(T)

Company Name	Close	Prev Close	Trade / Volume	Year High/Year Low
T C S	714.40	734.85	2323274542.95 / 3237446.00	805.00 / 358.00
T T Limited	14.65	14.35	299126.20 / 21157.00	16.35 / 5.05
Tainwala Chemical An	18.05	17.25	171538.60 / 9562.00	23.45 / 8.75
Taj Gvk Hotels & Res	156.50	152.95	103581680.65 / 656970.00	162.70 / 39.05
Take Solutions Ltd	35.15	34.20	14836627.30 / 420725.00	44.90 / 14.40
Talbros Auto. Comp. Ltd	55.60	55.55	2789886.25 / 50323.00	58.50 / 12.50
Tamilnadu Newsprt &	83.65	83.45	22253986.75 / 263664.00	94.45 / 50.75
Tamilnadu Petroprodu	20.00	18.75	19044279.20 / 965162.00	21.85 / 8.00
Tamilnadutelecom-rol	9.50	9.70	36653.10 / 3862.00	11.90 / 4.15
Tanla Solutions Limited	63.30	64.75	63482873.60 / 996495.00	94.50 / 21.30
Tantia Const Ltd	128.30	129.30	22060610.10 / 166273.00	150.00 / 27.30
Tata Chemicals Ltd	321.60	328.40	90744427.10 / 280690.00	341.50 / 95.20
Tata Coffee Limited	406.05	404.30	122555534.60 / 297721.00	422.40 / 132.55
Tata Communications Ltd	353.40	356.25	58075672.85 / 163217.00	660.00 / 334.10
Tata Elxsi (i) Ltd	258.05	261.55	33641960.60 / 129802.00	271.80 / 75.10
Tata Investment Corp	528.35	538.70	29012796.80 / 54279.00	560.00 / 163.50
Tata Metaliks Ltd	156.85	154.20	57905254.70 / 367124.00	160.40 / 45.00
Tata Motors	785.50	813.30	3551081037.65 / 4496180.00	844.70 / 128.00
Tata Motors Dvr 'a' Ord	498.60	511.35	41879349.40 / 83408.00	524.90 / 108.00
Tata Power Co	1481.15	1475.05	787310322.10 / 530331.00	1502.00 / 602.00
Tata Sponge Iron Lim	360.25	343.45	317140163.80 / 886923.00	365.90 / 104.25
Tata Steel	649.80	642.05	4936949381.15 / 7635704.00	660.00 / 148.70
Tata Tea Ltd	1042.50	1038.85	399764733.10 / 380780.00	1068.00 / 508.00
Tata Teleserv(mahara	27.80	27.95	61628133.90 / 2196828.00	41.45 / 15.70
Tatacoffee Ncd 7%	144.11	144.45	122555534.60 / 297721.00	180.00 / 127.95
Tcifinanceltd-roll S	23.30	24.10	66048.40 / 2762.00	30.50 / 11.55
Tech Mahindra Limited	1018.30	1041.20	188146274.50 / 183747.00	1148.70 / 205.00
Techno Ele. & Eng. Co Ltd	220.90	207.50	19099785.50 / 87745.00	224.65 / 51.05
Technocraft Ind Ltd	54.50	51.90	1350768.90 / 24799.00	54.50 / 17.00
Teledata Tech Sol Ltd	4.85	4.90	815270.15 / 167054.00	65.00 / 3.75
Texmaco Limited	157.60	158.25	41276535.60 / 259223.00	170.70 / 34.35
The Tinplate Co. (i) Ltd	90.50	87.90	303954201.65 / 3328083.00	94.75 / 18.50
Themis Medicare Ltd.	179.00	170.90	18047.25 / 101.00	179.25 / 50.00
Thermax Ltd	631.75	639.15	139284732.05 / 216073.00	654.00 / 150.00
