(T)

Company Name	Close	Prev Close	Trade / Volume	Year High/Year Low
T C S	706.10	705.65	950594993.80 / 1344156.00	805.00 / 358.00
T T Limited	13.40	13.60	868162.40 / 60556.00	16.35 / 5.05
Tainwala Chemical An	16.60	17.40	3320.00 / 200.00	23.45 / 8.75
Taj Gvk Hotels & Res	152.00	153.60	8021756.25 / 52257.00	162.70 / 37.00
Take Solutions Ltd	33.10	33.35	34207101.25 / 989367.00	44.90 / 14.40
Talbros Auto. Comp. Ltd	43.70	43.50	45552.20 / 1042.00	48.00 / 12.50
Tamilnadu Newsprt &	80.05	81.35	4381273.95 / 54213.00	94.45 / 50.75
Tamilnadu Petroprodu	18.85	19.05	975123.55 / 51238.00	21.85 / 7.40
Tamilnadutelecom-rol	9.40	9.60	81718.90 / 8549.00	11.90 / 4.15
Tanla Solutions Limited	59.30	60.45	51391346.25 / 854987.00	99.95 / 21.30
Tantia Const Ltd	112.70	114.60	6501701.30 / 56559.00	132.00 / 27.30
Tata Chemicals Ltd	315.00	317.60	110813418.80 / 350829.00	328.40 / 95.20
Tata Coffee Limited	363.30	373.05	18221673.85 / 49348.00	403.65 / 131.10
Tata Communications Ltd	352.35	359.55	122296137.35 / 341853.00	660.00 / 335.00
Tata Elxsi (i) Ltd	250.60	260.00	174009535.10 / 677110.00	268.50 / 75.10
Tata Investment Corp	468.65	470.00	2333125.60 / 4950.00	511.00 / 163.50
Tata Metaliks Ltd	128.00	132.00	8885216.30 / 68002.00	139.90 / 45.00
Tata Motors	711.90	713.25	1645815209.35 / 2299027.00	743.95 / 128.00
Tata Motors Dvr 'a' Ord	492.70	495.65	23493107.30 / 47513.00	522.50 / 108.00
Tata Power Co	1360.70	1362.30	426782363.45 / 313718.00	1490.00 / 602.00
Tata Sponge Iron Lim	255.70	260.90	6418947.40 / 24720.00	287.00 / 104.25
Tata Steel	546.55	548.95	5138131805.30 / 9360250.00	591.40 / 148.70
Tata Tea Ltd	945.00	957.25	93750015.30 / 98600.00	1017.90 / 505.30
Tata Teleserv(mahara	27.35	28.05	77705134.15 / 2804212.00	41.45 / 15.70
Tatacoffee Ncd 7%	144.01	144.10	18221673.85 / 49348.00	180.00 / 125.06
Tci Finance Ltd	23.85	22.70	177307.85 / 7451.00	23.85 / 11.55
Tech Mahindra Limited	1002.00	1017.50	182896462.30 / 180893.00	1079.00 / 205.00
Techno Ele. & Eng. Co Ltd	165.60	165.70	1175787.25 / 7068.00	202.00 / 51.05
Technocraft Ind Ltd	47.20	47.80	879511.45 / 18357.00	52.50 / 17.00
Teledata Tech Sol Ltd	4.90	4.80	979018.85 / 200902.00	65.00 / 3.75
Texmaco Limited	141.70	141.50	52695445.50 / 366825.00	760.00 / 34.35
The Tinplate Co. (i) Ltd	65.45	67.00	15054422.95 / 227279.00	82.70 / 18.50
Themis Medicare Ltd.	156.30	159.45	7196.10 / 46.00	162.50 / 50.00
Thermax Ltd	579.75	590.20	23521607.60 / 39932.00	631.80 / 150.00
Thinksoft Global Ser Ltd	261.35	266.00	206388103.60 / 780688.00	335.30 / 126.00
