(A)

Company Name	Close	Prev Close	Trade / Volume	Year High/Year Low
A2z Mnt. & Eng. Serv Ltd	266.25	279.60	29227631.55 / 109795	500.00 / 259.00
Aarti Drugs Ltd.	138.80	134.60	400586.00 / 2944	166.00 / 88.00
Aarti Industries Ltd	53.20	54.85	3543186.90 / 65579	87.80 / 43.00
Aarvee Den. & Exp. Ltd	64.45	66.70	155362.55 / 2397	93.70 / 51.20
Aban Off	669.35	674.35	355391879.80 / 535039	1313.45 / 636.05
Abb Ltd.	732.35	706.25	101200787.10 / 139310	976.00 / 669.15
Abbott India Limited	1200.60	1207.30	872543.95 / 726	1699.00 / 697.10
Abg Shipyard Ltd	348.70	354.80	144076317.40 / 416028	520.90 / 226.10
Abhishek Corporation Ltd	15.05	15.45	44377.40 / 3019	27.00 / 14.00
Abhishek Industries	14.30	14.35	806255.00 / 56242	22.75 / 13.55
Acc	991.65	992.15	204220387.65 / 207783	1134.40 / 800.00
Accel Frontline Ltd	44.65	46.75	293885.15 / 6497	72.90 / 44.30
Ackruti City Limited	220.80	222.75	8070122.50 / 37079	560.00 / 210.10
Action Const Equip Ltd	47.85	47.85	3057791.90 / 64690	75.20 / 36.10
Adani Enterprises Limited	564.20	576.80	483125107.35 / 856570	786.00 / 418.50
Adani Power Ltd	123.70	123.35	210537075.55 / 1705504	145.90 / 99.80
Adf Foods Limited	54.00	54.45	387942.15 / 7327	91.85 / 50.00
Adhunik Metaliks Ltd.	89.55	90.70	4470622.65 / 50415	136.50 / 87.00
Aditya Birla Chem (i) Ltd	135.15	130.70	2150222.45 / 16391	156.80 / 64.20
Aditya Birla Money Ltd	29.55	29.85	261467.00 / 8846	62.30 / 28.30
Adityabirla	750.25	752.00	118868701.90 / 158283	967.00 / 705.00
Ador Welding Ltd	174.25	181.30	652963.80 / 3742	241.80 / 166.20
Advani Hot.& Res.(i) Ltd	36.60	36.75	151371.50 / 4119	65.00 / 35.00
Advanta India Ltd	335.00	342.60	1084757.75 / 3251	675.00 / 322.10
Aegis Logistics Limi	280.10	287.85	15497563.30 / 55208	539.65 / 182.00
Aftek Limited	14.35	13.65	5342645.65 / 381106	20.60 / 12.30
Agc Networks Limited	223.10	216.65	800368.50 / 3623	310.00 / 201.20
Agre Developers Ltd	59.50	56.65	3244107.75 / 55720	190.00 / 43.40
Agro Dutch Industrie	12.30	12.55	766431.35 / 62858	37.70 / 11.55
Agro Tech Foods Limi	322.95	333.75	14071530.55 / 43008	414.00 / 205.00
Ahluwalia Cont Ind Ltd	136.00	137.90	2981276.30 / 21730	246.00 / 125.10
Ahmednagar Forgings	131.50	136.30	2121615.65 / 16095	207.95 / 83.00
Ai Champdany Inds Ltd	29.00	30.00	2900.00 / 100	49.30 / 23.60
Aia Engineering Limi	391.30	393.40	3016286.50 / 7766	488.00 / 318.00
Ajanta Pharma Limite	206.35	208.05	23784166.80 / 116308	273.80 / 133.00
Ajmera Realty & Inf I Ltd	170.35	173.90	6427652.55 / 37689	296.50 / 141.60
Aksh Optifibre Limit	10.45	11.00	2710428.80 / 258569	28.90 / 10.20
Akzo Nobel India Limited	720.90	730.85	2448980.40 / 3401	970.00 / 565.00
Alchemist Ltd	238.20	240.20	24730430.50 / 103760	274.00 / 152.00
Alembic Limited	68.65	69.00	12130515.65 / 176322	77.45 / 43.05
Alfalavalind	1191.65	1185.50	681724.45 / 570	1542.00 / 1117.15
Alkali Metals Ltd	61.35	63.65	630166.10 / 10342	136.00 / 57.00
