(D)

Company Name	Close	Prev Close	Trade / Volume	Year High/Year Low
D S Kulkarni Develop	68.65	69.50	3435598.45 / 49314.00	87.50 / 15.50
Dabur India Ltd	165.30	165.45	55963426.05 / 337878.00	172.00 / 75.00
Dalmia Cem (bh)	146.65	146.10	11803734.90 / 80539.00	219.75 / 68.25
Datamatics Global Ser Ltd	39.60	40.10	1212802.60 / 30027.00	49.50 / 13.10
Dcm Financial-roll S	4.55	4.55	12239.65 / 2653.00	7.70 / 2.00
Dcm Ltd	34.80	35.20	617132.50 / 17468.00	40.80 / 14.00
Dcm Shriram Con	55.10	55.00	7515394.75 / 133568.00	74.20 / 20.50
Dcw Ltd	20.50	21.25	9239771.90 / 442570.00	22.30 / 6.75
De Nora India Limited	61.40	61.50	71168.35 / 1147.00	74.25 / 34.00
Deccan Cements Limited	204.85	202.50	256634.80 / 1260.00	299.90 / 110.15
Deccan Chronicle	156.20	155.85	162266803.95 / 1037575.00	163.80 / 25.15
Decolight Ceramics Ltd.	10.40	10.05	53180.75 / 5105.00	17.00 / 5.90
Deepak Fertilizers &	101.10	103.40	42268092.75 / 407470.00	111.90 / 48.50
Delta Corp Limited	44.00	44.00	9832250.60 / 221251.00	59.25 / 21.65
Delta Magnets Limited	14.35	14.35	4807.25 / 335.00	22.20 / 9.70
Den Networks Ltd	191.00	185.20	251361055.45 / 1322525.00	207.70 / 149.50
Dena Bank	88.45	91.35	1125720461.50 / 12513433.00	93.00 / 27.00
Develop Credit Bank Ltd	36.20	36.95	40934165.60 / 1119017.00	48.80 / 13.65
Dewan Housing Fin Co	194.40	191.90	72427847.35 / 375845.00	219.60 / 45.15
Dhampur Sugar Mills	133.25	135.80	40953345.85 / 305569.00	145.00 / 20.35
Dhanalakshmi Bank	147.60	150.00	18578451.00 / 124510.00	178.30 / 39.55
Dhanus Tech. Ltd.	32.25	32.10	958535.65 / 29573.00	45.85 / 11.40
Dharani Sugars & Che	113.30	114.50	3019841.90 / 26621.00	129.90 / 10.75
Dhunseri Tea & Ind.	170.25	166.35	2120801.75 / 12420.00	190.00 / 54.00
Dic India Limited	193.65	196.00	4898269.55 / 24964.00	208.00 / 99.50
Digjam Limited	9.05	9.25	243420.40 / 26396.00	10.95 / 3.60
Dish Tv India Ltd.	41.75	42.55	8050.00 / 250.00	57.20 / 16.10
Dishman Pharma & Che	226.70	230.85	26214577.75 / 114477.00	272.85 / 88.15
Dishtv-ppdup Re.0.75	32.20	32.35	8050.00 / 250.00	39.95 / 21.10
Divi's Laboratories	661.95	667.10	100108107.85 / 150225.00	1368.00 / 450.00
Dlf Limited	383.05	386.60	3357128024.65 / 8703807.00	519.90 / 124.05
Dolphin Off. Ent Ind Ltd.	383.95	378.65	6973011.00 / 18070.00	397.60 / 109.00
Donear Ind. Limited	29.85	30.85	110801.50 / 3709.00	45.50 / 14.50
Dpsc Limited	618.65	642.60	869583.50 / 1386.00	724.00 / 175.00
Dr. Reddy's	1103.05	1106.45	297250941.65 / 269216.00	1157.85 / 355.25
Dredging Corp	489.60	491.70	4449893.20 / 9073.00	652.00 / 187.00
Duncans Industries L	10.75	10.20	634501.30 / 59768.00	12.00 / 5.00
Dwarikesh Sugar Ind	110.20	113.65	10847123.20 / 96722.00	135.00 / 31.00
Dynacons Sysytems &	0.85	0.80	262662.75 / 309015.00	1.50 / 0.35
Dynamatic Tech	984.70	1000.10	701816.20 / 703.00	1350.00 / 335.00