BSE Stock Quotes on Thursday, December 04, 2008 (R)

Click on to view the company's Half Yearly / Annual Financial Performance

Company Name Close Prev Close Trade / Vol Year High/Year Low Traded Date

R L Agrotech 1.95 N/A N/A / N/A N/A / N/A 05/06/1997

R R Finance. 30.00 26.00 48 / 2031 175.40 / 20.60 *

R.a.s.extru 2.25 2.29 1 / 200 6.09 / 2.25 03/12/2008

R.j.shah 243.80 256.60 1 / 50 320.50 / 225.20 01/07/2008

R.m.mohitex 35.00 33.45 1 / 1 108.00 / 33.45 04/11/2008

R.s.software 13.50 13.16 16 / 2610 52.50 / 10.90 *

R.t.exports 50.00 48.50 1 / 2 100.95 / 44.00 02/12/2008

Raajratna Met 51.00 51.00 1 / 100 55.00 / 50.00 22/09/2000

Raashi Fert 0.60 0.70 2 / 500 1.25 / 0.60 29/01/2003

Raasi Cement 270.00 265.00 1 / 500 279.00 / 191.00 17/11/1999

Raasi Ceramics 1.10 N/A N/A / N/A N/A / N/A 14/08/1997

Raasi Leasg 9.00 N/A N/A / N/A N/A / N/A 13/01/1995

Raasi Refrac 12.26 12.90 18 / 522 39.60 / 12.26 *

Rabha Plastics 1.50 1.60 1 / 3100 2.00 / 1.50 15/02/2000

Radaan Media 3.05 2.71 16 / 14189 14.26 / 2.15 *

Radan Multimedia 1.50 N/A N/A / N/A N/A / N/A 25/11/1997

Radha Madhav 11.28 11.77 76 / 19988 150.40 / 10.25 *

Radhakish Cem 5.25 N/A N/A / N/A N/A / N/A 06/03/1996

Radhe Devlop 34.40 33.55 78 / 6902 165.55 / 17.75 *

Radhika Poly 7.00 8.00 1 / 100 8.00 / 1.25 08/02/2000

Radhika Spg. 2.41 3.00 1 / 150 4.01 / 2.41 19/02/2004

Radiant Rotogravure 29.45 32.00 1 / 100 43.15 / 29.45 16/03/2001

Radico Khait 28.95 29.65 29 / 1506 47.00 / 21.25 06/02/2003

Radico Khait 5.55 5.50 N/A / N/A 11.00 / 4.05 04/12/1998

Radico Khaitan Fin 2.00 4.00 N/A / N/A N/A / N/A 19/02/1998

Radicokhait 57.15 56.25 656 / 22961 205.10 / 49.35 *

Raghav Ind. 67.00 70.50 1 / 5 188.00 / 61.00 17/10/2008

Raghava Est. 5.45 7.25 1 / 100 11.10 / 5.45 10/03/2000

Raghu Cottons 4.25 N/A N/A / N/A N/A / N/A 22/09/1995

Raghu Inds 5.80 N/A N/A / N/A N/A / N/A 01/10/1996

Raghunath In 5.14 5.39 1 / 5 25.55 / 5.14 *

Raghunath To 3.58 3.76 10 / 1998 13.53 / 3.58 *

Raghuvir Syn 4.55 5.05 6 / 1150 7.74 / 0.92 20/12/2004

Ragsan Petro 3.50 3.90 1 / 200 5.00 / 3.50 03/05/2000

Rahi Chem 0.10 N/A N/A / N/A N/A / N/A 10/11/1997

Rahil Investments & Fin 0.60 N/A N/A / N/A N/A / N/A 12/09/1997

Rahul Dairy 1.25 1.30 N/A / N/A N/A / N/A 31/03/1998

Rahul Merchants 7.00 7.00 1 / 100 23.75 / 5.00 21/09/2000

Rai Investment 75.00 N/A N/A / N/A N/A / N/A 14/03/1995

Raigarh Pap. 7.70 6.45 1 / 5 7.70 / 6.45 25/07/2002

Rain Cal (pp) 5.75 N/A N/A / N/A N/A / N/A 14/08/1997

Rain Calcing 67.05 69.75 2476 / 541087 82.00 / 31.00 24/12/2007

Rainbow Breweries 5.00 N/A N/A / N/A N/A / N/A 05/10/1995

Rainbow Foun 10.55 11.10 2 / 2 44.10 / 7.40 20/11/2008

Rainbow Housing 3.00 N/A N/A / N/A N/A / N/A 06/05/1994

Rainbow Pap. 35.35 41.00 2 / 70 172.00 / 35.00 *

Raincommodi 84.40 86.60 243 / 12062 309.00 / 83.10 *

Raisaheb Rck 87.00 91.00 1 / 5 125.65 / 62.00 *

