BSE Stock Quotes on Friday, December 18, 2009 (R)

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

R L Agrotech 1.95 N/A N/A / N/A N/A / N/A 05/06/1997

R R Finance. 54.15 55.60 30 / 1315 78.40 / 23.50 *

R.a.s.extru 2.30 2.41 1 / 6000 2.42 / 1.85 30/11/2009

R.j.shah 243.80 256.60 1 / 50 315.00 / 243.80 01/07/2008

R.m.mohitex 26.70 25.45 3 / 152 34.50 / 22.00 02/12/2009

R.s.software 46.00 46.90 68 / 7198 60.50 / 9.13 *

R.t.exports 28.70 28.65 15 / 1370 48.95 / 26.30 17/12/2009

Raajratna Met 51.00 51.00 1 / 100 55.00 / 50.00 22/09/2000

Raashi Fert 0.60 0.70 2 / 500 N/A / N/A 29/01/2003

Raasi Cement 270.00 265.00 1 / 500 279.00 / 191.00 17/11/1999

Raasi Ceramics 1.10 N/A N/A / N/A N/A / N/A 14/08/1997

Raasi Leasg 9.00 N/A N/A / N/A N/A / N/A 13/01/1995

Raasi Refrac 12.25 12.50 2 / 950 19.25 / 9.03 15/12/2009

Rabha Plastics 1.50 1.60 1 / 3100 2.00 / 1.50 15/02/2000

Radaan Media 3.56 3.59 8 / 3598 5.26 / 2.05 *

Radan Multimedia 1.50 N/A N/A / N/A N/A / N/A 25/11/1997

Radha Madhav 15.95 16.50 90 / 30103 28.70 / 8.55 *

Radhakish Cem 5.25 N/A N/A / N/A N/A / N/A 06/03/1996

Radhe Devlop 8.74 8.64 1167 / 3356026 84.35 / 6.42 *

Radhika Poly 7.00 8.00 1 / 100 8.00 / 1.25 08/02/2000

Radhika Spg. 2.41 3.00 1 / 150 N/A / N/A 19/02/2004

Radiant Rotogravure 29.45 32.00 1 / 100 43.15 / 29.45 16/03/2001

Radico Khait 28.95 29.65 29 / 1506 47.00 / 21.25 06/02/2003

Radico Khait 5.55 5.50 N/A / N/A 11.00 / 4.05 04/12/1998

Radico Khaitan Fin 2.00 4.00 N/A / N/A N/A / N/A 19/02/1998

Radicokhait 110.20 110.55 560 / 95450 132.00 / 54.00 *

Raghav Ind. 43.10 45.00 2 / 175 63.70 / 24.00 *

Raghava Est. 5.45 7.25 1 / 100 11.10 / 5.45 10/03/2000

Raghu Cottons 4.25 N/A N/A / N/A N/A / N/A 22/09/1995

Raghu Inds 5.80 N/A N/A / N/A N/A / N/A 01/10/1996

Raghunath In 4.89 4.80 8 / 1611 7.18 / 4.53 *

Raghunath To 4.45 4.50 5 / 1600 5.99 / 2.56 17/12/2009

Raghuvir Syn 31.47 34.30 129 / 10203 72.00 / 30.00 *

Ragsan Petro 3.50 3.90 1 / 200 5.00 / 3.50 03/05/2000

Rahi Chem 0.10 N/A N/A / N/A N/A / N/A 10/11/1997

Rahil Investments & Fin 0.60 N/A N/A / N/A N/A / N/A 12/09/1997

Rahul Dairy 1.25 1.30 N/A / N/A N/A / N/A 31/03/1998

Rahul Merchants 7.00 7.00 1 / 100 23.75 / 5.00 21/09/2000

Rai Investment 75.00 N/A N/A / N/A N/A / N/A 14/03/1995

Raigarh Pap. 7.70 6.45 1 / 5 N/A / N/A 25/07/2002

Rain Cal (pp) 5.75 N/A N/A / N/A N/A / N/A 14/08/1997

Rain Calcing 67.05 69.75 2476 / 541087 82.00 / 31.00 24/12/2007

Rainbow Breweries 5.00 N/A N/A / N/A N/A / N/A 05/10/1995

Rainbow Foun 9.10 8.89 3 / 126 10.99 / 3.66 *

Rainbow Housing 3.00 N/A N/A / N/A N/A / N/A 06/05/1994

Rainbow Pap. 118.40 117.60 47 / 20367 128.00 / 31.00 *

