(P)

Company Name	Close	Prev Close	Trade / Volume	Year High/Year Low
P A E Ltd	37.30	39.10	7490839.85 / 192454.00	41.90 / 10.00
P&g Hygiene & Health	1767.40	1750.40	2322377.30 / 1316.00	1900.00 / 665.00
Page Industries Ltd	794.20	751.95	3468641.95 / 4508.00	815.00 / 256.30
Panacea Biotec Ltd	193.30	193.75	6261034.70 / 32107.00	209.00 / 50.00
Panoramic Uni	268.60	269.70	12507992.80 / 46486.00	284.80 / 180.00
Pantaloon Dvr 'b' Class	241.30	246.15	25826.60 / 106.00	258.00 / 54.50
Pantaloon Retail (i)	357.05	355.35	69747635.00 / 195161.00	371.50 / 105.50
Paper Products Ltd	59.90	59.45	3267440.10 / 54750.00	75.45 / 27.20
Paramount Comm Ltd	15.20	15.40	615074.20 / 40044.00	17.00 / 5.60
Parekh Alum. Ltd	133.10	140.95	9966609.85 / 72677.00	144.45 / 42.60
Parekh Platinum Ltd.	7.45	7.75	53322.20 / 7079.00	10.30 / 2.45
Parsvnath Dev	120.65	124.20	94483925.80 / 775260.00	151.50 / 31.00
Patel Engineering Lt	452.70	455.45	47140070.20 / 102960.00	525.80 / 103.20
Patel Int. Log. Ltd	28.30	29.10	157169.10 / 5516.00	35.00 / 14.25
Patni Comp Sys	462.20	472.70	170475045.35 / 364281.00	518.85 / 94.00
Patspin India Ltd	8.80	9.00	11644.70 / 1302.00	9.65 / 4.55
Pba Infrastructure L	71.20	72.15	967147.10 / 13478.00	84.20 / 20.50
Peacock Industries L	3.05	3.00	39358.65 / 13010.00	3.65 / 1.30
Pearl Engg Polymers	4.80	4.70	30622.15 / 6302.00	5.50 / 2.20
Pearl Polymers Ltd	11.30	11.20	25776.30 / 2306.00	13.75 / 5.55
Peninsula Land Limited	80.80	83.10	12809229.90 / 157110.00	101.25 / 17.30
Petron Engg Const Lt	216.75	215.00	524636.25 / 2389.00	236.80 / 56.10
Petronet Lng Limited	73.10	73.85	140345648.80 / 1906649.00	84.90 / 31.60
Pfizer Ltd	965.20	967.10	2052926.20 / 2118.00	1015.00 / 461.00
Philips Carbon Black	157.20	157.40	692196.75 / 4410.00	188.80 / 24.25
Phoenix Mills Ltd	198.90	182.45	112085223.95 / 579236.00	203.30 / 44.25
Pidilite Industries	191.70	193.05	9652399.10 / 49782.00	209.40 / 75.70
Pioneer Embroideries Ltd	19.75	19.85	198016.35 / 9882.00	27.20 / 8.50
Pipavav Shipyard Ltd	55.50	57.40	81465171.40 / 1435534.00	61.10 / 50.10
Piramal Glass Limited	75.50	74.50	454324.40 / 5999.00	95.20 / 26.35
Piramal Healthcare Ltd	411.10	415.15	222624678.50 / 533497.00	430.00 / 163.50
Piramal Life Sic.ltd	79.30	82.15	2291279.05 / 28674.00	95.80 / 29.60
Pitti Laminations Ltd	33.40	34.00	52062.60 / 1537.00	51.45 / 16.50
Plastiblends India Ltd	128.95	127.95	130569.25 / 1005.00	143.00 / 75.25
Plethico Pharmace Limited	334.95	334.80	1157430.90 / 3430.00	375.00 / 79.00
Pnb Gilts Limited	34.35	33.35	20530242.75 / 599839.00	35.70 / 16.30
