(T)

Company Name	Close	Prev Close	Trade / Volume	Year High/Year Low
T C S	1159.50	1181.35	3400628008.30 / 2970408	1220.00 / 685.25
T T Limited	35.95	34.65	1774499.70 / 50343	46.80 / 13.25
Tainwala Chemical An	20.95	19.90	38109.40 / 1896	29.75 / 15.55
Taj Gvk Hotels & Res	112.85	114.05	1736696.50 / 15686	188.00 / 107.25
Take Solutions Ltd	31.80	30.15	10527726.30 / 337387	43.65 / 22.55
Talbros Auto. Comp. Ltd	57.10	59.00	66458.20 / 1167	91.70 / 49.00
Talwalkar Fitness Ltd	226.45	232.80	105734733.30 / 467168	306.80 / 132.00
Tamilnadu Newsprt &	134.65	133.15	4758221.00 / 35801	166.00 / 80.25
Tamilnadu Petroprodu	16.60	17.15	1124738.45 / 67312	24.40 / 16.15
Tamilnadutelecom-rol	7.70	7.70	8911.80 / 1144	14.85 / 7.05
Tanfac Ind Ltd	27.90	28.20	2790.00 / 100	42.00 / 25.15
Tanla Solutions Limited	18.45	18.80	5483094.45 / 297224	54.75 / 17.60
Tantia Const Ltd	75.55	75.55	322031.75 / 4291	141.70 / 72.20
Tarapur Transformers Ltd	26.15	26.45	1189256.20 / 45431	97.45 / 25.85
Tata Chemicals Ltd	350.85	345.05	80416022.00 / 232956	446.50 / 273.75
Tata Coffee Limited	680.65	720.75	489352684.80 / 714241	761.30 / 333.00
Tata Communications Ltd	233.05	234.80	29426027.05 / 127376	354.40 / 225.00
Tata Elxsi (i) Ltd	253.20	255.75	17632295.35 / 70058	347.40 / 226.20
Tata Global Beverages Ltd	99.45	99.80	90317882.10 / 922239	1218.00 / 95.30
Tata Investment Corp	530.75	534.70	6050594.65 / 11387	640.00 / 445.00
Tata Metaliks Ltd	122.15	123.40	4083377.05 / 33510	166.95 / 112.65
Tata Motors	1147.05	1150.30	2864577133.10 / 2530027	1382.00 / 633.75
Tata Motors Dvr 'a' Ord	699.40	683.90	371944706.15 / 548374	940.00 / 370.00
Tata Power Co	1243.10	1263.20	155940381.40 / 126520	1468.40 / 1190.00
Tata Sponge Iron Lim	339.75	347.55	7188791.10 / 21452	409.00 / 295.00
Tata Steel	639.70	637.45	4312664879.75 / 6847368	739.00 / 449.10
Tata Teleserv(maharastra)	17.20	17.45	22929860.10 / 1332193	26.15 / 17.10
Tatacoffee Ncd 7%	95.80	96.20	489352684.80 / 714241	180.00 / 88.05
Tcifinanceltd-roll S	117.90	112.25	4441306.20 / 38522	117.90 / 20.25
Tech Mahindra Limited	650.95	655.05	47673900.30 / 73915	997.80 / 598.20
Techno Elt & Eng Co. Ltd	260.30	275.15	4824674.40 / 18325	444.90 / 258.00
Technocraft Ind Ltd	70.60	65.55	24852307.25 / 346371	98.25 / 43.10
Technofab Eng Ltd	145.25	145.00	8471553.60 / 59038	310.90 / 135.00
Tecpro Systems Ltd	318.65	322.20	3367952.20 / 10596	453.80 / 315.00
Teledata Tech Sol Ltd	0.65	0.65	206434.85 / 325706	4.90 / 0.60
Texmaco Limited	42.55	43.60	18632518.70 / 439741	176.90 / 37.05
Texmo Pipe & Products Ltd	39.10	39.10	1587781.05 / 41692	162.90 / 35.20
Thangamayil Jewellery Ltd	155.05	159.55	3097861.25 / 19813	187.80 / 61.30
The Tinplate Co. (i) Ltd	68.05	67.95	6725920.65 / 98918	92.20 / 65.60