Raincommodi 224.20 234.75 8008 / 587191 241.10 / 52.25 *

Raisaheb Rck 76.05 80.00 4 / 412 141.70 / 76.05 *

Raisaheb RCK (PP) 62.50 N/A N/A / N/A N/A / N/A 08/03/1996

Raj Agro Mil 12.82 13.44 10 / 2201 16.00 / 6.05 *

Raj Ball & Bearing 5.00 N/A N/A / N/A N/A / N/A 27/06/1997

Raj Glo Wir 111.35 115.05 21 / 2176 124.95 / 33.00 *

Raj Oil 73.70 71.70 8125 / 1210999 133.70 / 56.10 *

Raj Packagin 14.92 15.07 46 / 3261 16.79 / 8.30 *

Raj Rayon 10.54 10.38 20 / 3910 15.00 / 4.61 *

Raj Tele 56.85 58.05 110 / 4497 84.35 / 29.60 *

Raj. Petro 2.00 3.00 2 / 1000 4.90 / 0.80 03/11/1999

Raj. Poly-Res 1.00 1.00 2 / 200 4.00 / 0.20 19/05/1999

Raj. Tools 1.40 1.85 1 / 200 7.10 / 1.40 14/08/2001

Raj.gases Lt 1.15 1.50 1 / 900 1.50 / 1.15 08/03/2001

Raj.irrigatn 3.60 3.00 1 / 100 N/A / N/A 03/02/2005

Raj.polyestr 3.25 3.31 54 / 42303 N/A / N/A 21/09/2005

Raj.tube Mfg 10.40 10.20 18 / 2467 12.92 / 7.03 *

Raja Bahadur 53.80 N/A 2 / 10 N/A / N/A 25/02/2002

Rajadhiraj 1.50 N/A N/A / N/A N/A / N/A 31/01/1997

Rajani Extr 1.40 N/A N/A / N/A N/A / N/A 21/05/1997

Rajapamills 416.55 418.00 24 / 522 555.00 / 202.00 *

Rajas Brew 4.25 N/A N/A / N/A N/A / N/A 13/12/1996

Rajas Tel 5.00 N/A N/A / N/A N/A / N/A 25/04/1995

Rajashr Poly 3.20 3.25 N/A / N/A N/A / N/A 20/03/1998

Rajasthan Polyesters 2.25 N/A N/A / N/A N/A / N/A 11/04/1996

Rajasthan Polyvin Tubes 0.50 N/A N/A / N/A N/A / N/A 25/06/1997

Rajath Finan 30.20 28.80 1 / 100 30.20 / 18.00 23/09/2009

Rajdarshan 7.05 7.00 1 / 75 11.60 / 5.44 11/12/2009

Rajdhani.lea 14.11 13.44 1 / 100 N/A / N/A 03/09/2007

Rajdoot Paints 24.25 23.30 1 / 200 24.25 / 16.00 20/08/1999

Rajen.mech. 26.10 26.35 2 / 400 40.95 / 18.00 *

Rajend Penta 49.00 N/A N/A / N/A N/A / N/A 30/05/1994

Rajendra Ele 12.45 11.86 1 / 50 22.65 / 11.86 *

Rajendra Mining 1.05 1.35 10 / 18000 1.05 / 1.05 08/03/2001

Rajes Found 16.45 16.05 45 / 3313 24.55 / 6.42 *

Rajesh Expo. 83.55 83.10 3599 / 827750 91.70 / 20.80 *

Rajesh Malleables 0.95 1.20 1 / 400 1.60 / 0.75 17/07/2001

Rajesh Solve 2.20 2.25 1 / 100 2.25 / 2.20 21/11/2000

Rajesh Strip 11.50 N/A N/A / N/A N/A / N/A 01/08/1997

Rajhans Food 4.50 5.00 1 / 200 5.00 / 2.00 08/10/1999

Rajind Alloy 1.25 N/A N/A / N/A N/A / N/A 14/08/1997

Rajind Pipes 2.45 2.45 9 / 1900 3.80 / 0.50 29/10/1999

Rajind Steel 2.15 2.20 17 / 6000 4.00 / 0.90 29/10/1999

Rajinder Pipes (Pp) 17.00 N/A N/A / N/A N/A / N/A 22/12/1995

Rajkamal Syn 6.60 6.02 1 / 50 N/A / N/A 16/09/2005

Rajkumar Frg 12.21 12.26 5 / 1100 18.25 / 6.04 *

Rajlaxmi Ind 7.00 N/A N/A / N/A N/A / N/A 21/08/1997

Rajoo Engin. 15.00 15.25 35 / 5867 116.15 / 11.05 *

Rajprak Chem 0.50 5.00 N/A / N/A 5.00 / 0.50 02/02/1999

Rajratan Syn 1.00 0.95 1 / 1000 2.50 / 0.95 18/01/2000

