(S)

Company Name	Close	Prev Close	Trade / Volume	Year High/Year Low
S A I L	191.25	192.10	1064724520.90 / 5680103.00	200.25 / 58.75
S B & T Internationa	9.75	10.25	109955.60 / 11101.00	13.40 / 5.30
S Kumars Nationwide	41.40	42.60	86358265.25 / 2089807.00	56.00 / 12.80
S R E I Infra Fin	74.20	74.95	37924094.40 / 517219.00	89.35 / 22.05
S&p Cnx Nifty Uti Et	465.00	471.21	6584.00 / 14.00	586.80 / 214.25
S.a.l. Steel Ltd.	9.55	10.10	615177.15 / 64626.00	16.70 / 5.20
S.e. Investments Ltd	234.00	242.25	498000.05 / 2129.00	275.50 / 156.05
Sabero Organics Guja	63.35	64.30	27578260.55 / 444543.00	70.30 / 10.00
Sadbhav Engineering Ltd	913.25	945.35	682630.95 / 743.00	1010.00 / 213.55
Sagar Cements Limited	170.35	172.15	232708.15 / 1363.00	281.00 / 96.00
Sah Petroleums Limit	21.25	21.10	175101.10 / 8554.00	40.00 / 13.15
Saksoft Limited	61.85	64.70	149313.60 / 2403.00	101.85 / 26.70
Sakthi Sugars Ltd	87.75	91.95	13913898.35 / 158407.00	105.85 / 17.95
Sakuma Exports Limited	12.20	12.40	75092.85 / 6214.00	16.40 / 5.00
Salora International	41.90	43.60	600310.20 / 14484.00	55.00 / 24.50
Sambhaav Media Ltd	2.30	2.40	14093.90 / 6094.00	4.45 / 1.20
Samtel Color Ltd	17.85	18.85	2408103.60 / 135614.00	22.85 / 4.50
Sandesh Ltd	194.45	195.00	329885.30 / 1717.00	206.95 / 90.90
Sangam (india) Ltd	26.20	27.30	632243.20 / 24318.00	31.45 / 8.50
Sanghi Industries Ltd	28.25	29.00	705296.15 / 25139.00	40.00 / 16.15
Sanghi Polyester Ltd	3.25	3.30	61486.75 / 19223.00	4.15 / 1.30
Sanghvi Movers Ltd	190.45	191.85	4057501.85 / 21472.00	218.30 / 59.60
Sanwaria Agro Oils Ltd	58.15	59.70	170638.75 / 2980.00	95.00 / 13.25
Saregama India Limited	73.35	77.20	624298.75 / 8490.00	125.00 / 37.40
Sarla Perf. Fibers Ltd	62.30	65.45	85891.75 / 1370.00	78.80 / 22.50
Sasken Com. Te.	140.15	143.10	14769203.45 / 106340.00	184.80 / 35.30
Sathavahana Ispat Ltd	32.95	34.35	294949.60 / 8985.00	42.00 / 15.00
Satyam Computer Services	90.45	92.85	2610357991.75 / 28993727.00	251.70 / 6.30
Savita Oil Technolo. Ltd	319.05	317.60	633642.45 / 2029.00	335.70 / 99.30
Sbi	2242.90	2254.65	5820092530.80 / 2662013.00	2500.00 / 891.50
Sbi Mf-sbi Gold Ets-go	1774.24	1802.49	6291321.24 / 3508.00	1974.00 / 1355.00
Sejal Archi Glass Ltd	52.10	54.00	1046759.65 / 20181.00	67.35 / 19.00
Sel Manu. Co. Ltd.	67.75	69.10	12592523.15 / 187005.00	111.15 / 37.00
Selan Explo. Tech Ltd	316.85	324.45	16720772.30 / 53235.00	377.95 / 99.10
Sesa Goa Ltd	360.05	375.70	1899974137.65 / 5314382.00	382.70 / 60.15
Seshasayee Paper & B	133.60	135.85	292469.65 / 2230.00	161.00 / 60.15
Shah Alloys Limited	22.00	23.25	57273.45 / 2606.00	35.20 / 11.00
