(R)

Company Name	Close	Prev Close	Trade / Volume	Year High/Year Low
R S Software(india) Ltd	48.00	48.85	1382998.65 / 28148.00	60.70 / 9.05
R Sys International Ltd	89.00	90.35	1195683.00 / 13290.00	98.50 / 41.00
Radaan Mediaworks (i	3.60	3.70	131226.65 / 36515.00	5.20 / 2.10
Radha Madhav Co. Ltd.	17.80	18.55	520387.55 / 28482.00	28.30 / 8.40
Radico Khaitan Ltd	114.70	116.50	13767590.30 / 119482.00	131.65 / 51.20
Rain Comm Ltd	211.90	217.30	182392062.95 / 835498.00	229.35 / 52.50
Raj Oil Mills Ltd	76.90	67.35	321174417.30 / 4233832.00	133.50 / 56.55
Raj Rayon Limited	10.60	10.55	216119.70 / 20439.00	15.00 / 4.05
Raj Tv Network Ltd	60.80	61.65	1431010.40 / 23180.00	84.90 / 29.55
Rajesh Exports Ltd	81.50	80.65	194673976.05 / 2405890.00	91.40 / 19.00
Rajshree Sugar & Che	85.65	86.20	652756.65 / 7593.00	119.50 / 30.00
Rajvir Industries Li	74.30	74.05	87710.20 / 1175.00	85.00 / 34.05
Rallis India Ltd	921.75	907.50	50011671.45 / 53373.00	1025.00 / 275.30
Rama Newspri & Paper Ltd	39.70	37.80	7130000.90 / 179597.00	39.70 / 10.30
Ramco Industries Lim	52.80	55.25	3328695.05 / 61712.00	1396.15 / 48.60
Ramco Systems Ltd.	102.80	105.80	3893836.60 / 37386.00	137.10 / 40.15
Ramkrishna Forgings Ltd	103.00	101.00	7799.80 / 78.00	108.00 / 20.50
Ramsarup Industries Ltd.	83.55	83.45	1363001.85 / 16246.00	95.00 / 17.50
Rana Sugars Ltd	12.60	12.80	1213829.95 / 95360.00	18.20 / 6.55
Ranbaxy	497.75	502.20	548634381.60 / 1093762.00	519.30 / 133.10
Rane (madras) Ltd	71.50	73.50	96094.75 / 1330.00	78.20 / 23.50
Rane Brake Lining Ltd	99.80	103.55	389053.90 / 3884.00	107.40 / 31.30
Rane Eng Valve Ltd	134.75	135.00	45000.90 / 340.00	143.00 / 40.00
Rane Holdings Ltd	119.85	121.45	1708335.90 / 14135.00	136.90 / 38.00
Rashtriya Chemicals	75.80	75.45	184493040.15 / 2385404.00	89.65 / 28.35
Ratnamani Met	97.05	98.20	4795996.95 / 48930.00	117.40 / 31.55
Raymond Ltd	191.55	195.10	7636093.45 / 39439.00	233.50 / 67.95
Redington (india) Ltd.	308.90	316.00	41430936.00 / 131657.00	333.80 / 79.65
Refex Refrigerants Ltd	31.10	32.05	73330.50 / 2305.00	36.00 / 30.00
Regency Ceramics Ltd	9.70	9.60	57224.70 / 5890.00	12.35 / 4.45
Rei Agro Limited	46.95	49.10	66677252.55 / 1372744.00	784.00 / 38.00
Rei Six Ten Retail Ltd	114.05	115.95	24286532.45 / 211618.00	1319.65 / 112.35
Rel. Banking Etf	900.00	907.00	58026.16 / 65.00	1087.97 / 313.00
Rel. Gold	1652.96	1642.48	5547442.92 / 3359.00	1786.00 / 1175.10
Rel. Media World Ltd	112.85	117.50	128747738.95 / 1117032.00	308.00 / 50.50
Rel. Nat. Resources Ltd.	70.10	71.40	468113884.20 / 6605556.00	112.45 / 34.70
Reliance	1071.25	1071.80	3802794123.65 / 3531678.00	2535.00 / 1011.00
Reliance Cap	848.15	855.50	1774694530.15 / 2081730.00	1067.70 / 274.10
Reliance Communications L	183.60	185.60	1467260345.55 / 7885369.00	362.00 / 131.10
Reliance Industrial	934.50	945.75	134651640.80 / 142942.00	1286.50 / 233.00
Reliance Infrastructu Ltd	1067.40	1062.50	1475538846.50 / 1381674.00	1404.50 / 428.40
Reliance Mediaworks Ltd	269.50	274.60	67557446.05 / 248090.00	463.80 / 136.10
Reliance Power Ltd.	147.85	148.90	201419625.75 / 1354386.00	210.00 / 89.35
Religare Enter. Ltd.	394.05	392.75	43015827.10 / 109011.00	522.00 / 300.00
Remsons Industries L	19.15	18.20	141948.30 / 7421.00	24.10 / 13.55
Renaissance Jewel. Ltd.	51.90	50.45	2079501.55 / 39742.00	57.50 / 18.05
Repro India Limited	99.70	101.55	2039253.05 / 20047.00	135.80 / 43.00
Resurgere Mines (i) Ltd	96.00	95.45	40818283.10 / 416519.00	140.45 / 36.20
Revathi Equip	566.55	568.45	473141.65 / 837.00	734.40 / 323.15
Rico Auto Industries	30.20	31.45	14470436.60 / 463838.00	32.80 / 7.40
Rohit Ferro-tech Limited	39.00	39.25	1130954.90 / 28834.00	48.80 / 12.30
Rolta India Ltd	184.40	184.85	605055866.00 / 3258931.00	206.30 / 32.00
Roman Tarmat Limited	51.35	52.85	362604.30 / 6924.00	71.90 / 19.00
Royal Orchid Hotels Ltd	77.00	75.95	10112995.70 / 131712.00	88.25 / 37.20
Rpg Cables Ltd	24.80	25.00	190469.10 / 7601.00	28.90 / 8.60
Rpg Life Sciences Ltd	69.70	66.35	5807499.40 / 84331.00	69.70 / 16.30
Rswm Limited	98.95	87.65	37111762.45 / 376394.00	103.70 / 23.40
Ruby Mills Ltd	749.95	744.65	328308.00 / 437.00	915.55 / 252.00
Ruchi Infrastructure	49.75	51.45	385460.45 / 7640.00	73.55 / 8.00
Ruchi Soya Ind	84.30	84.70	35550212.75 / 419975.00	102.25 / 16.60
Ruchira Papers Limited	10.60	10.75	176652.75 / 16841.00	12.50 / 4.45
Rural Elec Corp. Ltd.	251.55	244.45	229716954.50 / 912705.00	265.90 / 55.05