(P)

Company Name	Close	Prev Close	Trade / Volume	Year High/Year Low
P A E Ltd	31.90	32.55	165050.40 / 5121.00	37.50 / 10.00
P&g Hygiene & Health	1765.45	1754.85	6252902.30 / 3543.00	1900.00 / 665.00
Page Industries Ltd	729.10	715.40	2419546.95 / 3323.00	730.00 / 256.30
Panacea Biotec Ltd	194.15	188.85	38277567.10 / 195498.00	209.00 / 50.00
Panoramic Uni	273.40	278.00	11409778.80 / 41575.00	284.80 / 180.00
Pantaloon Dvr 'b' Class	242.55	249.05	646978.60 / 2673.00	258.00 / 54.50
Pantaloon Retail (i)	354.95	364.55	103350672.40 / 289646.00	371.50 / 105.50
Paper Products Ltd	59.70	59.80	31012946.80 / 501331.00	75.45 / 26.10
Paramount Comm Ltd	15.85	15.80	2682686.60 / 167504.00	17.00 / 5.60
Parekh Alum. Ltd	111.80	111.15	743183.95 / 6653.00	128.00 / 42.60
Parekh Platinum Ltd.	7.85	8.25	81266.65 / 10269.00	10.30 / 2.45
Parsvnath Dev	109.90	110.75	37186507.70 / 334954.00	151.50 / 31.00
Patel Engineering Lt	460.30	465.30	45950010.80 / 99556.00	525.80 / 103.20
Patel Int. Log. Ltd	27.40	27.45	193909.50 / 7084.00	35.00 / 14.25
Patni Comp Sys	463.55	465.85	248404690.20 / 531542.00	518.85 / 94.00
Patspin India Ltd	8.55	8.50	144414.35 / 16387.00	9.65 / 4.55
Pba Infrastructure L	71.95	73.35	4010821.30 / 55238.00	84.20 / 20.50
Peacock Industries L	2.40	2.35	13142.00 / 5230.00	3.65 / 1.30
Pearl Engg Polymers	4.35	4.10	26857.45 / 6097.00	5.50 / 2.20
Pearl Polymers Ltd	10.80	10.45	74654.80 / 6958.00	13.75 / 5.55
Peninsula Land Limited	80.20	80.40	8812655.30 / 109099.00	101.25 / 15.85
Petron Engg Const Lt	221.00	214.90	887096.25 / 4038.00	236.80 / 56.10
Petronet Lng Limited	69.55	68.90	122375188.40 / 1756881.00	84.90 / 29.40
Pfizer Ltd	976.60	986.70	6027141.05 / 6111.00	1015.00 / 437.00
Philips Carbon Black	162.00	165.80	1070867.80 / 6571.00	188.80 / 24.25
Phoenix Mills Ltd	182.45	186.15	5271982.45 / 28577.00	198.85 / 44.25
Pidilite Industries	194.35	197.25	20087751.45 / 102057.00	209.40 / 75.70
Pioneer Embroideries Ltd	20.30	21.35	256666.35 / 12389.00	27.20 / 8.50
Pipavav Shipyard Ltd	57.40	58.05	51136457.50 / 885162.00	61.10 / 50.10
Piramal Glass Limited	78.60	82.15	624349.95 / 7920.00	95.20 / 26.35
Piramal Healthcare Ltd	399.70	401.05	107669490.10 / 267665.00	425.00 / 163.50
Piramal Life Sic.ltd	82.05	83.35	2333190.60 / 28178.00	95.80 / 29.60
Pitti Laminations Ltd	33.35	33.50	189950.30 / 5696.00	51.45 / 16.50
Plastiblends India Ltd	122.00	120.00	10004.00 / 82.00	143.00 / 75.25
Plethico Pharmace Limited	348.70	349.80	33210567.50 / 92613.00	375.00 / 79.00
Pnb Gilts Limited	32.80	33.10	4557708.15 / 137477.00	35.70 / 15.75
