BSE Stock Quotes on Monday, December 14, 2009 (R)

Click on to view the company's Half Yearly / Annual Financial Performance

Company Name Close Prev Close Trade / Vol Year High/Year Low Traded Date

R L Agrotech 1.95 N/A N/A / N/A N/A / N/A 05/06/1997

R R Finance. 57.85 55.55 38 / 1968 78.40 / 23.50 *

R.a.s.extru 2.30 2.41 1 / 6000 2.42 / 1.85 30/11/2009

R.j.shah 243.80 256.60 1 / 50 315.00 / 243.80 01/07/2008

R.m.mohitex 26.70 25.45 3 / 152 34.50 / 22.00 02/12/2009

R.s.software 47.60 48.05 72 / 6597 60.50 / 9.13 *

R.t.exports 30.90 28.55 2 / 50 48.95 / 27.20 *

Raajratna Met 51.00 51.00 1 / 100 55.00 / 50.00 22/09/2000

Raashi Fert 0.60 0.70 2 / 500 N/A / N/A 29/01/2003

Raasi Cement 270.00 265.00 1 / 500 279.00 / 191.00 17/11/1999

Raasi Ceramics 1.10 N/A N/A / N/A N/A / N/A 14/08/1997

Raasi Leasg 9.00 N/A N/A / N/A N/A / N/A 13/01/1995

Raasi Refrac 12.50 12.60 5 / 1000 19.25 / 9.03 *

Rabha Plastics 1.50 1.60 1 / 3100 2.00 / 1.50 15/02/2000

Radaan Media 3.57 3.64 12 / 9394 5.26 / 2.05 *

Radan Multimedia 1.50 N/A N/A / N/A N/A / N/A 25/11/1997

Radha Madhav 17.55 17.85 77 / 14145 28.70 / 8.55 *

Radhakish Cem 5.25 N/A N/A / N/A N/A / N/A 06/03/1996

Radhe Devlop 9.53 9.19 4119 / 8627993 84.35 / 6.42 *

Radhika Poly 7.00 8.00 1 / 100 8.00 / 1.25 08/02/2000

Radhika Spg. 2.41 3.00 1 / 150 N/A / N/A 19/02/2004

Radiant Rotogravure 29.45 32.00 1 / 100 43.15 / 29.45 16/03/2001

Radico Khait 28.95 29.65 29 / 1506 47.00 / 21.25 06/02/2003

Radico Khait 5.55 5.50 N/A / N/A 11.00 / 4.05 04/12/1998

Radico Khaitan Fin 2.00 4.00 N/A / N/A N/A / N/A 19/02/1998

Radicokhait 114.40 114.65 647 / 49787 132.00 / 54.00 *

Raghav Ind. 46.10 48.50 2 / 200 63.70 / 24.00 *

Raghava Est. 5.45 7.25 1 / 100 11.10 / 5.45 10/03/2000

Raghu Cottons 4.25 N/A N/A / N/A N/A / N/A 22/09/1995

Raghu Inds 5.80 N/A N/A / N/A N/A / N/A 01/10/1996

Raghunath In 5.06 5.28 9 / 3368 7.18 / 4.17 *

Raghunath To 4.46 4.67 13 / 12020 5.99 / 2.56 *

Raghuvir Syn 48.75 60.00 918 / 66815 72.00 / 30.00 *

Ragsan Petro 3.50 3.90 1 / 200 5.00 / 3.50 03/05/2000

Rahi Chem 0.10 N/A N/A / N/A N/A / N/A 10/11/1997

Rahil Investments & Fin 0.60 N/A N/A / N/A N/A / N/A 12/09/1997

Rahul Dairy 1.25 1.30 N/A / N/A N/A / N/A 31/03/1998

Rahul Merchants 7.00 7.00 1 / 100 23.75 / 5.00 21/09/2000

Rai Investment 75.00 N/A N/A / N/A N/A / N/A 14/03/1995

Raigarh Pap. 7.70 6.45 1 / 5 N/A / N/A 25/07/2002

Rain Cal (pp) 5.75 N/A N/A / N/A N/A / N/A 14/08/1997

Rain Calcing 67.05 69.75 2476 / 541087 82.00 / 31.00 24/12/2007

Rainbow Breweries 5.00 N/A N/A / N/A N/A / N/A 05/10/1995

Rainbow Foun 8.15 9.00 8 / 553 10.99 / 3.66 *

Rainbow Housing 3.00 N/A N/A / N/A N/A / N/A 06/05/1994

Rainbow Pap. 118.70 120.00 35 / 5380 128.00 / 31.00 *

