BSE Stock Quotes on Monday, December 14, 2009 (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 179.25 184.45 2504 / 194931 229.90 / 48.35 *

Iag Co.ltd. 23.75 20.90 269 / 63601 29.85 / 15.60 *

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

IB Infotech 2.20 2.20 1 / 200 N/A / N/A 27/12/2002

Ib Securitie 34.35 34.90 1783 / 715332 61.20 / 16.80 *

Ibn18 92.10 92.45 579 / 44843 138.00 / 51.15 *

Iccon Oil 1.44 1.21 28 / 21872 N/A / N/A 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 N/A / N/A 05/04/2002

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

Ici India 586.65 586.50 39 / 646 600.00 / 360.00 *

Icici Bank 850.40 863.25 17010 / 901460 983.70 / 252.75 *

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 825.40 837.25 283 / 3920 939.90 / 361.50 *

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

Idbi Bank L 128.95 132.55 12171 / 1999285 140.00 / 39.75 *

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 58.20 59.65 5571 / 1348059 91.70 / 41.30 *

Idea Space 12.97 10.81 15 / 1900 N/A / N/A 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 N/A / N/A 10/05/2002

Iec Edu 32.55 33.25 19 / 2300 52.05 / 12.50 *

Ifb Agro 73.00 73.90 1 / 25 85.20 / 35.80 *

Ifb Ind.ltd. 67.40 67.00 25 / 1545 81.60 / 19.25 *

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 54.00 55.00 14190 / 6159241 61.15 / 15.80 *

Ifgl Refract 38.55 39.45 98 / 12786 45.00 / 13.30 *

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

Ifl Prmoter 7.33 7.69 12 / 2600 11.84 / 3.50 *

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

Ifsl Ltd. 0.42 0.40 35 / 25741 0.89 / 0.34 *

IG Petro 39.60 39.55 63 / 8343 45.50 / 13.25 *

Igarshi Mot 33.00 33.55 23 / 5677 41.90 / 10.00 *

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

Ikab Sec 19.70 19.50 1 / 1 19.70 / 7.68 16/11/2009

Ikf Finance 11.86 11.71 68 / 3419 14.75 / 6.00 *

Ikf Techno 4.42 4.52 469 / 443048 7.00 / 2.02 *

Il & Fs Inve 44.70 43.95 603 / 84311 282.20 / 37.10 *

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

Impex 10.76 10.87 66 / 10987 14.75 / 4.39 *

Imppowers 118.60 124.80 40 / 2743 139.80 / 32.00 *

In Hou Prod 12.00 12.59 1 / 28 16.60 / 5.34 *

Inani Marble 86.00 85.25 13 / 824 87.00 / 20.05 *

Inani Sec. 14.87 14.17 1 / 50 22.70 / 12.64 *

Inca Finleas 84.00 83.70 6 / 3804 227.50 / 52.05 *

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. 13.19 12.81 14 / 2476 15.75 / 9.55 *

Incon Engg. 6.50 6.50 3 / 300 6.87 / 2.86 *

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 6.52 6.67 13 / 2640 9.35 / 3.28 *

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

Ind Infoline 133.30 135.75 2200 / 208688 173.25 / 39.75 *

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 5.80 5.71 92 / 72115 6.62 / 1.32 *

Ind.bank Hsg 14.07 14.93 13 / 1951 18.35 / 5.88 *

Ind.bank Mer 15.75 16.00 68 / 8699 21.40 / 7.00 *

Ind.card 142.50 141.25 51 / 2565 151.45 / 41.65 *

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

Ind.foils 13.93 14.24 107 / 38558 23.95 / 8.90 *

Ind.glycols 121.80 124.65 339 / 21319 172.40 / 41.55 *

Ind.hume Pip 601.95 614.70 70 / 1164 729.00 / 205.25 *

Ind.leas.dev 8.71 9.12 8 / 2400 11.58 / 6.15 *

Ind.linkchai 310.55 345.00 1 / 5 N/A / N/A 25/03/2004

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

Ind.security 48.00 47.45 43 / 3376 68.00 / 9.00 *

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

Ind.swift Lt 33.85 33.80 369 / 73112 35.50 / 10.50 *

Ind.toners 28.75 29.15 36 / 7211 40.20 / 6.70 *

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 87.95 87.30 40 / 3156 92.40 / 16.05 *

