(T)

Company Name	Close	Prev Close	Trade / Volume	Year High/Year Low
T C S	699.40	695.20	772860577.00 / 1103826.00	805.00 / 358.00
T T Limited	13.25	12.45	880747.50 / 66851.00	13.90 / 5.05
Tainwala Chemical An	16.90	16.85	25383.25 / 1489.00	23.45 / 8.75
Taj Gvk Hotels & Res	153.35	155.00	26488825.35 / 170210.00	162.70 / 37.00
Take Solutions Ltd	30.75	31.05	1568799.20 / 50586.00	44.90 / 14.40
Talbros Auto. Comp. Ltd	43.60	44.60	4449.30 / 102.00	48.00 / 12.50
Tamilnadu Newsprt &	81.15	81.70	4741115.10 / 58173.00	94.45 / 50.75
Tamilnadu Petroprodu	18.35	18.35	852232.25 / 46156.00	21.85 / 7.40
Tamilnadu Telecommun	9.85	9.40	231949.00 / 23870.00	11.90 / 4.15
Tanla Solutions Limited	58.40	58.95	24447624.90 / 414503.00	99.95 / 21.30
Tantia Const Ltd	113.40	117.55	5375891.90 / 46759.00	132.00 / 27.30
Tata Chemicals Ltd	315.15	318.70	124667147.50 / 396133.00	324.00 / 95.20
Tata Coffee Limited	357.80	353.15	51907509.55 / 145003.00	403.65 / 131.10
Tata Communications Ltd	357.50	380.30	224828976.60 / 618366.00	660.00 / 335.00
Tata Elxsi (i) Ltd	237.55	220.45	1183757510.10 / 4987889.00	244.40 / 75.10
Tata Investment Corp	467.80	468.75	3130623.55 / 6648.00	511.00 / 163.50
Tata Metaliks Ltd	124.65	128.20	18192168.95 / 141810.00	134.25 / 45.00
Tata Motors	704.00	709.55	2046765072.60 / 2884746.00	743.95 / 128.00
Tata Motors Dvr 'a' Ord	485.85	494.70	21563185.45 / 43744.00	522.50 / 108.00
Tata Power Co	1361.95	1360.25	586569533.35 / 430385.00	1490.00 / 602.00
Tata Sponge Iron Lim	257.55	257.50	4276214.75 / 16473.00	287.00 / 104.25
Tata Steel	555.85	575.95	3813679659.45 / 6806618.00	591.40 / 148.70
Tata Tea Ltd	922.60	921.05	139165146.85 / 149456.00	1017.90 / 505.30
Tata Teleserv(mahara	26.45	26.50	59416252.45 / 2225558.00	41.45 / 15.70
Tatacoffee Ncd 7%	148.00	149.97	51907509.55 / 145003.00	180.00 / 125.06
Tci Finance Ltd	18.70	18.00	232576.80 / 12133.00	19.80 / 11.55
Tech Mahindra Limited	978.50	968.05	406003622.55 / 413747.00	1079.00 / 205.00
Techno Ele. & Eng. Co Ltd	163.95	166.15	1058715.80 / 6428.00	202.00 / 51.05
Technocraft Ind Ltd	46.00	45.70	67011.90 / 1459.00	52.50 / 17.00
Teledata Tech Sol Ltd	4.85	4.95	760006.95 / 155340.00	65.00 / 3.75
Texmaco Limited	132.15	130.30	17461201.35 / 130525.00	760.00 / 34.35
The Tinplate Co. (i) Ltd	63.55	63.10	13687425.10 / 212652.00	82.70 / 18.50
Themis Medicare Ltd.	161.25	153.55	89452.50 / 555.00	162.10 / 50.00
Thermax Ltd	580.50	579.70	48518107.25 / 83825.00	631.80 / 150.00
Thinksoft Global Ser Ltd	260.20	302.90	1783993490.95 / 6402915.00	335.30 / 126.00
Thiru Arooran Sugars	155.15	156.30	26650.90 / 171.00	179.90 / 63.00
Thirumalai Chemicals	132.40	119.00	6953248.50 / 53505.00	134.40 / 39.00
Thomas Cook	65.50	67.15	7581045.20 / 113870.00	74.70 / 30.10
Tide Water Oil Ltd	4622.80	4580.60	5340439.05 / 1148.00	5555.00 / 2750.00
Til Ltd	318.80	320.05	1762634.30 / 5499.00	331.95 / 70.00
Time Techno.	38.00	38.35	2047736.20 / 53680.00	49.65 / 17.55
Times Guaranty Limit	70.30	66.95	439445.30 / 6251.00	70.30 / 10.05
Timken India Ltd.	126.40	128.85	25859735.25 / 199273.00	140.65 / 50.10
Tips Industries	53.85	53.85	1830637.05 / 33413.00	57.90 / 21.15
Titagarh Wagons Ltd.	311.10	314.45	9953634.95 / 31784.00	455.00 / 118.25
Titan Ind.	1351.15	1353.65	25794340.20 / 19197.00	1488.40 / 666.60
Today's Writing Prod	24.65	25.20	383582.00 / 15330.00	43.40 / 15.05
Tokyo Plast Intl Ltd	10.00	9.25	28669.00 / 2991.00	10.90 / 7.40
Torrent Pharmaceutic	424.60	428.05	74879426.55 / 173700.00	447.90 / 118.00
Torrent Power Ltd	314.30	317.35	31688686.40 / 100070.00	368.70 / 60.10
Tourism Finance Corp	23.80	23.85	2514033.15 / 104652.00	27.80 / 12.25
Trans & Recti. Ltd	365.10	373.30	2185879.65 / 5986.00	391.25 / 107.00
Transport Corpn Of I	87.35	89.05	1310198.15 / 14778.00	99.55 / 31.65
Transwarranty Fin. Ltd.	12.25	12.85	5115.25 / 408.00	16.45 / 6.50
Treadsdirect Limited	7.00	7.10	105188.05 / 14951.00	9.45 / 3.15
Trent Ltd	824.15	841.45	3662721.90 / 4376.00	850.00 / 250.25
Trent Ltd Warrants	138.80	150.90	3662721.90 / 4376.00	170.00 / 6.65
Tricom India Limited	17.60	17.75	3143835.50 / 174760.00	21.75 / 7.00
Trigyn Technologies	19.35	20.05	262824.00 / 13433.00	22.45 / 6.15
Triveni Engg. & Inds	101.60	103.60	49663298.40 / 484477.00	125.40 / 31.90
Ttk Prestige Ltd	433.45	399.65	140707972.50 / 321993.00	447.00 / 86.00
Tube Investments Of	65.65	70.20	94550216.15 / 1384869.00	75.15 / 21.55
Tulip It Services Ltd	928.95	966.75	70033340.60 / 74021.00	1249.45 / 258.50
Tulsi Extrusion Ltd.	28.45	28.15	801749.30 / 28275.00	32.95 / 11.30
Tulsyan Nec Ltd	54.10	55.65	15022.55 / 279.00	62.30 / 46.40
Tv Today Network Ltd	141.05	142.50	125631205.35 / 862716.00	150.55 / 52.20
Tv18 India Limited	84.85	86.10	261572260.30 / 3021592.00	167.90 / 53.60
Tvs Electronics Ltd	22.90	23.25	54548.35 / 2369.00	30.80 / 11.70
Tvs Motor	58.70	58.75	22360719.65 / 375911.00	66.00 / 14.95
Tvs Srichakra Ltd	196.05	198.00	16065.75 / 80.00	219.45 / 45.00