BSE Stock Quotes on Friday, December 11, 2009 (E)

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

E.com Infote 7.20 7.00 8 / 370 9.87 / 3.29 *

E.i.d.par 341.85 346.85 249 / 10048 361.50 / 125.00 *

E.star Infot 0.29 0.27 38 / 62310 0.86 / 0.25 13/02/2009

Earnest Health 2.00 2.40 4 / 3400 5.00 / 0.25 02/03/2000

East (I) Granite 2.50 N/A N/A / N/A N/A / N/A 15/03/1996

East C.steel 6.68 6.37 1 / 100 13.55 / 5.60 *

East West Trvl 3.25 N/A N/A / N/A N/A / N/A 14/02/1997

East. Min& Allied 0.50 0.50 1 / 100 7.45 / 0.50 27/10/2000

East. Overseas 1.60 2.05 1 / 800 6.00 / 1.00 16/03/2000

Easter Si(ps 17.60 18.15 484 / 208255 20.15 / 6.60 *

Eastern Gas 33.60 34.85 18 / 1183 84.60 / 19.50 *

Eastern Granites 4.00 N/A N/A / N/A N/A / N/A 22/08/1997

Eastern Hotels 220.00 N/A N/A / N/A N/A / N/A 15/03/1996

Eastern Sug. 10.90 10.93 30 / 11168 20.00 / 6.21 *

Eastern Tred 20.00 21.00 1 / 100 22.25 / 14.00 10/12/2009

Easternsilk 120.70 114.80 506 / 35499 125.00 / 34.25 01/10/2004

Easunreyrl 96.05 95.75 836 / 44732 108.60 / 31.10 *

Ebers Phar. 2.00 N/A 1 / 500 N/A / N/A 25/02/2002

EBF Fin 6.75 N/A N/A / N/A N/A / N/A 21/03/1996

Ece Industri 30.00 29.50 391 / 1157398 44.85 / 24.80 24/03/2003

Ece Industrs 195.00 199.95 26 / 1101 250.00 / 80.00 *

Eclat Chem. 2.00 2.00 3 / 500 4.70 / 1.50 29/03/2000

Eclerx 400.00 395.20 152 / 4519 432.20 / 85.65 *

Eco Board In 11.16 11.39 20 / 4477 15.90 / 6.07 *

Ecoplast 18.25 18.35 3 / 156 21.00 / 11.56 08/12/2009

Eddy Current 19.00 21.00 N/A / N/A 21.00 / 15.50 28/05/1998

Edelweiss Ca 459.95 456.75 361 / 113526 542.00 / 218.45 *

Edserv Soft 224.25 231.10 1039 / 61959 257.80 / 18.70 *

Educomp Soln 735.35 741.45 9258 / 286128 5085.00 / 691.25 *

Efcon Sec 1.00 N/A N/A / N/A N/A / N/A 09/01/1997

Eggro Paper 16.95 N/A N/A / N/A N/A / N/A 02/07/1996

EI Iron 12.25 N/A N/A / N/A N/A / N/A 07/10/1996

Eicher 254.60 255.70 42 / 3032 N/A / N/A 13/02/2007

Eicher Motor 593.15 583.85 254 / 4567 664.00 / 184.00 *

Eicher Tractors 85.00 N/A N/A / N/A N/A / N/A 24/05/1996

Eider Electro 1.50 1.30 1 / 100 14.40 / 1.25 12/10/2001

Eider Tele 11.75 11.55 3 / 350 N/A / N/A 14/02/2002

Eih Asso.hot 131.05 134.35 1 / 5 155.00 / 40.20 *

Eih Ltd. 139.05 139.50 685 / 109255 154.00 / 85.05 *

Eimco Elecon 237.50 248.05 74 / 2219 334.90 / 99.10 *

Ekam Leasing 9.95 10.80 1 / 2800 12.75 / 7.50 10/03/2000

El Forge Ltd 22.35 22.35 81 / 19889 27.10 / 11.30 *

Elango Indus 9.24 8.80 1 / 10 16.85 / 8.18 *

Elantas 471.40 477.70 96 / 7621 499.90 / 144.55 *

Elar Fash 4.90 3.40 N/A / N/A 4.90 / 4.90 17/04/1998

Elb Schliff 0.50 0.60 7 / 5150 1.05 / 0.50 11/07/2001

Elbee Service 5.78 5.71 225 / 88333 N/A / N/A 20/12/2004

