BSE Stock Quotes on Friday, November 27, 2009 (R)

Click on to view the company's Half Yearly / Annual Financial Performance

Company Name Close Prev Close Trade / Vol Year High/Year Low Traded Date

R L Agrotech 1.95 N/A N/A / N/A N/A / N/A 05/06/1997

R R Finance. 53.25 55.65 71 / 2952 78.40 / 23.50 *

R.a.s.extru 2.41 2.30 2 / 200 2.42 / 1.85 23/11/2009

R.j.shah 243.80 256.60 1 / 50 315.00 / 243.80 01/07/2008

R.m.mohitex 24.25 23.10 1 / 500 34.50 / 22.00 *

R.s.software 44.95 45.25 110 / 14912 60.50 / 9.13 *

R.t.exports 29.20 29.10 10 / 405 50.00 / 27.20 26/11/2009

Raajratna Met 51.00 51.00 1 / 100 55.00 / 50.00 22/09/2000

Raashi Fert 0.60 0.70 2 / 500 N/A / N/A 29/01/2003

Raasi Cement 270.00 265.00 1 / 500 279.00 / 191.00 17/11/1999

Raasi Ceramics 1.10 N/A N/A / N/A N/A / N/A 14/08/1997

Raasi Leasg 9.00 N/A N/A / N/A N/A / N/A 13/01/1995

Raasi Refrac 12.45 13.10 2 / 210 19.25 / 9.03 26/11/2009

Rabha Plastics 1.50 1.60 1 / 3100 2.00 / 1.50 15/02/2000

Radaan Media 3.42 3.59 28 / 12023 5.26 / 2.05 *

Radan Multimedia 1.50 N/A N/A / N/A N/A / N/A 25/11/1997

Radha Madhav 15.51 16.00 44 / 9167 28.70 / 8.55 *

Radhakish Cem 5.25 N/A N/A / N/A N/A / N/A 06/03/1996

Radhe Devlop 7.64 8.04 953 / 2849726 84.35 / 6.42 *

Radhika Poly 7.00 8.00 1 / 100 8.00 / 1.25 08/02/2000

Radhika Spg. 2.41 3.00 1 / 150 N/A / N/A 19/02/2004

Radiant Rotogravure 29.45 32.00 1 / 100 43.15 / 29.45 16/03/2001

Radico Khait 28.95 29.65 29 / 1506 47.00 / 21.25 06/02/2003

Radico Khait 5.55 5.50 N/A / N/A 11.00 / 4.05 04/12/1998

Radico Khaitan Fin 2.00 4.00 N/A / N/A N/A / N/A 19/02/1998

Radicokhait 115.80 119.50 1365 / 158179 131.65 / 53.00 *

Raghav Ind. 47.00 46.40 1 / 50 63.70 / 24.00 26/11/2009

Raghava Est. 5.45 7.25 1 / 100 11.10 / 5.45 10/03/2000

Raghu Cottons 4.25 N/A N/A / N/A N/A / N/A 22/09/1995

Raghu Inds 5.80 N/A N/A / N/A N/A / N/A 01/10/1996

Raghunath In 5.19 4.95 3 / 1300 7.18 / 4.17 *

Raghunath To 4.25 4.41 1 / 5 5.99 / 2.56 *

Raghuvir Syn 4.55 5.05 6 / 1150 N/A / N/A 20/12/2004

Ragsan Petro 3.50 3.90 1 / 200 5.00 / 3.50 03/05/2000

Rahi Chem 0.10 N/A N/A / N/A N/A / N/A 10/11/1997

Rahil Investments & Fin 0.60 N/A N/A / N/A N/A / N/A 12/09/1997

Rahul Dairy 1.25 1.30 N/A / N/A N/A / N/A 31/03/1998

Rahul Merchants 7.00 7.00 1 / 100 23.75 / 5.00 21/09/2000

Rai Investment 75.00 N/A N/A / N/A N/A / N/A 14/03/1995

Raigarh Pap. 7.70 6.45 1 / 5 N/A / N/A 25/07/2002

Rain Cal (pp) 5.75 N/A N/A / N/A N/A / N/A 14/08/1997

Rain Calcing 67.05 69.75 2476 / 541087 82.00 / 31.00 24/12/2007

Rainbow Breweries 5.00 N/A N/A / N/A N/A / N/A 05/10/1995

Rainbow Foun 9.99 9.45 3 / 155 10.98 / 3.66 26/11/2009

Rainbow Housing 3.00 N/A N/A / N/A N/A / N/A 06/05/1994

