| Company Name | Close | Prev Close | Trade / Volume | Year High/Year Low |
| R S Software(india) Ltd | 21.85 | 21.80 | 108649.70 / 4994.00 | 52.90 / 16.10 |
| R Sys International Ltd | 84.95 | 84.80 | 351234.05 / 4140.00 | 136.05 / 75.30 |
| Radaan Mediaworks (i | 5.00 | 5.05 | 106823.90 / 21397.00 | 14.35 / 4.45 |
| Radha Madhav Co. Ltd. | 38.00 | 37.20 | 2184722.80 / 56858.00 | 150.80 / 31.65 |
| Radico Khaitan Ltd | 76.45 | 77.60 | 65814815.60 / 852107.00 | 219.50 / 75.05 |
| Rain Comm Ltd | 190.65 | 187.45 | 9160927.80 / 48553.00 | 270.25 / 125.00 |
| Raj Rayon Limited | 12.30 | 12.80 | 86912.10 / 6991.00 | 35.90 / 10.05 |
| Raj Tv Network Ltd | 101.25 | 105.85 | 6197234.65 / 59645.00 | 278.45 / 86.00 |
| Rajesh Exports Ltd | 54.00 | 55.75 | 55574884.50 / 1030106.00 | 1015.00 / 46.55 |
| Rajshree Sugar & Che | 51.35 | 51.40 | 889483.90 / 16962.00 | 82.05 / 42.05 |
| Rajvir Industries Li | 93.05 | 97.60 | 19550.00 / 200.00 | 259.90 / 78.00 |
| Rallis India Ltd | 415.00 | 407.05 | 714525.15 / 1726.00 | 679.00 / 258.00 |
| Rama Newspri & Paper Ltd | 28.70 | 28.85 | 363196.55 / 12642.00 | 48.35 / 23.40 |
| Ramco Industries Lim | 621.00 | 636.35 | 19655.05 / 31.00 | 1740.00 / 545.00 |
| Ramco Systems Ltd. | 99.45 | 99.85 | 805978.15 / 8040.00 | 257.00 / 92.00 |
| Ramsarup Industries Ltd. | 116.00 | 115.70 | 215726.15 / 1890.00 | 299.50 / 102.00 |
| Rana Sugars Ltd | 13.25 | 13.05 | 2403389.80 / 182017.00 | 25.20 / 11.65 |
| Ranbaxy | 481.10 | 467.05 | 1224546267.45 / 2569413.00 | 660.00 / 297.05 |
| Rane (madras) Ltd | 51.10 | 52.45 | 362387.55 / 7091.00 | 109.40 / 49.30 |
| Rane Brake Lining Ltd | 56.45 | 55.85 | 54492.00 / 979.00 | 149.95 / 50.00 |
| Rane Eng Valve Ltd | 98.15 | 99.35 | 22614.40 / 229.00 | 195.00 / 90.80 |
| Rane Holdings Ltd | 108.70 | 105.15 | 51530.50 / 484.00 | 234.90 / 96.00 |
| Rashtriya Chemicals | 65.40 | 65.10 | 203814727.45 / 3017409.00 | 150.45 / 42.30 |
| Ratnamani Met | 790.70 | 818.75 | 325290.35 / 411.00 | 1495.00 / 625.00 |
| Raymond | 207.65 | 208.20 | 2010154.10 / 9682.00 | 474.00 / 182.30 |
| Redington (india) Ltd. | 315.35 | 319.90 | 3930030.95 / 12373.00 | 459.00 / 237.55 |
| Regency Ceramics Ltd | 10.35 | 10.40 | 11007.05 / 1075.00 | 36.55 / 8.75 |
| Rei Agro Limited | 958.85 | 988.85 | 3435942.60 / 3544.00 | 1787.80 / 193.25 |
| Rel. Banking Etf | 560.00 | 598.12 | 114686.53 / 205.00 | 661.00 / 425.00 |
| Rel. Gold | 1266.64 | 1253.95 | 9736580.16 / 7680.00 | 1375.00 / 922.00 |
| Rel. Nat. Resources Ltd. | 95.50 | 98.80 | 5942872549.60 / 61832714.00 | 248.25 / 40.00 |
| Reliance | 2147.10 | 2308.05 | 15440311377.30 / 7129220.00 | 3298.00 / 1683.20 |
| Reliance Cap | 1306.35 | 1383.60 | 6834659802.80 / 5176433.00 | 2924.30 / 821.80 |
| Reliance Communications L | 503.95 | 501.80 | 3962477548.50 / 7851500.00 | 844.70 / 380.00 |
| Reliance Industrial | 898.95 | 877.75 | 231880583.75 / 262120.00 | 3175.00 / 427.10 |
| Reliance Infrastructu Ltd | 983.80 | 1029.00 | 3710039851.80 / 3746768.00 | 2641.00 / 660.25 |
| Reliance Petroleum Ltd. | 159.35 | 167.20 | 3982209901.80 / 24738470.00 | 294.95 / 105.10 |
| Reliance Power Ltd. | 168.85 | 176.00 | 2891050520.55 / 16940175.00 | 530.00 / 116.15 |
| Religare Enter. Ltd. | 392.00 | 392.60 | 2698041.85 / 6912.00 | 729.00 / 312.70 |
| Renaissance Jewel. Ltd. | 46.25 | 47.85 | 61733.00 / 1327.00 | 190.00 / 39.85 |
| Repro India Limited | 128.75 | 123.30 | 453513.65 / 3601.00 | 181.80 / 67.10 |
| Revathi Equip | 890.00 | 915.00 | 8985.00 / 10.00 | 1670.00 / 626.85 |
| Rico Auto Industries | 17.80 | 18.45 | 1487711.85 / 83392.00 | 58.35 / 16.45 |
| Rohit Ferro-tech Limited | 137.30 | 130.80 | 7505102.45 / 55317.00 | 194.95 / 34.00 |
| Rolta India Ltd | 288.50 | 282.00 | 172422849.90 / 598185.00 | 791.25 / 220.10 |
| Roman Tarmat Limited | 50.75 | 51.10 | 317743.05 / 6345.00 | 302.45 / 46.50 |
| Royal Orchid Hotels Ltd | 84.90 | 85.00 | 599767.70 / 7052.00 | 209.05 / 80.20 |
| Rpg Cables Ltd | 26.65 | 27.00 | 108058.65 / 4012.00 | 70.00 / 24.00 |
| Rpg Life Sciences Ltd | 29.75 | 29.40 | 348397.15 / 11748.00 | 60.00 / 24.10 |
| Rswm Limited | 60.30 | 60.55 | 52846.50 / 889.00 | 245.00 / 55.00 |
| Ruby Mills Ltd | 763.50 | 769.95 | 28228.00 / 37.00 | 2149.90 / 570.00 |
| Ruchi Infrastructure | 25.75 | 24.55 | 42188.50 / 1723.00 | 56.10 / 19.60 |
| Ruchi Soya Ind | 76.95 | 75.20 | 11741167.85 / 152207.00 | 450.00 / 71.60 |
| Ruchira Papers Limited | 13.25 | 13.60 | 59889.05 / 4527.00 | 34.05 / 11.00 |
| Rural Elec Corp. Ltd. | 89.55 | 89.35 | 16643465.00 / 186312.00 | 129.90 / 72.00 |
RSS Feeds