Pochiraju Ind Ltd	17.55	17.75	606263.90 / 34481.00	20.65 / 6.90
Polar Industries Ltd	5.35	5.45	355821.05 / 66125.00	8.65 / 3.25
Polaris Soft	181.25	191.20	757961010.60 / 4115355.00	192.30 / 25.20
Polyplex Corporation	173.55	173.00	299415.75 / 1713.00	222.00 / 92.25
Ponnie Sugars (erode	105.05	103.55	1771498.70 / 16982.00	114.85 / 21.00
Power Fin Corp Ltd.	265.25	259.80	210092597.95 / 801140.00	266.50 / 103.55
Power Grid Corp. Ltd.	103.75	103.10	207981287.40 / 2006801.00	130.00 / 66.50
Power Trading	108.75	110.85	103878854.15 / 950650.00	116.80 / 55.00
Praj Industries Ltd	92.95	90.50	239965128.05 / 2613985.00	122.70 / 45.05
Prajay Eng. Syn. Ltd.	29.45	29.85	2729480.25 / 91602.00	53.20 / 12.35
Prakash Industries L	152.75	151.10	51436096.60 / 335203.00	168.00 / 33.00
Pratibha Inds. Ltd.	289.40	292.80	35297248.05 / 120934.00	329.90 / 47.15
Precision Pipes Ltd.	65.75	65.30	1006066.90 / 15382.00	69.80 / 26.05
Precision Wires Indi	77.55	76.50	59141.40 / 768.00	79.70 / 16.30
Precot Meridian Limited	101.15	101.55	295305.60 / 2935.00	104.00 / 32.00
Premier Ltd	119.85	118.25	673948.20 / 5655.00	154.90 / 21.60
Pricol Limited	19.90	19.05	5122647.40 / 260013.00	20.00 / 5.85
Prime Focus Limited	223.80	218.25	4115318.30 / 18380.00	281.90 / 51.20
Prime Securities Lim	41.05	34.20	20331646.55 / 517375.00	51.00 / 8.70
Prism Cements Ltd	43.95	44.85	32421488.95 / 733724.00	60.40 / 14.50
Prithvi Info. Soln.	66.30	67.00	6647448.55 / 99193.00	85.00 / 30.60
Pritish Nandy Commun	32.40	32.55	2252144.40 / 69309.00	43.00 / 12.10
Provogue (india) Lim	56.35	57.50	20089032.40 / 352458.00	75.20 / 26.50
Psl Limited	154.10	155.25	21412554.35 / 138535.00	188.00 / 60.00
Psu Bank Bees	344.51	348.56	441484.64 / 1269.00	410.00 / 134.00
Ptl Enterprises Ltd	17.20	16.80	46439.50 / 2682.00	23.10 / 6.35
Pudumjee Industries Ltd	21.25	21.10	705388.05 / 32478.00	23.25 / 6.90
Pudumjee Pulp & Pape	19.90	20.05	397869.35 / 19737.00	41.55 / 7.50
Punj Lloyd Limited	205.20	205.55	457089503.55 / 2224657.00	298.80 / 66.05
Punjab Chemicals & Crop	165.25	166.40	856282.90 / 5168.00	219.90 / 108.50
Punjab Mohta Polytex	49.40	47.50	197693.15 / 3997.00	51.90 / 25.00
Punjab Nat.bank	921.30	918.85	272542782.60 / 296936.00	999.70 / 286.00
Puravankara Proj. Ltd.	94.75	94.90	17687133.95 / 185214.00	136.30 / 25.55
Pvp Ventures Limited	30.15	28.75	82915055.60 / 2776400.00	60.15 / 6.00
Pvr Limited	184.50	169.10	112467042.65 / 621170.00	189.00 / 58.20
Pyramid Sai.theat. Ltd	18.40	18.25	1483314.70 / 79849.00	83.00 / 13.35