Raincommodi 205.00 211.00 2976 / 172054 229.80 / 52.25 *

Raisaheb Rck 87.00 91.50 5 / 280 141.70 / 82.00 11/12/2009

Raisaheb RCK (PP) 62.50 N/A N/A / N/A N/A / N/A 08/03/1996

Raj Agro Mil 13.36 12.75 10 / 1383 16.00 / 6.05 *

Raj Ball & Bearing 5.00 N/A N/A / N/A N/A / N/A 27/06/1997

Raj Glo Wir 115.50 110.00 90 / 56662 115.50 / 33.00 *

Raj Oil 72.55 76.75 3855 / 562857 133.70 / 56.10 *

Raj Packagin 14.00 14.00 6 / 1067 16.10 / 8.30 *

Raj Rayon 10.44 10.56 20 / 4389 15.00 / 4.61 *

Raj Tele 59.95 60.85 42 / 5256 84.35 / 29.60 *

Raj. Petro 2.00 3.00 2 / 1000 4.90 / 0.80 03/11/1999

Raj. Poly-Res 1.00 1.00 2 / 200 4.00 / 0.20 19/05/1999

Raj. Tools 1.40 1.85 1 / 200 7.10 / 1.40 14/08/2001

Raj.gases Lt 1.15 1.50 1 / 900 1.50 / 1.15 08/03/2001

Raj.irrigatn 3.60 3.00 1 / 100 N/A / N/A 03/02/2005

Raj.polyestr 3.25 3.31 54 / 42303 N/A / N/A 21/09/2005

Raj.tube Mfg 10.34 10.05 16 / 1410 12.92 / 7.03 *

Raja Bahadur 53.80 N/A 2 / 10 N/A / N/A 25/02/2002

Rajadhiraj 1.50 N/A N/A / N/A N/A / N/A 31/01/1997

Rajani Extr 1.40 N/A N/A / N/A N/A / N/A 21/05/1997

Rajapamills 419.40 415.40 24 / 977 555.00 / 202.00 *

Rajas Brew 4.25 N/A N/A / N/A N/A / N/A 13/12/1996

Rajas Tel 5.00 N/A N/A / N/A N/A / N/A 25/04/1995

Rajashr Poly 3.20 3.25 N/A / N/A N/A / N/A 20/03/1998

Rajasthan Polyesters 2.25 N/A N/A / N/A N/A / N/A 11/04/1996

Rajasthan Polyvin Tubes 0.50 N/A N/A / N/A N/A / N/A 25/06/1997

Rajath Finan 30.20 28.80 1 / 100 30.20 / 18.00 23/09/2009

Rajdarshan 7.05 7.00 1 / 75 11.60 / 5.44 11/12/2009

Rajdhani.lea 14.11 13.44 1 / 100 N/A / N/A 03/09/2007

Rajdoot Paints 24.25 23.30 1 / 200 24.25 / 16.00 20/08/1999

Rajen.mech. 29.00 28.50 1 / 20 40.95 / 18.00 *

Rajend Penta 49.00 N/A N/A / N/A N/A / N/A 30/05/1994

Rajendra Ele 11.86 22.65 1 / 50 22.65 / 11.86 08/05/2009

Rajendra Mining 1.05 1.35 10 / 18000 1.05 / 1.05 08/03/2001

Rajes Found 16.10 16.55 4 / 173 24.55 / 6.42 *

Rajesh Expo. 81.55 82.00 2991 / 619410 91.70 / 20.80 *

Rajesh Malleables 0.95 1.20 1 / 400 1.60 / 0.75 17/07/2001

Rajesh Solve 2.20 2.25 1 / 100 2.25 / 2.20 21/11/2000

Rajesh Strip 11.50 N/A N/A / N/A N/A / N/A 01/08/1997

Rajhans Food 4.50 5.00 1 / 200 5.00 / 2.00 08/10/1999

Rajind Alloy 1.25 N/A N/A / N/A N/A / N/A 14/08/1997

Rajind Pipes 2.45 2.45 9 / 1900 3.80 / 0.50 29/10/1999

Rajind Steel 2.15 2.20 17 / 6000 4.00 / 0.90 29/10/1999

Rajinder Pipes (Pp) 17.00 N/A N/A / N/A N/A / N/A 22/12/1995

Rajkamal Syn 6.60 6.02 1 / 50 N/A / N/A 16/09/2005

Rajkumar Frg 13.50 13.54 2 / 400 18.25 / 6.04 *

Rajlaxmi Ind 7.00 N/A N/A / N/A N/A / N/A 21/08/1997

Rajoo Engin. 15.70 15.60 24 / 2531 116.15 / 11.05 *

Rajprak Chem 0.50 5.00 N/A / N/A 5.00 / 0.50 02/02/1999

