(R)

Company Name	Close	Prev Close	Trade / Volume	Year High/Year Low
R S Software(india) Ltd	47.15	47.95	509598.75 / 10564.00	60.70 / 9.05
R Sys International Ltd	85.85	85.85	1153535.55 / 13410.00	98.50 / 41.00
Radaan Mediaworks (i	3.45	3.45	57772.65 / 16651.00	5.20 / 2.00
Radha Madhav Co. Ltd.	16.40	15.90	58955.30 / 3644.00	28.30 / 8.40
Radico Khaitan Ltd	116.55	119.20	9029650.25 / 77130.00	131.65 / 51.20
Rain Comm Ltd	173.00	169.25	47292588.55 / 265823.00	205.80 / 52.50
Raj Oil Mills Ltd	67.00	67.75	4436697.95 / 66178.00	133.50 / 56.55
Raj Rayon Limited	9.90	9.85	32369.10 / 3214.00	15.00 / 4.05
Raj Tv Network Ltd	59.85	59.30	865156.70 / 14403.00	84.90 / 29.55
Rajesh Exports Ltd	76.85	75.60	72272219.50 / 942052.00	91.40 / 19.00
Rajshree Sugar & Che	86.35	84.80	1164166.85 / 13491.00	119.50 / 27.00
Rajvir Industries Li	70.00	73.00	185395.00 / 2601.00	85.00 / 34.05
Rallis India Ltd	903.30	906.35	7463533.20 / 8181.00	1025.00 / 275.30
Rama Newspri & Paper Ltd	28.25	30.10	35791267.00 / 1188048.00	33.15 / 10.30
Ramco Industries Lim	59.10	58.20	1760109.20 / 29678.00	1396.15 / 48.60
Ramco Systems Ltd.	100.35	101.80	1976184.15 / 19374.00	137.10 / 40.15
Ramkrishna Forgings Ltd	97.95	102.75	247484.90 / 2500.00	108.00 / 20.50
Ramsarup Industries Ltd.	85.70	82.55	7588442.80 / 91059.00	95.00 / 17.50
Rana Sugars Ltd	12.80	12.85	829452.90 / 64419.00	18.20 / 6.55
Ranbaxy	506.20	511.55	1403383658.35 / 2757167.00	515.80 / 133.10
Rane (madras) Ltd	74.05	74.00	610180.35 / 8198.00	77.80 / 23.50
Rane Brake Lining Ltd	93.45	94.25	193803.20 / 2071.00	104.75 / 31.30
Rane Eng Valve Ltd	122.40	126.05	214691.70 / 1751.00	143.00 / 40.00
Rane Holdings Ltd	117.90	116.75	3726910.55 / 31414.00	136.90 / 38.00
Rashtriya Chemicals	72.10	71.75	47044186.25 / 648799.00	89.65 / 25.10
Ratnamani Met	98.55	98.05	8903038.25 / 89375.00	117.40 / 31.55
Raymond Ltd	193.85	193.10	15131411.80 / 77628.00	233.50 / 67.95
Redington (india) Ltd.	295.50	294.05	7169413.95 / 24043.00	324.70 / 79.65
Refex Refrigerants Ltd	34.45	31.30	1108864.55 / 32485.00	34.45 / 30.00
Regency Ceramics Ltd	9.45	9.35	29922.70 / 3238.00	12.35 / 4.45
Rei Agro Limited	44.20	45.15	10323285.50 / 231797.00	784.00 / 38.00
Rei Six Ten Retail Ltd	116.65	124.60	11861816.70 / 95618.00	1319.65 / 113.05
Rel. Banking Etf	882.47	885.13	216007.04 / 242.00	1087.97 / 313.00
Rel. Gold	1735.46	1754.08	16969960.63 / 9765.00	1786.00 / 1100.00
Rel. Media World Ltd	137.70	338.95	3420851451.65 / 26187821.00	308.00 / 50.50
Rel. Nat. Resources Ltd.	72.90	72.45	944830590.45 / 12848643.00	112.45 / 34.70
Reliance	1088.40	1099.65	3489970382.65 / 3191869.00	2535.00 / 1011.00
Reliance Cap	854.15	859.50	2352104577.45 / 2735574.00	1067.70 / 274.10
Reliance Communications L	179.20	179.40	994985023.65 / 5553010.00	362.00 / 131.10
Reliance Industrial	943.85	954.00	164872922.05 / 173764.00	1286.50 / 233.00
Reliance Infrastructu Ltd	1065.65	1056.60	2149097759.75 / 2006677.00	1404.50 / 428.40
Reliance Mediaworks Ltd	271.90	280.40	226923545.00 / 816160.00	463.80 / 136.10
Reliance Power Ltd.	150.10	154.90	593900479.60 / 3878321.00	210.00 / 89.35
Religare Enter. Ltd.	397.80	395.95	14959568.60 / 37804.00	522.00 / 275.00
Renaissance Jewel. Ltd.	48.00	47.80	686922.00 / 14101.00	57.50 / 18.05
Repro India Limited	87.60	84.75	2793641.50 / 31597.00	135.80 / 43.00
Resurgere Mines (i) Ltd	94.80	95.70	16811369.90 / 174791.00	140.45 / 36.20
Revathi Equip	561.30	568.45	613740.50 / 1091.00	734.40 / 323.15
Rico Auto Industries	28.75	27.85	8875447.00 / 308122.00	31.90 / 7.40
Rohit Ferro-tech Limited	38.55	38.65	1226896.95 / 31689.00	48.80 / 12.30
Rolta India Ltd	182.85	182.75	759043087.25 / 4111061.00	206.30 / 32.00
Roman Tarmat Limited	51.70	51.65	80101.60 / 1549.00	71.90 / 17.60
Royal Orchid Hotels Ltd	71.15	71.55	1585821.45 / 22201.00	88.25 / 37.15
Rpg Cables Ltd	25.00	24.85	292391.10 / 11757.00	28.90 / 8.60
Rpg Life Sciences Ltd	62.00	61.80	1179026.25 / 19111.00	67.20 / 15.25
Rswm Limited	83.95	83.35	1718978.05 / 20062.00	89.00 / 23.40
Ruby Mills Ltd	710.80	710.10	164169.85 / 229.00	915.55 / 252.00
Ruchi Infrastructure	54.55	54.75	273340.25 / 5010.00	73.55 / 8.00
Ruchi Soya Ind	84.40	84.90	49696483.55 / 584843.00	102.25 / 16.60
Ruchira Papers Limited	11.50	10.45	1904410.40 / 168002.00	11.50 / 4.45
Rural Elec Corp. Ltd.	260.10	264.10	261016439.00 / 999734.00	265.90 / 54.10