(P)

Company Name	Close	Prev Close	Trade / Volume	Year High/Year Low
P A E Ltd	31.35	31.15	187122.85 / 5995.00	36.40 / 10.00
P&g Hygiene & Health	1841.65	1855.75	15075251.15 / 8116.00	1900.00 / 665.00
Page Industries Ltd	719.95	705.20	206377.15 / 292.00	725.00 / 256.30
Panacea Biotec Ltd	158.65	160.30	1614850.60 / 10151.00	209.00 / 50.00
Panoramic Uni	266.95	267.80	12254621.05 / 45431.00	279.10 / 180.00
Pantaloon Dvr 'b' Class	237.90	226.75	1493783.30 / 6335.00	249.80 / 54.50
Pantaloon Retail (i)	335.10	328.65	264556190.20 / 797221.00	364.70 / 105.50
Paper Products Ltd	58.70	58.85	427619.30 / 7279.00	75.45 / 25.00
Paramount Comm Ltd	14.75	14.95	11314469.60 / 771640.00	16.95 / 5.60
Parekh Alum. Ltd	110.95	111.15	1122715.60 / 10132.00	128.00 / 42.60
Parekh Platinum Ltd.	8.90	9.35	59630.00 / 6700.00	10.30 / 2.45
Parsvnath Dev	112.55	111.25	104114977.40 / 932147.00	151.50 / 31.00
Patel Engineering Lt	449.00	457.15	71438926.10 / 159305.00	525.80 / 103.20
Patel Int. Log. Ltd	27.00	27.00	62283.75 / 2300.00	35.00 / 14.25
Patni Comp Sys	443.40	460.00	666023291.20 / 1494871.00	518.85 / 94.00
Patspin India Ltd	7.95	7.90	190003.40 / 23794.00	9.65 / 4.55
Pba Infrastructure L	69.10	69.60	962764.20 / 13946.00	84.20 / 20.50
Peacock Industries L	2.50	2.55	962.55 / 387.00	3.65 / 1.30
Pearl Engg Polymers	4.55	4.55	7750.10 / 1811.00	5.50 / 2.20
Pearl Polymers Ltd	10.85	10.45	13480.00 / 1300.00	13.75 / 5.55
Peninsula Land Limited	79.95	75.70	59411520.50 / 739715.00	101.25 / 15.25
Petron Engg Const Lt	196.90	202.25	447791.20 / 2264.00	236.80 / 56.10
Petronet Lng Limited	69.60	69.10	57596477.40 / 835893.00	84.90 / 29.40
Pfizer Ltd	916.15	910.90	2634346.65 / 2873.00	996.10 / 435.00
Philips Carbon Black	155.85	157.40	848097.95 / 5495.00	188.80 / 24.25
Phoenix Mills Ltd	185.05	185.30	9517031.70 / 51304.00	198.00 / 44.25
Pidilite Industries	182.55	178.00	11035485.75 / 60745.00	184.80 / 75.70
Pioneer Embroideries Ltd	17.70	18.25	150387.30 / 8594.00	27.20 / 8.40
Pipavav Shipyard Ltd	58.05	58.00	137354281.00 / 2366370.00	61.10 / 50.10
Piramal Glass Limited	65.00	62.10	1435511.75 / 22265.00	95.20 / 26.35
Piramal Healthcare Ltd	400.30	397.35	13362873.60 / 33568.00	422.70 / 163.50
Piramal Life Sic.ltd	80.50	79.80	34305.20 / 429.00	95.80 / 29.60
Pitti Laminations Ltd	31.75	31.85	111733.30 / 3489.00	51.45 / 16.50
Plastiblends India Ltd	118.00	120.00	236.00 / 2.00	143.00 / 75.25
Plethico Pharmace Limited	318.70	318.60	13007861.30 / 40732.00	332.00 / 79.00
Pnb Gilts Limited	29.90	29.60	3098992.10 / 104304.00	32.50 / 15.35