Rajratan Syn 1.00 0.95 1 / 1000 2.50 / 0.95 18/01/2000

Rajsh.sugar 85.05 86.90 35 / 1861 119.65 / 32.05 *

Rajshree Syn 7.30 N/A 1 / 100 N/A / N/A 22/05/2002

Rajshri Fore 1.00 1.00 1 / 200 N/A / N/A 22/09/1999

Rajvebh Electronics 2.00 2.75 N/A / N/A 2.00 / 2.00 03/04/1998

Rajvir Ind 75.90 74.50 13 / 1706 80.00 / 34.50 *

Rakan Steels 6.95 9.20 1 / 100 6.95 / 6.95 31/05/2000

Rallis India 914.55 922.80 220 / 4353 1024.00 / 302.80 *

Ram Informat 8.31 8.37 26 / 7022 11.22 / 4.00 *

Ram Kaashyap 12.07 12.70 1 / 100 19.20 / 9.28 *

Ram Leather 1.25 1.40 3 / 2100 4.00 / 1.00 29/10/1999

Ram Rat.wire 38.70 40.25 18 / 6033 43.00 / 18.35 *

Rama Fibres 4.50 N/A N/A / N/A N/A / N/A 22/03/1996

Rama Newspri 38.00 39.30 567 / 140381 41.25 / 10.95 *

Rama Paper 15.19 15.60 53 / 5615 23.15 / 4.75 *

Rama Petro 8.05 8.20 10 / 1500 13.00 / 5.33 *

Rama Phosph 21.85 22.90 62 / 13427 30.10 / 5.25 *

Rama Pulp 31.45 30.00 713 / 525574 32.00 / 3.15 *

Rama Vision 4.97 5.10 12 / 1997 8.60 / 3.61 *

Ramco Systm 99.00 102.85 177 / 15974 136.65 / 40.00 *

Ramco Inds. 53.70 52.80 188 / 23409 1385.25 / 48.65 *

Ramco Super 4.25 4.50 1 / 250 N/A / N/A 18/05/2004

Ramgopal Pol 1.40 1.40 1 / 200 N/A / N/A 20/03/2002

Ramjidas Chm 1.00 N/A N/A / N/A N/A / N/A 24/09/1997

Rammaica (i) 2.92 2.79 1 / 100 2.92 / 2.20 10/12/2009

Rams Transformers 3.55 3.05 1 / 200 6.00 / 1.00 10/04/2000

Ramsarup Ind 83.65 83.25 146 / 11612 93.35 / 17.75 *

Ramsons Proj 16.10 16.10 1 / 5 29.90 / 13.20 07/12/2009

Ramsunar Rol 4.00 N/A N/A / N/A N/A / N/A 22/09/1995

Rana Mahendra Papers 3.00 2.45 1 / 100 3.20 / 1.55 31/01/2001

Rana Sugars 12.61 12.60 207 / 57312 18.11 / 6.57 *

Ranakpur Exp 0.75 0.50 N/A / N/A 2.50 / 0.50 25/11/1998

Ranbaxy Lab. 517.05 496.95 8821 / 614027 519.90 / 133.15 *

Rander Corp. 9.94 9.47 1 / 1 10.07 / 3.27 10/12/2009

Rane Brake 190.15 170.75 122 / 5028 210.00 / 142.00 14/02/2008

Rane Brake 101.85 99.15 51 / 4033 105.00 / 34.20 *

Rane Computr 4.00 4.05 1 / 1000 10.20 / 4.00 27/12/2001

Rane Enginee 261.35 257.00 48 / 3783 444.00 / 238.00 14/02/2008

Rane Engvl 128.30 135.00 4 / 128 146.95 / 42.00 *

Rane Holdin 122.05 118.50 201 / 16985 136.15 / 37.25 *

Rane Madras 70.95 72.05 26 / 1288 78.70 / 24.90 *

Range Aparel 1.50 N/A 1 / 100 N/A / N/A 17/01/2002

Ranghoji Cem 5.00 N/A N/A / N/A N/A / N/A 12/07/1994

Ranisagar Cm 1.60 1.50 1 / 200 3.00 / 1.00 28/10/1999

Ranjeev Allo 7.30 7.56 9 / 1600 19.45 / 7.19 12/10/2009

Ranjit Sec. 4.16 3.47 1 / 10 N/A / N/A 13/12/2004

Rank Aqua Est 1.60 2.10 1 / 100 7.90 / 0.50 27/04/2000

Ranklin Solu 53.20 55.60 152 / 181637 64.10 / 16.65 *

Ransi Soft 0.25 0.25 89 / 459301 4.50 / 0.25 16/08/2002

Rap Media 36.05 35.85 24 / 1500 65.10 / 15.00 *