Rajsh.sugar 82.20 82.20 52 / 2274 119.65 / 32.05 *

Rajshree Syn 7.30 N/A 1 / 100 N/A / N/A 22/05/2002

Rajshri Fore 1.00 1.00 1 / 200 N/A / N/A 22/09/1999

Rajvebh Electronics 2.00 2.75 N/A / N/A 2.00 / 2.00 03/04/1998

Rajvir Ind 76.05 73.00 44 / 5542 80.90 / 34.50 *

Rakan Steels 6.95 9.20 1 / 100 6.95 / 6.95 31/05/2000

Rallis India 927.00 941.15 327 / 5121 1024.00 / 302.80 *

Ram Informat 8.27 8.20 54 / 6982 11.22 / 4.00 *

Ram Kaashyap 9.85 10.36 1 / 100 19.20 / 9.28 *

Ram Leather 1.25 1.40 3 / 2100 4.00 / 1.00 29/10/1999

Ram Rat.wire 36.90 37.50 11 / 900 43.00 / 18.35 *

Rama Fibres 4.50 N/A N/A / N/A N/A / N/A 22/03/1996

Rama Newspri 40.95 39.00 442 / 159541 41.25 / 10.95 *

Rama Paper 14.93 14.70 37 / 5868 23.15 / 4.75 *

Rama Petro 7.96 8.06 15 / 5378 13.00 / 5.33 *

Rama Phosph 22.45 21.70 57 / 8301 30.10 / 5.25 *

Rama Pulp 32.70 32.10 656 / 444163 33.60 / 3.15 *

Rama Vision 4.97 5.02 3 / 141 8.50 / 3.61 *

Ramco Systm 97.60 103.95 771 / 58271 136.65 / 40.00 *

Ramco Inds. 53.50 53.35 157 / 20970 1385.25 / 48.65 *

Ramco Super 4.25 4.50 1 / 250 N/A / N/A 18/05/2004

Ramgopal Pol 1.40 1.40 1 / 200 N/A / N/A 20/03/2002

Ramjidas Chm 1.00 N/A N/A / N/A N/A / N/A 24/09/1997

Rammaica (i) 2.92 2.79 1 / 100 2.92 / 2.20 10/12/2009

Rams Transformers 3.55 3.05 1 / 200 6.00 / 1.00 10/04/2000

Ramsarup Ind 79.15 80.35 58 / 3770 93.35 / 17.75 *

Ramsons Proj 17.30 17.70 4 / 800 29.90 / 13.20 *

Ramsunar Rol 4.00 N/A N/A / N/A N/A / N/A 22/09/1995

Rana Mahendra Papers 3.00 2.45 1 / 100 3.20 / 1.55 31/01/2001

Rana Sugars 12.31 12.39 228 / 49337 18.11 / 6.57 *

Ranakpur Exp 0.75 0.50 N/A / N/A 2.50 / 0.50 25/11/1998

Ranbaxy Lab. 529.05 524.70 6296 / 285421 533.90 / 133.15 *

Rander Corp. 9.94 9.47 1 / 1 10.07 / 3.27 10/12/2009

Rane Brake 190.15 170.75 122 / 5028 210.00 / 142.00 14/02/2008

Rane Brake 97.25 99.00 32 / 1326 105.00 / 34.20 *

Rane Computr 4.00 4.05 1 / 1000 10.20 / 4.00 27/12/2001

Rane Enginee 261.35 257.00 48 / 3783 444.00 / 238.00 14/02/2008

Rane Engvl 129.00 134.95 20 / 704 146.95 / 42.00 *

Rane Holdin 122.05 119.55 143 / 22623 136.15 / 37.25 *

Rane Madras 71.65 68.25 209 / 18426 78.70 / 24.90 *

Range Aparel 1.50 N/A 1 / 100 N/A / N/A 17/01/2002

Ranghoji Cem 5.00 N/A N/A / N/A N/A / N/A 12/07/1994

Ranisagar Cm 1.60 1.50 1 / 200 3.00 / 1.00 28/10/1999

Ranjeev Allo 7.30 7.56 9 / 1600 19.45 / 7.19 12/10/2009

Ranjit Sec. 4.16 3.47 1 / 10 N/A / N/A 13/12/2004

Rank Aqua Est 1.60 2.10 1 / 100 7.90 / 0.50 27/04/2000

Ranklin Solu 51.55 51.05 154 / 197408 63.00 / 16.65 *

Ransi Soft 0.25 0.25 89 / 459301 4.50 / 0.25 16/08/2002

Rap Media 34.20 34.35 24 / 5095 65.10 / 15.00 *

Rapicut Carb 29.05 29.05 4 / 700 33.50 / 14.80 *