Indage Res 8.70 8.99 24 / 8250 20.97 / 6.61 *

Indage Vin 54.75 56.05 490 / 54711 123.70 / 39.40 *

Indagiv Comm 43.05 41.00 1 / 100 50.15 / 41.00 27/11/2009

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

Indbul Real 217.10 217.30 7099 / 664848 298.10 / 83.10 *

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

Indergiri Fn 6.06 5.78 1 / 300 10.60 / 3.49 *

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

India Cem. 120.40 116.30 6706 / 810078 180.00 / 90.50 *

India E-comm 5.28 5.86 1 / 500 N/A / N/A 20/01/2004

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

India Gelat. 49.05 48.60 31 / 1106 65.10 / 15.50 *

India Home 20.25 20.35 101 / 22279 21.40 / 4.35 *

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 371.30 385.00 11 / 295 410.00 / 120.20 *

India Nippon 202.15 197.35 83 / 3770 216.00 / 75.50 *

India Niveh 697.25 698.00 28 / 2000 846.40 / 490.10 *

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

India Poly. 0.54 0.56 9 / 8700 N/A / N/A 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 104.55 99.60 1 / 100 104.55 / 104.55 21/10/2009

Indiab Power 33.10 33.50 1878 / 936905 45.50 / 30.60 *

Indiabulls 133.75 132.90 4374 / 410371 224.20 / 80.60 *

Indiaco Ven 63.85 62.80 18 / 5420 454.80 / 29.50 *

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

Indian Bank 170.70 172.75 564 / 26600 195.70 / 63.75 *

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

Indian Extr 6.73 7.06 1 / 2830 12.40 / 6.37 10/12/2009

Indian Hotel 93.40 94.85 1714 / 312654 97.85 / 34.00 *

Indian Inf 5.00 5.00 1 / 10 N/A / N/A 03/01/2002

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

Indian Met 521.05 486.95 683 / 55083 524.70 / 99.45 *

Indian Oil 324.35 324.00 2234 / 94144 790.00 / 280.20 *

Indian Over. 110.80 112.15 1078 / 90687 141.00 / 37.55 *

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 15.05 15.75 18 / 3652 24.60 / 6.75 *

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 20.95 19.70 91 / 10950 21.50 / 8.00 *

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

Indo Asi Fu 48.90 48.45 44 / 6055 69.80 / 24.60 *

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

Indo Asn.fin 21.10 21.50 6 / 930 30.80 / 10.76 *

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 Bonito 10.22 10.02 14 / 11707 14.88 / 6.50 *

Indo Borax 87.75 87.85 450 / 51526 94.80 / 35.00 *

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

Indo Count 11.10 10.75 44 / 5685 11.80 / 3.17 *

Indo Credit 1.05 1.25 1 / 5 N/A / N/A 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 N/A / N/A 31/01/2003

Indo Green 36.50 38.35 1 / 5 42.80 / 26.00 10/12/2009

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 33.10 33.10 64 / 10605 44.85 / 12.01 *

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

Indoasian P 37.00 37.00 1 / 50 43.50 / 37.00 10/12/2009

Indo-city In 4.59 4.52 20 / 3619 5.55 / 2.34 *

Indoco Rem 315.00 326.90 69 / 3173 332.00 / 104.00 *

Indocount Fi 2.64 2.55 6 / 1652 4.21 / 1.76 *

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. 4.66 4.71 22 / 5577 6.45 / 2.75 *

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

Indo-pacific 3.97 3.79 3 / 2400 5.20 / 1.17 *

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 344.15 351.50 267 / 9255 377.70 / 221.00 *

