BSE Stock Quotes on Friday, July 10, 2009 (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 16.10 16.20 4 / 1005 22.60 / 9.15 *

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

Daawat 35.30 37.35 122 / 8550 66.60 / 26.10 *

Dabur (i) 130.50 128.35 1464 / 125746 132.90 / 60.00 *

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 N/A / N/A 18/05/2004

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

Dagger Frost 11.69 11.60 27 / 3774 23.45 / 7.10 *

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

Dai-ichi Kar 36.55 36.00 9 / 760 41.95 / 17.50 *

Daikaffil Ch 9.00 9.10 4 / 602 15.89 / 5.09 *

Dailryfield 7.00 6.90 1 / 100 7.25 / 5.01 31/03/2009

Dalal St Inv 9232.90 9051.90 1 / 1 9232.90 / 3569.55 09/07/2009

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

Dalmia Cemen 118.25 119.40 220 / 6837 244.45 / 67.20 *

Dalmia Ind 7.05 8.70 4 / 266 N/A / N/A 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. 20.85 20.55 7 / 450 45.00 / 13.40 09/07/2009

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

Danlaw Tech. 10.72 11.28 13 / 1301 17.90 / 6.90 *

Darshan Oils 5.95 4.97 26 / 40000 N/A / N/A 20/12/2004

Database Fin 38.25 39.00 1 / 1 N/A / N/A 28/04/2003

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

Datam Glob 19.00 19.55 104 / 14893 38.90 / 11.00 *

Datanet Sys. 2.71 2.85 1 / 100 4.00 / 1.55 26/06/2009

Datapro Inf. 0.32 0.33 50 / 194128 N/A / N/A 08/09/2006

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

Datasoft App 2.80 2.75 3 / 1875 N/A / N/A 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 3.84 3.89 17 / 6384 7.58 / 1.90 *

Db Int.st.br 26.15 24.95 13 / 709 57.10 / 11.65 *

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 3.49 3.39 8 / 2555 6.00 / 1.70 *

Dcm Ltd. 23.65 24.75 38 / 12626 42.00 / 14.00 *

Dcm Shr.con 51.55 53.25 531 / 37032 72.70 / 20.80 *

Dcm Shr.ind 81.30 82.75 58 / 7525 103.00 / 34.05 *

Dcw Ltd. 12.20 12.50 365 / 119780 19.25 / 6.06 *

Deal (india) 8.90 8.55 1 / 10 N/A / N/A 10/05/2002

Decan Cement 235.00 225.00 36 / 1800 293.00 / 109.25 *

Deccan Bear. 21.50 22.60 7 / 500 57.55 / 15.12 03/07/2009

Deccan Chr 60.85 64.95 1370 / 171397 134.00 / 25.50 *

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 9.00 8.80 2 / 2 11.02 / 5.33 *

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

Deccangold 19.85 20.60 174 / 34471 36.90 / 12.70 *

Decolight Ce 9.14 9.51 22 / 7637 21.70 / 5.75 *

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 83.65 87.60 2192 / 447657 157.95 / 28.25 *

Deepak Fert. 73.80 75.85 1623 / 170573 115.90 / 39.75 *

Deepak Nitr. 124.90 123.10 70 / 4214 161.05 / 73.00 *

Deepak Spinn 11.02 10.50 1 / 25 17.00 / 6.02 *

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 Corp 40.20 40.25 76 / 34460 49.35 / 14.80 *

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

Delta Mag 18.45 18.50 1 / 200 21.80 / 8.95 08/07/2009

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

Delton Cable 62.00 64.90 4 / 658 120.00 / 33.00 *

Deltron Ltd. 20.00 21.00 1 / 50 22.40 / 20.00 08/07/2009

Dena Bank 47.10 47.80 1786 / 320031 64.80 / 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 N/A / N/A 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. 280.00 293.65 1 / 1 419.00 / 160.00 *

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

Denso India 50.00 49.35 37 / 4003 72.00 / 27.50 *

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 N/A / N/A 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 N/A / N/A 11/01/2002

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

Dev Crbank 28.35 29.95 6676 / 2069347 59.50 / 13.55 *

Dev Fastners 2.85 2.40 1 / 400 N/A / N/A 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 15.75 16.55 1 / 50 19.47 / 7.60 08/07/2009

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

Devki Leas. 3.70 4.52 2 / 320 5.25 / 3.20 02/07/2009

Dewan H.fin. 114.60 121.05 871 / 60075 164.70 / 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 40.45 42.05 26 / 3758 46.25 / 17.60 *

Dgp Secur. 167.00 166.10 1 / 5 408.00 / 123.55 *

Dham Sugar 6.81 7.16 6 / 4078 13.86 / 4.52 *

Dhampur Suga 55.60 59.75 1342 / 277382 77.00 / 19.50 *

Dhampure Sgr 20.00 20.30 31 / 4190 48.45 / 11.91 *

Dhan Agri 182.20 175.45 10 / 164 210.00 / 128.80 *

Dhan Jeevan 7.20 7.00 1 / 100 8.40 / 7.00 29/06/2009

Dhan Roto Sp 6.25 5.99 1 / 1000 10.90 / 3.64 *

Dhanal.cotex 49.45 47.10 1 / 1 N/A / N/A 17/12/2007

Dhanalak.bnk 103.00 101.95 465 / 68362 118.35 / 37.00 *

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

Dhandapani F 8.50 8.50 16 / 4110 23.00 / 7.00 *

Dhanlxmi Fab 25.10 26.10 4 / 400 34.25 / 9.14 06/07/2009

Dhanprayog 28.95 27.60 1 / 10 50.25 / 0.60 *

Dhanustech 26.70 27.60 232 / 46101 181.50 / 11.75 *

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 2.41 2.53 3 / 15 4.48 / 2.41 13/02/2009

