(T)

Company Name	Close	Prev Close	Trade / Volume	Year High/Year Low
T C S	397.50	395.15	1013786242.80 / 2559916.00	874.50 / 358.00
T T Limited	8.50	8.85	72117.25 / 8379.00	16.80 / 5.05
Tainwala Chemical An	15.00	14.90	173265.60 / 11929.00	20.20 / 8.75
Taj Gvk Hotels & Res	80.25	91.15	23431612.25 / 286401.00	115.80 / 34.50
Take Solutions Ltd	28.55	31.40	1132656.55 / 39256.00	668.00 / 14.40
Talbros Auto. Comp. Ltd	34.00	34.00	264010.00 / 7765.00	43.90 / 12.50
Tamilnadu Newsprt &	74.20	76.40	2016214.35 / 27049.00	106.95 / 50.75
Tamilnadu Petroproducts L	12.80	13.00	191518.50 / 15065.00	20.85 / 6.70
Tamilnadu Telecommun	7.80	8.10	10050.05 / 1356.00	13.80 / 4.15
Tanla Solutions Limited	53.60	58.55	12612403.85 / 232377.00	228.80 / 21.30
Tantia Const Ltd	61.05	63.90	477582.15 / 7828.00	80.00 / 27.30
Tata Chemicals Ltd	196.45	199.35	176847749.70 / 892018.00	360.70 / 95.20
Tata Coffee Limited	190.50	190.10	2258465.80 / 12036.00	225.00 / 131.10
Tata Communications Ltd	462.25	462.70	153458650.25 / 331628.00	660.00 / 323.05
Tata Elxsi (i) Ltd	129.85	130.40	11281384.25 / 87417.00	201.50 / 75.10
Tata Investment Corp	351.80	354.60	757448.25 / 2159.00	507.00 / 163.50
Tata Motors	262.65	270.55	682236460.35 / 2611766.00	457.00 / 124.80
Tata Motors Dvr 'a' Ord	244.00	255.00	11800.00 / 48.00	320.00 / 108.00
Tata Power Co	1044.95	1063.60	360533210.60 / 351486.00	1230.00 / 530.10
Tata Sponge Iron Lim	178.50	177.75	3043297.15 / 17140.00	258.25 / 96.70
Tata Steel	339.00	352.90	3067448900.15 / 9085426.00	700.00 / 137.50
Tata Tea Ltd	717.90	728.05	17291317.65 / 24137.00	844.90 / 433.00
Tata Teleserv(mahara	30.80	32.55	191117127.65 / 6198728.00	41.45 / 12.50
Tatacoffee Ncd 7%	143.05	144.35	2258465.80 / 12036.00	165.00 / 120.05
Tatametaliks Ltd.	81.25	84.95	868213.70 / 10589.00	151.00 / 45.00
Tech Mahindra Limited	655.10	653.80	536398999.10 / 819469.00	860.00 / 205.00
Techno Ele. & Eng. Co Ltd	110.05	119.70	430606.60 / 3880.00	180.00 / 51.05
Technocraft Ind Ltd	28.10	29.05	24247.60 / 863.00	61.70 / 17.00
Teledata Informatics Ltd	8.20	9.00	2392521.45 / 288714.00	17.85 / 4.45
Texmaco Limited	83.60	91.55	17522542.10 / 208521.00	1364.95 / 34.35
The Tinplate Co. (i) Ltd	39.00	40.65	261912.75 / 6700.00	53.35 / 18.50
Themis Medicare Ltd.	60.50	66.25	6073.05 / 101.00	151.20 / 50.00
Thermax Ltd	402.85	404.70	35955241.50 / 89998.00	526.00 / 150.00
Thirumalai Chemicals Ltd.	72.20	76.00	167294.05 / 2295.00	168.90 / 39.00
Thomas Cook	45.15	47.45	978917.20 / 21424.00	104.80 / 30.10
Tide Water Oil Ltd	3699.55	3797.55	407710.00 / 110.00	4773.00 / 2311.00
Til Ltd	189.20	190.40	131935.20 / 695.00	403.00 / 70.00
Time Techno.	34.90	36.05	763835.45 / 21918.00	800.00 / 17.55
Times Guaranty Limit	16.00	16.60	278.15 / 17.00	25.70 / 10.05
Timken India Ltd.	71.80	74.40	134623.30 / 1855.00	122.40 / 49.05
Tips Industries	29.60	31.50	214061.70 / 7167.00	60.00 / 18.60
Titagarh Wagons Ltd.	300.40	340.70	46039433.55 / 151399.00	827.00 / 118.25
Titan Ind.	1112.45	1163.50	44504258.75 / 40544.00	1316.00 / 666.60
Titan Ncd 6.75%-2011	232.00	239.20	44504258.75 / 40544.00	248.00 / 210.00
Today's Writing Prod	21.80	23.50	67912.85 / 3082.00	74.75 / 15.05
Tokyo Plast Intl Ltd	8.70	8.30	87.00 / 10.00	17.90 / 6.80
Torrent Pharmaceutic	180.35	179.35	3222622.05 / 18078.00	208.60 / 110.30
Torrent Power Ltd	180.20	183.90	99026182.80 / 551256.00	196.50 / 50.25
Tourism Finance Corp Of	17.75	18.45	647109.90 / 36614.00	27.30 / 12.25
Trans & Recti. Ltd	255.20	267.75	605723.85 / 2350.00	393.90 / 107.00
Transport Corpn Of I	53.60	56.15	296941.85 / 5542.00	89.00 / 31.30
Transwarranty Fin. Ltd.	11.00	10.60	7570.50 / 686.00	23.10 / 6.50
Treadsdirect Limited	5.00	5.05	66097.50 / 13210.00	6.40 / 2.35
Trent Ltd	472.00	489.75	886378.30 / 1883.00	585.00 / 236.65
Tricom India Limited	13.85	13.90	446807.50 / 32647.00	128.40 / 7.00
Trigyn Technologies	13.15	13.60	76421.50 / 5848.00	24.70 / 6.15
Triveni Engg. & Inds	83.15	92.50	198460102.60 / 2392691.00	122.20 / 29.40
Ttk Prestige Ltd	117.25	121.90	230089.35 / 1951.00	177.00 / 86.00
Tube Investments Of	54.10	54.00	3107519.10 / 56830.00	57.40 / 21.55
Tulip It Services Ltd	867.40	806.95	292804412.80 / 345654.00	1092.00 / 258.50
Tulsi Extrusion Ltd.	18.40	19.25	320252.15 / 17393.00	43.25 / 11.30
Tv Today Network Ltd	79.05	81.90	1292225.85 / 16258.00	120.00 / 47.50
Tv18 India Limited	87.10	85.90	39563688.20 / 458863.00	265.00 / 52.20
Tvs Electronics Ltd	17.35	19.20	162575.40 / 8952.00	34.50 / 11.70
Tvs Motor	39.85	41.50	6026552.20 / 151121.00	54.25 / 14.95
Tvs Srichakra Ltd	76.95	77.20	39204.40 / 534.00	114.00 / 44.90