Rainbow Pap. 113.70 114.50 42 / 21921 128.00 / 31.00 *

Raincommodi 164.00 168.85 378 / 16915 205.95 / 52.25 *

Raisaheb Rck 114.00 109.70 1 / 600 141.70 / 82.00 26/11/2009

Raisaheb RCK (PP) 62.50 N/A N/A / N/A N/A / N/A 08/03/1996

Raj Agro Mil 12.26 12.90 3 / 178 16.00 / 6.05 *

Raj Ball & Bearing 5.00 N/A N/A / N/A N/A / N/A 27/06/1997

Raj Glo Wir 72.70 76.00 3 / 500 85.40 / 33.00 *

Raj Oil 63.50 66.40 1504 / 132761 133.70 / 56.10 *

Raj Packagin 14.12 14.05 6 / 4165 16.10 / 8.30 *

Raj Rayon 9.60 10.10 28 / 3025 15.00 / 4.61 *

Raj Tele 58.85 60.45 125 / 12835 84.35 / 29.60 *

Raj. Petro 2.00 3.00 2 / 1000 4.90 / 0.80 03/11/1999

Raj. Poly-Res 1.00 1.00 2 / 200 4.00 / 0.20 19/05/1999

Raj. Tools 1.40 1.85 1 / 200 7.10 / 1.40 14/08/2001

Raj.gases Lt 1.15 1.50 1 / 900 1.50 / 1.15 08/03/2001

Raj.irrigatn 3.60 3.00 1 / 100 N/A / N/A 03/02/2005

Raj.polyestr 3.25 3.31 54 / 42303 N/A / N/A 21/09/2005

Raj.tube Mfg 10.13 10.39 5 / 1000 12.92 / 7.03 25/11/2009

Raja Bahadur 53.80 N/A 2 / 10 N/A / N/A 25/02/2002

Rajadhiraj 1.50 N/A N/A / N/A N/A / N/A 31/01/1997

Rajani Extr 1.40 N/A N/A / N/A N/A / N/A 21/05/1997

Rajapamills 413.05 409.40 13 / 46 555.00 / 200.05 *

Rajas Brew 4.25 N/A N/A / N/A N/A / N/A 13/12/1996

Rajas Tel 5.00 N/A N/A / N/A N/A / N/A 25/04/1995

Rajashr Poly 3.20 3.25 N/A / N/A N/A / N/A 20/03/1998

Rajasthan Polyesters 2.25 N/A N/A / N/A N/A / N/A 11/04/1996

Rajasthan Polyvin Tubes 0.50 N/A N/A / N/A N/A / N/A 25/06/1997

Rajath Finan 30.20 28.80 1 / 100 30.20 / 18.00 23/09/2009

Rajdarshan 7.75 7.39 2 / 200 11.60 / 5.44 26/11/2009

Rajdhani.lea 14.11 13.44 1 / 100 N/A / N/A 03/09/2007

Rajdoot Paints 24.25 23.30 1 / 200 24.25 / 16.00 20/08/1999

Rajen.mech. 26.50 27.00 7 / 500 40.95 / 18.00 *

Rajend Penta 49.00 N/A N/A / N/A N/A / N/A 30/05/1994

Rajendra Ele 11.86 22.65 1 / 50 22.65 / 11.86 08/05/2009

Rajendra Mining 1.05 1.35 10 / 18000 1.05 / 1.05 08/03/2001

Rajes Found 16.50 16.15 7 / 252 24.55 / 6.42 *

Rajesh Expo. 76.20 77.75 3189 / 626008 91.70 / 20.15 *

Rajesh Malleables 0.95 1.20 1 / 400 1.60 / 0.75 17/07/2001

Rajesh Solve 2.20 2.25 1 / 100 2.25 / 2.20 21/11/2000

Rajesh Strip 11.50 N/A N/A / N/A N/A / N/A 01/08/1997

Rajhans Food 4.50 5.00 1 / 200 5.00 / 2.00 08/10/1999

Rajind Alloy 1.25 N/A N/A / N/A N/A / N/A 14/08/1997

Rajind Pipes 2.45 2.45 9 / 1900 3.80 / 0.50 29/10/1999

Rajind Steel 2.15 2.20 17 / 6000 4.00 / 0.90 29/10/1999

Rajinder Pipes (Pp) 17.00 N/A N/A / N/A N/A / N/A 22/12/1995

Rajkamal Syn 6.60 6.02 1 / 50 N/A / N/A 16/09/2005

Rajkumar Frg 13.00 13.30 3 / 300 18.25 / 6.04 *

Rajlaxmi Ind 7.00 N/A N/A / N/A N/A / N/A 21/08/1997

Rajoo Engin. 15.32 16.08 49 / 21117 116.15 / 11.05 *