Elcaps Capa. 1.30 1.30 1 / 300 1.30 / 1.30 07/02/2000

Elcid Inv 12.00 N/A 1 / 50 N/A / N/A 25/09/2003

Elcon Finlease 0.65 0.80 10 / 5000 3.80 / 0.65 09/02/2001

Elcot Hitech 3.30 N/A 1 / 500 N/A / N/A 27/03/2002

Eldeco Hous. 122.80 131.85 42 / 2358 169.45 / 41.00 *

Elder Health 63.05 60.05 51 / 34587 92.05 / 19.10 *

Elder Pharma 284.35 275.00 5801 / 250497 338.85 / 191.00 *

Elder Proj. 50.90 53.55 1 / 100 68.85 / 50.90 18/11/2009

Elec.casting 48.20 45.95 7700 / 2223592 48.70 / 13.05 *

Elec.control 2.65 2.30 2 / 20 N/A / N/A 29/01/2003

Elecon Eng 85.90 87.55 1624 / 177096 110.85 / 23.85 *

Elect.kelvi. 9.67 9.65 128 / 64366 18.49 / 7.00 21/09/2004

Electra (Jap) 5.70 N/A N/A / N/A N/A / N/A 06/12/1996

Electra Inds 3.90 N/A N/A / N/A N/A / N/A 02/09/1997

Electrex (I) 4.50 4.50 1 / 200 N/A / N/A 26/11/2001

Electroscan 7.00 N/A N/A / N/A N/A / N/A 19/01/1996

Electrotherm 269.20 281.25 102 / 2243 306.50 / 81.50 *

Elegant Flor 3.09 3.16 14 / 4920 3.75 / 1.61 *

Elegant Marb 40.55 41.95 1 / 50 49.80 / 16.25 *

Elegant Pharma 1.00 1.00 2 / 2000 4.25 / 0.85 08/03/2001

Elektro Flame 0.50 N/A N/A / N/A N/A / N/A 14/02/1997

Elf Trading 108.80 103.65 1 / 50 N/A / N/A 11/12/2007

Elgi Auto Parts 3.05 3.75 N/A / N/A 8.95 / 2.00 29/12/1998

Elgi Equip 84.00 84.10 461 / 45372 89.90 / 27.00 *

Elgi Finance 4.70 4.71 1 / 1000 6.65 / 3.36 10/12/2009

Elgi Rub 9.02 9.44 126 / 29945 12.74 / 4.51 *

Elgi Tread 36.75 36.65 103 / 7312 41.55 / 22.00 01/10/2004

Elite Appl 13.00 N/A N/A / N/A N/A / N/A 22/04/1997

Ellenbarrie 485.00 486.00 1 / 5 486.00 / 125.30 10/12/2009

Ellora Paper 40.45 42.55 1 / 50 49.35 / 40.45 23/10/2009

Ellora Steel 2.40 2.40 1 / 100 3.25 / 1.25 31/01/2000

Elnet 2.15 2.50 N/A / N/A 4.50 / 1.00 12/03/1999

Elnet Tech. 64.95 67.70 105 / 9945 72.00 / 19.20 *

Elpro Inter 618.10 635.80 7 / 70 684.70 / 233.10 *

Elpro Packin 0.75 0.90 5 / 25000 N/A / N/A 10/03/2004

Elque Poly. 10.20 11.05 1 / 100 11.05 / 10.20 30/03/2001

Eltrol Ltd. 0.47 0.48 20 / 15439 0.83 / 0.31 *

Elvis India 1.20 N/A N/A / N/A N/A / N/A 05/06/1997

Ema India 41.20 39.75 10 / 352 51.25 / 23.85 *

Emaai Pharma 1.65 2.00 N/A / N/A 3.00 / 0.50 05/03/1999

Emami Ltd. 513.85 518.25 155 / 2827 527.95 / 175.00 *

Emco Ltd. 86.00 86.55 392 / 163455 106.40 / 26.00 *

Emerald Cer 13.75 N/A N/A / N/A N/A / N/A 10/06/1997

Emergy Pharm 1.22 1.51 12 / 1700 N/A / N/A 11/05/2004

Emgee Cables 4.00 N/A 1 / 100 N/A / N/A 28/06/2002

Emkay Aromat 9.11 7.60 1 / 1 N/A / N/A 27/06/2003

Emkay Glob F 72.40 73.70 24 / 1970 85.90 / 24.25 *

Emkay Inds 23.20 N/A N/A / N/A N/A / N/A 07/11/1997

Emmessar Bio 4.90 4.70 2 / 3100 7.28 / 3.20 *

Emmsons Int. 77.85 78.00 87 / 7328 94.60 / 35.20 *