Rapicut Carb 29.50 31.00 5 / 300 33.50 / 14.80 *

Rapid Invt 32.00 N/A N/A / N/A N/A / N/A 22/11/1995

Ras Propack 1.90 1.91 18 / 14715 2.30 / 0.59 *

Ras Resorts 26.55 25.30 1 / 100 43.05 / 20.75 *

Rasandik Eng 48.15 47.65 47 / 4905 53.80 / 15.00 *

Rasdhara Agr 3.10 3.25 N/A / N/A N/A / N/A 10/03/1998

Rashel Agro. 2.27 2.32 9 / 1324 2.56 / 1.32 *

Rashtr.chem. 74.20 75.75 2625 / 445795 90.00 / 30.00 *

Rasi Electro 18.70 18.15 16 / 2642 25.00 / 13.50 *

Rasik Plast 1.85 1.50 1 / 200 1.85 / 1.50 16/03/2001

Rasoi Ltd. 282.40 286.00 10 / 137 454.15 / 245.00 *

Rasoya Prote 33.75 31.60 55 / 5084 46.00 / 16.05 *

Rassi Fin (PR) 14.80 N/A 1 / 200 N/A / N/A 27/10/1999

Ratan Steels 10.90 8.75 1 / 100 10.90 / 1.10 30/10/2000

Ratan Vanasp 3.00 N/A N/A / N/A N/A / N/A 05/11/1996

Ratangiri Te 1.60 1.90 1 / 1000 3.00 / 1.40 20/06/2001

Rathi Alloys 0.70 0.90 2 / 1050 5.55 / 0.30 28/04/2000

Rathi Bars 9.47 9.56 73 / 10333 12.50 / 4.00 *

Rathi Graph. 9.99 9.50 13 / 2651 12.14 / 7.19 *

Rathi Inv Pu 18.25 18.50 N/A / N/A 18.50 / 18.25 23/10/1998

Rathi Ispat 5.59 6.01 13 / 1240 8.04 / 2.93 *

Rathi St 17.20 16.95 72 / 18074 21.40 / 7.50 *

Rathiindustr 2.75 N/A N/A / N/A N/A / N/A 21/03/1997

Ratna Drugs 7.90 6.60 1 / 100 7.90 / 2.10 16/03/2000

Ratnabali Ca 130.65 137.50 2 / 115 141.85 / 61.00 11/12/2009

Ratnamani Eg 3.50 3.50 N/A / N/A 4.75 / 1.00 27/11/1998

Ratnamni Met 94.80 96.85 361 / 31213 117.50 / 32.00 *

Raunaq Auto 14.90 14.62 14 / 2190 17.29 / 6.89 *

Raunaq Finance 2.40 2.50 2 / 600 7.70 / 0.50 05/05/2000

Ravalgaon 8261.10 8235.90 37 / 51 11187.00 / 3310.00 *

Ravi Hitech 1.00 1.00 N/A / N/A 1.00 / 1.00 25/02/1999

Ravi Spin. 0.40 0.40 1 / 2500 N/A / N/A 02/07/2002

Ravileela Dr 2.00 2.55 5 / 1200 5.00 / 0.50 13/04/2000

Ravileela Granites 0.95 0.95 1 / 500 3.00 / 0.65 19/07/2000

Ravinay Trad 12.04 11.47 8 / 5200 12.04 / 9.92 16/12/2008

Ravindra Tra 16.20 N/A N/A / N/A N/A / N/A 29/08/1997

Ravish Infus 0.10 0.10 1 / 100 0.10 / 0.10 07/03/2000

Ravlon Pen 0.50 0.50 N/A / N/A 6.00 / 0.20 04/12/1998

Ravraj Impex 1.20 1.00 1 / 300 8.00 / 0.95 17/07/2000

Rayban Sun 136.35 136.35 58 / 13057 142.40 / 53.00 14/10/2008

Raymed Labs. 9.00 10.00 1 / 100 10.00 / 7.10 03/01/2000

Raymond 192.50 191.80 445 / 14207 234.40 / 68.10 *

RCC Cements 12.50 N/A N/A / N/A N/A / N/A 18/07/1996

RCS Vanaspathi 1.00 N/A N/A / N/A N/A / N/A 03/04/1997

Rdb Industri 100.10 101.75 102 / 14581 132.10 / 26.40 *

Reacto Paper 3.00 1.00 N/A / N/A 3.00 / 3.00 30/10/1998

Ready Foods 4.50 N/A N/A / N/A N/A / N/A 22/03/1996

Real Strips 50.30 53.10 136 / 29412 61.50 / 21.05 *

Real Value App 2.50 N/A N/A / N/A N/A / N/A 08/08/1997

Realtime Finlease 6.00 N/A N/A / N/A 6.00 / 2.50 15/04/1998