Rajprak Chem 0.50 5.00 N/A / N/A 5.00 / 0.50 02/02/1999

Rajratan Syn 1.00 0.95 1 / 1000 2.50 / 0.95 18/01/2000

Rajsh.sugar 87.50 89.20 40 / 2542 119.65 / 32.05 *

Rajshree Syn 7.30 N/A 1 / 100 N/A / N/A 22/05/2002

Rajshri Fore 1.00 1.00 1 / 200 N/A / N/A 22/09/1999

Rajvebh Electronics 2.00 2.75 N/A / N/A 2.00 / 2.00 03/04/1998

Rajvir Ind 70.85 72.85 19 / 3626 80.00 / 34.50 *

Rakan Steels 6.95 9.20 1 / 100 6.95 / 6.95 31/05/2000

Rallis India 868.25 870.45 237 / 4197 1024.00 / 280.00 *

Ram Informat 8.50 8.49 44 / 11960 11.22 / 4.00 *

Ram Kaashyap 14.79 14.39 2 / 200 19.20 / 9.28 25/11/2009

Ram Leather 1.25 1.40 3 / 2100 4.00 / 1.00 29/10/1999

Ram Rat.wire 35.05 36.85 11 / 960 43.00 / 18.35 *

Rama Fibres 4.50 N/A N/A / N/A N/A / N/A 22/03/1996

Rama Newspri 17.45 16.70 156 / 82436 26.60 / 10.95 *

Rama Paper 12.90 13.70 36 / 6190 23.15 / 4.75 *

Rama Petro 8.40 8.39 20 / 2746 13.00 / 5.33 *

Rama Phosph 18.45 19.40 69 / 14032 30.10 / 5.25 *

Rama Pulp 23.30 23.40 276 / 94931 24.73 / 3.15 *

Rama Vision 5.02 5.10 9 / 1051 8.60 / 3.61 26/11/2009

Ramco Systm 92.65 94.50 243 / 17387 136.65 / 40.00 *

Ramco Inds. 55.65 57.65 158 / 29931 1385.25 / 48.65 *

Ramco Super 4.25 4.50 1 / 250 N/A / N/A 18/05/2004

Ramgopal Pol 1.40 1.40 1 / 200 N/A / N/A 20/03/2002

Ramjidas Chm 1.00 N/A N/A / N/A N/A / N/A 24/09/1997

Rammaica (i) 2.42 2.31 2 / 200 2.93 / 2.20 09/10/2009

Rams Transformers 3.55 3.05 1 / 200 6.00 / 1.00 10/04/2000

Ramsarup Ind 82.45 86.65 150 / 20902 93.35 / 17.75 *

Ramsons Proj 14.50 13.85 1 / 5 29.90 / 13.20 *

Ramsunar Rol 4.00 N/A N/A / N/A N/A / N/A 22/09/1995

Rana Mahendra Papers 3.00 2.45 1 / 100 3.20 / 1.55 31/01/2001

Rana Sugars 12.53 12.83 306 / 62334 18.11 / 6.57 *

Ranakpur Exp 0.75 0.50 N/A / N/A 2.50 / 0.50 25/11/1998

Ranbaxy Lab. 444.05 430.05 16339 / 1050208 448.05 / 133.15 *

Rander Corp. 8.17 7.79 1 / 1 10.07 / 3.27 25/11/2009

Rane Brake 190.15 170.75 122 / 5028 210.00 / 142.00 14/02/2008

Rane Brake 92.35 94.90 27 / 3170 103.95 / 34.20 *

Rane Computr 4.00 4.05 1 / 1000 10.20 / 4.00 27/12/2001

Rane Enginee 261.35 257.00 48 / 3783 444.00 / 238.00 14/02/2008

Rane Engvl 120.00 120.10 8 / 741 146.95 / 42.00 *

Rane Holdin 112.50 111.50 267 / 22805 136.15 / 37.25 *

Rane Madras 65.15 63.70 141 / 20835 69.15 / 24.90 *

Range Aparel 1.50 N/A 1 / 100 N/A / N/A 17/01/2002

Ranghoji Cem 5.00 N/A N/A / N/A N/A / N/A 12/07/1994

Ranisagar Cm 1.60 1.50 1 / 200 3.00 / 1.00 28/10/1999

Ranjeev Allo 7.30 7.56 9 / 1600 19.45 / 7.19 12/10/2009

Ranjit Sec. 4.16 3.47 1 / 10 N/A / N/A 13/12/2004

Rank Aqua Est 1.60 2.10 1 / 100 7.90 / 0.50 27/04/2000

Ranklin Solu 49.65 50.20 161 / 143455 64.10 / 16.65 *

Ransi Soft 0.25 0.25 89 / 459301 4.50 / 0.25 16/08/2002

