| Company Name | Close | Prev Close | Trade / Volume | Year High/Year Low |
| R S Software(india) Ltd | 52.75 | 53.75 | 1050192.95 / 19711.00 | 60.70 / 9.05 |
| R Sys International Ltd | 93.00 | 93.75 | 990383.95 / 10623.00 | 100.00 / 41.00 |
| Radaan Mediaworks (i | 5.70 | 4.75 | 10764994.95 / 1933180.00 | 5.70 / 2.10 |
| Radha Madhav Co. Ltd. | 17.20 | 18.55 | 3802036.15 / 214882.00 | 28.30 / 8.40 |
| Radico Khaitan Ltd | 115.35 | 114.75 | 17992072.90 / 154806.00 | 131.65 / 51.20 |
| Rain Comm Ltd | 240.65 | 243.15 | 23374765.25 / 96588.00 | 252.00 / 52.50 |
| Raj Oil Mills Ltd | 74.75 | 75.25 | 9928843.55 / 132239.00 | 133.50 / 56.55 |
| Raj Rayon Limited | 12.15 | 11.90 | 157561.50 / 13095.00 | 15.00 / 4.05 |
| Raj Tv Network Ltd | 63.30 | 62.55 | 2108512.70 / 33059.00 | 84.90 / 29.55 |
| Rajesh Exports Ltd | 94.00 | 93.35 | 133384101.10 / 1410889.00 | 97.05 / 19.00 |
| Rajshree Sugar & Che | 105.20 | 105.45 | 16143888.95 / 150741.00 | 119.50 / 30.00 |
| Rajvir Industries Li | 100.55 | 102.70 | 1548907.55 / 15006.00 | 114.80 / 34.05 |
| Rallis India Ltd | 989.40 | 966.55 | 25555905.30 / 26067.00 | 1025.00 / 275.30 |
| Rama Newspri & Paper Ltd | 47.15 | 46.00 | 7338637.85 / 155651.00 | 54.00 / 10.30 |
| Ramco Industries Lim | 57.25 | 57.00 | 3370041.95 / 58314.00 | 1396.15 / 48.60 |
| Ramco Systems Ltd. | 121.45 | 117.05 | 72046518.80 / 587299.00 | 137.10 / 40.15 |
| Ramkrishna Forgings Ltd | 111.25 | 106.15 | 1434413.00 / 12977.00 | 111.50 / 20.50 |
| Ramsarup Industries Ltd. | 88.80 | 88.80 | 12732638.60 / 141250.00 | 95.00 / 17.50 |
| Rana Sugars Ltd | 15.80 | 15.05 | 10378673.75 / 657583.00 | 18.20 / 6.55 |
| Ranbaxy | 509.35 | 525.90 | 1089438771.90 / 2106856.00 | 538.45 / 133.10 |
| Rane (madras) Ltd | 79.50 | 75.75 | 2303503.40 / 29441.00 | 79.55 / 23.50 |
| Rane Brake Lining Ltd | 108.25 | 103.95 | 185966.85 / 1743.00 | 109.50 / 31.30 |
| Rane Eng Valve Ltd | 145.95 | 139.00 | 61007.10 / 418.00 | 145.95 / 40.00 |
| Rane Holdings Ltd | 142.55 | 137.00 | 4839165.20 / 34331.00 | 144.40 / 39.00 |
| Rashtriya Chemicals | 84.15 | 85.70 | 109728114.85 / 1300185.00 | 89.65 / 30.00 |
| Ratnamani Met | 107.40 | 108.25 | 8276824.55 / 76608.00 | 126.40 / 31.55 |
| Raymond Ltd | 219.90 | 205.30 | 299622785.20 / 1381282.00 | 233.50 / 67.95 |
| Redington (india) Ltd. | 307.15 | 306.85 | 8893126.00 / 28991.00 | 333.80 / 79.65 |
| Refex Refrigerants Ltd | 30.50 | 31.15 | 93240.40 / 2964.00 | 36.00 / 27.35 |
| Regency Ceramics Ltd | 9.90 | 9.70 | 45903.25 / 4734.00 | 12.35 / 4.45 |
| Rei Agro Limited | 54.35 | 54.35 | 124768437.20 / 2280960.00 | 777.50 / 38.00 |