Indra Gas 188.80 187.55 3618 / 1420341 193.80 / 95.40 *

Indraprast 39.85 40.60 245 / 43714 43.80 / 22.80 *

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

Indrayani Bi 2.58 2.71 6 / 1111 4.00 / 1.43 *

Indsil Hyd 51.65 51.65 150 / 14044 56.95 / 15.10 *

Ind-Swift La 76.20 73.40 3921 / 484225 78.05 / 22.30 *

Indtradeco 0.37 0.38 32 / 56792 0.93 / 0.22 *

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

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

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

Inducto Stl. 28.40 27.40 45 / 2234 29.85 / 17.30 *

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

Indus Networ 2.67 2.89 17 / 4525 3.70 / 1.29 *

Indus.&prud. 943.65 976.50 13 / 215 1040.00 / 360.00 *

Indus.inv.tr 46.45 45.75 4 / 450 65.40 / 27.15 *

Indusfila 24.55 25.40 65 / 42557 49.80 / 13.85 *

Indusind Bnk 141.05 141.80 3240 / 372535 149.15 / 26.20 *

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 174.15 177.85 23 / 719 187.00 / 73.00 *

Inegrated Ent 11.05 11.05 1 / 10 N/A / N/A 13/07/2001

Info Edge 766.15 775.00 53 / 1573 899.00 / 392.95 *

Info-drive S 37.45 38.40 83 / 27515 55.70 / 18.00 *

Infomedia 67.25 68.40 605 / 68457 130.05 / 48.15 *

Infoquest So 0.25 0.25 2 / 2500 N/A / N/A 13/02/2002

Inform Tech 1.05 1.25 342 / 338880 N/A / N/A 12/02/2003

Informedtec 22.85 24.05 2 / 50 29.35 / 5.83 *

Infosys Tech 2498.00 2454.75 10983 / 233629 2519.90 / 1065.00 *

Infotech En. 289.85 283.25 157 / 10484 327.00 / 68.05 *

Infotrek Sys 32.90 32.90 17 / 1322 34.95 / 9.00 *

Infra Devfin 161.55 164.25 5659 / 1118856 179.70 / 44.15 *

Infra Indus. 7.18 6.90 5 / 850 8.02 / 2.29 11/12/2009

Ing Vysya Bn 301.70 305.05 535 / 32168 326.70 / 103.25 *

Ingersoll 326.40 318.05 516 / 31219 369.10 / 200.15 *

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

Inllac Grans 8.50 8.90 1 / 100 N/A / N/A 19/09/2005

Innocorp L 8.80 8.73 52 / 11012 13.57 / 5.71 *

Innov Soft 1.89 1.82 19 / 4000 N/A / N/A 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 N/A / N/A 30/07/2002

Innova Food 32.10 32.00 1 / 480 38.25 / 14.35 *

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

Innovis.e-co 0.42 0.44 4 / 22000 N/A / N/A 18/05/2006

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

Inox Leisure 62.80 61.70 726 / 66655 71.90 / 18.95 *

Insectcid 90.95 92.25 216 / 15364 97.20 / 31.30 *

Insilco Ltd. 23.35 24.35 196 / 47732 27.80 / 5.32 *

Insutech (I) 5.51 5.39 14 / 2200 9.75 / 1.91 *

Int.conveyor 42.00 44.20 441 / 68012 858.40 / 42.00 *

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

Intec Cap 20.85 20.00 9 / 535 35.95 / 10.90 *

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 3.27 3.63 23 / 26152 4.95 / 1.89 *

Integ Fin Se 19.25 19.75 6 / 29 22.05 / 11.25 *

Integ Tech 0.38 0.45 1 / 500 N/A / N/A 17/05/2004

Integ.financ 5.11 5.05 29 / 5191 5.97 / 3.37 *

Integ.proein 1.62 1.55 1 / 100 1.62 / 1.62 02/09/2009

Integ.rubain 2.25 2.75 1 / 5 N/A / N/A 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 7.66 / 7.66 24/07/2008

Integra Cap. 9.08 8.65 1 / 5 12.30 / 2.35 *

Integra.hind 365.25 391.95 17 / 458 414.00 / 100.00 *

Integra.hite 1.70 1.62 4 / 663 2.49 / 0.63 11/12/2009

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 22.40 23.00 30 / 3200 31.80 / 13.00 *