Rap Media 34.70 36.90 29 / 1373 65.10 / 15.00 *

Rapicut Carb 27.70 28.70 1 / 500 33.50 / 14.80 *

Rapid Invt 32.00 N/A N/A / N/A N/A / N/A 22/11/1995

Ras Propack 1.98 1.99 30 / 14125 2.30 / 0.59 *

Ras Resorts 28.40 29.85 4 / 4 43.05 / 20.75 *

Rasandik Eng 42.15 41.65 15 / 1079 53.80 / 15.00 *

Rasdhara Agr 3.10 3.25 N/A / N/A N/A / N/A 10/03/1998

Rashel Agro. 2.32 2.44 7 / 420 2.56 / 1.32 *

Rashtr.chem. 68.95 71.85 3647 / 574705 90.00 / 25.15 *

Rasi Electro 20.20 19.40 9 / 135 25.60 / 13.50 *

Rasik Plast 1.85 1.50 1 / 200 1.85 / 1.50 16/03/2001

Rasoi Ltd. 284.00 290.00 2 / 18 454.15 / 245.00 *

Rasoya Prote 28.25 30.50 22 / 2000 46.00 / 16.05 *

Rassi Fin (PR) 14.80 N/A 1 / 200 N/A / N/A 27/10/1999

Ratan Steels 10.90 8.75 1 / 100 10.90 / 1.10 30/10/2000

Ratan Vanasp 3.00 N/A N/A / N/A N/A / N/A 05/11/1996

Ratangiri Te 1.60 1.90 1 / 1000 3.00 / 1.40 20/06/2001

Rathi Alloys 0.70 0.90 2 / 1050 5.55 / 0.30 28/04/2000

Rathi Bars 8.50 8.49 19 / 5027 12.50 / 4.00 *

Rathi Graph. 9.50 8.99 7 / 709 12.14 / 5.00 *

Rathi Inv Pu 18.25 18.50 N/A / N/A 18.50 / 18.25 23/10/1998

Rathi Ispat 5.90 6.34 15 / 1630 8.04 / 2.93 *

Rathi St 15.99 16.53 77 / 23963 21.40 / 7.50 *

Rathiindustr 2.75 N/A N/A / N/A N/A / N/A 21/03/1997

Ratna Drugs 7.90 6.60 1 / 100 7.90 / 2.10 16/03/2000

Ratnabali Ca 119.00 124.95 2 / 15 141.85 / 61.00 25/11/2009

Ratnamani Eg 3.50 3.50 N/A / N/A 4.75 / 1.00 27/11/1998

Ratnamni Met 94.35 97.85 1130 / 75723 117.50 / 32.00 *

Raunaq Auto 13.86 14.76 6 / 1790 17.29 / 6.89 *

Raunaq Finance 2.40 2.50 2 / 600 7.70 / 0.50 05/05/2000

Ravalgaon 7960.35 8194.25 101 / 159 11187.00 / 3011.10 *

Ravi Hitech 1.00 1.00 N/A / N/A 1.00 / 1.00 25/02/1999

Ravi Spin. 0.40 0.40 1 / 2500 N/A / N/A 02/07/2002

Ravileela Dr 2.00 2.55 5 / 1200 5.00 / 0.50 13/04/2000

Ravileela Granites 0.95 0.95 1 / 500 3.00 / 0.65 19/07/2000

Ravinay Trad 12.04 11.47 8 / 5200 12.04 / 9.92 16/12/2008

Ravindra Tra 16.20 N/A N/A / N/A N/A / N/A 29/08/1997

Ravish Infus 0.10 0.10 1 / 100 0.10 / 0.10 07/03/2000

Ravlon Pen 0.50 0.50 N/A / N/A 6.00 / 0.20 04/12/1998

Ravraj Impex 1.20 1.00 1 / 300 8.00 / 0.95 17/07/2000

Rayban Sun 136.35 136.35 58 / 13057 142.40 / 53.00 14/10/2008

Raymed Labs. 9.00 10.00 1 / 100 10.00 / 7.10 03/01/2000

Raymond 184.85 189.25 1121 / 51496 234.40 / 68.10 *

RCC Cements 12.50 N/A N/A / N/A N/A / N/A 18/07/1996

RCS Vanaspathi 1.00 N/A N/A / N/A N/A / N/A 03/04/1997

Rdb Industri 93.40 97.05 114 / 10838 132.10 / 26.40 *

Reacto Paper 3.00 1.00 N/A / N/A 3.00 / 3.00 30/10/1998

Ready Foods 4.50 N/A N/A / N/A N/A / N/A 22/03/1996

Real Strips 52.70 54.65 58 / 10662 61.50 / 21.05 *

Real Value App 2.50 N/A N/A / N/A N/A / N/A 08/08/1997

