(T)

Company Name	Close	Prev Close	Trade / Volume	Year High/Year Low
T C S	388.15	381.15	763079930.4 / 1982404	943.00 / 358.00
T T Limited	9.05	9.30	22682.5 / 2503	16.80 / 5.05
Tainwala Chemical An	14.90	14.80	19355.1 / 1299	20.20 / 8.75
Taj Gvk Hotels & Res	92.85	84.75	123934669.7 / 1324123	115.80 / 34.50
Take Solutions Ltd	30.10	30.90	625423.15 / 20781	668.00 / 14.40
Talbros Auto. Comp. Ltd	34.00	34.00	134315.75 / 3950	43.90 / 12.50
Tamilnadu Newsprt &	76.00	77.20	1940763.35 / 25338	106.95 / 50.75
Tamilnadu Petroproducts L	13.45	13.45	924328.3 / 68976	20.85 / 6.70
Tamilnadu Telecommun	7.60	7.55	21644.25 / 2858	13.80 / 4.15
Tanla Solutions Limited	58.65	57.60	18344392.1 / 310619	229.00 / 21.30
Tantia Const Ltd	64.35	62.80	900487.2 / 14149	80.00 / 27.30
Tata Chemicals Ltd	205.75	203.25	92455909.8 / 449380	360.70 / 95.20
Tata Coffee Limited	196.05	196.05	1356370.7 / 6907	225.00 / 131.10
Tata Communications Ltd	461.75	460.85	96183838.75 / 209283	660.00 / 323.05
Tata Elxsi (i) Ltd	132.45	132.80	6124297.85 / 46021	208.45 / 75.10
Tata Investment Corp	361.70	363.65	1000495.45 / 2769	507.00 / 163.50
Tata Motors	272.50	281.30	1179126696 / 4312426	457.00 / 124.80
Tata Motors Dvr 'a' Ord	267.50	267.50	267.5 / 1	320.00 / 108.00
Tata Power Co	1099.10	1082.70	683411682.1 / 628218	1230.00 / 530.10
Tata Sponge Iron Lim	175.00	179.40	2317939 / 13220	258.25 / 96.70
Tata Steel	364.05	362.50	4034313841 / 11099393	707.90 / 137.50
Tata Tea Ltd	726.15	711.95	46962730.25 / 64900	844.90 / 433.00
Tata Teleserv(mahara	34.80	33.65	335262160 / 9784512	41.45 / 12.50
Tatametaliks Ltd.	84.75	84.70	264861.2 / 3193	151.00 / 45.00
Tcifinanceltd-roll S	13.40	13.55	7396.05 / 540	23.80 / 8.00
Tech Mahindra Limited	695.45	685.80	473852288.4 / 679154	860.00 / 205.00
Techno Ele. & Eng. Co Ltd	127.00	122.70	46900.25 / 372	180.00 / 51.05
Technocraft Ind Ltd	29.85	30.05	66227 / 2240	61.70 / 17.00
Teledata Informatics Ltd	8.65	7.85	3982099.7 / 482120	18.00 / 4.45
Texmaco Limited	91.85	95.45	38561622.75 / 410949	1364.95 / 34.35
The Tinplate Co. (i) Ltd	42.40	41.70	199777.75 / 4821	53.35 / 18.50
Themis Medicare Ltd.	65.80	69.95	20465.25 / 315	151.20 / 50.00
Thermax Ltd	398.45	397.00	13517840.9 / 33524	526.00 / 150.00
Thiru Arooran Sugars	94.05	99.40	46013.5 / 495	136.30 / 55.00
Thirumalai Chemicals Ltd.	75.55	75.25	104340.25 / 1379	168.90 / 39.00
Thomas Cook	47.75	47.65	938841.8 / 19653	104.80 / 30.10
Tide Water Oil Ltd	3872.85	3896.20	395097.8 / 102	4773.00 / 2311.00
Til Ltd	196.35	194.50	77328.15 / 381	403.00 / 70.00
Time Techno.	34.35	34.15	874500.7 / 25567	820.00 / 17.55
Times Guaranty Limit	17.35	17.55	10828.5 / 674	25.70 / 10.05
Timken India Ltd.	78.00	76.25	185214.2 / 2416	122.40 / 49.05
Tips Industries	31.95	33.15	245256.7 / 7675	60.00 / 18.60
Titagarh Wagons Ltd.	361.60	369.15	109318371.1 / 293128	827.00 / 118.25
Titan Ind.	1185.20	1210.55	17132150.05 / 14372	1316.00 / 666.60
Titan Ncd 6.75%-2011	236.25	235.50	17132150.05 / 14372	248.00 / 210.00
Today's Writing Prod	23.55	24.70	55055 / 2326	77.00 / 15.05
Tokyo Plast Intl Ltd	8.65	9.10	8650 / 1000	17.90 / 6.80
Torrent Pharmaceutic	178.60	180.05	4358191.8 / 24570	208.60 / 110.30
Torrent Power Ltd	185.45	181.80	88603754.7 / 487466	196.50 / 50.25
Tourism Finance Corp Of	18.75	18.90	945333.95 / 50390	27.30 / 12.25
Trans & Recti. Ltd	269.75	272.25	773193.75 / 2886	393.90 / 107.00
Transport Corpn Of I	58.55	57.85	329454.6 / 5597	89.00 / 31.30
Transwarranty Fin. Ltd.	10.00	10.40	20047.75 / 1983	24.30 / 6.50
Treadsdirect Limited	5.00	5.25	565605.05 / 108044	6.40 / 2.35
Trent Ltd	495.25	496.25	2070061.45 / 4164	585.00 / 236.65
Trent Ltd Warrants	32.05	26.70	2070061.45 / 4164	142.00 / 6.65
Tricom India Limited	13.80	14.20	236236.65 / 16987	132.00 / 7.00
Trigyn Technologies	13.60	13.65	55646.95 / 4054	24.70 / 6.15
Triveni Engg. & Inds	97.75	93.10	114670336 / 1191331	122.20 / 29.40
Ttk Prestige Ltd	122.05	123.40	1151724.8 / 9537	177.00 / 86.00
Tube Investments Of	52.55	52.65	1097387.7 / 20958	57.40 / 21.55
Tulip It Services Ltd	813.60	801.50	66962204.7 / 80912	1092.00 / 258.50
Tulsi Extrusion Ltd.	19.65	20.55	407825.05 / 20152	43.25 / 11.30
Tv Today Network Ltd	80.85	81.55	496379.2 / 6103	120.00 / 47.50
Tv18 India Limited	91.40	90.15	56869149.35 / 613250	265.00 / 52.20
Tvs Electronics Ltd	18.70	19.20	111300.7 / 6141	36.50 / 11.70
Tvs Motor	41.85	41.70	12292080.65 / 296214	54.25 / 14.95
Tvs Srichakra Ltd	76.00	74.10	1520 / 20	114.00 / 44.90