| Company Name | Close | Prev Close | Trade / Volume | Year High/Year Low |
| R S Software(india) Ltd | 30.20 | 30.55 | 315448.60 / 10389.00 | 52.90 / 16.10 |
| R Sys International Ltd | 114.15 | 116.45 | 1580629.95 / 13694.00 | 146.90 / 75.30 |
| Radaan Mediaworks (i | 6.90 | 6.90 | 859923.00 / 124527.00 | 14.35 / 5.00 |
| Radha Madhav Co. Ltd. | 71.50 | 73.95 | 2506852.00 / 34880.00 | 150.80 / 51.60 |
| Radico Khaitan Ltd | 107.90 | 108.10 | 12692092.60 / 117611.00 | 219.50 / 90.00 |
| Rain Comm Ltd | 220.35 | 220.25 | 7391032.90 / 33399.00 | 270.25 / 125.00 |
| Raj Rayon Limited | 15.35 | 15.15 | 59544.30 / 3926.00 | 35.90 / 10.25 |
| Raj Tv Network Ltd | 132.75 | 133.90 | 2973996.80 / 22473.00 | 373.35 / 95.00 |
| Rajesh Exports Ltd | 98.45 | 99.10 | 80889204.45 / 818600.00 | 1015.00 / 67.00 |
| Rajshree Sugar & Che | 59.70 | 60.70 | 991441.10 / 16478.00 | 82.05 / 42.05 |
| Rajvir Industries Li | 141.00 | 138.05 | 80847.50 / 562.00 | 270.90 / 78.00 |
| Rallis India Ltd | 420.20 | 418.55 | 1162090.65 / 2749.00 | 679.00 / 258.00 |
| Rama Newspri & Paper Ltd | 37.50 | 37.10 | 1933319.35 / 51322.00 | 48.35 / 23.40 |
| Ramco Industries Lim | 824.05 | 824.50 | 219140.50 / 266.00 | 1740.00 / 545.00 |
| Ramco Systems Ltd. | 133.90 | 128.70 | 2437556.60 / 18309.00 | 257.00 / 107.00 |
| Ramkrishna Forgings Ltd | 195.00 | 192.00 | 25425.00 / 135.00 | 292.30 / 141.00 |
| Ramsarup Industries Ltd. | 165.40 | 164.35 | 6609354.55 / 39113.00 | 299.50 / 115.00 |
| Rana Sugars Ltd | 16.35 | 16.30 | 10551610.55 / 637277.00 | 25.20 / 11.85 |
| Ranbaxy | 510.80 | 494.70 | 934896069.10 / 1844085.00 | 514.00 / 297.05 |
| Rane (madras) Ltd | 76.95 | 78.20 | 868146.40 / 11310.00 | 109.90 / 52.50 |
| Rane Holdings Ltd | 171.90 | 175.85 | 2837048.30 / 16286.00 | 234.90 / 112.85 |
| Rashtriya Chemicals | 74.85 | 73.00 | 50372245.70 / 678968.00 | 150.45 / 37.05 |
| Ratnamani Met | 844.35 | 869.90 | 102516.00 / 120.00 | 1495.00 / 651.00 |
| Raymond | 248.90 | 245.55 | 10586283.15 / 42454.00 | 474.00 / 228.00 |
| Redington (india) Ltd. | 374.35 | 355.35 | 42351980.85 / 112531.00 | 459.00 / 171.20 |
| Regency Ceramics Ltd | 13.60 | 13.95 | 20812.55 / 1523.00 | 36.55 / 10.35 |
| Rei Agro Limited | 1704.65 | 1766.00 | 19814900.35 / 11521.00 | 1787.80 / 167.30 |
| Rel. Gold | 1202.11 | 1182.28 | 2663431.45 / 2223.00 | 1375.00 / 922.00 |
| Rel. Nat. Resources Ltd. | 110.60 | 110.65 | 2042640071.00 / 18425557.00 | 248.25 / 26.80 |
| Reliance | 2635.70 | 2622.95 | 5073410588.25 / 1933723.00 | 3298.00 / 1593.50 |
| Reliance Cap | 1384.65 | 1362.75 | 3156740085.70 / 2281829.00 | 2924.30 / 797.25 |
| Reliance Communications L | 602.55 | 589.75 | 4263151096.65 / 7144852.00 | 844.70 / 465.75 |
| Reliance Industrial | 1412.30 | 1425.10 | 227115359.60 / 159054.00 | 3175.00 / 427.10 |
| Reliance Infrastructu Ltd | 1462.95 | 1454.55 | 1360227289.85 / 931435.00 | 2641.00 / 504.00 |
| Reliance Petroleum Ltd. | 187.20 | 187.05 | 3122962248.75 / 16624023.00 | 294.95 / 87.50 |
| Reliance Power Ltd. | 417.85 | 415.90 | 709094948.75 / 1698766.00 | 530.00 / 303.00 |
| Religare Enter. Ltd. | 401.95 | 407.75 | 21583776.45 / 53351.00 | 729.00 / 312.70 |
| Renaissance Jewel. Ltd. | 69.25 | 70.50 | 206390.20 / 2951.00 | 190.00 / 46.00 |
| Repro India Limited | 124.30 | 119.30 | 3060211.85 / 24915.00 | 181.80 / 67.10 |
| Revathi Equipment Ltd | 1121.05 | 1126.85 | 161747.00 / 143.00 | 1670.00 / 583.00 |
| Rico Auto Industries | 25.35 | 25.05 | 2595615.90 / 102276.00 | 58.35 / 24.05 |
| Rohit Ferro-tech Limited | 147.50 | 140.45 | 5302035.00 / 35946.00 | 147.50 / 29.70 |
| Rolta India Ltd | 324.15 | 310.65 | 336303552.80 / 1051041.00 | 791.25 / 220.10 |
| Roman Tarmat Limited | 76.95 | 80.45 | 929234.45 / 11917.00 | 387.00 / 65.45 |
| Royal Orchid Hotels Ltd | 104.00 | 104.15 | 1007462.25 / 9668.00 | 224.90 / 80.20 |
| Rpg Cables Ltd | 40.35 | 39.45 | 1195752.45 / 29860.00 | 70.00 / 27.25 |
| Rswm Limited | 93.00 | 91.10 | 184325.25 / 2004.00 | 245.00 / 73.50 |
| Ruchi Infrastructure | 29.90 | 29.85 | 205438.80 / 6948.00 | 56.10 / 19.80 |
| Ruchi Soya Ind | 104.00 | 105.90 | 15840950.70 / 150630.00 | 450.00 / 74.00 |
| Ruchira Papers Limited | 15.40 | 15.05 | 114657.15 / 7488.00 | 34.05 / 11.00 |
| Rural Elec Corp. Ltd. | 117.00 | 117.05 | 28375912.00 / 242683.00 | 129.90 / 92.65 |