Pochiraju Ind Ltd	19.20	19.25	3401954.90 / 177400.00	20.65 / 6.90
Polar Industries Ltd	5.00	5.15	197864.45 / 38706.00	8.65 / 3.25
Polaris Soft	176.10	179.55	182591416.40 / 1024521.00	192.30 / 25.20
Polyplex Corporation	183.15	185.10	553750.85 / 3015.00	222.00 / 92.25
Ponnie Sugars (erode	106.40	104.20	564528.00 / 5361.00	114.85 / 21.50
Power Fin Corp Ltd.	261.75	262.20	70567504.40 / 266846.00	272.00 / 112.50
Power Grid Corp. Ltd.	105.15	105.50	150354815.75 / 1423183.00	130.00 / 67.50
Power Trading	104.95	106.45	127434620.30 / 1199875.00	116.80 / 55.00
Praj Industries Ltd	97.60	99.30	426768975.10 / 4324835.00	122.70 / 45.05
Prajay Eng. Syn. Ltd.	29.55	30.00	2228410.65 / 74644.00	53.20 / 12.35
Prakash Industries L	172.05	162.00	681106179.45 / 3938632.00	177.70 / 33.00
Pratibha Inds. Ltd.	279.95	277.95	22283076.30 / 79783.00	329.90 / 47.15
Precision Pipes Ltd.	74.25	67.50	3735820.55 / 52067.00	74.25 / 26.05
Precision Wires Indi	75.60	76.50	147861.65 / 1949.00	79.70 / 16.30
Precot Meridian Limited	102.50	107.95	92015.70 / 870.00	109.25 / 32.00
Premier Ltd	138.55	131.95	101284794.60 / 731191.00	154.90 / 21.60
Pricol Limited	21.85	22.25	2487036.40 / 113769.00	24.05 / 5.85
Prime Focus Limited	226.95	228.65	4649080.30 / 20052.00	281.90 / 51.20
Prime Securities Lim	37.10	38.55	2584125.65 / 68210.00	51.00 / 8.70
Prism Cements Ltd	42.90	42.75	31770896.95 / 743031.00	60.40 / 15.70
Prithvi Info. Soln.	67.10	68.35	5485293.40 / 80490.00	85.00 / 30.60
Pritish Nandy Commun	36.00	32.60	85061967.50 / 2348792.00	43.00 / 12.10
Provogue (india) Lim	57.10	58.20	35321764.25 / 603939.00	75.20 / 26.50
Psl Limited	159.00	155.65	222393580.60 / 1381145.00	188.00 / 60.00
Psu Bank Bees	339.27	340.50	3874959.95 / 11369.00	410.00 / 134.00
Ptl Enterprises Ltd	16.35	15.95	162503.40 / 9950.00	23.10 / 6.35
Pudumjee Industries Ltd	18.50	18.30	58594.65 / 3234.00	23.25 / 6.90
Pudumjee Pulp & Pape	19.20	19.50	121968.20 / 6226.00	41.55 / 7.50
Punj Lloyd Limited	205.95	208.10	598473631.45 / 2883711.00	298.80 / 66.05
Punjab Chemicals & Crop	161.60	163.50	1354213.55 / 8279.00	219.90 / 108.50
Punjab Mohta Polytex	48.80	48.55	159254.10 / 3191.00	51.90 / 25.00
Punjab Nat.bank	917.45	930.60	262427279.30 / 283866.00	999.70 / 286.00
Puravankara Proj. Ltd.	93.90	94.95	13736978.75 / 144843.00	136.30 / 25.55
Pvp Ventures Limited	27.75	28.50	9994036.35 / 350434.00	60.15 / 6.00
Pvr Limited	181.25	185.80	6820828.55 / 37726.00	191.40 / 64.05
Pyramid Sai.theat. Ltd	17.70	17.65	1621137.50 / 90801.00	83.00 / 13.35