Rapid Invt 32.00 N/A N/A / N/A N/A / N/A 22/11/1995

Ras Propack 1.86 1.84 16 / 15952 2.30 / 0.59 *

Ras Resorts 27.00 27.00 5 / 127 43.05 / 20.75 *

Rasandik Eng 50.90 48.95 115 / 16668 53.80 / 15.00 *

Rasdhara Agr 3.10 3.25 N/A / N/A N/A / N/A 10/03/1998

Rashel Agro. 2.44 2.49 2 / 912 2.56 / 1.32 *

Rashtr.chem. 72.70 73.90 4090 / 654005 90.00 / 30.00 *

Rasi Electro 18.35 18.50 9 / 641 25.00 / 13.50 *

Rasik Plast 1.85 1.50 1 / 200 1.85 / 1.50 16/03/2001

Rasoi Ltd. 272.85 265.00 5 / 86 454.15 / 245.00 *

Rasoya Prote 32.10 32.30 24 / 2168 46.00 / 16.05 *

Rassi Fin (PR) 14.80 N/A 1 / 200 N/A / N/A 27/10/1999

Ratan Steels 10.90 8.75 1 / 100 10.90 / 1.10 30/10/2000

Ratan Vanasp 3.00 N/A N/A / N/A N/A / N/A 05/11/1996

Ratangiri Te 1.60 1.90 1 / 1000 3.00 / 1.40 20/06/2001

Rathi Alloys 0.70 0.90 2 / 1050 5.55 / 0.30 28/04/2000

Rathi Bars 10.00 10.03 79 / 18017 12.50 / 4.00 *

Rathi Graph. 9.88 9.96 27 / 2890 12.14 / 7.51 *

Rathi Inv Pu 18.25 18.50 N/A / N/A 18.50 / 18.25 23/10/1998

Rathi Ispat 6.87 7.40 113 / 32581 8.04 / 2.93 *

Rathi St 18.20 19.10 88 / 29857 21.40 / 7.50 *

Rathiindustr 2.75 N/A N/A / N/A N/A / N/A 21/03/1997

Ratna Drugs 7.90 6.60 1 / 100 7.90 / 2.10 16/03/2000

Ratnabali Ca 124.50 130.65 1 / 1 141.85 / 61.00 *

Ratnamani Eg 3.50 3.50 N/A / N/A 4.75 / 1.00 27/11/1998

Ratnamni Met 93.50 94.15 475 / 45438 117.50 / 32.00 *

Raunaq Auto 16.05 16.37 16 / 2568 17.29 / 6.89 *

Raunaq Finance 2.40 2.50 2 / 600 7.70 / 0.50 05/05/2000

Ravalgaon 8116.55 8239.20 30 / 39 11187.00 / 3350.00 *

Ravi Hitech 1.00 1.00 N/A / N/A 1.00 / 1.00 25/02/1999

Ravi Spin. 0.40 0.40 1 / 2500 N/A / N/A 02/07/2002

Ravileela Dr 2.00 2.55 5 / 1200 5.00 / 0.50 13/04/2000

Ravileela Granites 0.95 0.95 1 / 500 3.00 / 0.65 19/07/2000

Ravinay Trad 12.04 11.47 8 / 5200 12.04 / 9.92 16/12/2008

Ravindra Tra 16.20 N/A N/A / N/A N/A / N/A 29/08/1997

Ravish Infus 0.10 0.10 1 / 100 0.10 / 0.10 07/03/2000

Ravlon Pen 0.50 0.50 N/A / N/A 6.00 / 0.20 04/12/1998

Ravraj Impex 1.20 1.00 1 / 300 8.00 / 0.95 17/07/2000

Rayban Sun 136.35 136.35 58 / 13057 142.40 / 53.00 14/10/2008

Raymed Labs. 9.00 10.00 1 / 100 10.00 / 7.10 03/01/2000

Raymond 188.70 190.00 515 / 27569 234.40 / 68.10 *

RCC Cements 12.50 N/A N/A / N/A N/A / N/A 18/07/1996

RCS Vanaspathi 1.00 N/A N/A / N/A N/A / N/A 03/04/1997

Rdb Industri 96.80 97.95 94 / 15060 132.10 / 26.40 *

Reacto Paper 3.00 1.00 N/A / N/A 3.00 / 3.00 30/10/1998

Ready Foods 4.50 N/A N/A / N/A N/A / N/A 22/03/1996

Real Strips 50.10 50.55 47 / 5178 61.50 / 21.05 *

Real Value App 2.50 N/A N/A / N/A N/A / N/A 08/08/1997

Realtime Finlease 6.00 N/A N/A / N/A 6.00 / 2.50 15/04/1998

