(T)

Company Name	Close	Prev Close	Trade / Volume	Year High/Year Low
T C S	705.65	706.70	585233825.30 / 829742.00	805.00 / 358.00
T T Limited	13.60	13.00	325341.25 / 24055.00	14.50 / 5.05
Tainwala Chemical An	17.40	16.95	60865.20 / 3512.00	23.45 / 8.75
Taj Gvk Hotels & Res	153.60	153.05	17009505.10 / 109966.00	162.70 / 37.00
Take Solutions Ltd	33.35	31.45	23996041.85 / 725093.00	44.90 / 14.40
Talbros Auto. Comp. Ltd	43.50	43.20	18429.00 / 423.00	48.00 / 12.50
Tamilnadu Newsprt &	81.35	80.65	6412636.30 / 78718.00	94.45 / 50.75
Tamilnadu Petroprodu	19.05	18.95	1003524.15 / 52591.00	21.85 / 7.40
Tamilnadu Telecommun	9.60	10.05	236455.10 / 23993.00	11.90 / 4.15
Tanla Solutions Limited	60.45	59.85	51762208.40 / 854354.00	99.95 / 21.30
Tantia Const Ltd	114.60	116.60	6474345.30 / 55739.00	132.00 / 27.30
Tata Chemicals Ltd	317.60	320.90	91114270.80 / 287594.00	328.40 / 95.20
Tata Coffee Limited	373.05	368.95	51000135.55 / 134669.00	403.65 / 131.10
Tata Communications Ltd	359.55	355.55	156078958.45 / 431698.00	660.00 / 335.00
Tata Elxsi (i) Ltd	260.00	262.10	412509816.30 / 1573518.00	268.50 / 75.10
Tata Investment Corp	470.00	467.60	2564660.05 / 5448.00	511.00 / 163.50
Tata Metaliks Ltd	132.00	132.50	23810586.45 / 177758.00	139.90 / 45.00
Tata Motors	713.25	719.50	1694880281.10 / 2367975.00	743.95 / 128.00
Tata Motors Dvr 'a' Ord	495.65	494.65	17984341.90 / 36187.00	522.50 / 108.00
Tata Power Co	1362.30	1363.65	504234226.15 / 370420.00	1490.00 / 602.00
Tata Sponge Iron Lim	260.90	263.15	3707408.80 / 14139.00	287.00 / 104.25
Tata Steel	548.95	544.90	4900801142.00 / 8901650.00	591.40 / 148.70
Tata Tea Ltd	957.25	953.30	82573549.05 / 86368.00	1017.90 / 505.30
Tata Teleserv(mahara	28.05	28.00	146103406.10 / 5190418.00	41.45 / 15.70
Tatacoffee Ncd 7%	144.10	143.07	51000135.55 / 134669.00	180.00 / 125.06
Tci Finance Ltd	22.70	21.60	833650.25 / 36873.00	22.70 / 11.55
Tech Mahindra Limited	1017.50	995.65	548951946.00 / 535823.00	1079.00 / 205.00
Techno Ele. & Eng. Co Ltd	165.70	165.55	1424061.10 / 8529.00	202.00 / 51.05
Technocraft Ind Ltd	47.80	46.10	618988.45 / 12910.00	52.50 / 17.00
Teledata Tech Sol Ltd	4.80	4.90	1256641.00 / 259330.00	65.00 / 3.75
Texmaco Limited	141.50	141.65	73516368.55 / 504279.00	760.00 / 34.35
The Tinplate Co. (i) Ltd	67.00	67.10	34644649.45 / 512576.00	82.70 / 18.50
Themis Medicare Ltd.	159.45	156.00	38764.50 / 245.00	162.50 / 50.00
Thermax Ltd	590.20	587.15	53830617.05 / 90876.00	631.80 / 150.00
Thinksoft Global Ser Ltd	266.00	263.30	409683607.00 / 1548242.00	335.30 / 126.00
Thiru Arooran Sugars	150.70	150.00	55238.20 / 365.00	179.90 / 63.00
Thirumalai Chemicals	123.65	126.80	826662.45 / 6619.00	134.40 / 39.00
Thomas Cook	70.95	67.45	96095201.30 / 1363582.00	74.70 / 30.10
Tide Water Oil Ltd	4585.25	4592.90	533336.90 / 116.00	5555.00 / 2750.00
Til Ltd	330.80	331.05	8205371.20 / 24718.00	360.90 / 70.00
Time Techno.	48.90	45.80	100903728.50 / 2111224.00	50.30 / 17.55
Times Guaranty Limit	81.45	77.55	285400.80 / 3504.00	81.45 / 10.05
Timken India Ltd.	127.55	129.20	5507094.95 / 42768.00	140.65 / 50.10
Tips Industries	54.05	54.70	423627.15 / 7805.00	57.90 / 21.15
Titagarh Wagons Ltd.	328.70	327.50	58538545.70 / 175946.00	455.00 / 118.25
Titan Ind.	1334.20	1338.30	26460859.35 / 19953.00	1488.40 / 666.60
Today's Writing Prod	25.70	24.95	3666899.45 / 142827.00	43.40 / 15.05
Tokyo Plast Intl Ltd	10.00	10.05	3429.80 / 348.00	10.90 / 7.40
Torrent Pharmaceutic	410.45	409.45	26593778.95 / 65273.00	447.90 / 118.00
Torrent Power Ltd	314.60	309.85	69588910.20 / 220633.00	368.70 / 60.10
Tourism Finance Corp	24.55	24.65	2825113.05 / 114847.00	27.80 / 12.25
Trans & Recti. Ltd	383.50	379.45	23880996.80 / 60587.00	414.00 / 107.00
Transport Corpn Of I	90.10	88.40	3271728.80 / 36289.00	99.55 / 31.65
Transwarranty Fin. Ltd.	13.40	12.95	36771.90 / 2713.00	16.45 / 6.50
Treadsdirect Limited	7.70	7.35	184320.70 / 24095.00	9.45 / 3.15
Trent Ltd	869.85	859.85	9717086.90 / 11201.00	876.00 / 250.25
Trent Ltd Warrants	168.00	163.90	9717086.90 / 11201.00	170.00 / 6.65
Tricom India Limited	17.30	17.45	2013925.95 / 114680.00	21.75 / 7.00
Trigyn Technologies	20.90	20.50	1290441.90 / 61937.00	22.45 / 6.15
Triveni Engg. & Inds	105.65	103.15	87284356.55 / 834263.00	125.40 / 31.90
Ttk Prestige Ltd	419.00	426.00	13458317.65 / 32062.00	447.00 / 86.00
Tube Investments Of	66.75	67.00	8633653.90 / 128312.00	75.15 / 21.55
Tulip It Services Ltd	944.50	937.45	27291476.65 / 28857.00	1249.45 / 258.50
Tulsi Extrusion Ltd.	29.75	30.00	2029342.75 / 67104.00	32.95 / 11.30
Tulsyan Nec Ltd	57.50	59.80	1725.00 / 30.00	62.30 / 46.40
Tv Today Network Ltd	132.20	132.85	13827594.10 / 103198.00	150.55 / 52.20
Tv18 India Limited	87.10	87.60	44692407.20 / 509970.00	167.90 / 53.60
Tvs Electronics Ltd	23.95	23.35	253622.30 / 10611.00	30.80 / 11.70
Tvs Motor	58.65	59.20	11574714.70 / 197005.00	66.00 / 14.95
Tvs Srichakra Ltd	191.30	196.50	236386.50 / 1227.00	219.45 / 45.00