(G)

Company Name	Close	Prev Close	Trade / Volume	Year High/Year Low
G A I L	420.55	406.35	686669075.00 / 1641609.00	555.50 / 303.00
G M Breweries Ltd	70.00	70.05	57373.10 / 813.00	159.85 / 62.00
Gabriel India Ltd	13.95	14.85	1691775.50 / 120203.00	37.30 / 12.70
Gallantt Metal Limited	21.70	22.15	495511.00 / 23094.00	52.25 / 14.05
Gammon India Ltd	220.90	223.10	6511237.10 / 29494.00	844.00 / 197.00
Gammon Infra Proj Ltd.	96.25	98.55	2094132.35 / 21639.00	185.00 / 91.05
Gandhi Spl. Tubes Ltd	81.95	78.40	15714.50 / 193.00	273.00 / 64.25
Ganesh Housing Corp Ltd	187.30	194.70	60959.80 / 324.00	849.00 / 173.05
Gangotri Textiles Ltd.	9.20	9.15	24802.75 / 2689.00	27.00 / 8.50
Garden Silk Mills Lt	54.90	55.00	89719.65 / 1629.00	122.00 / 43.10
Garware Offsh	187.75	186.85	472841.20 / 2531.00	297.00 / 135.30
Garware Wallropes Lt	83.70	82.15	85484.85 / 1040.00	258.75 / 69.50
Gateway Dist	90.35	90.85	24547996.20 / 268691.00	174.40 / 64.55
Gati Limited	68.30	68.70	1810085.05 / 26485.00	216.00 / 62.00
Ge Shipping	364.00	385.15	226523334.75 / 612533.00	625.80 / 290.00
Gemini Com	169.05	172.05	1337593.50 / 7923.00	309.00 / 105.00
Genesys Intl Corpn L	116.50	111.25	216123.50 / 1884.00	142.80 / 28.60
Genus Power Infrastru Ltd	312.35	317.95	8073989.50 / 25323.00	950.00 / 240.30
Geodesic Info	180.50	179.85	1890907.30 / 10500.00	282.00 / 135.00
Geojit Fin. Serv. Lt	42.25	42.80	6120879.35 / 144253.00	131.55 / 30.30
Geometric Soft	65.90	62.00	94520290.80 / 1424557.00	103.45 / 37.70
Ghcl Ltd.	84.40	85.75	35675494.15 / 422960.00	209.90 / 44.15
Gic Housing Finance	54.15	54.60	591643.55 / 10936.00	108.35 / 43.65
Gillette India Ltd	896.70	894.25	690780.45 / 767.00	1548.40 / 787.25
Ginni Filaments Ltd	8.00	8.00	44789.50 / 5612.00	21.50 / 7.60
Gitanjali Gems Limited	238.70	241.10	39062869.75 / 160792.00	490.00 / 201.00
Gkw Ltd	81.60	84.75	12247.80 / 158.00	113.00 / 44.75
Glaxosmithkline Cons	642.50	647.60	241141.15 / 379.00	798.85 / 515.00
Glaxosmithkline Pharma Lt	1180.10	1180.40	29287939.10 / 24799.00	1218.00 / 704.50
Glenmark Phar	668.55	664.00	198611719.80 / 296811.00	741.05 / 351.10
Global Vec Helicorp Ltd	63.00	64.25	213701.85 / 3405.00	208.00 / 50.10
Glodyne Tech	617.85	575.45	5490534.25 / 9086.00	623.00 / 175.00
Glory Polyfilms Ltd.	108.55	104.20	3507500.05 / 32316.00	119.80 / 54.10
Gmr Ferro Alloys Ltd	61.60	58.65	2472038.35 / 40227.00	139.65 / 30.70
Gmr Industries Ltd.	84.90	85.00	644987.40 / 7627.00	247.70 / 47.75
Gmr Infra	105.80	104.95	514163391.00 / 4889598.00	891.00 / 76.40
Goa Carbon Limited	138.20	139.30	825328.40 / 5961.00	154.40 / 38.00
Godawari Pow & Isp Ltd	200.15	202.95	1101012.50 / 5489.00	400.00 / 123.10
Godfrey Phil	1500.30	1499.20	2097032.70 / 1399.00	2239.00 / 1082.00
Godrej Consum	127.20	128.35	503843.85 / 3948.00	157.75 / 87.60