Reckitt Benc 246.25 246.40 5 / 340 260.00 / 170.05 19/02/2003

Recltd 230.40 234.80 3899 / 219614 266.00 / 65.00 *

Recron Syn 8.70 8.86 300 / 390043 12.35 / 4.70 04/10/2006

Redex Protech 1.60 2.00 1 / 100 5.20 / 0.20 29/03/2000

Redington 296.35 301.20 1008 / 37171 333.70 / 80.10 *

Refco & Wessamet 13.00 N/A N/A / N/A N/A / N/A 17/07/1995

Refex Refrig 29.65 29.80 50 / 8179 44.90 / 13.80 *

Refnol Resin 10.45 10.95 2 / 458 13.50 / 5.01 *

Reg.ceramic 9.00 9.15 10 / 2750 12.15 / 4.70 *

Rega Realty 9.97 9.50 1 / 10 11.75 / 5.35 25/11/2009

Regal Entert 5.50 5.70 5 / 1750 6.20 / 3.71 *

Regaul Blue India 3.75 N/A N/A / N/A N/A / N/A 04/12/1996

Regency Cer (Prom) 9.00 N/A N/A / N/A N/A / N/A 14/10/1996

Regency Diap 3.75 N/A N/A / N/A N/A / N/A 26/04/1995

Regency Hosp 1.60 1.85 2 / 300 3.25 / 1.60 29/05/2001

Regency Ind 3.50 N/A N/A / N/A N/A / N/A 18/02/1994

Regency Spin-Tex 7.90 7.95 1 / 2000 13.25 / 7.90 02/08/1999

Regency Trus 16.57 15.79 12 / 5200 16.57 / 3.44 *

Regent Agro 0.50 N/A N/A / N/A 0.50 / 0.50 15/03/1999

Regent Chem. 2.00 1.90 1 / 100 2.00 / 2.00 16/02/2001

Rei Agro Ltd 43.95 44.90 1387 / 365120 744.00 / 38.00 *

Reil Elec 229.50 241.55 1 / 50 241.55 / 209.50 04/12/2009

Reil Products 2.00 2.00 N/A / N/A 2.75 / 0.85 21/04/1998

Reinz Talbros 4.00 4.00 1 / 1000 10.00 / 4.00 20/03/2001

Reisix Tenr 110.40 110.45 79 / 17838 1320.00 / 105.50 *

Rekvina Lab. 5.21 6.50 1 / 100 N/A / N/A 30/09/2003

Rel Bank Etf 890.00 855.60 5 / 14 1030.00 / 753.55 *

Rel Com Ltd 171.70 173.60 13719 / 1167842 359.00 / 131.35 *

Rel Indl Inf 893.50 909.65 2152 / 46346 1287.00 / 231.05 *

Rel Infra 1029.25 1034.00 8013 / 270255 1404.45 / 428.30 *

Rel Pet 130.85 130.40 16503 / 2233265 152.95 / 68.10 24/09/2009

Rel Petro 21.60 21.95 742 / 858396 36.95 / 20.60 09/10/2002

Rel. Grow. Fund 15.15 16.50 1 / 100 17.00 / 9.00 07/05/1999

Rel.cap. 817.70 822.75 17489 / 643757 1066.00 / 274.20 *

Rel.chemotx 30.10 30.90 28 / 3787 43.70 / 14.00 *

Relaxo Foot. 170.30 175.70 66 / 2684 220.35 / 24.25 *

Reli Globe 30.00 30.65 8 / 1260 41.45 / 11.36 *

Reliab Ven 23.50 23.55 7 / 1300 36.50 / 9.15 *

Reliable Finstock Ser 1.00 N/A N/A / N/A N/A / N/A 16/05/1997

Reliance 1010.45 1034.05 38763 / 1063228 1179.60 / 540.45 *

Reliance Capital (Pp) 18.00 N/A N/A / N/A N/A / N/A 19/01/1996

Reliance Petro (Pp) 5.80 N/A N/A / N/A N/A / N/A 13/09/1996

Reliancegold 1621.68 1650.01 101 / 1418 1770.00 / 1496.00 *

Relic Techno 6.66 7.15 2 / 785 8.65 / 4.55 *

Relig Tech 72.20 71.05 13 / 358 131.30 / 38.35 *

Religare Ent 394.20 394.25 318 / 290733 543.00 / 308.05 *

Relish Phar 0.50 0.45 11 / 8900 N/A / N/A 31/01/2003

Relmedia 254.75 257.60 1628 / 61286 463.50 / 136.00 *