Intens Tech 11.66 11.90 59 / 22789 21.30 / 7.00 *

Intensiv Air 2.94 2.95 3 / 1140 3.83 / 0.85 02/12/2009

Inter Digi 3.83 3.71 133 / 220150 3.89 / 1.10 *

Inter Glob F 14.75 15.50 1 / 100 15.50 / 13.50 10/12/2009

Inter St.fin 0.84 0.81 4 / 2020 0.97 / 0.56 *

Inter St.oil 5.85 5.67 4 / 1074 6.55 / 3.11 *

Inter.combus 329.10 329.30 108 / 4531 357.00 / 80.25 *

Inter.diamon 3.43 3.40 58 / 27643 N/A / N/A 13/09/2007

Inter.hsg.fi 10.65 11.20 2 / 300 18.05 / 10.65 17/11/2009

Inter.travel 123.70 120.50 552 / 53745 138.50 / 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 0.42 0.41 21 / 19792 0.79 / 0.29 *

Interfit Tec 15.00 14.71 27 / 11046 16.05 / 1.31 *

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

Interlink Pe 32.05 30.55 25 / 8400 39.15 / 7.00 *

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 3.09 2.90 33 / 16545 4.48 / 1.63 *

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 41.30 39.35 7 / 1639 67.65 / 24.00 *

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

Invest &prec 114.50 113.55 152 / 22759 146.45 / 24.75 *

Invicta Med 4.25 4.05 1 / 300 8.29 / 3.51 *

Inwinex Ph 4.31 4.53 35 / 21301 4.77 / 1.51 23/11/2009

Io System 25.00 25.50 1 / 100 26.00 / 25.00 22/04/2008

Iol Chem Ph 52.05 53.40 1152 / 451925 120.00 / 42.20 *

Iol Net Com 27.70 27.90 102 / 26035 58.00 / 23.30 *

Ion Exchange 119.15 120.15 176 / 13646 143.00 / 58.30 *

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

Ip Rings 75.60 76.70 41 / 4414 93.50 / 26.35 *

Ipca Lab.ltd 967.10 980.00 41 / 396 1035.00 / 285.05 *

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 5.51 5.70 7 / 1400 7.28 / 2.38 *

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 2.40 2.29 18 / 3497 3.91 / 0.79 *

Irb Infra 244.00 245.25 1681 / 108217 279.85 / 76.65 *

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

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

Ishita Drugs 9.19 9.39 9 / 510 12.53 / 6.87 *

Ishwar Bhuv. 4.50 4.29 1 / 200 11.02 / 3.00 *

Ishwar Medi 0.09 0.10 72 / 542227 N/A / N/A 16/10/2003

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

Ismt Ltd 53.10 54.05 509 / 60698 59.90 / 14.10 *

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

Ispat Inds. 20.00 20.20 3365 / 3534881 28.60 / 9.00 *

Ispat Profile 0.70 0.80 39 / 10418 N/A / N/A 14/02/2003

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

Ist Ltd. 110.25 105.00 17 / 351 148.35 / 47.80 *

Isw Ltd 5.96 6.27 20 / 17955 8.11 / 2.80 *

It People 7.35 7.68 60 / 17051 15.50 / 3.90 *

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. 248.70 252.45 2679 / 245428 271.30 / 155.75 *

Itdcem 182.15 183.40 32 / 2817 233.50 / 60.10 *

Iti Ltd. 42.10 42.70 397 / 75349 51.85 / 13.10 *

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

Itl Industrs 38.15 38.25 21 / 1819 43.45 / 11.35 *

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

Ivee Injecta 4.00 4.50 2 / 400 N/A / N/A 09/09/2003

Ivp Ltd 35.40 34.40 382 / 59168 43.40 / 12.10 *

Ivr Prime 181.50 180.15 435 / 15737 189.00 / 24.05 *

Ivrcl Infras 348.70 364.90 6331 / 356818 424.80 / 82.25 *

Iwind Energy 50.50 51.90 1032 / 189951 55.80 / 16.80 *

| 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 |