The Ugar Sugar Works Ltd	16.80	17.05	415729.95 / 24937	22.20 / 13.25
Themis Medicare Ltd.	221.00	241.45	251006.75 / 1106	329.90 / 165.20
Thermax Ltd	673.35	663.30	171531170.05 / 255447	930.00 / 556.05
Thinksoft Global Ser Ltd	72.65	75.20	5850395.90 / 80831	570.00 / 63.30
Thiru Arooran Sugars	155.65	162.00	796965.70 / 5132	244.70 / 126.00
Thirumalai Chemicals	115.15	114.05	429678.60 / 3727	160.00 / 111.05
Thomas Cook	48.65	51.55	7619305.50 / 155073	78.50 / 48.35
Tide Water Oil Ltd	7077.40	7222.35	14003169.30 / 1980	10710.00 / 4846.00
Til Ltd	561.75	572.45	5025176.55 / 9104	754.00 / 295.00
Tilaknagar Industries Ltd	68.75	72.05	19503564.15 / 283682	273.00 / 67.50
Time Techno.	48.00	49.35	1715471.75 / 35906	65.15 / 43.10
Times Guaranty Limit	53.85	51.50	48466.25 / 973	186.75 / 47.60
Timken India Ltd.	182.30	176.10	39415305.85 / 220478	215.45 / 98.05
Tips Industries	31.75	31.60	188476.75 / 6098	60.60 / 29.85
Titagarh Wagons Ltd.	436.80	455.60	76153143.55 / 172805	605.00 / 298.00
Titan Ind.	3601.10	3467.95	2027067724.20 / 573623	4242.00 / 1524.75
Today's Writing Prod	10.55	11.25	181370.15 / 17116	26.50 / 9.05
Tokyo Plast Intl Ltd	11.85	11.95	19457.95 / 1661	20.50 / 9.25
Torrent Pharmaceutic	583.90	580.95	5466583.70 / 9461	654.00 / 410.10
Torrent Power Ltd	225.15	226.05	63648396.20 / 283022	375.00 / 216.55
Tourism Finance Corp	29.85	30.80	1765247.05 / 59008	43.25 / 25.00
Trans & Recti. Ltd	274.75	302.80	7296200.00 / 26111	472.60 / 273.10
Transport Corpn Of I	108.55	111.35	1856757.45 / 17072	165.00 / 76.90
Transwarranty Fin. Ltd.	17.60	19.55	153262.65 / 8563	54.00 / 13.20
Trent Ltd	845.50	847.45	4906408.05 / 5845	1196.45 / 740.00
Trf Limited	503.90	500.50	6614114.95 / 13170	1178.00 / 490.10
Tricom India Limited	16.85	16.90	706955.40 / 43262	22.70 / 12.50
Trigyn Technologies	20.50	21.05	273429.45 / 13397	34.05 / 16.85
Triveni Engg. & Inds	92.05	92.05	21932725.80 / 241124	143.40 / 85.25
Ttk Healthcare Limited	396.20	379.85	75658252.50 / 194464	474.50 / 243.00
Ttk Prestige Ltd	1835.85	1754.75	457995572.15 / 257463	1975.85 / 413.15
Tube Investments Of	144.60	140.05	12440977.65 / 87278	164.60 / 69.10
Tulip It Services Ltd	161.15	159.30	19349825.95 / 121073	1047.00 / 155.10
Tulsi Extrusion Ltd.	20.00	21.00	3412466.75 / 170505	97.70 / 19.25
Tulsyan Nec Ltd	62.45	62.40	127013.55 / 2050	102.00 / 60.00
Tv Today Network Ltd	63.20	61.95	9681428.45 / 156772	124.60 / 60.10
Tv18 India Limited	76.75	77.15	36038409.25 / 472997	101.85 / 60.00
Tvs Electronics Ltd	22.70	22.80	48393.20 / 2149	39.20 / 22.00
Tvs Motor	54.45	53.60	258434998.10 / 4859432	151.70 / 50.35
Tvs Srichakra Ltd	256.35	258.00	126672.30 / 503	379.90 / 190.00
Twilight Litaka Pharma	71.80	73.95	7726978.60 / 109098	204.00 / 67.90