(R)

Company Name	Close	Prev Close	Trade / Volume	Year High/Year Low
R S Software(india) Ltd	43.45	38.50	13790175.70 / 325396	62.25 / 38.20
R Sys International Ltd	139.60	140.40	915860.95 / 6622	154.90 / 86.35
R.p.p Infra Projects Ltd	56.80	59.00	1490299.35 / 26083	80.50 / 51.00
Radaan Mediaworks (i	2.50	2.45	20635.15 / 8254	4.30 / 2.20
Radha Madhav Co. Ltd.	9.90	10.40	253157.80 / 25384	22.65 / 9.85
Radico Khaitan Ltd	134.50	133.55	8927194.85 / 66358	186.60 / 109.50
Rain Comm Ltd	170.50	169.85	2203949.00 / 13194	231.00 / 131.00
Rainbow Papers Ltd	57.00	55.45	66857184.40 / 1175666	240.00 / 43.50
Raj Oil Mills Ltd	37.30	37.05	2651515.00 / 71701	71.40 / 33.30
Raj Rayon Limited	11.95	12.10	53061.30 / 4452	19.10 / 8.90
Raj Tv Network Ltd	50.55	49.35	337948.75 / 6679	85.40 / 44.00
Rajapalayam Mills Limited	463.90	445.15	76978.30 / 169	814.80 / 420.00
Rajesh Exports Ltd	134.10	134.10	114891983.30 / 863181	145.80 / 74.80
Rajshree Sugar & Che	64.30	63.80	314802.85 / 5009	88.40 / 48.00
Rajvir Industries Li	161.00	173.30	163989.25 / 1020	294.80 / 82.15
Rallis India Ltd	1279.25	1309.65	8066342.85 / 6285	1722.25 / 895.00
Rama Newspri & Paper Ltd	17.45	17.80	300278.80 / 17224	34.80 / 14.85
Ramco Industries Lim	48.25	49.15	388995.10 / 8115	83.35 / 46.10
Ramco Systems Ltd.	105.45	104.85	909266.60 / 8839	155.80 / 90.25
Ramkrishna Forg	115.35	108.95	1210903.30 / 10504	184.90 / 95.00
Ramky Infra Ltd	262.05	277.90	8962051.90 / 33261	471.55 / 256.00
Ramsarup Industries Ltd.	22.40	22.85	1068738.00 / 47921	120.90 / 19.90
Rana Sugars Ltd	6.60	6.80	4320536.60 / 656936	14.95 / 6.00
Ranbaxy	544.85	535.45	340918209.80 / 636274	624.20 / 394.00
Rane (madras) Ltd	162.65	162.65	752946.65 / 4703	192.00 / 75.50
Rane Brake Lining Ltd	131.50	132.00	13075.00 / 100	168.00 / 96.00
Rane Eng Valve Ltd	250.00	260.00	48396.40 / 196	350.00 / 186.50
Rane Holdings Ltd	261.30	259.35	845850.70 / 3301	352.95 / 140.00
Rashtriya Chemicals	78.90	79.65	76792903.15 / 981187	132.40 / 71.30
Ratnamani Met	123.65	129.30	1717585.20 / 13785	148.80 / 95.00
Ravi Kumar Dist. Ltd.	28.35	28.35	9986329.95 / 357577	93.80 / 27.00
Raymond Ltd	317.45	317.05	60930587.35 / 194418	458.00 / 194.40
Redington (india) Ltd.	72.60	70.95	4555676.10 / 63909	447.80 / 66.35
Refex Refrigerants Ltd	43.45	43.85	1580636.20 / 37292	51.75 / 21.05
Rei Agro Limited	27.00	26.55	27848961.40 / 1051809	58.00 / 18.85
Rei Six Ten Retail Ltd	59.50	61.95	227132.20 / 3797	133.80 / 52.00
Reliance	919.30	913.00	5318039601.60 / 5790572	1149.70 / 902.00
Reliance Brdct Ntwrk Ltd	72.90	74.80	6508806.60 / 90418	121.55 / 46.00
Reliance Cap	523.70	536.30	482046310.35 / 915747	882.30 / 517.50
Reliance Communications L	122.65	125.15	280840546.30 / 2287475	207.80 / 119.50
Reliance Industrial	568.65	585.60	49391121.30 / 86641	1078.90 / 559.20
Reliance Infrastructu Ltd	707.45	724.55	678607446.65 / 954821	1224.00 / 695.65
Reliance Mediaworks Ltd	164.95	166.70	40825851.65 / 248949	309.00 / 159.10
Reliance Power Ltd.	135.10	136.90	194910324.90 / 1440295	192.80 / 133.00
Religare Enter. Ltd.	474.65	470.60	10649615.80 / 22523	528.95 / 353.95
Renaissance Jewel. Ltd.	64.35	67.20	464293.30 / 7155	95.50 / 60.50
Repro India Limited	96.70	97.80	472277.75 / 4940	141.00 / 90.50
Responsive Industries Ltd	90.50	89.70	3076251.20 / 34047	100.00 / 85.65
Resurgere Mines (i) Ltd	1.05	1.05	3839051.05 / 3733917	155.00 / 1.00
Revathi Equip	511.05	534.10	6842996.85 / 13039	719.00 / 511.05
Rico Auto Industries	18.60	18.45	6059757.15 / 332557	32.30 / 16.90
Rohit Ferro-tech Limited	41.60	41.60	1688900.75 / 41539	67.45 / 34.40
Rolta India Ltd	134.40	137.20	148470464.40 / 1107765	210.40 / 130.15
Roman Tarmat Limited	36.10	35.00	77752.05 / 2217	63.95 / 33.70
Royal Orchid Hotels Ltd	69.05	67.75	417455.10 / 6123	94.00 / 60.50
Rpg Life Sciences Ltd	76.70	78.05	493877.80 / 6458	119.70 / 60.55
Rswm Limited	169.40	161.10	4731036.60 / 28439	204.00 / 95.05
Ruby Mills Ltd	855.60	875.50	149443.70 / 174	1350.00 / 745.00
Ruchi Infrastructure	19.15	18.55	935542.95 / 49945	67.00 / 16.60
Ruchi Soya Ind	107.50	107.05	53204433.05 / 497886	142.45 / 79.85
Ruchira Papers Limited	17.30	17.85	111845.35 / 6427	24.45 / 7.05
Rural Elec Corp. Ltd.	243.65	252.85	871518075.20 / 3551611	413.80 / 206.15