(T)

Company Name	Close	Prev Close	Trade / Volume	Year High/Year Low
T C S	532.85	564.15	894804953.35 / 1664702.00	1120.00 / 415.35
T T Limited	5.75	6.95	202547.85 / 33930.00	38.05 / 5.60
Taj Gvk Hotels & Res	37.20	40.50	5549700.50 / 143288.00	205.00 / 35.50
Take Solutions Ltd	16.85	17.25	92834.60 / 5484.00	1350.00 / 16.45
Talbros Auto. Comp. Ltd	16.40	16.85	63962.65 / 3893.00	78.80 / 15.00
Tamilnadu Newsprt &	64.35	63.00	1514549.70 / 23531.00	150.00 / 56.50
Tamilnadu Petroprodu	8.30	8.30	176884.55 / 21297.00	37.10 / 6.75
Tamilnadu Telecommun	5.05	4.80	12772.10 / 2582.00	26.45 / 4.50
Tanla Solutions Limited	60.85	64.25	2539262.70 / 41566.00	850.00 / 53.20
Tantia Const Ltd	31.15	31.30	11350.25 / 375.00	154.90 / 29.00
Tata Chemicals Ltd	144.35	144.20	74962831.15 / 521568.00	440.45 / 118.00
Tata Coffee Limited	151.40	153.75	336872.90 / 2237.00	347.00 / 146.55
Tata Communications Ltd	379.75	395.20	98937859.30 / 260517.00	783.00 / 323.05
Tata Elxsi (i) Ltd	89.50	88.95	292267.00 / 3294.00	311.00 / 87.15
Tata Investment Corp	198.25	204.05	1346785.40 / 6720.00	900.00 / 197.00
Tata Metaliks Ltd	70.60	72.75	491209.60 / 7041.00	223.50 / 65.00
Tata Motors	128.60	132.65	254659794.25 / 1974237.00	824.10 / 124.80
Tata Motors Dvr 'a' Ord	164.00	164.00	164.00 / 1.00	286.00 / 130.10
Tata Power Co	642.90	645.75	421669712.00 / 657241.00	1649.80 / 530.10
Tata Sponge Iron Lim	116.45	114.95	614267.65 / 5382.00	333.80 / 96.70
Tata Steel	148.80	153.40	525514285.65 / 3541408.00	957.00 / 137.50
Tata Tea Ltd	519.10	512.85	24047929.55 / 47181.00	1014.90 / 433.00
Tata Teleserv(mahara	19.50	19.70	70346662.60 / 3603779.00	64.95 / 12.50
Tcifinanceltd-roll S	13.50	13.55	2702.50 / 200.00	67.40 / 8.00
Tech Mahindra Limited	231.60	229.05	14014928.15 / 61863.00	1240.00 / 216.65
Techno Ele. & Eng. Co Ltd	72.30	73.85	22315.40 / 314.00	369.90 / 61.25
Technocraft Ind Ltd	25.20	25.35	64192.65 / 2544.00	98.50 / 21.00
Teledata Informatics Ltd	5.65	5.75	524163.75 / 94511.00	94.90 / 4.90
Texmaco Limited	615.50	659.30	10233108.50 / 16646.00	1965.00 / 509.20
The Tinplate Co. (i) Ltd	20.50	21.45	33104.95 / 1620.00	97.90 / 18.55
Themis Medicare Ltd.	80.85	91.40	3320.40 / 41.00	340.00 / 62.50
Thermax Ltd	155.20	165.80	111853054.95 / 699573.00	933.30 / 153.00
Thiru Arooran Sugars	66.45	67.20	17987.50 / 281.00	153.50 / 55.00
Thirumalai Chemicals	71.50	68.50	39808.45 / 582.00	308.70 / 66.90
Thomas Cook	40.85	41.40	337596.85 / 8435.00	142.45 / 39.00
Tide Water Oil Ltd	2710.00	2652.00	89153.90 / 33.00	4996.00 / 2311.00
Til Ltd	125.60	123.75	29364.10 / 232.00	825.85 / 120.50
Time Techno.	26.10	26.70	394988.55 / 14867.00	1135.00 / 25.40
Times Guaranty Limit	13.00	13.00	26.00 / 2.00	72.90 / 11.35
Timken India Ltd.	53.50	54.75	51193.40 / 951.00	172.90 / 49.05
Tips Industries	20.45	20.40	33000.70 / 1638.00	142.40 / 18.60
Titagarh Wagons Ltd.	266.70	282.95	655037.50 / 2401.00	940.00 / 256.10
Titan Ind.	829.20	862.25	142422424.95 / 173208.00	1734.40 / 692.00
Today's Writing Prod	25.00	26.20	12224.30 / 488.00	111.90 / 20.00
Tokyo Plast Intl Ltd	10.35	10.00	5557.50 / 560.00	17.95 / 6.80
Torrent Pharmaceutic	117.75	121.05	596659.30 / 4996.00	219.90 / 110.30
Torrent Power Ltd	68.40	68.55	1545567.65 / 22863.00	268.00 / 50.25
Tourism Finance Corp	13.15	13.60	1865927.05 / 143868.00	55.40 / 12.30
Trans & Recti. Ltd	124.45	127.00	196494.65 / 1582.00	939.00 / 108.00
Transport Corpn Of I	38.45	37.45	107941.55 / 3002.00	185.00 / 31.30
Transwarranty Fin. Ltd.	8.00	8.70	2190.40 / 267.00	56.25 / 7.00
Treadsdirect Limited	3.75	3.85	18750.00 / 5000.00	14.95 / 2.35
Trent Ltd	259.85	259.05	984746.05 / 3795.00	828.00 / 236.65
Tricom India Limited	11.80	11.65	584563.90 / 50656.00	258.00 / 9.75
Trigyn Technologies	6.95	6.95	3712.25 / 554.00	38.90 / 6.25
Triveni Engg. & Inds	38.30	37.80	12773087.25 / 342657.00	214.00 / 29.40
Ttk Prestige Ltd	126.95	127.40	141053.70 / 1116.00	234.00 / 95.95
Tube Investments Of	35.75	35.00	183737.05 / 5233.00	97.40 / 21.75
Tulip It Services Ltd	390.05	401.65	3497425.85 / 8984.00	1168.00 / 382.00
Tulsi Extrusion Ltd.	14.10	14.60	185735.35 / 13321.00	148.90 / 13.55
Tv Today Network Ltd	53.65	54.85	291358.15 / 5502.00	199.70 / 47.50
Tv18 India Limited	62.45	59.55	8166531.20 / 131787.00	590.00 / 52.20
Tvs Electronics Ltd	14.65	14.75	13155.85 / 899.00	70.95 / 12.40
Tvs Motor	23.50	23.10	3011608.05 / 131797.00	78.95 / 21.75
Tvs Srichakra Ltd	57.70	56.20	16443.95 / 279.00	178.00 / 44.90