Thiru Arooran Sugars	151.00	150.70	19300.95 / 127.00	179.90 / 63.00
Thirumalai Chemicals	119.05	123.65	1577292.70 / 13077.00	134.40 / 39.00
Thomas Cook	70.65	70.95	116513555.65 / 1647764.00	74.70 / 30.10
Tide Water Oil Ltd	4599.20	4585.25	2238878.55 / 486.00	5555.00 / 2750.00
Til Ltd	329.30	330.80	5427575.20 / 16482.00	360.90 / 70.00
Time Techno.	47.35	48.90	68540653.00 / 1410704.00	50.30 / 17.55
Times Guaranty Limit	83.90	81.45	2639239.85 / 31300.00	85.55 / 10.05
Timken India Ltd.	124.70	127.55	4922755.95 / 38923.00	140.65 / 50.10
Tips Industries	52.90	54.05	1235342.65 / 22795.00	57.90 / 21.15
Titagarh Wagons Ltd.	341.30	328.70	166751315.10 / 486670.00	455.00 / 118.25
Titan Ind.	1335.40	1334.20	14733272.70 / 10981.00	1488.40 / 666.60
Today's Writing Prod	27.15	25.70	8709814.35 / 324092.00	43.40 / 15.05
Tokyo Plast Intl Ltd	9.80	10.00	1633.50 / 165.00	10.90 / 7.40
Torrent Pharmaceutic	404.75	410.45	21486237.95 / 52511.00	447.90 / 118.00
Torrent Power Ltd	308.60	314.60	60735172.50 / 193232.00	368.70 / 60.10
Tourism Finance Corp	24.20	24.55	2941998.70 / 120111.00	27.80 / 12.25
Trans & Recti. Ltd	374.40	383.50	6072798.30 / 15874.00	414.00 / 107.00
Transport Corpn Of I	88.40	90.10	15080908.15 / 168693.00	99.55 / 31.65
Transwarranty Fin. Ltd.	13.10	13.40	11025.20 / 832.00	16.45 / 6.50
Treadsdirect Limited	7.40	7.70	70455.75 / 9552.00	9.45 / 3.15
Trent Ltd	882.65	869.85	28432643.95 / 32113.00	905.00 / 250.25
Trent Ltd -ncd	562.54	561.00	28432643.95 / 32113.00	590.00 / 475.00
Trent Ltd Warrants	190.00	168.00	28432643.95 / 32113.00	197.95 / 6.65
Tricom India Limited	17.15	17.30	1073271.30 / 61969.00	21.75 / 7.00
Trigyn Technologies	20.00	20.90	388264.55 / 19033.00	22.45 / 6.15
Triveni Engg. & Inds	109.85	105.65	434213132.30 / 3970659.00	125.40 / 31.90
Ttk Prestige Ltd	412.75	419.00	11267383.60 / 26930.00	447.00 / 86.00
Tube Investments Of	65.75	66.75	10382632.40 / 155756.00	75.15 / 21.55
Tulip It Services Ltd	948.20	944.50	41109926.25 / 43229.00	1249.45 / 258.50
Tulsi Extrusion Ltd.	29.70	29.75	776096.20 / 26230.00	32.95 / 11.30
Tulsyan Nec Ltd	57.00	57.50	63615.75 / 1109.00	62.30 / 46.40
Tv Today Network Ltd	130.50	132.20	18143306.70 / 136084.00	150.55 / 52.20
Tv18 India Limited	89.05	87.10	170335894.85 / 1904537.00	167.90 / 53.60
Tvs Electronics Ltd	23.95	23.95	294631.90 / 12192.00	30.80 / 11.70
Tvs Motor	58.20	58.65	10039362.45 / 170725.00	66.00 / 14.95
Tvs Srichakra Ltd	187.00	191.30	989347.90 / 5095.00	219.45 / 45.00