Relson India 13.23 12.60 1 / 100 13.23 / 13.23 27/07/2009

Remi Metals 28.95 29.55 58 / 7232 50.76 / 5.75 *

Remi Process 2.99 11.47 2 / 300 2.99 / 2.85 08/05/2009

Remi Sales 14.00 N/A 1 / 100 N/A / N/A 01/01/2002

Remi Securit 14.00 N/A 1 / 100 N/A / N/A 02/01/2002

Reming Rand 5.00 N/A N/A / N/A N/A / N/A 05/09/1994

Remsons Ind. 21.00 20.70 7 / 9 23.00 / 13.55 *

Ren Jewelery 50.85 51.25 175 / 10319 57.00 / 18.15 *

Rencal Chemicals 1.50 1.50 N/A / N/A 4.50 / 1.00 28/08/1998

Renco Gears 16.00 N/A N/A / N/A N/A / N/A 22/03/1996

Renuka Sugar 221.15 219.70 5642 / 554882 240.45 / 61.00 *

REPL Engg 0.65 0.80 13 / 5900 3.10 / 0.40 04/09/2001

Repro India 96.60 94.95 181 / 24555 132.90 / 42.30 *

Resonance 29.30 28.75 90 / 21680 32.00 / 4.95 *

Respon Ind 790.00 800.00 1 / 50 805.00 / 383.65 01/12/2009

Restile Cer. 16.40 16.29 11 / 142 17.10 / 6.56 *

Resurgere 89.55 91.45 935 / 76068 139.45 / 36.00 *

Revathi Equ. 574.05 571.80 38 / 564 715.00 / 348.00 *

Revati Organ 2.75 2.75 1 / 500 8.00 / 2.00 18/12/2001

Rexnord Ele. 6.61 6.60 1 / 100 8.25 / 3.80 17/12/2009

Rfl Internat 1.61 1.54 18 / 18382 1.85 / 0.59 *

Rgn Security 12.85 11.95 1 / 100 16.85 / 11.95 21/02/2001

Rhone Poul 363.30 359.85 50 / 649 815.90 / 285.00 15/01/2002

Rhutu Udyog 4.70 3.90 1 / 100 10.00 / 1.50 22/06/2000

Riba Textils 15.10 14.92 34 / 8227 77.15 / 13.59 *

Rich Capital 136.00 137.55 387 / 145511 173.50 / 5.71 *

Rich Gold Fi 1.60 1.40 1 / 2000 5.00 / 1.25 22/03/2000

Rich Stones (I) 8.50 N/A N/A / N/A N/A / N/A 26/09/1996

Richa Ind 142.10 143.45 93 / 35135 161.80 / 29.00 *

Richimen Silk 2.75 N/A N/A / N/A N/A / N/A 22/03/1996

Richirich Ag 4.51 4.73 18 / 2301 8.63 / 3.80 *

Richline Ph 1.00 N/A N/A / N/A N/A / N/A 31/07/1997

Rico Agroil 3.25 3.00 11 / 4600 5.75 / 0.15 29/10/1999

Rico Auto 28.30 28.80 351 / 81541 32.40 / 7.50 *

Ricoh India 27.50 25.05 274 / 81279 29.75 / 11.53 *

Riddhi Synth 3.24 2.70 1 / 50 N/A / N/A 17/08/2005

Ridhi Sidhi 166.40 169.25 97 / 2843 201.00 / 57.95 *

Rids Secur. 20.00 20.65 32 / 7250 24.50 / 12.44 *

Riga Sugar 39.50 39.85 33 / 4107 61.70 / 16.15 *

Rikvin Floor 1.00 0.80 N/A / N/A 2.00 / 0.60 22/02/1999

Ril Cap Ven 20.35 20.80 1314 / 4276506 30.15 / 15.70 24/07/2006

Ril Ene Ven 32.80 32.90 987 / 1172098 50.45 / 26.10 24/07/2006

Ril Nat Res 68.60 68.50 21954 / 5222576 112.25 / 34.70 *

Rilbbph 530.00 536.00 6 / 12000 545.00 / 530.00 11/01/2005

Rinki Petro 0.25 0.25 1 / 1000 N/A / N/A 30/12/2002

Rinku Poly 2.50 2.35 1 / 300 2.50 / 2.35 05/09/2001

Rishab Agro 7.50 N/A N/A / N/A N/A / N/A 13/02/1997

Rishab Fin 6.25 6.30 2 / 1000 8.44 / 2.09 *

Rishab Food 5.25 N/A N/A / N/A N/A / N/A 02/06/1995

Rishab Ind 1.00 N/A N/A / N/A N/A / N/A 09/09/1997

