(D)

Company Name	Close	Prev Close	Trade / Volume	Year High/Year Low
D S Kulkarni Develop	75.15	73.65	5856085.00 / 77558.00	87.50 / 15.50
Dabur India Ltd	157.95	153.30	232319778.45 / 1469377.00	160.80 / 73.60
Dalmia Cem (bh)	143.30	141.80	5598184.85 / 39195.00	219.75 / 68.25
Datamatics Global Ser Ltd	39.10	38.50	2070354.00 / 52618.00	49.50 / 13.10
Dcm Financial Servic	5.15	4.90	261384.15 / 51790.00	7.70 / 1.90
Dcm Ltd	30.85	29.65	201846.45 / 6607.00	36.50 / 14.00
Dcm Shriram Con	51.95	51.40	2269191.35 / 43544.00	74.20 / 20.50
Dcw Ltd	21.15	21.25	29335526.85 / 1380081.00	22.30 / 6.70
De Nora India Limited	58.40	61.40	45839.50 / 785.00	74.25 / 33.70
Deccan Cements Limited	202.95	195.20	110489.40 / 539.00	299.90 / 105.50
Deccan Chronicle	159.95	151.75	301541877.00 / 1899153.00	163.80 / 25.15
Decolight Ceramics Ltd.	9.95	9.20	35686.10 / 3698.00	17.00 / 5.90
Deepak Fertilizers &	88.35	87.80	3614084.60 / 40830.00	111.90 / 47.10
Delta Corp Limited	42.85	39.75	24620315.90 / 589156.00	59.25 / 20.65
Delta Magnets Limited	15.30	14.60	14625.00 / 1000.00	22.20 / 9.70
Dena Bank	69.00	64.15	400750784.35 / 5970246.00	79.90 / 25.00
Develop Credit Bank Ltd	36.95	34.60	87807348.85 / 2438762.00	48.80 / 13.65
Dewan Housing Fin Co	178.30	175.60	144217224.95 / 809289.00	219.60 / 45.15
Dhampur Sugar Mills	125.40	119.50	231831564.05 / 1859764.00	126.50 / 19.35
Dhanalakshmi Bank	146.20	141.30	58472711.05 / 401875.00	178.30 / 38.50
Dhanus Tech. Ltd.	31.05	30.00	1063667.10 / 34626.00	46.90 / 11.40
Dharanisugars &chemi	91.20	89.20	4376457.90 / 48373.00	95.15 / 10.20
Dhunseri Tea & Ind.	159.70	156.85	138564.05 / 869.00	190.00 / 54.00
Dic India Limited	198.40	174.20	7168018.35 / 36730.00	203.00 / 96.00
Digjam Limited	7.85	7.10	326916.55 / 42568.00	10.95 / 3.60
Dish Tv India Ltd.	37.65	36.05	16050.25 / 571.00	57.20 / 12.60
Dishman Pharma & Che	222.50	219.05	49273833.65 / 221300.00	272.85 / 88.15
Dishtv-ppdup Re.0.75	27.75	25.85	16050.25 / 571.00	39.95 / 21.10
Divi's Laboratories	566.10	552.15	95220229.25 / 169601.00	1368.00 / 450.00
Dlf Limited	390.05	380.00	4689073412.45 / 12220836.00	519.90 / 124.05
Dolphin Off. Ent Ind Ltd.	341.05	340.95	934029.90 / 2717.00	397.60 / 109.00
Donear Ind. Limited	22.65	21.55	44394.00 / 1960.00	45.50 / 14.50
Dpsc Limited	449.95	439.25	78928.05 / 176.00	579.80 / 175.00
Dr. Reddy's	1099.85	1069.25	471018679.40 / 432244.00	1119.85 / 355.25
Dredging Corp	496.80	508.95	31725389.15 / 63355.00	652.00 / 175.55
Duncans Industries L	9.45	9.15	193381.65 / 20655.00	12.00 / 4.70
Dwarikesh Sugar Ind	111.05	103.95	9843245.00 / 89282.00	122.00 / 28.60
Dynacons Systems & S	0.75	0.75	35559.10 / 47961.00	1.50 / 0.35
Dynamatic Tech	882.40	888.25	68388.65 / 77.00	1350.00 / 335.00