Reckitt Benc 246.25 246.40 5 / 340 260.00 / 170.05 19/02/2003

Recltd 251.55 251.15 2520 / 141910 266.00 / 61.20 *

Recron Syn 8.70 8.86 300 / 390043 12.35 / 4.70 04/10/2006

Redex Protech 1.60 2.00 1 / 100 5.20 / 0.20 29/03/2000

Redington 304.30 308.05 963 / 35829 333.70 / 80.10 *

Refco & Wessamet 13.00 N/A N/A / N/A N/A / N/A 17/07/1995

Refex Refrig 30.10 30.95 47 / 5207 44.90 / 13.80 *

Refnol Resin 11.30 11.63 6 / 4098 13.50 / 5.01 *

Reg.ceramic 9.40 9.61 11 / 2250 12.15 / 4.70 *

Rega Realty 9.97 9.50 1 / 10 11.75 / 5.35 25/11/2009

Regal Entert 5.91 5.63 7 / 1326 6.11 / 3.71 *

Regaul Blue India 3.75 N/A N/A / N/A N/A / N/A 04/12/1996

Regency Cer (Prom) 9.00 N/A N/A / N/A N/A / N/A 14/10/1996

Regency Diap 3.75 N/A N/A / N/A N/A / N/A 26/04/1995

Regency Hosp 1.60 1.85 2 / 300 3.25 / 1.60 29/05/2001

Regency Ind 3.50 N/A N/A / N/A N/A / N/A 18/02/1994

Regency Spin-Tex 7.90 7.95 1 / 2000 13.25 / 7.90 02/08/1999

Regency Trus 13.65 13.00 32 / 105300 15.66 / 3.44 *

Regent Agro 0.50 N/A N/A / N/A 0.50 / 0.50 15/03/1999

Regent Chem. 2.00 1.90 1 / 100 2.00 / 2.00 16/02/2001

Rei Agro Ltd 46.20 47.20 1451 / 209233 760.00 / 38.00 *

Reil Elec 229.50 241.55 1 / 50 241.55 / 209.50 04/12/2009

Reil Products 2.00 2.00 N/A / N/A 2.75 / 0.85 21/04/1998

Reinz Talbros 4.00 4.00 1 / 1000 10.00 / 4.00 20/03/2001

Reisix Tenr 108.40 115.90 173 / 7664 1320.00 / 107.50 *

Rekvina Lab. 5.21 6.50 1 / 100 N/A / N/A 30/09/2003

Rel Bank Etf 879.15 880.80 5 / 127 1030.00 / 753.55 *

Rel Com Ltd 181.20 183.65 21062 / 2305471 359.00 / 131.35 *

Rel Indl Inf 926.75 934.30 2351 / 52253 1287.00 / 231.05 *

Rel Infra 1057.80 1065.90 11779 / 377399 1404.45 / 428.30 *

Rel Pet 130.85 130.40 16503 / 2233265 152.95 / 68.10 24/09/2009

Rel Petro 21.60 21.95 742 / 858396 36.95 / 20.60 09/10/2002

Rel. Grow. Fund 15.15 16.50 1 / 100 17.00 / 9.00 07/05/1999

Rel.cap. 845.85 846.80 14551 / 555403 1066.00 / 274.20 *

Rel.chemotx 30.85 31.10 51 / 8139 43.70 / 14.00 *

Relaxo Foot. 178.25 177.85 28 / 1235 220.35 / 24.25 *

Reli Globe 33.75 33.80 28 / 4710 41.45 / 11.36 *

Reliab Ven 22.05 23.00 3 / 450 36.50 / 9.15 *

Reliable Finstock Ser 1.00 N/A N/A / N/A N/A / N/A 16/05/1997

Reliance 1066.35 1068.95 20720 / 721172 1179.60 / 540.45 *

Reliance Capital (Pp) 18.00 N/A N/A / N/A N/A / N/A 19/01/1996

Reliance Petro (Pp) 5.80 N/A N/A / N/A N/A / N/A 13/09/1996

Reliancegold 1632.48 1650.12 146 / 6328 1770.00 / 1496.00 *

Relic Techno 7.20 6.70 5 / 1020 8.65 / 4.55 *

Relig Tech 75.00 75.00 19 / 2767 131.30 / 37.25 *

Religare Ent 389.10 394.10 185 / 39400 543.00 / 308.05 *

Relish Phar 0.50 0.45 11 / 8900 N/A / N/A 31/01/2003

Relmedia 267.30 268.85 2066 / 82359 463.50 / 136.00 *