Rishab Yarn 1.55 2.00 1 / 1000 3.50 / 1.00 15/03/2000

Rishabh Digh 23.55 23.80 98 / 8519 25.90 / 7.27 *

Rishabhdev 17.65 17.80 618 / 218880 47.00 / 14.90 *

Rishi Laser 48.40 47.00 297 / 48194 50.90 / 19.20 *

Rishi Oil 103.00 N/A N/A / N/A N/A / N/A 30/10/1997

Rishi Packer 7.62 7.26 5 / 295 9.39 / 4.25 16/12/2009

Rishiroop Ru 4.75 4.96 13 / 5350 5.20 / 2.32 *

Rit Pro Ind 17.00 17.75 37 / 4265 51.75 / 14.05 *

Ritesh Expo 1.60 N/A N/A / N/A N/A / N/A 03/09/1997

Ritesh Inter 4.99 4.77 5 / 354 6.48 / 3.35 *

Ritesh Polyesters 4.50 N/A N/A / N/A N/A / N/A 13/09/1996

Riverdale Fo 4.15 3.46 4 / 2650 N/A / N/A 05/07/2005

Rizvi Exports 1.00 1.00 2 / 600 6.75 / 1.00 10/01/2000

Rk Forgings 97.60 99.85 7 / 912 108.20 / 21.30 *

RK Suitings 23.00 24.35 1 / 800 N/A / N/A 01/07/1999

Rlf Limited. 8.29 8.05 66 / 6089 9.33 / 1.39 *

Rmedia Wrld 94.80 99.85 4611 / 534051 145.00 / 59.00 *

RMI Foods 9.50 8.50 5 / 500 9.50 / 0.95 04/06/2001

RMI Steels 2.45 2.00 1 / 500 2.45 / 0.40 15/03/2000

RN Paper 3.50 N/A N/A / N/A N/A / N/A 04/11/1997

Rnbowdenim 3.85 3.71 10 / 2751 5.59 / 3.02 *

Robinson Wor 16.00 15.25 2 / 200 22.55 / 6.81 09/12/2009

Rochee's Bre 15.25 16.00 4 / 300 N/A / N/A 20/12/2004

Rock Copco 13.40 N/A N/A / N/A N/A / N/A 05/08/1997

Rock Leasing 20.00 17.00 N/A / N/A 20.00 / 20.00 05/05/1998

Rock.h.petro 4.15 3.99 8 / 644 6.07 / 1.75 *

Rockland Therminiocs 5.00 4.50 N/A / N/A 5.00 / 5.00 15/07/1998

Rockline Pro 5.50 5.50 1 / 500 7.00 / 5.50 28/07/2000

Rockwool 10.40 10.93 40 / 11445 N/A / N/A 05/10/2005

Rodal Circa 10.00 N/A N/A / N/A N/A / N/A 13/03/1995

Rohini Strip 0.35 0.35 1 / 2000 4.80 / 0.30 13/12/2000

Rohit Ferro 37.10 38.25 241 / 33481 49.05 / 12.35 *

Rohit Pulp 25.55 25.35 15 / 1759 34.05 / 8.65 *

Rohit Tissue 10.00 N/A N/A / N/A N/A / N/A 15/10/1996

Roland Ind 12.50 N/A N/A / N/A N/A / N/A 13/03/1997

Rolcon Engg. 110.35 105.10 1 / 100 N/A / N/A 21/07/2006

Rolex Pharma 2.75 N/A N/A / N/A N/A / N/A 07/02/1997

Rollatainer 225.00 232.00 30 / 1287 294.35 / 47.50 *

Rolta (i) 185.50 185.65 3915 / 532778 206.25 / 40.70 *

ROM Industries 0.50 0.50 N/A / N/A 3.75 / 0.50 31/08/1998

Roman Tar 50.35 50.65 56 / 3627 72.00 / 17.55 *

Roofit Indus 4.60 4.90 194 / 38044 N/A / N/A 31/01/2003

Roopa Indus 6.73 6.75 18 / 4750 7.20 / 2.31 *

Roplas 9.50 11.45 1 / 50 N/A / N/A 21/07/2003

Rose Invst 7.35 7.00 1 / 500 7.35 / 7.35 29/09/2009

Rose Labs. 16.50 17.00 23 / 2920 20.55 / 5.40 *

Rose Merc Lt 2.37 2.17 15 / 930 N/A / N/A 20/12/2004

Rose Zinc 5.18 5.45 2 / 1000 6.58 / 2.34 *

Rosekamal Tx 4.20 N/A 13 / 243400 N/A / N/A 25/04/2006

Roselabs Fin 7.45 7.55 1 / 50 10.27 / 5.05 *

Rosette Resorts 2.40 N/A N/A / N/A N/A / N/A 25/07/1997