Shalim Paints Ltd	232.10	248.00	23977.00 / 103.00	259.45 / 140.05
Shanthi Gears Ltd	40.65	41.30	5011647.80 / 124852.00	58.35 / 24.10
Shariah Benchmark Etf	114.00	118.00	6276.00 / 55.00	137.00 / 63.50
Sharyans Resources Ltd	78.00	79.90	126120.00 / 1600.00	97.40 / 42.00
Shasun Chemicals & D	29.85	30.55	1427064.00 / 47819.00	39.75 / 10.50
Shipping Corp Of Ind	142.00	144.35	49260040.20 / 349322.00	155.00 / 67.50
Shiva Texyarn	25.30	26.95	12736.10 / 501.00	29.90 / 11.10
Shivalik Global Limited	8.40	8.45	16412.45 / 1996.00	12.75 / 4.55
Shivam Auto.ltd	90.15	92.05	1293966.50 / 14517.00	104.40 / 28.20
Shivvani Oil&g.eserl	324.90	320.10	21054875.40 / 66501.00	395.00 / 88.20
Shoppers Stop Limite	353.45	357.55	4662865.05 / 13485.00	388.05 / 76.10
Shr Asthvin Cine Vis Ltd	55.85	56.85	15153545.65 / 271417.00	726.45 / 52.20
Shree Cements Ltd	1785.30	1781.90	29304124.05 / 16593.00	1925.00 / 320.00
Shree Precoated Steels Lt	14.30	14.85	2433942.60 / 170483.00	44.10 / 12.95
Shree Rama Multi Tec	5.40	5.65	225126.60 / 41557.00	7.40 / 2.75
Shree Renuka Sugars	216.90	226.00	1055530186.85 / 4848284.00	240.50 / 46.20
Shrenuj & Co Ltd	32.70	33.60	755985.15 / 23358.00	42.50 / 11.65
Shreyans Industries	25.95	25.50	19121.25 / 785.00	37.45 / 15.35
Shreyas Ship & L.	30.45	30.80	372929.40 / 12235.00	46.50 / 16.05
Shri Lakshmi Cotsyn Ltd	96.15	97.40	4239815.25 / 44671.00	108.55 / 21.35
Shriram Cityuni Fin.	395.30	396.10	117013.00 / 299.00	457.95 / 278.55
Shriram Epc Ltd.	221.40	226.80	714700.85 / 3254.00	264.00 / 76.60
Shriram Transport Fi	425.20	438.05	13181278.45 / 30797.00	454.45 / 172.00
Shyam Telecom Limited	71.50	72.60	1015942.70 / 14121.00	93.30 / 35.15
Sicagen India Limited	12.35	12.70	469708.05 / 38546.00	15.95 / 2.90
Sical Logistics	59.25	59.65	3734697.60 / 63177.00	73.45 / 18.90
Siemens Ltd	520.40	546.90	792540177.10 / 1549695.00	605.00 / 186.35
Sil Investments Limited	82.50	84.10	20495.00 / 250.00	101.00 / 30.50
Simbhaoli Sugars Ltd	68.40	71.15	2811234.75 / 41327.00	77.00 / 14.55
Simplex Infra	520.25	531.30	41235950.60 / 80354.00	547.10 / 103.50
Simplex Projects Ltd.	236.80	231.75	1091451.90 / 4867.00	258.90 / 32.05
Sintex Industries Lt	242.20	242.25	177192683.15 / 744751.00	270.60 / 70.20
Sirpur Paper Mills L	51.30	51.85	449604.50 / 8910.00	61.90 / 27.50
Sita Shree Food Prod Ltd	8.50	8.75	177702.95 / 21086.00	15.80 / 4.90
Siyaram Silk Mills Ltd	138.65	142.55	300484.80 / 2179.00	172.00 / 42.40
Skf India Ltd	286.20	294.20	6320287.15 / 22210.00	328.30 / 116.20
Skm Egg Prod Export(	17.85	18.30	166375.35 / 9290.00	31.80 / 11.50
