / 3686	400.00 / 86.75	*
	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	42.90	N/A	N/A / N/A	N/A / N/A	06/09/1996
	DSQ Biotech	3.80	4.70	413 / 144618	18.30 / 3.80	12/02/2003
	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	12.40	12.00	5 / 1004	26.00 / 9.75	17/07/2008
	Dujodw.prod.	8.29	8.70	2 / 600	19.00 / 6.56	*
	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	8.78	8.78	120 / 21500	24.60 / 7.84	*
	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.	16.00	17.60	2 / 300	48.55 / 13.00	*
	Dwar Sugar	64.10	63.25	115 / 9534	129.00 / 43.20	*
	Dwarkesh Fin	14.90	N/A	N/A / N/A	N/A / N/A	01/08/1996
	Dws Fts43 Ig	8.14	9.90	1 / 1	9.90 / 8.14	19/06/2008
	Dws Fts43 Rd	7.50	7.71	2 / 400	17.25 / 7.00	16/07/2008
	Dws Fts43 Rg	18.90	18.00	1 / 1	22.85 / 9.78	14/07/2008
	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	0.72	0.69	15 / 8108	2.75 / 0.53	*
	Dynamat. Forgings	5.00	N/A	N/A / N/A	N/A / N/A	02/06/1995
	Dynamat.tech	1175.00	1161.20	2 / 75	1870.00 / 855.00	*
	Dynamic Ind.	11.45	12.38	11 / 3100	57.70 / 10.76	*
	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	24.20	24.15	116 / 46868	39.50 / 15.10	*

| NSE | BSE | BL250|

| Business Line | The Hindu |