Relson India 13.23 12.60 1 / 100 13.23 / 13.23 27/07/2009

Remi Metals 30.10 30.25 54 / 6132 50.76 / 3.62 *

Remi Process 2.99 11.47 2 / 300 2.99 / 2.85 08/05/2009

Remi Sales 14.00 N/A 1 / 100 N/A / N/A 01/01/2002

Remi Securit 14.00 N/A 1 / 100 N/A / N/A 02/01/2002

Reming Rand 5.00 N/A N/A / N/A N/A / N/A 05/09/1994

Remsons Ind. 18.90 18.00 1 / 200 23.60 / 13.55 *

Ren Jewelery 52.00 51.90 241 / 21941 57.00 / 18.15 *

Rencal Chemicals 1.50 1.50 N/A / N/A 4.50 / 1.00 28/08/1998

Renco Gears 16.00 N/A N/A / N/A N/A / N/A 22/03/1996

Renuka Sugar 208.40 212.75 10072 / 1347685 240.45 / 61.00 *

REPL Engg 0.65 0.80 13 / 5900 3.10 / 0.40 04/09/2001

Repro India 99.45 99.70 89 / 7861 132.90 / 42.30 *

Resonance 27.10 28.15 59 / 9513 32.00 / 4.95 *

Respon Ind 790.00 800.00 1 / 50 805.00 / 383.65 01/12/2009

Restile Cer. 15.75 15.04 7 / 143 16.80 / 6.56 *

Resurgere 93.35 95.85 836 / 59029 139.45 / 36.00 *

Revathi Equ. 557.35 570.00 67 / 1112 715.00 / 348.00 *

Revati Organ 2.75 2.75 1 / 500 8.00 / 2.00 18/12/2001

Rexnord Ele. 6.85 6.93 2 / 450 8.25 / 3.80 *

Rfl Internat 1.58 1.63 23 / 13154 1.85 / 0.59 *

Rgn Security 12.85 11.95 1 / 100 16.85 / 11.95 21/02/2001

Rhone Poul 363.30 359.85 50 / 649 815.90 / 285.00 15/01/2002

Rhutu Udyog 4.70 3.90 1 / 100 10.00 / 1.50 22/06/2000

Riba Textils 15.43 16.14 85 / 69315 77.15 / 13.59 *

Rich Capital 139.95 142.00 217 / 62239 173.50 / 4.95 *

Rich Gold Fi 1.60 1.40 1 / 2000 5.00 / 1.25 22/03/2000

Rich Stones (I) 8.50 N/A N/A / N/A N/A / N/A 26/09/1996

Richa Ind 148.60 147.05 90 / 63577 161.80 / 29.00 *

Richimen Silk 2.75 N/A N/A / N/A N/A / N/A 22/03/1996

Richirich Ag 4.58 4.47 8 / 1906 8.63 / 3.80 *

Richline Ph 1.00 N/A N/A / N/A N/A / N/A 31/07/1997

Rico Agroil 3.25 3.00 11 / 4600 5.75 / 0.15 29/10/1999

Rico Auto 29.30 30.20 365 / 79929 32.40 / 7.50 *

Ricoh India 25.90 27.00 61 / 12130 29.75 / 11.53 *

Riddhi Synth 3.24 2.70 1 / 50 N/A / N/A 17/08/2005

Ridhi Sidhi 172.75 179.50 233 / 10825 201.00 / 57.95 *

Rids Secur. 20.00 21.00 15 / 8160 24.50 / 12.44 *

Riga Sugar 40.20 40.10 88 / 9444 61.70 / 16.10 *

Rikvin Floor 1.00 0.80 N/A / N/A 2.00 / 0.60 22/02/1999

Ril Cap Ven 20.35 20.80 1314 / 4276506 30.15 / 15.70 24/07/2006

Ril Ene Ven 32.80 32.90 987 / 1172098 50.45 / 26.10 24/07/2006

Ril Nat Res 69.40 70.15 9166 / 1880060 112.25 / 34.70 *

Rilbbph 530.00 536.00 6 / 12000 545.00 / 530.00 11/01/2005

Rinki Petro 0.25 0.25 1 / 1000 N/A / N/A 30/12/2002

Rinku Poly 2.50 2.35 1 / 300 2.50 / 2.35 05/09/2001

Rishab Agro 7.50 N/A N/A / N/A N/A / N/A 13/02/1997

Rishab Fin 6.32 6.30 17 / 1400 8.44 / 2.09 *

Rishab Food 5.25 N/A N/A / N/A N/A / N/A 02/06/1995

Rishab Ind 1.00 N/A N/A / N/A N/A / N/A 09/09/1997