| Rei Six Ten Retail Ltd | 109.55 | 109.15 | 40063262.10 / 363664.00 | 1319.65 / 104.80 |
| Rel. Banking Etf | 865.00 | 873.18 | 30337.86 / 35.00 | 1087.97 / 313.00 |
| Rel. Gold | 1614.74 | 1613.49 | 8873240.19 / 5493.00 | 1786.00 / 1222.00 |
| Rel. Media World Ltd | 95.30 | 93.95 | 197166359.80 / 2061592.00 | 308.00 / 50.50 |
| Rel. Nat. Resources Ltd. | 74.80 | 74.65 | 847448474.80 / 11281199.00 | 112.45 / 34.70 |
| Reliance | 1106.05 | 1088.00 | 6608116095.35 / 5988404.00 | 2535.00 / 990.00 |
| Reliance Cap | 885.65 | 896.90 | 1224231411.85 / 1379534.00 | 1067.70 / 274.10 |
| Reliance Communications L | 183.90 | 181.80 | 783177393.70 / 4255338.00 | 362.00 / 131.10 |
| Reliance Industrial | 948.35 | 947.65 | 199322224.35 / 208459.00 | 1286.50 / 233.00 |
| Reliance Infrastructu Ltd | 1165.80 | 1163.75 | 1115095097.60 / 951911.00 | 1404.50 / 428.40 |
| Reliance Mediaworks Ltd | 280.05 | 279.75 | 155470719.55 / 552936.00 | 463.80 / 136.10 |
| Reliance Power Ltd. | 159.55 | 158.95 | 375482180.95 / 2346020.00 | 210.00 / 89.35 |
| Religare Enter. Ltd. | 413.15 | 408.40 | 45010759.65 / 109239.00 | 522.00 / 300.00 |
| Renaissance Jewel. Ltd. | 67.40 | 68.75 | 3521551.10 / 51561.00 | 76.00 / 18.05 |
| Repro India Limited | 109.55 | 109.05 | 10976773.90 / 98881.00 | 135.80 / 43.00 |
| Resurgere Mines (i) Ltd | 107.25 | 98.35 | 255193695.75 / 2401827.00 | 140.45 / 36.20 |
| Revathi Equip | 626.95 | 629.75 | 378432.80 / 606.00 | 734.40 / 323.15 |
| Rico Auto Industries | 31.45 | 31.85 | 9332432.10 / 293348.00 | 32.90 / 7.40 |
| Rohit Ferro-tech Limited | 44.05 | 41.95 | 12319966.90 / 280931.00 | 48.80 / 12.30 |
| Rolta India Ltd | 196.35 | 199.45 | 256845931.70 / 1304157.00 | 206.30 / 32.00 |
| Roman Tarmat Limited | 66.30 | 63.35 | 4500828.80 / 68311.00 | 71.90 / 19.00 |
| Royal Orchid Hotels Ltd | 84.90 | 85.45 | 6564894.00 / 76715.00 | 88.80 / 37.70 |
| Rpg Cables Ltd | 27.50 | 26.95 | 1036608.65 / 38039.00 | 28.90 / 8.60 |
| Rpg Life Sciences Ltd | 73.55 | 74.20 | 897107.80 / 12119.00 | 79.00 / 19.55 |
| Rswm Limited | 108.85 | 105.70 | 12211196.00 / 111798.00 | 110.95 / 23.40 |
| Ruby Mills Ltd | 1038.55 | 955.10 | 9835061.70 / 9559.00 | 1089.80 / 252.00 |
| Ruchi Infrastructure | 57.05 | 54.30 | 1955103.50 / 34270.00 | 73.55 / 8.00 |
| Ruchi Soya Ind | 94.45 | 94.40 | 222357466.70 / 2339029.00 | 102.25 / 16.60 |
| Ruchira Papers Limited | 9.40 | 9.25 | 25262.80 / 2683.00 | 12.50 / 4.45 |
| Rural Elec Corp. Ltd. | 241.10 | 242.70 | 84765514.15 / 350229.00 | 265.90 / 72.10 |
RSS Feeds