Realtime Finlease 6.00 N/A N/A / N/A 6.00 / 2.50 15/04/1998

Reckitt Benc 246.25 246.40 5 / 340 260.00 / 170.05 19/02/2003

Recltd 235.20 235.15 3669 / 252897 243.50 / 53.55 *

Recron Syn 8.70 8.86 300 / 390043 12.35 / 4.70 04/10/2006

Redex Protech 1.60 2.00 1 / 100 5.20 / 0.20 29/03/2000

Redington 293.40 305.60 647 / 20760 324.40 / 80.10 *

Refco & Wessamet 13.00 N/A N/A / N/A N/A / N/A 17/07/1995

Refex Refrig 27.65 28.50 108 / 16208 44.90 / 13.80 *

Refnol Resin 9.00 8.91 26 / 3300 13.50 / 5.01 *

Reg.ceramic 9.19 9.13 8 / 5651 12.15 / 4.70 *

Rega Realty 9.97 9.50 1 / 10 11.75 / 5.35 25/11/2009

Regal Entert 4.46 4.25 2 / 500 6.11 / 3.71 26/11/2009

Regaul Blue India 3.75 N/A N/A / N/A N/A / N/A 04/12/1996

Regency Cer (Prom) 9.00 N/A N/A / N/A N/A / N/A 14/10/1996

Regency Diap 3.75 N/A N/A / N/A N/A / N/A 26/04/1995

Regency Hosp 1.60 1.85 2 / 300 3.25 / 1.60 29/05/2001

Regency Ind 3.50 N/A N/A / N/A N/A / N/A 18/02/1994

Regency Spin-Tex 7.90 7.95 1 / 2000 13.25 / 7.90 02/08/1999

Regency Trus 12.96 13.64 19 / 9100 15.06 / 3.44 *

Regent Agro 0.50 N/A N/A / N/A 0.50 / 0.50 15/03/1999

Regent Chem. 2.00 1.90 1 / 100 2.00 / 2.00 16/02/2001

Rei Agro Ltd 42.35 41.95 2813 / 563835 760.00 / 38.00 *

Reil Elec 230.05 219.90 1 / 50 232.00 / 209.50 10/09/2009

Reil Products 2.00 2.00 N/A / N/A 2.75 / 0.85 21/04/1998

Reinz Talbros 4.00 4.00 1 / 1000 10.00 / 4.00 20/03/2001

Reisix Tenr 118.75 125.55 93 / 4170 1320.00 / 113.35 *

Rekvina Lab. 5.21 6.50 1 / 100 N/A / N/A 30/09/2003

Rel Bank Etf 932.50 920.00 8 / 12 1030.00 / 753.55 *

Rel Com Ltd 166.90 168.90 20588 / 1661944 359.00 / 131.35 *

Rel Indl Inf 902.35 937.35 6473 / 153757 1287.00 / 231.05 *

Rel Infra 1039.10 1034.70 23764 / 650852 1404.45 / 428.30 *

Rel Pet 130.85 130.40 16503 / 2233265 152.95 / 68.10 24/09/2009

Rel Petro 21.60 21.95 742 / 858396 36.95 / 20.60 09/10/2002

Rel. Grow. Fund 15.15 16.50 1 / 100 17.00 / 9.00 07/05/1999

Rel.cap. 831.70 826.80 43298 / 1505998 1066.00 / 274.20 *

Rel.chemotx 28.95 29.85 68 / 6929 43.70 / 14.00 *

Relaxo Foot. 178.55 184.25 127 / 13555 220.35 / 24.25 *

Reli Globe 30.95 31.95 28 / 8433 41.45 / 11.36 *

Reliab Ven 22.00 23.00 2 / 206 36.50 / 9.15 *

Reliable Finstock Ser 1.00 N/A N/A / N/A N/A / N/A 16/05/1997

Reliance 1048.90 1064.60 58141 / 1709745 2490.00 / 1011.25 *

Reliance Capital (Pp) 18.00 N/A N/A / N/A N/A / N/A 19/01/1996

Reliance Petro (Pp) 5.80 N/A N/A / N/A N/A / N/A 13/09/1996

Reliancegold 1699.43 1724.58 107 / 600 1744.00 / 1496.00 *

Relic Techno 6.85 6.94 7 / 1065 8.65 / 4.55 *

Relig Tech 76.55 79.00 18 / 1102 131.30 / 29.45 *

Religare Ent 380.05 386.70 203 / 7867 543.00 / 274.50 *

Relish Phar 0.50 0.45 11 / 8900 N/A / N/A 31/01/2003

