(D)

Company Name	Close	Prev Close	Trade / Volume	Year High/Year Low
D S Kulkarni Develop	67.85	69.35	3328729.15 / 48749.00	87.50 / 15.50
Dabur India Ltd	165.95	165.00	52863843.10 / 319206.00	171.00 / 75.00
Dalmia Cem (bh)	142.45	146.30	10713377.55 / 74039.00	219.75 / 68.25
Datamatics Global Ser Ltd	38.55	38.90	484867.30 / 12490.00	49.50 / 13.10
Dcm Financial-roll S	4.50	4.60	23170.50 / 5089.00	7.70 / 2.00
Dcm Ltd	32.20	32.70	247314.65 / 7505.00	36.50 / 14.00
Dcm Shriram Con	53.10	53.15	1944543.15 / 36347.00	74.20 / 20.50
Dcw Ltd	20.30	20.85	6180286.00 / 300196.00	22.30 / 6.75
De Nora India Limited	61.60	62.25	83910.65 / 1365.00	74.25 / 34.00
Deccan Cements Limited	199.00	199.95	105924.95 / 527.00	299.90 / 110.15
Deccan Chronicle	151.90	151.85	80283416.05 / 527379.00	163.80 / 25.15
Decolight Ceramics Ltd.	9.85	10.00	41793.00 / 4170.00	17.00 / 5.90
Deepak Fertilizers &	98.10	97.30	13708154.60 / 139646.00	111.90 / 48.50
Delta Corp Limited	42.95	43.95	4413596.90 / 101367.00	59.25 / 21.65
Delta Magnets Limited	13.00	13.50	390.00 / 30.00	22.20 / 9.70
Den Networks Ltd	174.35	173.95	54823101.55 / 308643.00	199.80 / 149.50
Dena Bank	86.55	86.45	655706334.60 / 7540429.00	90.50 / 27.00
Develop Credit Bank Ltd	36.25	36.55	22660634.55 / 618349.00	48.80 / 13.65
Dewan Housing Fin Co	193.55	185.85	178196359.40 / 913363.00	219.60 / 45.15
Dhampur Sugar Mills	128.15	129.95	37964199.15 / 296195.00	145.00 / 20.35
Dhanalakshmi Bank	146.60	147.35	39823349.90 / 267329.00	178.30 / 39.55
Dhanus Tech. Ltd.	32.75	31.15	1194336.20 / 37177.00	45.85 / 11.40
Dharani Sugars & Che	123.40	125.95	6381995.05 / 51189.00	129.90 / 10.75
Dhunseri Tea & Ind.	167.70	167.10	214641.00 / 1285.00	190.00 / 54.00
Dic India Limited	189.35	187.50	1442088.10 / 7644.00	208.00 / 99.50
Digjam Limited	9.10	9.15	340479.65 / 36378.00	10.95 / 3.60
Dish Tv India Ltd.	42.85	43.75	583963.35 / 17223.00	57.20 / 16.10
Dishman Pharma & Che	231.45	235.65	38033001.05 / 161151.00	272.85 / 88.15
Dishtv-ppdup Re.0.75	32.65	33.25	583963.35 / 17223.00	39.95 / 21.10
Divi's Laboratories	670.20	673.80	411492505.60 / 603052.00	1368.00 / 450.00
Dlf Limited	369.55	380.25	2699538041.45 / 7183866.00	519.90 / 124.05
Dolphin Off. Ent Ind Ltd.	351.80	362.85	944132.70 / 2650.00	397.60 / 109.00
Donear Ind. Limited	30.85	31.05	928610.40 / 29781.00	45.50 / 14.50
Dpsc Limited	622.50	635.45	311746.25 / 495.00	724.00 / 175.00
Dr. Reddy's	1094.60	1120.35	1386018155.15 / 1260454.00	1157.85 / 355.25
Dredging Corp	484.85	482.45	2300470.40 / 4750.00	652.00 / 187.00
Duncans Industries L	10.10	10.30	132889.20 / 12990.00	12.00 / 5.00
Dwarikesh Sugar Ind	114.80	118.50	4943503.50 / 42583.00	135.00 / 31.00
Dynacons Sysytems &	0.70	0.75	110519.70 / 147896.00	1.50 / 0.35
Dynamatic Tech	983.80	1011.50	2975178.20 / 2995.00	1350.00 / 335.00