(T)

Company Name	Close	Prev Close	Trade / Volume	Year High/Year Low
T C S	670.15	655.35	1533115171.85 / 2298948.00	805.00 / 358.00
T T Limited	10.05	10.20	55290.15 / 5419.00	13.50 / 5.05
Tainwala Chemical An	18.85	15.80	534656.35 / 28681.00	23.45 / 8.75
Taj Gvk Hotels & Res	152.35	149.10	103575798.30 / 658813.00	162.70 / 34.50
Take Solutions Ltd	30.10	30.20	5058958.55 / 165875.00	44.90 / 14.40
Talbros Auto. Comp. Ltd	43.75	43.65	10832.10 / 247.00	48.00 / 12.50
Tamilnadu Newsprt &	79.75	79.45	1347009.20 / 16872.00	94.45 / 50.75
Tamilnadu Petroprodu	16.80	16.60	765201.25 / 45104.00	20.85 / 6.70
Tamilnadu Telecommun	8.40	8.25	141962.00 / 17102.00	11.90 / 4.15
Tanla Solutions Limited	58.80	59.55	30107361.35 / 507064.00	99.95 / 21.30
Tantia Const Ltd	114.50	117.40	12271813.75 / 105925.00	132.00 / 27.30
Tata Chemicals Ltd	280.80	285.25	38763682.05 / 137575.00	305.00 / 95.20
Tata Coffee Limited	315.25	314.35	15471339.45 / 48587.00	403.65 / 131.10
Tata Communications Ltd	371.50	374.90	57344095.60 / 153008.00	660.00 / 329.85
Tata Elxsi (i) Ltd	158.25	159.10	6505045.95 / 40788.00	193.65 / 75.10
Tata Investment Corp	434.15	431.00	2010616.60 / 4634.00	511.00 / 163.50
Tata Metaliks Ltd	102.45	99.85	3501988.15 / 34163.00	125.75 / 45.00
Tata Motors	619.95	619.15	1823611685.75 / 2940721.00	636.50 / 124.80
Tata Motors Dvr 'a' Ord	469.45	467.85	30728568.10 / 65199.00	480.80 / 108.00
Tata Power Co	1329.95	1326.50	267705978.50 / 200886.00	1490.00 / 595.00
Tata Sponge Iron Lim	235.75	237.65	4014578.95 / 16995.00	287.00 / 96.70
Tata Steel	520.75	512.05	3640083600.20 / 7009699.00	585.40 / 137.50
Tata Tea Ltd	907.70	914.75	55918100.60 / 61254.00	1017.90 / 433.00
Tata Teleserv(mahara	26.95	27.15	50955653.95 / 1872519.00	41.45 / 15.70
Tatacoffee Ncd 7%	151.05	154.00	15471339.45 / 48587.00	180.00 / 124.00
Tci Finance Ltd	15.55	15.75	28457.00 / 1830.00	18.35 / 11.55
Tech Mahindra Limited	1002.00	1048.65	555983315.65 / 546198.00	1079.00 / 205.00
Techno Ele. & Eng. Co Ltd	143.85	145.20	1846206.35 / 12791.00	202.00 / 51.05
Technocraft Ind Ltd	46.95	46.05	338791.50 / 7056.00	52.50 / 17.00
Teledata Tech Sol Ltd	5.05	5.15	1164667.05 / 228546.00	65.00 / 3.75
Texmaco Limited	131.10	133.95	2417523.20 / 18281.00	760.00 / 34.35
The Tinplate Co. (i) Ltd	55.90	56.25	4800689.75 / 85393.00	82.70 / 18.50
Themis Medicare Ltd.	147.10	151.00	3677.50 / 25.00	160.00 / 50.00
Thermax Ltd	550.45	551.45	43236821.05 / 78001.00	609.00 / 150.00
Thinksoft Global Ser Ltd	253.95	250.00	552440874.90 / 2192213.00	266.50 / 126.00