Thinksoft Global Ser Ltd	348.50	349.45	215405181.60 / 615820.00	369.00 / 126.00
Thiru Arooran Sugars	219.50	213.90	2064016.50 / 9322.00	227.00 / 63.00
Thirumalai Chemicals	128.60	129.55	452004.70 / 3502.00	137.70 / 39.00
Thomas Cook	70.50	70.70	64567405.25 / 893607.00	74.70 / 30.10
Tide Water Oil Ltd	4963.15	4879.00	14750424.20 / 2956.00	5555.00 / 2784.00
Til Ltd	364.40	367.55	2962848.85 / 8065.00	389.40 / 70.00
Time Techno.	53.50	50.15	88861175.95 / 1686867.00	54.20 / 17.55
Times Guaranty Limit	86.05	81.95	666463.60 / 7812.00	89.90 / 10.05
Timken India Ltd.	140.40	141.50	7161142.35 / 50604.00	150.50 / 50.10
Tips Industries	56.55	59.80	8269318.30 / 143034.00	63.00 / 21.15
Titagarh Wagons Ltd.	428.45	434.35	111566712.00 / 256197.00	488.30 / 118.25
Titan Ind.	1510.65	1474.00	242846655.45 / 160917.00	1580.00 / 666.60
Titan Ncd 6.75%-2011	249.01	258.94	242846655.45 / 160917.00	323.80 / 205.00
Today's Writing Prod	25.00	25.15	2114372.15 / 84244.00	43.40 / 15.05
Tokyo Plast Intl Ltd	10.15	9.90	28130.45 / 2833.00	10.90 / 7.40
Torrent Pharmaceutic	397.35	387.40	40018453.65 / 101718.00	447.90 / 121.00
Torrent Power Ltd	310.40	313.05	71489155.90 / 228748.00	368.70 / 60.10
Tourism Finance Corp	25.65	24.60	20022910.45 / 774547.00	27.80 / 12.25
Trans & Recti. Ltd	393.80	384.90	3316087.00 / 8431.00	414.00 / 107.00
Transport Corpn Of I	92.30	92.30	9599940.35 / 102383.00	99.55 / 31.65
Transwarranty Fin. Ltd.	15.70	15.15	168617.70 / 10753.00	17.35 / 6.50
Treadsdirect Limited	8.20	7.60	1258635.55 / 151776.00	9.45 / 3.15
Trent Ltd	858.25	867.50	3444675.00 / 4017.00	997.40 / 284.95
Trent Ltd -ncd	575.35	575.35	3444675.00 / 4017.00	590.00 / 480.00
Tricom India Limited	16.80	17.15	1145142.90 / 67372.00	21.75 / 7.00
Trigyn Technologies	23.20	22.85	1118379.65 / 48374.00	25.60 / 6.15
Triveni Engg. & Inds	114.45	115.25	72880418.50 / 632466.00	125.40 / 31.90
Ttk Prestige Ltd	431.30	428.20	17409537.80 / 39987.00	447.00 / 86.00
Tube Investments Of	70.00	69.60	12758057.50 / 181855.00	75.15 / 21.55
Tulip It Services Ltd	1025.05	1043.10	92163667.05 / 89260.00	1249.45 / 258.50
Tulsi Extrusion Ltd.	31.10	31.65	860170.40 / 27235.00	33.40 / 11.30
Tulsyan Nec Ltd	66.00	66.25	120579.85 / 1832.00	73.00 / 46.40
Tv Today Network Ltd	125.35	126.25	10289149.80 / 81739.00	150.55 / 52.20
Tv18 India Limited	90.85	91.90	90993199.25 / 995010.00	167.90 / 53.60
Tvs Electronics Ltd	24.65	24.85	128448.50 / 5176.00	30.80 / 11.70
Tvs Motor	67.35	68.05	76446649.85 / 1134434.00	74.30 / 14.95
Tvs Srichakra Ltd	194.60	192.30	59554.40 / 309.00	219.45 / 45.00