Godrej Ind L	168.40	168.80	21930051.30 / 128526.00	503.00 / 118.50
Gokaldas Exports Ltd	181.00	180.15	122316.40 / 675.00	274.75 / 152.65
Gokul Refoils & Solv Ltd	253.40	253.30	11462952.50 / 45007.00	260.00 / 163.65
Goldiam Internationa	40.00	40.10	68524.60 / 1711.00	102.00 / 37.10
Goldstone Infratech Ltd	37.50	38.15	545380.60 / 14634.00	76.65 / 29.90
Goldstone Technologi	117.60	118.10	34009013.75 / 289881.00	268.30 / 83.85
Grabal Alk Ltd	81.00	82.00	127397.20 / 1493.00	138.00 / 71.00
Granules India Limit	58.30	59.75	510354.90 / 8744.00	126.00 / 45.00
Graphite India Ltd	60.35	61.50	907693.25 / 14974.00	101.30 / 39.05
Grasim	2019.90	2000.85	240708435.00 / 119157.00	4051.00 / 1625.00
Grasim Industries Lt	2032.00	2100.00	240708435.00 / 119157.00	4019.00 / 1700.00
Great Offshore Ltd	541.60	562.80	118340620.10 / 215226.00	1145.00 / 384.50
Greaves Cotton Ltd.	162.05	161.05	590793.05 / 3643.00	470.00 / 157.20
Greenply Industries	147.20	150.30	162703.95 / 1101.00	420.00 / 135.00
Grindwell Norton Limited	99.95	99.80	228522.95 / 2281.00	197.50 / 93.00
Gruh Finance Ltd.	146.75	146.00	109068.90 / 752.00	227.00 / 120.20
Gss America Info Ltd.	278.30	271.60	109877013.95 / 396400.00	869.00 / 200.50
Gtc Industries Ltd	135.50	137.25	4158319.95 / 30605.00	766.70 / 104.30
Gtl Infra.ltd	40.20	40.00	85229815.65 / 2115751.00	106.50 / 28.00
Gtl Ltd	198.90	203.15	64104170.00 / 322371.00	316.45 / 190.00
Gtn Industries Limited	15.90	16.55	60650.75 / 3810.00	45.00 / 12.75
Gtn Textiles Limited	14.00	14.10	72997.75 / 5243.00	30.60 / 11.50
Gufic Biosciences Lt	7.70	7.95	34464.00 / 4432.00	28.00 / 7.00
Guj Ind Pow Co. Ltd	79.00	78.00	31017157.65 / 397014.00	185.90 / 61.00
Guj N R E Coke	99.90	104.00	175870342.35 / 1744289.00	181.70 / 60.90
Guj Narmada Fe	114.60	118.35	11043247.05 / 95857.00	232.05 / 97.75
Guj State Fert & Che	163.90	172.45	6029640.00 / 36309.00	370.00 / 139.05
Guj. Apollo Ind. Ltd.	175.00	179.10	288000.80 / 1631.00	400.00 / 151.00
Gujarat Alkal	149.90	162.85	191712445.70 / 1252935.00	273.85 / 120.00
Gujarat Ambuja Expor	38.55	38.70	218499.75 / 5664.00	104.50 / 29.35
Gujarat Fluoro	214.70	209.25	16069163.90 / 75659.00	800.00 / 157.60
Gujarat Gas Co. Ltd	277.30	284.05	1062522.65 / 3821.00	389.90 / 220.00
Gujarat Lease Financ	5.25	5.00	71471.00 / 13688.00	26.05 / 4.45
Gujarat Mineral Dev	205.85	241.45	180283506.80 / 834315.00	3048.35 / 198.00
Gujarat Sidhee Cemen	22.55	22.65	1276205.60 / 56654.00	44.70 / 15.35
Gujarat State Petro Ltd	59.65	64.25	520361316.30 / 8608398.00	114.20 / 47.15
Gulf Oil Corp. Ltd	80.30	82.00	857668.35 / 10598.00	392.00 / 67.35
Gvk Pow. & Infra Ltd.	39.90	39.95	76978127.30 / 1925706.00	929.00 / 29.10
Gwalior Chem Ind Ltd	96.60	98.20	17676598.45 / 179867.00	128.40 / 38.00