Empee Dist 135.90 131.55 1108 / 43138 173.80 / 39.00 *

Empee Sugars 18.00 18.05 61 / 17135 21.65 / 5.78 *

Empire Fin 19.00 N/A N/A / N/A N/A / N/A 12/04/1996

Empire Hotels 5.00 5.40 1 / 100 8.90 / 2.60 01/03/2000

Empire Ind. 362.25 359.40 31 / 1435 398.95 / 132.05 *

Empire Medical 2.00 N/A N/A / N/A N/A / N/A 23/10/1996

Empowerind 31.25 32.20 94 / 14485 35.30 / 2.50 *

Emtex Ind 2.82 2.88 6 / 2200 3.99 / 2.37 *

Enarai Fin 3.00 2.25 8 / 2600 4.90 / 0.50 03/12/1999

Enbee Tradg. 5.95 4.96 1 / 100 N/A / N/A 15/09/2005

Enchante Jew 3.70 3.70 1 / 100 N/A / N/A 02/01/2002

Encore Soft. 7.74 7.70 18 / 4505 12.56 / 3.57 *

Energy Dev. 60.50 61.65 159 / 9234 82.30 / 31.35 *

Energy Prod. 6.50 7.00 1 / 100 8.00 / 6.50 06/12/2001

Engine Valves 131.90 120.00 N/A / N/A 194.00 / 110.00 30/06/1998

Enginrs.(i) 1337.95 1362.70 435 / 5322 1500.00 / 405.00 *

English I.cl 518.05 525.95 176 / 2698 561.90 / 225.05 *

Enjayes Natural Fla 14.00 N/A N/A / N/A N/A / N/A 02/09/1996

Enkay Texofd 2.55 2.60 1 / 500 12.65 / 2.15 16/03/2001

Enkei Castal 78.05 79.50 32 / 2002 85.00 / 11.25 *

Ennore Coke 58.80 61.45 220 / 53231 65.00 / 11.90 *

Enrich Ind. 13.04 13.72 146 / 89913 14.40 / 1.76 *

Ensa Steel 14.45 15.05 11 / 1511 20.65 / 11.21 *

Enso Secut 14.53 14.01 25 / 6034 29.90 / 12.00 *

Ent Network 203.55 205.75 990 / 66155 270.90 / 103.10 *

Entegra Ltd 40.65 40.80 218 / 74748 47.85 / 8.35 *

Enter.inteli 34.80 N/A 1 / 10 N/A / N/A 24/06/2002

Enterpr.inte 6.26 6.33 7 / 320 9.52 / 5.38 *

Envain Elect 12.94 12.60 14 / 2838 17.00 / 8.56 *

Enviro Clean 0.80 0.65 7 / 4600 3.30 / 0.65 14/06/2001

Eonour Soft. 1.59 1.52 56 / 112247 N/A / N/A 28/12/2007

Epc Indus. 51.00 50.70 19 / 7059 65.20 / 16.30 *

Epic Energy 39.15 39.00 89 / 24322 124.65 / 22.75 *

Epic Enzymes 3.05 2.91 6 / 3223 3.88 / 1.60 *

Equip. Conduc. 0.90 1.15 1 / 200 3.50 / 0.90 29/08/2001

Era Fin.(i) 46.80 48.75 116 / 19432 51.15 / 9.05 *

Era Infra 198.85 197.75 865 / 115391 211.70 / 61.70 *

Esab India 570.35 566.50 451 / 17104 577.40 / 195.00 *

Escort Finan 5.80 5.98 5 / 700 8.90 / 2.35 *

Escorts 114.10 114.45 1778 / 278567 134.00 / 31.75 *

Escorts Tractors 136.00 N/A N/A / N/A N/A / N/A 12/04/1996

Esenes Forgings 2.40 N/A N/A / N/A N/A / N/A 11/12/1997

E-serve Int. 959.30 951.10 297 / 50976 970.90 / 557.10 14/12/2004

Eskay K'n'it 3.17 3.20 95 / 58302 3.69 / 1.01 *

Esquir Money 5.50 6.50 1 / 100 N/A / N/A 11/11/2004

Esquire Engg. 20.50 N/A N/A / N/A N/A / N/A 30/08/1996

Ess Dee Alum 361.50 348.20 1195 / 68844 403.00 / 110.60 *

Essar (India) 44.00 N/A N/A / N/A N/A / N/A 24/05/1996

Essar Invt 53.50 N/A N/A / N/A N/A / N/A 08/11/1995

Essar Oil 139.75 143.70 10861 / 1128379 194.00 / 60.10 *