Ross Murar Fin 0.10 N/A N/A / N/A N/A / N/A 28/11/1997

Rossell Ind 210.00 183.00 1 / 1 210.00 / 83.75 26/08/2002

Rotam Comm. 87.60 92.20 1 / 5 119.00 / 57.05 *

Roto Pumps 64.55 65.00 22 / 764 76.50 / 26.05 *

Rotoflex Inds 17.00 N/A N/A / N/A 17.00 / 17.00 15/05/1998

Royal Cushio 10.10 10.52 6 / 205 12.00 / 3.55 *

Royal Enfield Motors 48.75 N/A N/A / N/A N/A / N/A 24/05/1996

Royal Industries 4.25 N/A N/A / N/A N/A / N/A 22/07/1996

Royal Resort 1.50 1.50 1 / 200 4.00 / 1.00 09/08/2000

Royale Manor 24.13 23.18 806 / 165076 25.45 / 7.10 *

Royalorch 77.95 79.90 606 / 41917 83.45 / 37.25 *

Royce Marine 4.50 N/A N/A / N/A N/A / N/A 07/09/1995

RPG Cables 26.20 25.90 190 / 34240 28.65 / 8.60 *

Rpg Lifesci 72.15 72.20 776 / 97227 75.80 / 19.65 *

Rpg Trans(ps 266.10 291.00 222 / 11555 380.00 / 157.10 11/02/2008

RPG Transmi 28.20 28.05 121 / 16769 32.50 / 6.14 01/10/2004

Rpower 143.90 143.90 11203 / 848611 210.00 / 89.45 *

RR Securties 1.50 N/A N/A / N/A N/A / N/A 11/07/1997

RS Petrochm 1.45 1.55 1 / 200 4.20 / 1.45 10/01/2001

RSL Ind 106.45 133.00 1 / 1 183.20 / 70.85 10/01/2002

RSL Inds 2.85 3.05 8 / 5800 8.95 / 1.00 15/10/1999

Rsl Texttile 21.00 21.00 9 / 1300 35.00 / 15.10 10/10/2003

Rswm Ltd 97.80 103.15 632 / 49630 109.90 / 23.00 *

Rsystem Int* 72.00 71.00 1 / 100 72.00 / 45.00 07/05/2009

Rsystems Int 89.70 88.80 238 / 21196 99.00 / 42.10 *

Rts Power Co 72.00 72.20 64 / 4484 307.75 / 58.65 *

Rubber Prod. 7.74 7.72 5 / 2000 11.42 / 6.80 *

Rubfila Int. 4.01 3.86 35 / 30759 5.09 / 1.36 *

Rubra Medica 27.15 28.55 37 / 98400 31.55 / 10.00 *

Ruby Mills 774.30 725.90 274 / 6706 906.70 / 251.05 *

Ruchi Infra. 39.35 39.90 106 / 56022 74.95 / 8.45 *

Ruchi Soya 81.85 82.70 1812 / 436401 102.35 / 16.80 *

Ruchi Strips 11.90 11.34 304 / 384202 20.71 / 4.68 *

Ruchika Elec 3.00 N/A N/A / N/A N/A / N/A 15/06/1994

Ruchira Pap 9.34 9.40 16 / 2649 12.45 / 4.00 *

Ruia Aquacul 2.00 2.00 1 / 1000 2.00 / 2.00 08/03/2001

Rumkish Tyre 2.00 N/A N/A / N/A N/A / N/A 11/02/1997

Rungta Irrig 38.00 36.45 8 / 879 52.35 / 10.00 *

Rupal Chemicals 16.00 N/A N/A / N/A N/A / N/A 10/05/1996

Rupal Laminates 2.00 2.00 3 / 500 2.00 / 1.00 31/03/2000

Rupangi Imp 0.94 0.85 19 / 8451 N/A / N/A 22/09/2003

Rushabh Capital 1.75 N/A N/A / N/A N/A / N/A 14/08/1997

Rushabh Precions 8.90 7.95 1 / 200 10.45 / 1.55 15/06/2000

Rusoday & Co 2.00 2.00 3 / 2000 5.50 / 1.30 13/04/2000

Rusoday Sec. 6.00 6.00 2 / 1100 6.00 / N/A 04/01/2000

Rust Hornsby 15.00 N/A N/A / N/A N/A / N/A 10/07/1995

Rustagi Trad 145.00 N/A N/A / N/A N/A / N/A 19/10/1995

Ruttonsha In 15.30 16.00 6 / 1100 23.10 / 8.00 *

| 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 |