Thiru Arooran Sugars	142.10	143.75	38080.25 / 268.00	179.90 / 55.00
Thirumalai Chemicals	107.60	109.00	76217.70 / 708.00	122.00 / 39.00
Thomas Cook	63.65	63.30	28255895.70 / 437285.00	74.70 / 30.10
Tide Water Oil Ltd	4579.80	4547.65	16398091.95 / 3549.00	5555.00 / 2449.90
Til Ltd	270.20	276.30	1077745.70 / 3930.00	331.95 / 70.00
Time Techno.	36.90	38.20	7998188.20 / 215685.00	49.65 / 17.55
Times Guaranty Limit	32.60	32.65	30268.50 / 932.00	39.00 / 10.05
Timken India Ltd.	114.00	112.70	3541522.35 / 31008.00	138.80 / 49.05
Tips Industries	54.65	52.45	2088459.45 / 38224.00	56.90 / 19.00
Titagarh Wagons Ltd.	313.60	315.00	32230684.80 / 101002.00	455.00 / 118.25
Titan Ind.	1370.05	1384.95	26591779.50 / 19376.00	1488.40 / 666.60
Titan Ncd 6.75%-2011	247.00	246.50	26591779.50 / 19376.00	323.80 / 205.00
Today's Writing Prod	26.50	27.25	493889.75 / 18457.00	43.40 / 15.05
Torrent Pharmaceutic	391.65	387.90	45380456.05 / 113580.00	408.00 / 115.00
Torrent Power Ltd	319.60	326.55	101869971.15 / 314937.00	368.70 / 60.10
Tourism Finance Corp	23.15	22.80	5663873.75 / 242946.00	27.30 / 12.25
Trans & Recti. Ltd	349.65	350.80	1752127.40 / 5074.00	391.25 / 107.00
Transport Corpn Of I	90.05	89.35	5946895.20 / 65060.00	99.55 / 31.30
Transwarranty Fin. Ltd.	12.60	11.85	1260.00 / 100.00	16.45 / 6.50
Treadsdirect Limited	7.80	7.85	33909.70 / 4353.00	9.45 / 3.00
Trent Ltd	745.45	740.40	9048552.55 / 11998.00	796.15 / 236.65
Trent Ltd Warrants	100.35	86.50	9048552.55 / 11998.00	107.00 / 6.65
Tricom India Limited	15.25	16.25	695872.80 / 44347.00	21.75 / 7.00
Trigyn Technologies	19.60	19.35	471289.30 / 23697.00	22.45 / 6.15
Triveni Engg. & Inds	106.80	105.95	94033163.15 / 877319.00	125.40 / 30.00
Ttk Prestige Ltd	325.10	325.25	6722969.75 / 20725.00	369.00 / 86.00
Tube Investments Of	60.50	57.75	4933608.55 / 82129.00	75.15 / 21.55
Tulip It Services Ltd	947.00	947.95	24596765.20 / 25965.00	1249.45 / 258.50
Tulsi Extrusion Ltd.	27.85	28.25	1540512.75 / 54172.00	32.95 / 11.30
Tulsyan Nec Ltd	51.90	54.95	13037.35 / 251.00	60.00 / 46.40
Tv Today Network Ltd	103.95	96.35	28030968.60 / 276897.00	120.00 / 48.00
Tv18 India Limited	82.55	80.10	1869948.00 / 89659.00	167.90 / 52.20
Tv-18 Partly Pd Up	21.05	20.05	1869948.00 / 89659.00	22.05 / 9.30
Tvs Electronics Ltd	21.15	21.30	7237.50 / 338.00	30.80 / 11.70
Tvs Motor	60.05	59.15	119966842.35 / 1972373.00	66.00 / 14.95
Tvs Srichakra Ltd	199.75	198.00	233512.85 / 1167.00	219.45 / 45.00