Alkyl Amines Chemica	79.00	80.15	129885.75 / 1667	120.80 / 65.40
Allahabad Bank	202.45	201.30	258876148.00 / 1279321	271.95 / 126.60
Allcargo Global Log. Ltd.	134.45	130.65	1191566.10 / 9057	201.50 / 124.95
Allied Digital Serv. Ltd	148.65	155.35	10110759.35 / 67701	270.60 / 147.35
Allsec Technologies	31.00	31.40	83995.85 / 2684	59.90 / 29.20
Almondz Global Sec Ltd	36.30	37.25	62443.75 / 1743	84.90 / 35.00
Alok Industries Ltd	26.05	26.00	281750110.45 / 10916905	35.00 / 17.80
Alpa Laboratories Ltd	12.35	12.85	84570.40 / 7029	20.15 / 11.20
Alphageo (india) Limited	148.30	154.45	156906.35 / 1058	241.00 / 140.60
Alps Industries Ltd	4.95	5.15	205501.60 / 41736	14.00 / 4.15
Alstom Projects Indi	580.65	568.55	44813201.55 / 79188	899.00 / 500.00
Amar Remedies Ltd.	93.95	96.95	11209067.80 / 120762	171.30 / 51.00
Amara Raja Batter	170.80	168.25	8181007.70 / 48806	228.50 / 145.00
Amarjothi Spinning Mills	54.90	55.55	67107.00 / 1234	80.60 / 37.75
Ambika Cotton Mill Ltd.	220.45	214.80	3579882.55 / 16352	298.00 / 125.00
Ambuja Cements Ltd	126.15	127.95	68374796.10 / 543347	166.80 / 96.55
Amd Industries Limited	19.90	20.80	111675.85 / 5526	31.40 / 19.85
Amit Spinning Ind. L	5.00	5.00	4858.15 / 1022	7.85 / 1.95
Aml Steel Limited	23.10	23.05	45464.05 / 1986	76.30 / 21.60
Amrutajan Health Ltd	599.80	619.45	11998213.90 / 19879	1340.00 / 511.00
Amtek Auto Ltd.	120.95	123.55	294660423.50 / 2431275	200.90 / 110.05
Amtek India Limited	77.70	77.95	40953136.90 / 538169	88.80 / 50.05
Anant Raj Indus Ltd	100.90	100.80	27453509.50 / 274261	165.50 / 94.15
Andhra Bank	139.65	137.75	252332673.90 / 1823522	189.90 / 94.20
Andhra Cements Limited	11.40	10.85	10956746.90 / 1025407	23.70 / 8.00
Andhra Sugars	101.00	104.00	2982409.60 / 29522	149.00 / 98.00
Andhrapradeshpap	139.05	138.40	1415573.10 / 10354	242.00 / 72.95
Ang Industries Limited	40.70	40.60	193988.45 / 4819	77.70 / 38.30
Anik Industries Ltd	46.70	46.65	232735.60 / 4998	77.35 / 37.95
Ankur Drug & Pharma Ltd	75.95	78.35	6423802.20 / 84799	243.40 / 74.90
Ansal Hou. & Con. Ltd.	44.55	45.00	929463.90 / 20902	78.70 / 40.00
Ansal Prop & Infra Ltd	41.95	41.95	6998053.10 / 168028	100.00 / 40.35
Antarctica Ltd	0.35	0.35	86214.55 / 233503	0.55 / 0.35
Apar Industries Ltd.	214.05	210.85	3069788.35 / 14529	282.70 / 161.25
Apcotex Industries Limite	135.95	136.35	87236.25 / 640	197.00 / 100.15
Aplab Limited	29.50	29.45	3365.50 / 109	51.00 / 29.20
Apollo Hospitals Ent	491.70	482.70	75558428.60 / 151029	849.95 / 408.00
Apollo Tyres Ltd	51.20	51.15	243573775.90 / 4897958	89.00 / 48.20
Aptech Ltd	111.50	114.10	20916120.65 / 187448	185.65 / 109.80
Aqua Logistics Ltd	29.35	27.35	11449547.55 / 407711	675.90 / 25.10
Archidply Ind. Ltd	20.70	21.35	742380.15 / 35905	40.30 / 20.00
Archies Ltd	44.40	44.10	11748188.30 / 262256	198.90 / 32.00
Areva T&d India Limited	314.35	314.50	24694202.65 / 79174	349.90 / 233.20
