(T)

Company Name	Close	Prev Close	Trade / Volume	Year High/Year Low
T C S	734.05	727.50	3447439396.35 / 4663497.00	805.00 / 358.00
T T Limited	12.95	13.00	207718.35 / 15910.00	16.35 / 5.05
Tainwala Chemical An	17.00	16.70	4498.10 / 272.00	23.45 / 8.75
Taj Gvk Hotels & Res	146.35	148.90	4115255.40 / 27699.00	162.70 / 38.50
Take Solutions Ltd	31.45	31.35	5405308.75 / 168547.00	44.90 / 14.40
Talbros Auto. Comp. Ltd	44.70	44.35	114726.80 / 2568.00	48.85 / 12.50
Tamilnadu Newsprt &	80.00	79.95	4587096.90 / 56804.00	94.45 / 50.75
Tamilnadu Petroprodu	18.70	18.50	1428568.85 / 77117.00	21.85 / 8.00
Tamilnadutelecom-rol	8.85	8.95	49103.00 / 5572.00	11.90 / 4.15
Tanla Solutions Limited	60.15	60.85	46164020.20 / 764429.00	94.50 / 21.30
Tantia Const Ltd	109.90	111.80	6376092.00 / 56669.00	132.00 / 27.30
Tata Chemicals Ltd	315.00	319.65	43182854.15 / 136299.00	330.90 / 95.20
Tata Coffee Limited	370.20	364.95	18661580.40 / 50398.00	403.65 / 132.55
Tata Communications Ltd	339.05	337.65	45937476.50 / 134799.00	660.00 / 335.00
Tata Elxsi (i) Ltd	239.50	241.70	101279525.15 / 414099.00	268.50 / 75.10
Tata Investment Corp	450.30	446.90	1464201.15 / 3238.00	511.00 / 163.50
Tata Metaliks Ltd	123.80	126.20	5408268.95 / 43019.00	139.90 / 45.00
Tata Motors	727.15	733.95	1913881438.90 / 2604752.00	748.90 / 128.00
Tata Motors Dvr 'a' Ord	475.75	477.85	38489615.65 / 79744.00	522.50 / 108.00
Tata Power Co	1316.80	1318.50	403351962.40 / 305779.00	1490.00 / 602.00
Tata Sponge Iron Lim	262.90	269.40	13505662.70 / 50819.00	287.00 / 104.25
Tata Steel	555.90	563.25	3829912612.60 / 6794820.00	591.40 / 148.70
Tata Tea Ltd	927.90	924.50	70602932.80 / 75987.00	1017.90 / 508.00
Tata Teleserv(mahara	25.75	26.10	32362638.10 / 1246900.00	41.45 / 15.70
Tatacoffee Ncd 7%	147.99	147.90	18661580.40 / 50398.00	180.00 / 125.06
Tci Finance Ltd	26.75	27.75	507769.40 / 18261.00	30.50 / 11.55
Tech Mahindra Limited	996.15	992.00	158709217.30 / 159083.00	1148.70 / 205.00
Techno Ele. & Eng. Co Ltd	186.75	177.65	15349864.45 / 81686.00	202.00 / 51.05
Technocraft Ind Ltd	44.60	44.85	249882.95 / 5587.00	52.50 / 17.00
Teledata Tech Sol Ltd	4.65	4.75	387066.85 / 82087.00	65.00 / 3.75
Texmaco Limited	134.50	135.05	17593404.50 / 129553.00	760.00 / 34.35
The Tinplate Co. (i) Ltd	63.25	63.30	5296007.40 / 83315.00	82.70 / 18.50
Themis Medicare Ltd.	161.70	154.00	192352.25 / 1201.00	162.50 / 50.00
Thermax Ltd	577.15	584.95	15681172.45 / 26762.00	631.80 / 150.00
Thinksoft Global Ser Ltd	293.10	292.05	217781887.75 / 744260.00	335.30 / 126.00
Thiru Arooran Sugars	157.10	153.90	102006.45 / 655.00	179.90 / 63.00
Thirumalai Chemicals	121.50	121.45	198522.90 / 1633.00	134.40 / 39.00
Thomas Cook	63.70	65.75	8499305.85 / 132174.00	74.70 / 30.10
Tide Water Oil Ltd	4602.45	4578.00	5265140.80 / 1143.00	5555.00 / 2784.00
Til Ltd	328.75	334.20	3633980.05 / 10977.00	360.90 / 70.00
Time Techno.	47.85	47.10	30476447.95 / 628931.00	50.30 / 17.55
Times Guaranty Limit	83.40	79.40	334517.40 / 4011.00	85.55 / 10.05
Timken India Ltd.	125.90	127.05	7450411.65 / 58016.00	140.65 / 50.10
Tips Industries	47.75	49.90	679031.10 / 14039.00	57.90 / 21.15
Titagarh Wagons Ltd.	355.75	343.45	84011735.95 / 236025.00	455.00 / 118.25
Titan Ind.	1377.90	1329.30	233143650.25 / 168102.00	1488.40 / 666.60
Titan Ncd 6.75%-2011	248.51	250.00	233143650.25 / 168102.00	323.80 / 205.00
Today's Writing Prod	25.60	24.45	75353842.80 / 2847293.00	43.40 / 15.05
Tokyo Plast Intl Ltd	9.05	9.50	905.00 / 100.00	10.90 / 7.40
Torrent Pharmaceutic	395.10	393.45	29097148.80 / 72896.00	447.90 / 121.00
Torrent Power Ltd	300.75	304.85	21695928.10 / 71426.00	368.70 / 60.10
Tourism Finance Corp	23.10	23.25	1247607.55 / 53671.00	27.80 / 12.25
Trans & Recti. Ltd	350.30	362.05	2969129.95 / 8372.00	414.00 / 107.00
Transport Corpn Of I	87.05	87.70	2245072.70 / 25676.00	99.55 / 31.65
Transwarranty Fin. Ltd.	13.25	12.80	241322.95 / 17605.00	16.45 / 6.50
Treadsdirect Limited	7.00	6.95	59814.05 / 8573.00	9.45 / 3.15
Trent Ltd	865.35	849.75	4212078.45 / 4918.00	905.00 / 280.00
Tricom India Limited	17.00	17.35	1637497.80 / 94605.00	21.75 / 7.00
Trigyn Technologies	20.15	20.50	391991.30 / 19388.00	22.45 / 6.15
Triveni Engg. & Inds	105.45	105.60	79739300.60 / 744554.00	125.40 / 31.90
Ttk Prestige Ltd	394.45	396.55	2607155.50 / 6513.00	447.00 / 86.00
Tube Investments Of	62.25	63.40	2745623.40 / 43541.00	75.15 / 21.55
Tulip It Services Ltd	974.20	981.15	51096299.00 / 52009.00	1249.45 / 258.50
Tulsi Extrusion Ltd.	29.80	29.70	1403139.30 / 46345.00	32.95 / 11.30
Tulsyan Nec Ltd	52.50	55.90	63166.10 / 1189.00	62.30 / 46.40
Tv Today Network Ltd	117.80	120.40	6045883.95 / 50375.00	150.55 / 52.20
Tv18 India Limited	83.95	85.45	32185655.75 / 377835.00	167.90 / 53.60
Tvs Electronics Ltd	22.80	23.00	26585.70 / 1159.00	30.80 / 11.70
Tvs Motor	57.60	57.85	12971963.85 / 222704.00	66.00 / 14.95
Tvs Srichakra Ltd	181.60	187.50	82573.70 / 447.00	219.45 / 45.00