(R)

Company Name	Close	Prev Close	Trade / Volume	Year High/Year Low
R S Software(india) Ltd	47.30	47.15	345910.15 / 7178.00	60.70 / 9.05
R Sys International Ltd	85.30	85.85	718971.85 / 8342.00	98.50 / 41.00
Radaan Mediaworks (i	3.55	3.45	51397.20 / 14551.00	5.20 / 2.10
Radha Madhav Co. Ltd.	17.00	16.40	263857.30 / 15759.00	28.30 / 8.40
Radico Khaitan Ltd	117.30	116.55	6767874.35 / 57161.00	131.65 / 51.20
Rain Comm Ltd	174.70	173.00	10335924.05 / 58401.00	205.80 / 52.50
Raj Oil Mills Ltd	66.75	67.00	9904589.30 / 145411.00	133.50 / 56.55
Raj Rayon Limited	10.20	9.90	59338.75 / 5923.00	15.00 / 4.05
Raj Tv Network Ltd	58.75	59.85	669738.85 / 11241.00	84.90 / 29.55
Rajesh Exports Ltd	78.40	76.85	94511172.30 / 1218131.00	91.40 / 19.00
Rajshree Sugar & Che	84.60	86.35	499566.05 / 5894.00	119.50 / 30.00
Rajvir Industries Li	68.50	70.00	154524.05 / 2238.00	85.00 / 34.05
Rallis India Ltd	888.00	903.30	6276564.85 / 6974.00	1025.00 / 275.30
Rama Newspri & Paper Ltd	31.10	28.25	63707320.70 / 2147698.00	33.15 / 10.30
Ramco Industries Lim	57.00	59.10	500241.70 / 8686.00	1396.15 / 48.60
Ramco Systems Ltd.	98.55	100.35	992584.55 / 9894.00	137.10 / 40.15
Ramkrishna Forgings Ltd	98.00	97.95	6022.50 / 61.00	108.00 / 20.50
Ramsarup Industries Ltd.	83.50	85.70	7714502.75 / 90789.00	95.00 / 17.50
Rana Sugars Ltd	12.90	12.80	809308.25 / 62638.00	18.20 / 6.55
Ranbaxy	507.25	506.20	960291293.55 / 1884362.00	515.80 / 133.10
Rane (madras) Ltd	74.45	74.05	429806.25 / 5837.00	77.80 / 23.50
Rane Brake Lining Ltd	98.15	93.45	917664.30 / 9382.00	104.75 / 31.30
Rane Eng Valve Ltd	125.40	122.40	41037.35 / 322.00	143.00 / 40.00
Rane Holdings Ltd	120.55	117.90	6917683.00 / 58189.00	136.90 / 38.00
Rashtriya Chemicals	72.15	72.10	29744866.50 / 412506.00	89.65 / 28.35
Ratnamani Met	96.40	98.55	4798628.95 / 49414.00	117.40 / 31.55
Raymond Ltd	191.55	193.85	5374160.15 / 27860.00	233.50 / 67.95
Redington (india) Ltd.	289.95	295.50	9503010.85 / 31939.00	324.70 / 79.65
Refex Refrigerants Ltd	32.80	34.45	742313.85 / 21875.00	36.00 / 30.00
Regency Ceramics Ltd	9.65	9.45	35040.65 / 3701.00	12.35 / 4.45
Rei Agro Limited	44.20	44.20	13072034.40 / 294527.00	784.00 / 38.00
Rei Six Ten Retail Ltd	115.15	116.65	4382012.65 / 37459.00	1319.65 / 113.05
Rel. Banking Etf	902.00	882.47	296627.42 / 330.00	1087.97 / 313.00
Rel. Gold	1662.15	1735.46	49517208.42 / 29631.00	1786.00 / 1175.10
Rel. Media World Ltd	128.05	137.70	805533363.15 / 6140531.00	308.00 / 50.50
Rel. Nat. Resources Ltd.	70.45	72.90	520771887.15 / 7334941.00	112.45 / 34.70
Reliance	1055.00	1088.40	5048944380.95 / 4725251.00	2535.00 / 1011.00
Reliance Cap	841.40	854.15	1883260568.15 / 2222913.00	1067.70 / 274.10
Reliance Communications L	176.00	179.20	1604215055.65 / 8897872.00	362.00 / 131.10
Reliance Industrial	936.85	943.85	131400343.60 / 138774.00	1286.50 / 233.00
Reliance Infrastructu Ltd	1051.05	1065.65	1510970126.35 / 1428921.00	1404.50 / 428.40
Reliance Mediaworks Ltd	264.30	271.90	88356242.85 / 330097.00	463.80 / 136.10
Reliance Power Ltd.	145.20	150.10	551203174.30 / 3790849.00	210.00 / 89.35
Religare Enter. Ltd.	393.05	397.80	13354090.25 / 33977.00	522.00 / 300.00
Renaissance Jewel. Ltd.	47.45	48.00	735082.00 / 15261.00	57.50 / 18.05
Repro India Limited	92.30	87.60	2896070.65 / 31773.00	135.80 / 43.00
Resurgere Mines (i) Ltd	93.50	94.80	11403744.05 / 120064.00	140.45 / 36.20
Revathi Equip	561.70	561.30	249615.60 / 445.00	734.40 / 323.15
Rico Auto Industries	30.20	28.75	25818443.05 / 859899.00	31.90 / 7.40
Rohit Ferro-tech Limited	38.40	38.55	1076937.20 / 27887.00	48.80 / 12.30
Rolta India Ltd	178.35	182.85	354222466.90 / 1965980.00	206.30 / 32.00
Roman Tarmat Limited	51.35	51.70	109932.95 / 2131.00	71.90 / 19.00
Royal Orchid Hotels Ltd	72.05	71.15	5110540.65 / 70327.00	88.25 / 37.20
Rpg Cables Ltd	24.85	25.00	390170.65 / 15459.00	28.90 / 8.60
Rpg Life Sciences Ltd	59.10	62.00	2950035.15 / 47918.00	67.20 / 16.30
Rswm Limited	85.85	83.95	900342.55 / 10491.00	89.80 / 23.40
Ruby Mills Ltd	717.95	710.80	210807.70 / 290.00	915.55 / 252.00
Ruchi Infrastructure	54.05	54.55	431131.25 / 7905.00	73.55 / 8.00
Ruchi Soya Ind	84.05	84.40	64178688.85 / 756463.00	102.25 / 16.60
Ruchira Papers Limited	11.80	11.50	1678688.05 / 147993.00	12.50 / 4.45
Rural Elec Corp. Ltd.	250.65	260.10	178625102.85 / 704537.00	265.90 / 55.05