Relmedia 257.70 266.45 2728 / 118686 463.50 / 136.00 *

Relson India 13.23 12.60 1 / 100 13.23 / 13.23 27/07/2009

Remi Metals 30.00 30.50 47 / 6299 50.76 / 2.68 *

Remi Process 2.99 11.47 2 / 300 2.99 / 2.85 08/05/2009

Remi Sales 14.00 N/A 1 / 100 N/A / N/A 01/01/2002

Remi Securit 14.00 N/A 1 / 100 N/A / N/A 02/01/2002

Reming Rand 5.00 N/A N/A / N/A N/A / N/A 05/09/1994

Remsons Ind. 18.05 18.95 5 / 1113 24.80 / 13.55 *

Ren Jewelery 46.65 49.35 296 / 28885 57.00 / 18.15 *

Rencal Chemicals 1.50 1.50 N/A / N/A 4.50 / 1.00 28/08/1998

Renco Gears 16.00 N/A N/A / N/A N/A / N/A 22/03/1996

Renuka Sugar 217.45 227.05 4586 / 459118 240.45 / 46.15 *

REPL Engg 0.65 0.80 13 / 5900 3.10 / 0.40 04/09/2001

Repro India 79.20 82.90 147 / 5620 132.90 / 42.30 *

Resonance 24.95 25.70 18 / 4170 30.85 / 4.95 *

Respon Ind 800.00 801.50 1 / 50 805.00 / 383.65 24/11/2009

Restile Cer. 11.16 11.70 1 / 1 16.80 / 6.56 *

Resurgere 85.30 88.60 1544 / 142086 139.45 / 36.00 *

Revathi Equ. 566.70 573.90 80 / 854 715.00 / 330.00 *

Revati Organ 2.75 2.75 1 / 500 8.00 / 2.00 18/12/2001

Rexnord Ele. 7.00 7.07 3 / 301 8.25 / 3.80 *

Rfl Internat 1.46 1.43 51 / 138822 1.73 / 0.59 *

Rgn Security 12.85 11.95 1 / 100 16.85 / 11.95 21/02/2001

Rhone Poul 363.30 359.85 50 / 649 815.90 / 285.00 15/01/2002

Rhutu Udyog 4.70 3.90 1 / 100 10.00 / 1.50 22/06/2000

Riba Textils 14.95 15.10 113 / 19442 77.15 / 13.59 *

Rich Capital 126.40 133.00 9 / 936 173.50 / 4.50 *

Rich Gold Fi 1.60 1.40 1 / 2000 5.00 / 1.25 22/03/2000

Rich Stones (I) 8.50 N/A N/A / N/A N/A / N/A 26/09/1996

Richa Ind 136.80 138.95 103 / 22796 161.80 / 29.00 *

Richimen Silk 2.75 N/A N/A / N/A N/A / N/A 22/03/1996

Richirich Ag 4.04 4.25 7 / 1905 8.63 / 3.80 *

Richline Ph 1.00 N/A N/A / N/A N/A / N/A 31/07/1997

Rico Agroil 3.25 3.00 11 / 4600 5.75 / 0.15 29/10/1999

Rico Auto 28.90 27.60 1234 / 529755 31.70 / 7.10 *

Ricoh India 23.70 24.05 23 / 10650 29.75 / 11.25 *

Riddhi Synth 3.24 2.70 1 / 50 N/A / N/A 17/08/2005

Ridhi Sidhi 182.45 185.35 646 / 26674 201.00 / 57.95 *

Rids Secur. 17.00 16.75 14 / 8250 23.10 / 12.44 *

Riga Sugar 38.70 40.45 53 / 6632 61.70 / 15.00 *

Rikvin Floor 1.00 0.80 N/A / N/A 2.00 / 0.60 22/02/1999

Ril Cap Ven 20.35 20.80 1314 / 4276506 30.15 / 15.70 24/07/2006

Ril Ene Ven 32.80 32.90 987 / 1172098 50.45 / 26.10 24/07/2006

Ril Nat Res 67.35 67.95 21829 / 4700890 112.25 / 34.70 *

Rilbbph 530.00 536.00 6 / 12000 545.00 / 530.00 11/01/2005

Rinki Petro 0.25 0.25 1 / 1000 N/A / N/A 30/12/2002

Rinku Poly 2.50 2.35 1 / 300 2.50 / 2.35 05/09/2001

Rishab Agro 7.50 N/A N/A / N/A N/A / N/A 13/02/1997

Rishab Fin 6.06 6.29 3 / 346 8.44 / 2.09 25/11/2009

Rishab Food 5.25 N/A N/A / N/A N/A / N/A 02/06/1995