Essar Ship. 69.00 70.50 1567 / 298631 90.50 / 19.40 *

Essar Steel 51.80 57.20 19239 / 6438660 78.20 / 30.10 13/12/2007

Essar Teleho 335.00 335.00 1 / 100 N/A / N/A 29/10/2004

Essel Prop 45.50 45.95 504 / 133042 49.40 / 9.50 *

Essem Catalyst 3.40 3.00 1 / 200 5.00 / 1.15 21/03/2000

Essen Comp 12.50 N/A N/A / N/A N/A / N/A 25/07/1994

Essen Supple 4.00 3.96 2 / 500 4.00 / 4.00 26/06/2009

Essjay Syn 1.00 1.90 1 / 1000 1.90 / 1.00 24/09/1999

Esskay Pharma 2.05 2.50 2 / 200 5.00 / 1.50 23/04/1999

Esskay Tele. 3.27 3.12 91 / 82034 N/A / N/A 28/12/2007

Ester Indus. 21.20 21.80 562 / 150812 28.15 / 8.00 *

Etc Network 201.05 199.10 87 / 7221 209.05 / 50.10 *

Etc Network 249.85 241.00 205 / 19282 373.30 / 45.30 01/02/2008

Etc Networks 37.65 38.50 734 / 79137 69.45 / 27.75 21/10/2004

ETP Corp 2.85 3.15 19 / 9902 N/A / N/A 10/01/2003

Eupharma Lab 1.57 1.95 26 / 10100 N/A / N/A 18/05/2004

Eureka Inds 2.45 3.25 1 / 300 3.50 / 2.45 16/01/2001

Euro Ceramic 37.60 38.40 143 / 13845 60.00 / 22.10 *

Euro Gold Je 4.00 4.40 2 / 600 N/A / N/A 05/07/2005

Euro Industries 2.50 N/A N/A / N/A N/A / N/A 28/08/1997

Euro Ledar F 4.85 4.62 4 / 850 5.73 / 1.75 10/12/2009

Euro Leder Fash 10.00 N/A N/A / N/A N/A / N/A 08/01/1997

Euro Marine Prod 0.85 1.00 1 / 500 6.20 / 0.85 26/05/2000

Euro Multi 32.10 31.50 1846 / 357908 80.90 / 27.30 *

European Soft 0.50 0.60 45 / 27218 N/A / N/A 31/01/2003

Eurotex Ind 28.00 27.75 17 / 4425 28.80 / 9.35 *

Eveready (i) 68.00 67.35 2433 / 318050 76.50 / 12.40 *

Everest Builders 7.55 N/A N/A / N/A N/A / N/A 13/09/1996

Everest Cement 2.75 N/A N/A / N/A N/A / N/A 05/12/1996

Everest Inds 165.30 166.80 191 / 20142 179.00 / 43.50 *

Everest Kant 148.20 152.40 3481 / 257377 238.10 / 84.00 *

Everest Org 3.85 3.55 2 / 50 N/A / N/A 04/01/2002

Everlon Syn. 9.91 10.35 2 / 900 13.00 / 3.40 *

Everonn Sys 407.35 412.25 739 / 29960 479.80 / 79.30 *

Evinix 3.50 3.48 591 / 679583 5.46 / 1.49 *

E-wha Foam(i 0.40 0.40 1 / 5000 0.45 / 0.40 27/03/2002

Excel Crop. 130.10 131.75 187 / 13015 169.40 / 60.50 *

Excel Glasss 5.36 5.11 23 / 27970 5.36 / 1.72 *

Excel Indust 38.55 38.25 60 / 9632 49.90 / 22.00 *

Excel Info 60.10 61.15 482 / 57768 128.40 / 57.00 *

Exdon Trad.n 4.98 N/A 3 / 2000 N/A / N/A 02/03/2007

Exel Software 60.10 N/A N/A / N/A N/A / N/A 27/06/1996

Exelon Infra 51.50 49.05 3 / 300 51.50 / 42.80 *

Exide Ind. 112.95 113.05 1095 / 125183 124.25 / 34.55 *

Explicit Fin 9.54 9.09 1 / 100 23.30 / 4.43 *

Expo Gas 11.47 12.02 96 / 28243 16.35 / 3.84 *

Extol Comm. 3.80 3.05 1 / 50 9.00 / 1.90 03/07/2001

Ez-comm Tra 5.05 5.27 8 / 3300 6.28 / 1.82 *

| 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 |