(T)

Company Name	Close	Prev Close	Trade / Volume	Year High/Year Low
T C S	670.45	687.90	1259839323.85 / 1884529.00	805.00 / 358.00
T T Limited	11.35	11.40	51474.80 / 4614.00	13.50 / 5.05
Tainwala Chemical An	16.10	16.50	47898.90 / 2956.00	23.45 / 8.75
Taj Gvk Hotels & Res	147.90	150.65	15477616.50 / 105247.00	162.70 / 34.50
Take Solutions Ltd	29.40	30.85	3151425.40 / 106935.00	44.90 / 14.40
Talbros Auto. Comp. Ltd	43.25	44.50	256347.80 / 5916.00	48.00 / 12.50
Tamilnadu Newsprt &	77.80	77.60	4932996.95 / 64607.00	94.45 / 50.75
Tamilnadu Petroprodu	17.50	18.35	1435238.50 / 81579.00	21.85 / 6.70
Tamilnadu Telecommun	8.35	8.35	56372.55 / 6842.00	11.90 / 4.15
Tanla Solutions Limited	55.35	57.80	44203362.15 / 801542.00	99.95 / 21.30
Tantia Const Ltd	106.55	110.65	6013134.30 / 56892.00	132.00 / 27.30
Tata Chemicals Ltd	277.55	282.30	49975371.05 / 180946.00	305.00 / 95.20
Tata Coffee Limited	322.50	339.35	24441740.15 / 76232.00	403.65 / 131.10
Tata Communications Ltd	381.75	360.15	151624227.90 / 407139.00	660.00 / 329.85
Tata Elxsi (i) Ltd	167.10	171.65	19215882.05 / 116025.00	193.65 / 75.10
Tata Investment Corp	436.90	441.40	4820623.55 / 11156.00	511.00 / 163.50
Tata Metaliks Ltd	108.30	111.15	8976884.70 / 83830.00	125.75 / 45.00
Tata Motors	629.25	633.35	2309876722.05 / 3703135.00	663.50 / 125.25
Tata Motors Dvr 'a' Ord	478.45	479.10	21777083.15 / 46030.00	509.70 / 108.00
Tata Power Co	1321.00	1329.95	558678078.30 / 424414.00	1490.00 / 602.00
Tata Sponge Iron Lim	250.45	252.85	19667521.40 / 78813.00	287.00 / 96.70
Tata Steel	544.85	543.70	6892320591.85 / 12931402.00	585.40 / 137.50
Tata Tea Ltd	888.85	899.75	208101130.45 / 237916.00	1017.90 / 433.00
Tata Teleserv(mahara	24.85	25.30	67048446.80 / 2711194.00	41.45 / 15.70
Tatacoffee Ncd 7%	152.00	154.00	24441740.15 / 76232.00	180.00 / 124.00
Tci Finance Ltd	16.55	16.45	22535.50 / 1395.00	19.00 / 11.55
Tech Mahindra Limited	916.55	909.25	850250428.55 / 938846.00	1079.00 / 205.00
Techno Ele. & Eng. Co Ltd	164.70	168.40	2089678.60 / 12800.00	202.00 / 51.05
Technocraft Ind Ltd	44.00	46.20	160791.30 / 3610.00	52.50 / 17.00
Teledata Tech Sol Ltd	4.65	4.65	993574.00 / 217192.00	65.00 / 3.75
Texmaco Limited	122.75	126.35	5177504.55 / 42245.00	760.00 / 34.35
The Tinplate Co. (i) Ltd	61.75	62.95	21714577.20 / 358264.00	82.70 / 18.50
Themis Medicare Ltd.	139.95	140.00	27658.35 / 201.00	160.00 / 50.00
Thermax Ltd	582.10	588.25	89450760.95 / 153619.00	631.80 / 150.00
Thinksoft Global Ser Ltd	319.10	302.95	1049119755.15 / 3373600.00	321.00 / 126.00
Thiru Arooran Sugars	144.10	153.00	91662.00 / 634.00	179.90 / 60.00
Thirumalai Chemicals	108.20	107.50	244987.90 / 2296.00	122.00 / 39.00
Thomas Cook	57.95	60.85	6935356.05 / 119956.00	74.70 / 30.10
Tide Water Oil Ltd	4341.55	4462.60	5082888.45 / 1171.00	5555.00 / 2550.00
Til Ltd	293.60	304.80	3386071.10 / 11650.00	331.95 / 70.00
Time Techno.	34.20	35.50	7590619.15 / 221418.00	49.65 / 17.55
Times Guaranty Limit	52.40	49.90	590548.00 / 11270.00	52.40 / 10.05
Timken India Ltd.	113.40	115.45	1382824.85 / 12284.00	138.80 / 49.05
Tips Industries	51.10	52.75	683665.80 / 13585.00	57.90 / 19.00
Titagarh Wagons Ltd.	310.15	318.90	7330300.85 / 23758.00	455.00 / 118.25
Titan Ind.	1282.75	1281.35	44647184.80 / 34859.00	1488.40 / 666.60
Today's Writing Prod	23.05	23.80	943533.30 / 41395.00	43.40 / 15.05
Torrent Pharmaceutic	373.85	384.30	12949686.50 / 34988.00	408.00 / 115.00
Torrent Power Ltd	322.40	324.50	83009652.65 / 260846.00	368.70 / 60.10
Tourism Finance Corp	23.00	23.60	5534216.65 / 243257.00	27.80 / 12.25
Trans & Recti. Ltd	363.35	368.60	3977131.10 / 11048.00	391.25 / 107.00
Transport Corpn Of I	85.60	87.90	5403162.85 / 64225.00	99.55 / 31.30
Transwarranty Fin. Ltd.	13.00	13.00	41669.75 / 3323.00	16.45 / 6.50
Treadsdirect Limited	6.90	7.10	103330.60 / 15648.00	9.45 / 3.15
Trent Ltd	810.45	806.90	8663577.70 / 10822.00	830.00 / 246.45
Tricom India Limited	16.45	17.60	2174996.60 / 131996.00	21.75 / 7.00
Trigyn Technologies	17.55	18.05	284024.20 / 16204.00	22.45 / 6.15
Triveni Engg. & Inds	100.35	102.25	147146603.75 / 1475563.00	125.40 / 31.90
Ttk Prestige Ltd	394.15	397.35	24439456.30 / 63593.00	416.90 / 86.00
Tube Investments Of	54.20	58.00	9410885.80 / 176117.00	75.15 / 21.55
Tulip It Services Ltd	893.65	899.90	45561460.15 / 50885.00	1249.45 / 258.50
Tulsi Extrusion Ltd.	27.15	27.60	1141224.95 / 42233.00	32.95 / 11.30
Tulsyan Nec Ltd	50.10	52.90	52458.00 / 1030.00	62.30 / 46.40
Tv Today Network Ltd	120.80	128.70	33223791.70 / 274620.00	135.70 / 48.00
Tv18 India Limited	74.80	76.45	50574127.35 / 680592.00	167.90 / 53.60
Tvs Electronics Ltd	22.45	22.70	188925.25 / 8550.00	30.80 / 11.70
Tvs Motor	55.65	57.10	17483600.70 / 316114.00	66.00 / 14.95
Tvs Srichakra Ltd	200.00	203.00	144490.15 / 733.00	219.45 / 45.00