Smartlink Network Sys Ltd	44.40	44.55	725617.25 / 16541.00	78.45 / 30.05
Sms Pharmaceuticals Ltd.	136.65	140.65	226857.90 / 1656.00	175.50 / 74.00
Sobha Developers Ltd	225.45	231.80	77917915.75 / 354166.00	307.70 / 61.00
Softpro Systems Limi	290.00	295.15	320524.50 / 1117.00	316.00 / 44.00
Solar Industries (i) Ltd	369.30	370.70	1193381.10 / 3286.00	407.65 / 180.00
Solectron Cen.	61.75	60.70	117972.00 / 1937.00	80.85 / 16.45
Solectron Ems Ind. Ltd.	40.00	39.00	96452.80 / 2538.00	51.60 / 16.35
Soma Textiles & Indu	10.20	10.00	323298.70 / 32245.00	35.15 / 8.55
Somany Ceramics Limited	120.90	117.90	53780.00 / 450.00	122.60 / 40.05
Sona Koyo Steering S	15.65	15.90	3115602.45 / 200551.00	18.50 / 5.25
Sonata Software Ltd	35.15	36.85	9102282.15 / 261411.00	42.20 / 13.00
South Asian Petro. Ltd	12.55	13.10	2381893.40 / 192658.00	17.85 / 5.50
South East Asia Mari	227.45	225.60	10218839.15 / 46277.00	248.85 / 33.70
South Indian Ban	140.40	143.00	51786896.40 / 378381.00	160.00 / 43.50
Spentex Ind. Ltd	11.70	10.70	465621.30 / 41525.00	12.20 / 3.25
Spic Ltd	16.60	15.80	18402502.80 / 1173466.00	16.60 / 5.30
Spice Commun. Ltd	60.50	62.25	16754490.35 / 279238.00	93.75 / 25.50
Spice Mobile Limited	26.40	26.90	3664381.55 / 141158.00	29.80 / 8.70
Spl Industries Limited	9.35	9.75	23539.50 / 2451.00	13.10 / 4.00
Sree Rayalseema Hhp Ltd.	31.60	32.00	74330.10 / 2337.00	43.20 / 14.65
Srf Ltd	179.40	185.60	39925205.60 / 222685.00	221.70 / 62.25
Srg Infotech (india)	0.75	0.80	46457.75 / 64009.00	1.50 / 0.50
Srhhl Ind. Ltd.	4.25	4.05	11356.05 / 2682.00	6.35 / 3.40
Sri Adhikari Bros.	25.40	26.10	110486.35 / 4442.00	31.45 / 8.20
Standard Industries	24.40	25.60	1717978.10 / 71176.00	32.00 / 7.65
Star Paper Mills Ltd	27.75	27.75	63329.80 / 2274.00	35.00 / 13.75
State Bank Of Bikaner & J	456.80	459.00	2728705.55 / 6023.00	538.00 / 378.15
State Bank Of Mysore	607.60	619.30	984792.80 / 1640.00	694.00 / 550.00
State Bank Of Travancore	559.30	565.75	2918438.00 / 5299.00	604.50 / 298.00
State Trading Co	319.65	332.45	40321913.10 / 126810.00	429.90 / 86.50
Steel Strips Wheels	96.75	98.35	161175.35 / 1695.00	106.50 / 30.60
Steel Tubes Of Ind L	1.95	2.00	18708.65 / 9357.00	3.40 / 1.20
Sterling Biotech Ltd	92.00	91.95	26858175.60 / 293347.00	220.00 / 90.00
Sterling Tools Ltd	68.15	68.05	346638.85 / 5251.00	77.00 / 26.00
Sterlite Inds (ind) Ltd	830.75	847.05	1714228589.40 / 2097129.00	893.35 / 200.00
Sterlite Technologies Ltd	303.80	310.75	21280720.35 / 71298.00	332.00 / 44.30
Sti India Ltd	7.00	6.85	546.00 / 78.00	14.15 / 4.65
Store One Retail Ind Ltd	26.40	28.05	314439.60 / 11889.00	41.00 / 10.00