Pochiraju Ind Ltd	17.25	17.10	395357.70 / 23082.00	20.65 / 6.90
Polar Industries Ltd	3.80	3.90	42562.70 / 11189.00	8.65 / 3.25
Polaris Soft	170.10	166.75	155798617.15 / 930215.00	180.85 / 25.20
Polyplex Corporation	166.80	166.70	303026.95 / 1826.00	222.00 / 92.25
Ponnie Sugars (erode	100.55	102.60	2195223.30 / 21778.00	114.85 / 20.00
Power Fin Corp Ltd.	251.90	253.70	256747866.15 / 1014256.00	257.95 / 97.00
Power Grid Corp. Ltd.	106.80	104.60	279348779.50 / 2631244.00	130.00 / 66.25
Power Trading	110.35	110.95	418089017.85 / 3740482.00	116.80 / 54.20
Praj Industries Ltd	90.15	89.00	213511846.05 / 2402726.00	122.70 / 45.05
Prajay Eng. Syn. Ltd.	30.50	30.50	4281423.00 / 141166.00	53.20 / 12.35
Prakash Industries L	143.35	143.35	11586127.15 / 80878.00	168.00 / 32.20
Pratibha Inds. Ltd.	263.10	239.70	331721210.75 / 1274587.00	272.40 / 47.15
Precision Pipes Ltd.	65.30	63.55	1810757.15 / 27786.00	69.80 / 26.05
Precision Wires Indi	72.05	72.30	19664.00 / 270.00	74.95 / 16.30
Precot Meridian Limited	90.35	93.00	68880.90 / 760.00	99.00 / 32.00
Premier Ltd	133.80	129.55	5276619.65 / 39711.00	154.90 / 21.60
Pricol Limited	16.90	17.25	1155559.00 / 68065.00	17.75 / 5.85
Prime Focus Limited	200.05	200.05	1390408.80 / 7003.00	281.90 / 51.20
Prime Securities Lim	36.25	33.50	4953005.20 / 138378.00	51.00 / 8.70
Prism Cements Ltd	40.80	39.70	74284416.20 / 1822518.00	60.40 / 14.00
Prithvi Info. Soln.	65.35	64.35	6023471.50 / 92741.00	85.00 / 30.60
Pritish Nandy Commun	33.45	32.50	10009704.10 / 296956.00	43.00 / 12.10
Provogue (india) Lim	59.90	59.90	32635844.85 / 544128.00	75.20 / 26.50
Psl Limited	144.40	149.05	20496221.95 / 141858.00	188.00 / 60.00
Psu Bank Bees	341.59	338.00	57266.50 / 169.00	410.00 / 134.00
Ptl Enterprises Ltd	17.25	17.10	42650.00 / 2500.00	23.10 / 6.35
Pudumjee Industries Ltd	13.00	13.50	26.00 / 2.00	15.95 / 6.30
Pudumjee Pulp & Pape	17.30	17.50	34727.80 / 2003.00	41.55 / 7.50
Punj Lloyd Limited	215.10	208.60	861973076.65 / 4067236.00	298.80 / 66.05
Punjab Chemicals & Crop	144.20	145.05	322664.40 / 2238.00	219.90 / 108.50
Punjab Mohta Polytex	41.10	41.70	35584.50 / 868.00	51.90 / 24.95
Punjab Nat.bank	914.45	898.95	593682031.35 / 660964.00	934.70 / 286.00
Punjab National Bank	950.00	971.00	593682031.35 / 660964.00	971.00 / 290.00
Puravankara Proj. Ltd.	97.30	97.75	22573517.60 / 232299.00	136.30 / 25.55
Pvp Ventures Limited	33.10	34.70	48881723.20 / 1463655.00	60.15 / 6.00
Pvr Limited	132.70	133.75	8322279.65 / 63012.00	157.35 / 58.20
Pyramid Sai.theat. Ltd	19.15	19.55	10133338.70 / 525984.00	83.00 / 13.35