(I)

Company Name	Close	Prev Close	Trade / Volume	Year High/Year Low
I G Petrochemicals Ltd	15.45	14.90	2454.35 / 173.00	105.50 / 13.65
Ibn18 Broadcast Limited	95.15	100.90	16851108.20 / 183331.00	1264.95 / 55.20
Ici India Ltd	393.00	395.45	406449.60 / 1034.00	689.00 / 352.90
Icici Bank	323.40	325.55	3347440708.75 / 10538908.00	1455.50 / 283.10
Icra Limited	349.80	342.35	177508.45 / 513.00	1052.40 / 325.10
Icsa (india) Limited	158.30	169.80	16451359.95 / 105579.00	649.70 / 138.00
Idea Cellular Limited	47.85	44.50	188910553.80 / 4169597.00	150.10 / 34.00
Ifb Agro Industries	49.10	48.45	16500.85 / 336.00	171.00 / 31.05
Ifb Industries Ltd	21.30	21.60	101613.90 / 4728.00	101.80 / 17.75
Ifci	16.30	16.45	94314444.10 / 5892520.00	121.20 / 15.35
Ifgl Refractories Lt	22.00	21.75	9509.60 / 428.00	102.80 / 18.60
Igarashi Motors Indi	13.95	13.75	17681.75 / 1263.00	129.00 / 13.55
Il & Fs Venture Corp	74.80	79.70	146963.10 / 1948.00	446.90 / 65.40
Il&fs Investsmart Lt	61.35	68.85	680006.00 / 10524.00	310.00 / 60.55
Imp Power Ltd	40.70	42.80	13833.90 / 336.00	331.00 / 31.00
Impex Ferro Tech Lim	6.30	6.55	54533.70 / 8662.00	43.00 / 6.25
Ind Motor Part & Acc	143.75	131.25	3405.75 / 25.00	295.00 / 113.00
Ind Swift Laboratori	24.65	25.40	337274.05 / 13577.00	99.90 / 22.55
Indbank Merch Bank	7.60	8.35	7053.10 / 924.00	14.00 / 6.85
India Cements Ltd	87.00	87.05	68703514.20 / 790626.00	332.60 / 69.00
India Glycols Ltd	51.60	51.55	898231.10 / 17712.00	550.00 / 49.65
India Info	40.00	37.10	45985768.90 / 1227861.00	1974.95 / 34.50
India Nippon Elect	76.85	75.65	126897.10 / 1667.00	215.95 / 70.20
Indiabulls Fin. Ser.	91.90	94.25	21226333.40 / 231906.00	1030.00 / 77.40
Indiabulls Re. Es	93.15	90.40	624634501.05 / 6974638.00	850.00 / 81.20
Indiabulls Retail Ser Ltd	14.00	14.00	90780.95 / 6525.00	279.90 / 12.75
Indiabulls Sec. Ltd.	17.85	18.05	4098102.10 / 233362.00	250.00 / 17.20
Indian Bank	118.80	118.90	24974911.00 / 213540.00	255.80 / 77.00
Indian Card Clothing	60.25	60.60	15933.35 / 262.00	274.00 / 57.75
Indian Hotels	37.05	39.85	96800144.70 / 2602078.00	177.45 / 36.20
Indian Hume Pipe Co.	225.35	238.50	254693.60 / 1089.00	1467.50 / 216.00
Indian Overseas Bank	64.65	64.90	6786212.95 / 106956.00	227.45 / 60.15
Indo Asian Fuse	32.00	32.15	22147.45 / 697.00	203.00 / 30.10
Indo Rama Synthetics	12.05	12.20	103476.15 / 8552.00	84.40 / 11.35
Indo Tech Trans	250.30	260.40	27133663.10 / 105082.00	865.50 / 160.55
Indoco Rem	129.15	126.00	75058.05 / 582.00	391.00 / 114.05
Indowind Energy Ltd	22.60	24.10	351435.30 / 15347.00	168.90 / 20.10
Indraprastha Gas Ltd	100.95	103.00	6784227.25 / 67081.00	182.00 / 92.50
Indraprastha Medical	22.95	23.00	311367.45 / 13612.00	61.10 / 18.00
Ind-swift Limited	12.20	12.90	180079.00 / 14790.00	50.70 / 11.50
Indus Develop Bank O	55.60	55.70	44344166.60 / 813742.00	180.50 / 53.00
Indus Fila Limited	56.00	58.95	25383.50 / 446.00	394.95 / 56.00
Indusind Bank Limite	29.45	30.50	5837730.45 / 199302.00	136.80 / 28.10
Ineos Abs (india) Limited	89.95	91.30	8289.10 / 101.00	267.00 / 70.10
Info Edge (i) Ltd	405.20	406.75	11303578.60 / 27792.00	1569.00 / 376.20
Infomedia India Limited	60.35	60.10	57166.55 / 951.00	300.00 / 59.10
Infosys	1208.35	1231.20	1918458378.05 / 1601791.00	2046.50 / 1040.00
Infotech Enterprises	99.55	100.00	1164341.25 / 11853.00	335.00 / 92.75
Infra. Dev. Fin. Co. Ltd	52.10	51.05	224468115.60 / 4402962.00	235.00 / 45.00
Ing Vysya Bank Ltd	131.90	135.80	494141.55 / 3761.00	389.00 / 115.00
Ingersoll-rand India Ltd	239.85	240.15	651402.30 / 2730.00	434.00 / 204.00
Inox Leisure Limited	33.50	32.80	177811.90 / 5460.00	241.90 / 30.00
Insecticides (i) Ltd	26.95	27.60	31727.50 / 1160.00	106.00 / 26.30
Ioc	394.60	405.05	68413471.00 / 170550.00	810.00 / 300.00
Iol Netcom Limited	29.00	28.20	691740.75 / 23890.00	578.00 / 26.10
Ipca Laboratories Lt	325.25	328.75	384751.40 / 1194.00	755.00 / 313.00
Irb Infra Dev Ltd.	71.35	67.70	695547.15 / 10031.00	222.00 / 64.00
Ismt Limited	20.85	21.05	85738.05 / 4121.00	140.00 / 20.10
Ispat Industries Limited	9.85	10.00	36087860.55 / 3697376.00	87.00 / 9.00
Itc	169.60	165.25	969228486.10 / 5816207.00	239.40 / 132.05
Itd Cementation	81.75	80.95	21384.65 / 263.00	760.35 / 77.00
Iti Ltd	13.80	13.95	200921.00 / 14771.00	88.40 / 13.25
Ivp Ltd	16.30	15.20	832.80 / 51.00	90.20 / 13.00
Ivr Prime Urban Dev. Ltd.	31.20	30.80	1985312.20 / 63672.00	509.70 / 28.50
Ivrcl Infrast & Proj	124.40	127.30	421401284.05 / 3479267.00	627.00 / 57.00