Strides Arcolab Limi	207.65	202.95	81321660.65 / 401443.00	212.50 / 55.65
Subex Azure Ltd	67.20	69.40	3746597.00 / 56292.00	95.70 / 18.80
Subhash Projects & M	140.05	142.20	4861089.95 / 35044.00	180.00 / 35.65
Subros Ltd	40.25	42.95	10424375.50 / 259466.00	49.80 / 13.90
Sudarshan Chemical Inds L	325.50	310.00	356758.50 / 1102.00	328.40 / 87.00
Sujana Towers Ltd	53.50	54.50	8442225.90 / 158785.00	61.75 / 7.70
Sujana Uni. Inds. Ltd.	9.00	8.85	2505291.75 / 280381.00	10.45 / 3.00
Summit Securities Limited	14.00	14.30	471567.95 / 33567.00	16.95 / 3.65
Sun Pharma	1459.80	1464.75	349253899.15 / 238445.00	1599.00 / 954.00
Sun Pharma	80.10	83.45	25888993.55 / 323079.00	98.40 / 36.00
Sun Tv Network Ltd	322.75	326.75	28787038.60 / 90417.00	373.30 / 122.15
Sundaram Brak Lining	170.00	179.25	142380.00 / 837.00	218.75 / 82.65
Sundaram Clayton Ltd	101.20	105.15	1259609.05 / 12463.00	258.00 / 48.25
Sundaram Fast	52.15	52.00	5350462.55 / 105541.00	53.90 / 13.00
Sundaram Finance Ltd	306.50	311.45	2001901.95 / 6554.00	340.00 / 147.20
Sunflag Iron And Ste	23.70	23.95	4101825.45 / 175021.00	28.20 / 7.60
Sunil Hitech Engr. Ltd	172.40	176.45	3345105.85 / 19570.00	198.00 / 48.00
Sunteck Realty Limited	558.25	567.25	53930550.25 / 97958.00	589.00 / 512.70
Super Spinning Mills	8.50	8.90	212630.80 / 25663.00	11.45 / 3.85
Suprajit Engineering	94.95	94.10	388270.40 / 4157.00	100.00 / 35.15
Supreme Industries L	299.95	307.20	3984911.30 / 13283.00	369.00 / 92.20
Supreme Infra. Ltd.	144.25	142.95	5148262.60 / 36461.00	155.35 / 18.05
Supreme Petrochemica	25.65	25.90	833063.40 / 32996.00	31.40 / 10.00
Suraj Diamonds Ltd	44.95	45.80	1568753.60 / 35147.00	56.40 / 17.05
Surana Corporation Ltd	34.75	37.65	48078.50 / 1330.00	43.30 / 14.10
Surana Industries Ltd	150.35	151.30	1124131.25 / 7470.00	205.25 / 33.45
Surana Telecom Ltd.	38.70	40.30	653639.30 / 17015.00	47.80 / 14.10
Surya Pharmaceutical	111.40	113.35	2395128.30 / 21588.00	124.80 / 46.55
Surya Roshni Ltd	56.65	57.70	1087577.40 / 19556.00	66.10 / 19.00
Suryajyoti Spin.mills Ltd	20.40	21.10	2040.00 / 100.00	25.35 / 7.60
Suryalakshmi Cot Mil	31.30	32.30	71220.00 / 2300.00	38.45 / 11.00
Sutlej Text & Indus Ltd	92.00	96.00	11663.00 / 127.00	104.25 / 27.00
Suven Life Sciences	24.80	25.25	1794509.45 / 73215.00	37.60 / 9.50
Suzlon Energy Limited	74.05	69.65	5189940523.20 / 73284685.00	145.70 / 33.05
Swaraj Engines Ltd	311.45	312.95	4195839.30 / 13762.00	362.30 / 80.00
Swaraj Mazda Ltd	250.60	254.65	359615.25 / 1474.00	298.00 / 100.05
Syndicate Bnk	89.75	91.00	145168212.40 / 1660138.00	105.70 / 37.50