Rishab Ind 1.00 N/A N/A / N/A N/A / N/A 09/09/1997

Rishab Yarn 1.55 2.00 1 / 1000 3.50 / 1.00 15/03/2000

Rishabh Digh 23.00 23.90 26 / 6713 25.90 / 7.27 *

Rishabhdev 17.50 17.85 478 / 140059 47.00 / 14.90 *

Rishi Laser 43.00 42.95 225 / 49133 47.00 / 18.00 *

Rishi Oil 103.00 N/A N/A / N/A N/A / N/A 30/10/1997

Rishi Packer 7.39 7.12 20 / 5563 8.99 / 4.25 *

Rishiroop Ru 5.19 4.98 2 / 50 5.19 / 2.32 *

Rit Pro Ind 17.25 17.90 119 / 21827 51.75 / 14.05 *

Ritesh Expo 1.60 N/A N/A / N/A N/A / N/A 03/09/1997

Ritesh Inter 4.03 4.20 9 / 789 6.48 / 3.35 *

Ritesh Polyesters 4.50 N/A N/A / N/A N/A / N/A 13/09/1996

Riverdale Fo 4.15 3.46 4 / 2650 N/A / N/A 05/07/2005

Rizvi Exports 1.00 1.00 2 / 600 6.75 / 1.00 10/01/2000

Rk Forgings 103.60 108.20 11 / 1137 108.20 / 21.30 *

RK Suitings 23.00 24.35 1 / 800 N/A / N/A 01/07/1999

Rlf Limited. 6.48 6.18 126 / 175972 6.48 / 1.39 *

RMI Foods 9.50 8.50 5 / 500 9.50 / 0.95 04/06/2001

RMI Steels 2.45 2.00 1 / 500 2.45 / 0.40 15/03/2000

RN Paper 3.50 N/A N/A / N/A N/A / N/A 04/11/1997

Rnbowdenim 3.45 3.76 5 / 304 5.59 / 3.02 *

Robinson Wor 15.25 16.00 1 / 100 22.55 / 6.81 24/11/2009

Rochee's Bre 15.25 16.00 4 / 300 N/A / N/A 20/12/2004

Rock Copco 13.40 N/A N/A / N/A N/A / N/A 05/08/1997

Rock Leasing 20.00 17.00 N/A / N/A 20.00 / 20.00 05/05/1998

Rock.h.petro 4.30 4.21 10 / 3000 6.07 / 1.75 *

Rockland Therminiocs 5.00 4.50 N/A / N/A 5.00 / 5.00 15/07/1998

Rockline Pro 5.50 5.50 1 / 500 7.00 / 5.50 28/07/2000

Rockwool 10.40 10.93 40 / 11445 N/A / N/A 05/10/2005

Rodal Circa 10.00 N/A N/A / N/A N/A / N/A 13/03/1995

Rohini Strip 0.35 0.35 1 / 2000 4.80 / 0.30 13/12/2000

Rohit Ferro 37.30 38.90 292 / 82247 49.05 / 12.35 *

Rohit Pulp 25.35 26.45 10 / 970 34.05 / 8.65 *

Rohit Tissue 10.00 N/A N/A / N/A N/A / N/A 15/10/1996

Roland Ind 12.50 N/A N/A / N/A N/A / N/A 13/03/1997

Rolcon Engg. 110.35 105.10 1 / 100 N/A / N/A 21/07/2006

Rolex Pharma 2.75 N/A N/A / N/A N/A / N/A 07/02/1997

Rollatainer 185.50 195.25 18 / 926 294.35 / 47.50 *

Rolta (i) 164.45 170.45 8341 / 701940 206.25 / 40.70 *

ROM Industries 0.50 0.50 N/A / N/A 3.75 / 0.50 31/08/1998

Roman Tar 48.60 50.15 122 / 10077 72.00 / 17.55 *

Roofit Indus 4.60 4.90 194 / 38044 N/A / N/A 31/01/2003

Roopa Indus 5.55 5.34 11 / 10258 5.65 / 2.31 *

Roplas 9.50 11.45 1 / 50 N/A / N/A 21/07/2003

Rose Invst 7.35 7.00 1 / 500 7.35 / 7.35 29/09/2009

Rose Labs. 17.00 17.01 15 / 1053 20.55 / 5.27 *

Rose Merc Lt 2.37 2.17 15 / 930 N/A / N/A 20/12/2004

Rose Zinc 4.02 3.86 9 / 3800 6.58 / 2.34 *

Rosekamal Tx 4.20 N/A 13 / 243400 N/A / N/A 25/04/2006

Roselabs Fin 8.80 8.50 11 / 1515 10.27 / 5.05 *

Rosette Resorts 2.40 N/A N/A / N/A N/A / N/A 25/07/1997