Aries Agro Ltd.	112.60	111.75	1363927.55 / 12233	204.00 / 79.20
Arihant Foun & Hou Ltd	80.00	81.10	65445.20 / 841	156.10 / 74.40
Aro Granite Ind. Ltd.	43.15	43.35	75311.90 / 1787	70.90 / 40.30
Arrow Textiles Limited	10.25	10.60	49508.85 / 4877	21.80 / 7.00
Arshiya International Ltd	210.45	204.55	5331305.30 / 25843	362.90 / 165.60
Arss Infra Proj. Ltd	626.15	659.95	95004049.55 / 149449	1418.00 / 618.00
Arvind Limited	64.25	64.90	88978216.60 / 1394703	74.85 / 30.00
Arvind Remedies Limi	2.10	2.10	687342.45 / 330244	2.55 / 1.60
Asahi India Glass	87.85	89.45	4025774.55 / 45816	130.00 / 57.40
Ashapura Mine	32.35	32.45	960074.95 / 29913	80.85 / 31.10
Ashco Niulab Ind Ltd	3.70	3.80	117849.25 / 32111	9.60 / 3.40
Ashima Ltd	5.90	6.00	15561.05 / 2570	9.45 / 4.00
Ashok Leyland	58.95	56.30	409595686.15 / 7161029	81.90 / 45.75
Ashoka Buildcon Ltd	266.40	270.50	629649.10 / 2399	363.00 / 256.40
Asian Electronics Lt	16.40	16.85	967937.20 / 59055	38.50 / 16.15
Asian Granito Ind. Ltd.	45.20	46.25	46606.50 / 1021	79.45 / 44.00
Asian Hotels (east) Ltd	324.10	316.45	286286.85 / 907	490.00 / 298.00
Asian Hotels (west) Ltd	216.95	215.55	312543.75 / 1462	498.00 / 176.00
Asian Hotels Limited	232.10	234.70	1288309.65 / 5569	700.00 / 215.10
Asian Paints Ltd	2577.50	2579.10	577404883.10 / 224985	3027.30 / 1712.15
Assam Company Ltd	17.05	17.65	9254252.05 / 538596	29.20 / 16.65
Astec Lifesciences Ltd	54.35	53.50	1416260.30 / 26257	92.95 / 45.50
Aster Silicates Limited	29.50	30.05	1386067.70 / 47377	258.00 / 28.75
Astra Microwave Ltd	46.10	42.00	27788878.15 / 619109	82.45 / 39.00
Astral Poly Tech Ltd	135.50	137.00	1604549.40 / 11884	303.00 / 131.60
Astrazeneca Phar	1233.00	1239.00	38016.75 / 31	1439.65 / 781.00
Atlanta Limited	78.85	81.20	8965834.05 / 113908	501.80 / 70.10
Atlas Cycle (haryana	236.40	228.35	97799370.00 / 414864	306.45 / 182.50
Atn International Ltd	1.70	1.75	26272.60 / 15817	3.40 / 1.30
Atul Ltd	181.40	178.40	19985585.80 / 110917	218.00 / 72.80
Aurionpro Soln Ltd	213.95	212.05	709914.70 / 3324	339.50 / 204.00
Aurobindo Pharma Ltd	1186.75	1177.15	283911728.35 / 237969	1376.95 / 793.00
Ausom Enterprise Limited	40.00	40.00	4000.00 / 100	47.10 / 17.15
Austral Coke & Pro Ltd	3.85	3.85	2205557.85 / 578908	10.30 / 3.65
Autoline Ind	172.95	163.70	24117323.95 / 144765	279.75 / 103.00
Autolite (india) Limited	21.25	21.25	37102.90 / 1769	40.00 / 19.65
Automative Axles Ltd	372.70	358.95	1290974.05 / 3654	580.00 / 320.20
Automotive Stampings	78.35	81.05	1520344.90 / 19755	151.10 / 61.00
Avanti Feeds Limited	34.75	35.70	44664.20 / 1271	42.70 / 21.20
Aventis Pharma Limit	1875.15	1867.15	7228497.25 / 3848	2037.90 / 1435.90
Avt Natural Products Ltd	113.70	116.95	531196.10 / 4679	147.50 / 83.30
Axis Bank Limited	1242.20	1253.50	2422698124.65 / 1944281	1608.50 / 995.10
Axis-it&t Limited	82.45	84.60	242045.65 / 2870	147.45 / 57.00