(R)

Company Name	Close	Prev Close	Trade / Volume	Year High/Year Low
R S Software(india) Ltd	46.00	44.95	356096.55 / 7720	60.70 / 9.05
R Sys International Ltd	73.65	72.75	748685.3 / 10012	98.50 / 41.00
Radaan Mediaworks (i	3.20	3.20	20599.3 / 6297	5.20 / 2.00
Radha Madhav Co. Ltd.	14.25	14.80	424671.9 / 29616	28.30 / 8.40
Radico Khaitan Ltd	120.00	116.40	14391886.95 / 120371	128.50 / 51.20
Rain Comm Ltd	157.15	140.00	20391845.15 / 134564	205.80 / 52.50
Raj Oil Mills Ltd	61.80	60.50	13185131 / 211001	133.50 / 56.55
Raj Rayon Limited	9.20	8.85	7956.1 / 903	15.00 / 4.05
Raj Tv Network Ltd	54.10	52.65	246704 / 4593	84.90 / 29.55
Rajesh Exports Ltd	79.45	77.05	74697198.55 / 938728	85.55 / 19.00
Rajshree Sugar & Che	90.10	88.50	2189797.75 / 24420	119.50 / 26.85
Rajvir Industries Li	57.45	60.40	145481.7 / 2516	81.50 / 34.05
Rallis India Ltd	878.35	875.15	4591424.7 / 5175	1025.00 / 275.30
Rama Newspri & Paper Ltd	15.65	15.30	321925.45 / 20539	26.60 / 10.30
Ramco Systems Ltd.	96.90	93.45	199216 / 2056	137.10 / 40.15
Ramcoindustries Ltd	52.70	51.00	304206.65 / 5808	1396.15 / 50.05
Ramkrishna Forg	98.75	94.05	334643.75 / 3389	99.95 / 20.50
Ramsarup Industries Ltd.	78.80	75.05	909790.6 / 11594	95.00 / 17.50
Rana Sugars Ltd.	12.75	12.50	1069119.45 / 83533	18.20 / 6.55
Ranbaxy	414.40	399.35	1101773725 / 2663120	419.50 / 133.10
Rane (madras) Limited	62.25	60.25	25051.3 / 409	68.95 / 23.50
Rane Brake Lining Ltd	79.15	79.95	187460.5 / 2338	104.75 / 31.30
Rane Eng Valve Ltd	120.00	120.00	12575 / 105	143.00 / 40.00
Rane Holdings Ltd	124.80	117.95	1796363.2 / 14543	136.90 / 38.00
Rashtriya Chemicals	73.50	65.80	742584807.3 / 10089358	89.65 / 25.05
Ratnamani Met	89.00	89.15	5070157.4 / 56612	334.60 / 31.55
Raymond	180.60	178.50	14707429.6 / 81005	233.50 / 67.95
Redington (india) Ltd.	270.55	275.60	6654453 / 24175	296.70 / 79.65
Regencyceramics-ltd	7.95	7.80	8149.95 / 1029	12.35 / 4.45
Rei Agro Limited	47.30	47.40	13597320.65 / 286680	784.00 / 38.00
Rei Six Ten Retail Ltd	139.75	142.55	9041406.95 / 61973	1319.65 / 126.10
Rel. Banking Etf	821.00	802.62	192350.33 / 236	1087.97 / 313.00
Rel. Gold	1590.03	1587.62	12228449.41 / 7697	1786.00 / 1100.00
Rel. Nat. Resources Ltd.	71.45	70.65	1528680171.65 / 21146578	112.45 / 34.70
Reliance	1957.50	1941.15	6850185233.5 / 3498033	2535.00 / 1025.00
Reliance Cap	783.90	793.10	3827620633.15 / 4815674	1067.70 / 274.10
Reliance Communications L	178.15	178.20	1574240708.9 / 8755207	362.00 / 131.10
Reliance Industrial	946.95	831.60	1204194562.05 / 1292612	1286.50 / 233.00
Reliance Infrastructu Ltd	1093.10	1088.80	2671469961.05 / 2398105	1404.50 / 414.00
Reliance Mediaworks Ltd	276.60	273.75	227012700.5 / 803130	463.80 / 136.10
Reliance Power Ltd.	143.95	144.25	382167983.7 / 2629543	210.00 / 89.35
Religare Enter. Ltd.	390.60	381.85	39363914.35 / 100923	522.00 / 275.00
Renaissance Jewel. Ltd.	41.95	40.65	313685.3 / 7466	56.25 / 18.00
Repro India Limited	83.25	82.85	296673.4 / 3524	135.80 / 43.00
Resurgere Mines (i) Ltd	79.40	76.65	7886129.15 / 99175	140.45 / 36.20
Revathi Equip	575.00	576.65	799726.2 / 1390	734.40 / 323.15
Rico Auto Industries Ltd	22.80	21.70	349678.6 / 15337	31.90 / 7.40
Rohit Ferro-tech Limited	36.70	35.00	2343924.25 / 64157	48.80 / 12.30
Rolta India Ltd	170.80	166.40	408676419.25 / 2380118	206.30 / 32.00
Roman Tarmat Limited	49.65	48.50	372692.25 / 7353	71.90 / 17.60
Royal Orchid Hotels Ltd	66.30	64.25	3469507.05 / 52167	88.25 / 37.15
Rpg Cables Ltd	24.40	25.00	974527.1 / 39141	28.90 / 8.60
Rpg Life Sciences Ltd	58.00	58.40	1168902.85 / 19825	62.75 / 15.25
Rswm Limited	74.05	73.50	512519.7 / 6906	89.00 / 23.40
Ruby Mills Ltd	711.30	716.90	908928.9 / 1270	915.55 / 252.00
Ruchi Infrastructure	58.85	59.90	398053.3 / 6687	73.55 / 8.00
Ruchi Soya Ind	82.20	85.35	62206460.25 / 740592	102.25 / 16.60
Ruchira Papers Limited	7.30	7.30	86259.3 / 12045	9.95 / 4.45
Rural Elec Corp. Ltd.	206.50	204.80	203642333.3 / 973379	224.65 / 53.00