Ross Murar Fin 0.10 N/A N/A / N/A N/A / N/A 28/11/1997

Rossell Ind 210.00 183.00 1 / 1 210.00 / 83.75 26/08/2002

Rotam Comm. 107.00 105.00 3 / 189 111.00 / 57.05 *

Roto Pumps 61.95 62.20 101 / 7586 76.50 / 26.05 *

Rotoflex Inds 17.00 N/A N/A / N/A 17.00 / 17.00 15/05/1998

Royal Cushio 10.99 10.47 2 / 1000 11.20 / 3.55 *

Royal Enfield Motors 48.75 N/A N/A / N/A N/A / N/A 24/05/1996

Royal Industries 4.25 N/A N/A / N/A N/A / N/A 22/07/1996

Royal Resort 1.50 1.50 1 / 200 4.00 / 1.00 09/08/2000

Royale Manor 14.20 14.65 76 / 12095 18.80 / 6.61 *

Royalorch 68.65 70.05 194 / 14370 83.45 / 37.05 *

Royce Marine 4.50 N/A N/A / N/A N/A / N/A 07/09/1995

RPG Cables 25.05 25.65 49 / 15379 28.65 / 8.60 *

Rpg Lifesci 56.55 57.35 43 / 11814 62.45 / 17.65 *

Rpg Trans(ps 266.10 291.00 222 / 11555 380.00 / 157.10 11/02/2008

RPG Transmi 28.20 28.05 121 / 16769 32.50 / 6.14 01/10/2004

Rpower 141.30 143.50 13291 / 878373 210.00 / 89.45 *

RR Securties 1.50 N/A N/A / N/A N/A / N/A 11/07/1997

RS Petrochm 1.45 1.55 1 / 200 4.20 / 1.45 10/01/2001

RSL Ind 106.45 133.00 1 / 1 183.20 / 70.85 10/01/2002

RSL Inds 2.85 3.05 8 / 5800 8.95 / 1.00 15/10/1999

Rsl Texttile 21.00 21.00 9 / 1300 35.00 / 15.10 10/10/2003

Rswm Ltd 77.40 80.25 14 / 1003 87.90 / 23.00 *

Rsystem Int* 72.00 71.00 1 / 100 72.00 / 45.00 07/05/2009

Rsystems Int 79.20 77.95 136 / 10309 99.00 / 42.10 *

Rts Power Co 65.80 67.00 20 / 888 307.75 / 58.65 *

Rubber Prod. 7.26 7.36 1 / 200 11.42 / 6.18 24/11/2009

Rubfila Int. 2.54 2.79 18 / 6459 3.50 / 1.36 *

Rubra Medica 22.00 21.45 17 / 39200 30.00 / 10.00 *

Ruby Mills 724.10 737.45 41 / 939 906.70 / 251.05 *

Ruchi Infra. 56.25 57.25 68 / 12379 74.95 / 8.45 *

Ruchi Soya 81.15 84.40 2844 / 824881 102.35 / 16.80 *

Ruchi Strips 12.36 12.99 43 / 15094 20.71 / 4.68 *

Ruchika Elec 3.00 N/A N/A / N/A N/A / N/A 15/06/1994

Ruchira Pap 7.04 7.16 6 / 1850 10.05 / 4.00 *

Ruia Aquacul 2.00 2.00 1 / 1000 2.00 / 2.00 08/03/2001

Rumkish Tyre 2.00 N/A N/A / N/A N/A / N/A 11/02/1997

Rungta Irrig 33.60 34.15 3 / 130 52.35 / 10.00 26/11/2009

Rupal Chemicals 16.00 N/A N/A / N/A N/A / N/A 10/05/1996

Rupal Laminates 2.00 2.00 3 / 500 2.00 / 1.00 31/03/2000

Rupangi Imp 0.94 0.85 19 / 8451 N/A / N/A 22/09/2003

Rushabh Capital 1.75 N/A N/A / N/A N/A / N/A 14/08/1997

Rushabh Precions 8.90 7.95 1 / 200 10.45 / 1.55 15/06/2000

Rusoday & Co 2.00 2.00 3 / 2000 5.50 / 1.30 13/04/2000

Rusoday Sec. 6.00 6.00 2 / 1100 6.00 / N/A 04/01/2000

Rust Hornsby 15.00 N/A N/A / N/A N/A / N/A 10/07/1995

Rustagi Trad 145.00 N/A N/A / N/A N/A / N/A 19/10/1995

Ruttonsha In 16.50 15.75 2 / 200 23.10 / 8.00 *

| 0-9 A B C D E F G H I J K L M N O P Q R S T U V W X Y Z |

| NSE | BSE |

| Business Line | The Hindu |