Rishab Yarn 1.55 2.00 1 / 1000 3.50 / 1.00 15/03/2000

Rishabh Digh 23.60 22.65 34 / 2746 25.90 / 7.27 *

Rishabhdev 17.95 17.75 575 / 147625 47.00 / 14.90 *

Rishi Laser 46.35 46.90 133 / 21455 49.30 / 19.20 *

Rishi Oil 103.00 N/A N/A / N/A N/A / N/A 30/10/1997

Rishi Packer 7.64 8.04 2 / 300 9.39 / 4.25 *

Rishiroop Ru 4.77 4.87 36 / 4168 5.20 / 2.32 *

Rit Pro Ind 17.40 17.70 44 / 14132 51.75 / 14.05 *

Ritesh Expo 1.60 N/A N/A / N/A N/A / N/A 03/09/1997

Ritesh Inter 4.98 4.98 10 / 1769 6.48 / 3.35 *

Ritesh Polyesters 4.50 N/A N/A / N/A N/A / N/A 13/09/1996

Riverdale Fo 4.15 3.46 4 / 2650 N/A / N/A 05/07/2005

Rizvi Exports 1.00 1.00 2 / 600 6.75 / 1.00 10/01/2000

Rk Forgings 101.25 102.80 17 / 992 108.20 / 21.30 *

RK Suitings 23.00 24.35 1 / 800 N/A / N/A 01/07/1999

Rlf Limited. 8.56 9.01 39 / 14502 9.33 / 1.39 *

Rmedia Wrld 109.20 112.90 5662 / 541745 145.00 / 59.00 *

RMI Foods 9.50 8.50 5 / 500 9.50 / 0.95 04/06/2001

RMI Steels 2.45 2.00 1 / 500 2.45 / 0.40 15/03/2000

RN Paper 3.50 N/A N/A / N/A N/A / N/A 04/11/1997

Rnbowdenim 3.90 4.10 6 / 4850 5.59 / 3.02 *

Robinson Wor 16.00 15.25 2 / 200 22.55 / 6.81 09/12/2009

Rochee's Bre 15.25 16.00 4 / 300 N/A / N/A 20/12/2004

Rock Copco 13.40 N/A N/A / N/A N/A / N/A 05/08/1997

Rock Leasing 20.00 17.00 N/A / N/A 20.00 / 20.00 05/05/1998

Rock.h.petro 3.98 3.96 7 / 1251 6.07 / 1.75 *

Rockland Therminiocs 5.00 4.50 N/A / N/A 5.00 / 5.00 15/07/1998

Rockline Pro 5.50 5.50 1 / 500 7.00 / 5.50 28/07/2000

Rockwool 10.40 10.93 40 / 11445 N/A / N/A 05/10/2005

Rodal Circa 10.00 N/A N/A / N/A N/A / N/A 13/03/1995

Rohini Strip 0.35 0.35 1 / 2000 4.80 / 0.30 13/12/2000

Rohit Ferro 37.85 38.75 276 / 49263 49.05 / 12.35 *

Rohit Pulp 26.25 27.60 18 / 3541 34.05 / 8.65 *

Rohit Tissue 10.00 N/A N/A / N/A N/A / N/A 15/10/1996

Roland Ind 12.50 N/A N/A / N/A N/A / N/A 13/03/1997

Rolcon Engg. 110.35 105.10 1 / 100 N/A / N/A 21/07/2006

Rolex Pharma 2.75 N/A N/A / N/A N/A / N/A 07/02/1997

Rollatainer 226.75 222.35 45 / 1789 294.35 / 47.50 *

Rolta (i) 183.40 184.15 3918 / 389004 206.25 / 40.70 *

ROM Industries 0.50 0.50 N/A / N/A 3.75 / 0.50 31/08/1998

Roman Tar 51.25 51.55 59 / 3979 72.00 / 17.55 *

Roofit Indus 4.60 4.90 194 / 38044 N/A / N/A 31/01/2003

Roopa Indus 6.28 5.99 19 / 10135 6.28 / 2.31 *

Roplas 9.50 11.45 1 / 50 N/A / N/A 21/07/2003

Rose Invst 7.35 7.00 1 / 500 7.35 / 7.35 29/09/2009

Rose Labs. 17.00 16.65 22 / 2299 20.55 / 5.40 *

Rose Merc Lt 2.37 2.17 15 / 930 N/A / N/A 20/12/2004

Rose Zinc 5.01 4.80 9 / 2700 6.58 / 2.34 *

Rosekamal Tx 4.20 N/A 13 / 243400 N/A / N/A 25/04/2006

Roselabs Fin 7.90 8.00 1 / 100 10.27 / 5.05 *

Rosette Resorts 2.40 N/A N/A / N/A N/A / N/A 25/07/1997

