(R)

Company Name	Close	Prev Close	Trade / Volume	Year High/Year Low
R S Software(india) Ltd	46.05	46.35	447345.65 / 9592.00	60.70 / 9.05
R Sys International Ltd	90.25	90.05	1185512.00 / 13051.00	100.00 / 41.00
Radaan Mediaworks (i	3.60	3.60	24974.95 / 6918.00	5.20 / 2.10
Radha Madhav Co. Ltd.	16.50	16.20	178453.05 / 10900.00	28.30 / 8.40
Radico Khaitan Ltd	110.75	109.60	4772034.65 / 43149.00	131.65 / 51.20
Rain Comm Ltd	225.70	223.45	60662788.60 / 265619.00	241.30 / 52.50
Raj Oil Mills Ltd	72.45	73.25	19537969.00 / 265004.00	133.50 / 56.55
Raj Rayon Limited	10.30	10.15	61462.90 / 6018.00	15.00 / 4.05
Raj Tv Network Ltd	56.95	56.05	671114.40 / 11737.00	84.90 / 29.55
Rajesh Exports Ltd	85.85	84.70	126875032.80 / 1474100.00	91.40 / 19.00
Rajshree Sugar & Che	79.80	78.95	396693.35 / 4957.00	119.50 / 30.00
Rajvir Industries Li	77.55	74.90	190900.00 / 2471.00	85.00 / 34.05
Rallis India Ltd	923.00	931.05	5662455.20 / 6063.00	1025.00 / 275.30
Rama Newspri & Paper Ltd	44.90	42.75	1821468.70 / 40568.00	44.90 / 10.30
Ramco Industries Lim	52.75	53.00	392134.20 / 7416.00	1396.15 / 48.60
Ramco Systems Ltd.	101.05	98.60	3354108.40 / 32927.00	137.10 / 40.15
Ramsarup Industries Ltd.	80.20	79.00	398785.30 / 4964.00	95.00 / 17.50
Rana Sugars Ltd	12.20	12.15	952452.25 / 78537.00	18.20 / 6.55
Ranbaxy	522.95	526.20	686471723.75 / 1308465.00	538.45 / 133.10
Rane (madras) Ltd	75.65	73.95	542586.15 / 7161.00	78.20 / 23.50
Rane Brake Lining Ltd	97.65	96.70	110500.50 / 1115.00	107.40 / 31.30
Rane Eng Valve Ltd	121.50	124.10	72626.40 / 592.00	143.00 / 40.00
Rane Holdings Ltd	124.55	125.00	6080199.25 / 48855.00	136.90 / 39.00
Rashtriya Chemicals	73.55	72.20	55447316.15 / 751962.00	89.65 / 30.00
Ratnamani Met	96.75	95.35	9849992.90 / 101831.00	117.40 / 31.55
Raymond Ltd	189.85	190.35	5724238.80 / 29977.00	233.50 / 67.95
Redington (india) Ltd.	297.20	297.20	7797116.35 / 26055.00	333.80 / 79.65
Refex Refrigerants Ltd	28.50	29.95	54688.95 / 1902.00	36.00 / 28.20
Regency Ceramics Ltd	8.90	8.95	8203.50 / 940.00	12.35 / 4.45
Rei Agro Limited	48.80	46.00	139113136.95 / 2866980.00	777.50 / 38.00
Rei Six Ten Retail Ltd	109.15	109.35	160311.35 / 1470.00	1319.65 / 104.80
Rel. Banking Etf	862.09	865.00	59816.23 / 70.00	1087.97 / 313.00
Rel. Gold	1591.18	1617.94	59734181.18 / 37583.00	1786.00 / 1222.00
Rel. Media World Ltd	89.75	93.15	117241840.30 / 1276323.00	308.00 / 50.50
Rel. Nat. Resources Ltd.	68.80	68.60	252333406.40 / 3658106.00	112.45 / 34.70
Reliance	1019.20	1016.95	3252528774.75 / 3186287.00	2535.00 / 990.00
Reliance Cap	820.30	804.45	1591310422.00 / 1942252.00	1067.70 / 274.10
Reliance Communications L	171.55	168.90	537679587.80 / 3139066.00	362.00 / 131.10
Reliance Industrial	888.05	881.05	88956409.95 / 99529.00	1286.50 / 233.00
Reliance Infrastructu Ltd	1035.70	1026.90	679501556.50 / 654809.00	1404.50 / 428.40
Reliance Mediaworks Ltd	252.55	251.20	40544704.40 / 159983.00	463.80 / 136.10
Reliance Power Ltd.	144.00	142.75	119388144.60 / 829450.00	210.00 / 89.35
Religare Enter. Ltd.	398.00	396.40	36201012.95 / 91290.00	522.00 / 300.00
Remsons Industries L	20.40	20.30	37265.05 / 1840.00	22.90 / 13.55
Renaissance Jewel. Ltd.	52.05	50.40	691564.05 / 13534.00	58.80 / 18.05
Repro India Limited	101.15	97.55	6119045.20 / 59275.00	135.80 / 43.00
Resurgere Mines (i) Ltd	89.65	89.25	8007242.75 / 88777.00	140.45 / 36.20
Revathi Equip	578.15	571.00	80351.45 / 139.00	734.40 / 323.15
Rico Auto Industries	28.75	27.45	16650132.85 / 593818.00	32.80 / 7.40
Rohit Ferro-tech Limited	37.25	36.75	641819.80 / 17264.00	48.80 / 12.30
Rolta India Ltd	185.80	185.15	311948805.85 / 1680044.00	206.30 / 32.00
Roman Tarmat Limited	50.55	49.90	194134.35 / 3887.00	71.90 / 19.00
Royal Orchid Hotels Ltd	77.00	77.15	2925577.70 / 37781.00	88.25 / 37.70
Rpg Cables Ltd	27.45	27.05	2628337.00 / 94582.00	28.90 / 8.60
Rpg Life Sciences Ltd	69.25	69.10	583522.90 / 8332.00	76.25 / 19.55
Rswm Limited	101.90	101.50	5791790.40 / 56989.00	109.90 / 23.40
Ruby Mills Ltd	931.65	907.25	46278737.05 / 48934.00	976.00 / 252.00
Ruchi Infrastructure	39.15	38.95	22171805.20 / 555856.00	73.55 / 8.00
Ruchi Soya Ind	84.70	83.10	73479634.25 / 868950.00	102.25 / 16.60
Ruchira Papers Limited	9.50	9.20	70160.25 / 7456.00	12.50 / 4.45
Rural Elec Corp. Ltd.	234.65	228.55	403772566.60 / 1744983.00	265.90 / 65.55