Dharamsi Chm 5.52 5.80 13 / 7899 15.34 / 3.56 *

Dharani Fin. 5.98 6.17 5 / 1400 8.26 / 4.57 *

Dharani Sug 32.10 30.20 63 / 7902 34.55 / 10.28 *

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. 7.93 7.81 9 / 1105 16.85 / 4.58 *

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

Dhp India Lt 15.60 16.15 5 / 129 20.30 / 11.22 09/07/2009

Dhruv Estate 31.50 32.75 1 / 200 57.00 / 21.50 25/06/2009

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

Dhruva Cap. 6.89 6.90 1 / 100 8.84 / 6.89 15/05/2009

Dhunseri Tea 112.35 114.20 19 / 314 162.00 / 56.00 *

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

Diamant.inv 89.00 85.50 8 / 641 113.65 / 37.65 *

Diamines&chm 28.00 28.90 12 / 5305 39.65 / 17.20 *

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

Diamond Cabl 141.85 145.80 115 / 6457 372.00 / 61.20 *

Diana Tea Co 16.50 17.20 237 / 41429 70.15 / 14.60 *

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

Dic India 145.00 148.00 6 / 111 178.00 / 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 N/A / N/A 08/09/2006

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

Digjam Ltd 6.29 6.49 35 / 7562 12.75 / 3.60 *

Dil Ltd 171.65 174.90 22 / 394 224.95 / 93.00 *

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 N/A / N/A 04/05/2006

Disa India 1655.10 1660.65 22 / 136 1825.00 / 1200.05 *

Dish Tv 33.40 36.20 7324 / 2121590 59.95 / 11.75 *

Dishman Phar 169.55 178.40 194 / 2752 332.40 / 87.00 *

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

Divi's Lab. 999.70 1019.00 563 / 7699 1613.80 / 765.05 *

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 22.35 22.95 22 / 1152 29.50 / 12.65 *

Divyajyoti I 8.00 8.50 14 / 1141 14.65 / 6.02 *

Djs Stock 32.25 31.85 14 / 49800 41.15 / 14.80 09/07/2009

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

Dlf Limited 278.60 278.70 50247 / 4411573 576.00 / 124.15 *

D-link India 38.85 38.45 103 / 13705 99.25 / 29.60 *

Dmc Inter 6.47 6.80 15 / 2300 11.20 / 1.66 *

Doctors Biot 3.96 3.91 685 / 426621 N/A / N/A 05/07/2005

Dolat Inv. 3.97 4.12 114 / 48323 8.10 / 2.31 *

Dollex Ind 6.40 6.45 11 / 1361 19.35 / 3.36 *

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

Dolphin Lab 5.75 5.80 2 / 51 N/A / N/A 18/05/2004

Dolphin Medi 2.95 2.95 18 / 3632 5.00 / 1.41 *

Dolphin Off. 185.00 183.60 30 / 1164 314.00 / 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. 25.45 26.75 11 / 580 53.00 / 14.15 *

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 38.95 40.00 11 / 205 57.75 / 19.50 09/07/2009

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

Dr.reddy's 797.95 808.60 1114 / 31224 823.00 / 357.00 *

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 409.20 433.55 536 / 10914 649.95 / 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 34.45 35.95 588 / 78247 107.00 / 15.20 *

DSJ Comm 0.33 0.28 3 / 17000 N/A / N/A 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 N/A / N/A 12/02/2003

Dsq Software 6.69 6.75 516 / 277533 N/A / N/A 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 6.91 7.16 6 / 661 15.39 / 4.70 *

Dujodw.prod. 5.11 5.00 6 / 1500 10.87 / 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 7.24 7.74 50 / 28344 11.18 / 4.71 *

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

Dupont Sport 0.80 0.70 1 / 2000 N/A / N/A 14/08/2002

Duro Pack 2.05 1.80 2 / 20 N/A / N/A 29/01/2003

Duroflex Eng 113.40 108.00 1 / 100 113.40 / 100.00 18/03/2009

Dutron Poly. 16.20 16.60 15 / 2390 19.90 / 10.46 09/07/2009

Dwar Sugar 73.35 71.75 98 / 9396 99.30 / 27.20 *

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

Dws Fts43 Ig 4.29 4.76 1 / 1 11.44 / 4.29 16/03/2009

Dws Fts43 Rd 9.46 8.60 1 / 50 10.99 / 3.75 *

Dws Fts43 Rg 5.26 4.79 1 / 1000 33.65 / 4.36 21/05/2009

Dws Fts50 Ad 4.47 4.96 1 / 1 12.00 / 4.47 27/04/2009

Dws Fts50 Ag 4.46 4.06 1 / 100 14.68 / 4.06 21/04/2009

Dws Fts50 Bd 4.00 4.01 1 / 1 14.40 / 4.00 11/02/2009

Dws Fts50 Bg 3.35 4.10 1 / 100 12.00 / 3.35 04/03/2009

Dyna Lamps 0.55 0.65 1 / 1000 N/A / N/A 02/04/2002

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

Dynacons Sys 0.63 0.66 47 / 41177 0.87 / 0.34 *

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

Dynamat.tech 871.95 875.00 11 / 103 1374.00 / 324.10 *

Dynamic Ind. 8.05 8.56 1 / 100 12.98 / 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 14.07 / 12.71 09/07/2008

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

Dynemic Pro 19.60 20.55 62 / 10705 34.80 / 10.00 *

| 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 |