Ross Murar Fin 0.10 N/A N/A / N/A N/A / N/A 28/11/1997

Rossell Ind 210.00 183.00 1 / 1 210.00 / 83.75 26/08/2002

Rotam Comm. 102.10 107.45 1 / 1 119.00 / 57.05 10/12/2009

Roto Pumps 66.80 66.10 137 / 14136 76.50 / 26.05 *

Rotoflex Inds 17.00 N/A N/A / N/A 17.00 / 17.00 15/05/1998

Royal Cushio 11.00 11.00 38 / 2023 12.00 / 3.55 *

Royal Enfield Motors 48.75 N/A N/A / N/A N/A / N/A 24/05/1996

Royal Industries 4.25 N/A N/A / N/A N/A / N/A 22/07/1996

Royal Resort 1.50 1.50 1 / 200 4.00 / 1.00 09/08/2000

Royale Manor 24.55 23.19 626 / 193486 25.45 / 6.61 *

Royalorch 76.45 77.10 366 / 22436 83.45 / 37.25 *

Royce Marine 4.50 N/A N/A / N/A N/A / N/A 07/09/1995

RPG Cables 24.80 24.90 40 / 6553 28.65 / 8.60 *

Rpg Lifesci 67.95 69.60 344 / 35066 71.90 / 18.80 *

Rpg Trans(ps 266.10 291.00 222 / 11555 380.00 / 157.10 11/02/2008

RPG Transmi 28.20 28.05 121 / 16769 32.50 / 6.14 01/10/2004

Rpower 146.65 147.65 6358 / 406476 210.00 / 89.45 *

RR Securties 1.50 N/A N/A / N/A N/A / N/A 11/07/1997

RS Petrochm 1.45 1.55 1 / 200 4.20 / 1.45 10/01/2001

RSL Ind 106.45 133.00 1 / 1 183.20 / 70.85 10/01/2002

RSL Inds 2.85 3.05 8 / 5800 8.95 / 1.00 15/10/1999

Rsl Texttile 21.00 21.00 9 / 1300 35.00 / 15.10 10/10/2003

Rswm Ltd 98.45 98.70 3078 / 280716 103.20 / 23.00 *

Rsystem Int* 72.00 71.00 1 / 100 72.00 / 45.00 07/05/2009

Rsystems Int 91.15 88.60 1067 / 82200 99.00 / 42.10 *

Rts Power Co 73.45 75.10 24 / 1596 307.75 / 58.65 *

Rubber Prod. 7.65 7.80 4 / 401 11.42 / 6.80 *

Rubfila Int. 4.49 4.72 12 / 5488 5.09 / 1.36 *

Rubra Medica 28.65 27.30 3 / 600 30.00 / 10.00 *

Ruby Mills 745.50 749.95 22 / 136 906.70 / 251.05 *

Ruchi Infra. 46.95 49.45 21 / 2486 74.95 / 8.45 *

Ruchi Soya 84.20 84.30 2331 / 547272 102.35 / 16.80 *

Ruchi Strips 9.80 9.35 217 / 131474 20.71 / 4.68 *

Ruchika Elec 3.00 N/A N/A / N/A N/A / N/A 15/06/1994

Ruchira Pap 10.18 10.65 36 / 8855 12.45 / 4.00 *

Ruia Aquacul 2.00 2.00 1 / 1000 2.00 / 2.00 08/03/2001

Rumkish Tyre 2.00 N/A N/A / N/A N/A / N/A 11/02/1997

Rungta Irrig 40.70 37.65 2 / 300 52.35 / 10.00 *

Rupal Chemicals 16.00 N/A N/A / N/A N/A / N/A 10/05/1996

Rupal Laminates 2.00 2.00 3 / 500 2.00 / 1.00 31/03/2000

Rupangi Imp 0.94 0.85 19 / 8451 N/A / N/A 22/09/2003

Rushabh Capital 1.75 N/A N/A / N/A N/A / N/A 14/08/1997

Rushabh Precions 8.90 7.95 1 / 200 10.45 / 1.55 15/06/2000

Rusoday & Co 2.00 2.00 3 / 2000 5.50 / 1.30 13/04/2000

Rusoday Sec. 6.00 6.00 2 / 1100 6.00 / N/A 04/01/2000

Rust Hornsby 15.00 N/A N/A / N/A N/A / N/A 10/07/1995

Rustagi Trad 145.00 N/A N/A / N/A N/A / N/A 19/10/1995

Ruttonsha In 15.80 15.80 1 / 100 23.10 / 8.00 *

| 0-9 A B C D E F G H I J K L M N O P Q R S T U V W X Y Z |

| NSE | BSE |

| Business Line | The Hindu |