Raisaheb RCK (PP) 62.50 N/A N/A / N/A N/A / N/A 08/03/1996

Raj Agro Mil 10.46 11.00 2 / 125 39.00 / 10.46 03/12/2008

Raj Ball & Bearing 5.00 N/A N/A / N/A N/A / N/A 27/06/1997

Raj Glo Wir 45.00 48.75 16 / 625 161.00 / 44.40 *

Raj Packagin 10.41 9.99 4 / 551 23.90 / 8.20 03/12/2008

Raj Rayon 6.96 6.64 22 / 5551 36.00 / 5.32 *

Raj Tele 36.80 33.90 1451 / 126216 244.40 / 31.25 *

Raj. Petro 2.00 3.00 2 / 1000 4.90 / 0.80 03/11/1999

Raj. Poly-Res 1.00 1.00 2 / 200 4.00 / 0.20 19/05/1999

Raj. Tools 1.40 1.85 1 / 200 7.10 / 1.40 14/08/2001

Raj.gases Lt 1.15 1.50 1 / 900 1.50 / 1.15 08/03/2001

Raj.irrigatn 3.60 3.00 1 / 100 3.60 / 3.00 03/02/2005

Raj.polyestr 3.25 3.31 54 / 42303 7.10 / 1.05 21/09/2005

Raj.tube Mfg 10.02 9.55 2 / 20 43.25 / 7.61 *

Raja Bahadur 53.80 N/A 2 / 10 N/A / N/A 25/02/2002

Rajadhiraj 1.50 N/A N/A / N/A N/A / N/A 31/01/1997

Rajani Extr 1.40 N/A N/A / N/A N/A / N/A 21/05/1997

Rajapamills 240.00 225.25 5 / 47 1273.05 / 200.05 *

Rajas Brew 4.25 N/A N/A / N/A N/A / N/A 13/12/1996

Rajas Tel 5.00 N/A N/A / N/A N/A / N/A 25/04/1995

Rajashr Poly 3.20 3.25 N/A / N/A N/A / N/A 20/03/1998

Rajasthan Polyesters 2.25 N/A N/A / N/A N/A / N/A 11/04/1996

Rajasthan Polyvin Tubes 0.50 N/A N/A / N/A N/A / N/A 25/06/1997

Rajath Finan 19.00 18.10 1 / 100 19.00 / 15.75 15/11/2007

Rajdarshan 7.00 7.23 2 / 1415 23.65 / 7.00 20/10/2008

Rajdhani.lea 14.11 13.44 1 / 100 14.11 / 7.60 03/09/2007

Rajdoot Paints 24.25 23.30 1 / 200 24.25 / 16.00 20/08/1999

Rajen.mech. 29.40 28.00 10 / 355 241.75 / 21.60 *

Rajend Penta 49.00 N/A N/A / N/A N/A / N/A 30/05/1994

Rajendra Ele 20.60 19.65 1 / 50 20.60 / 17.05 21/05/2008

Rajendra Mining 1.05 1.35 10 / 18000 1.05 / 1.05 08/03/2001

Rajes Found 10.30 10.47 4 / 350 48.85 / 7.64 *

Rajesh Expo. 24.35 23.85 1458 / 246062 481.70 / 19.30 *

Rajesh Malleables 0.95 1.20 1 / 400 1.60 / 0.75 17/07/2001

Rajesh Solve 2.20 2.25 1 / 100 2.25 / 2.20 21/11/2000

Rajesh Strip 11.50 N/A N/A / N/A N/A / N/A 01/08/1997

Rajhans Food 4.50 5.00 1 / 200 5.00 / 2.00 08/10/1999

Rajind Alloy 1.25 N/A N/A / N/A N/A / N/A 14/08/1997

Rajind Pipes 2.45 2.45 9 / 1900 3.80 / 0.50 29/10/1999

Rajind Steel 2.15 2.20 17 / 6000 4.00 / 0.90 29/10/1999

Rajinder Pipes (Pp) 17.00 N/A N/A / N/A N/A / N/A 22/12/1995

Rajkamal Syn 6.60 6.02 1 / 50 12.00 / 2.15 16/09/2005

Rajkumar Frg 8.05 8.46 1 / 200 23.25 / 6.00 18/11/2008

Rajlaxmi Ind 7.00 N/A N/A / N/A N/A / N/A 21/08/1997

Rajoo Engin. 35.25 35.10 32 / 951 157.00 / 34.00 *

Rajprak Chem 0.50 5.00 N/A / N/A 5.00 / 0.50 02/02/1999

Rajratan Syn 1.00 0.95 1 / 1000 2.50 / 0.95 18/01/2000

Rajsh.sugar 34.75 34.75 25 / 1925 81.60 / 30.05 *

Rajshree Syn 7.30 N/A 1 / 100 N/A / N/A 22/05/2002

Rajshri Fore 1.00 1.00 1 / 200 N/A / N/A 22/09/1999

Rajvebh Electronics 2.00 2.75 N/A / N/A 2.00 / 2.00 03/04/1998

Rajvir Ind 46.00 47.95 18 / 428 214.00 / 32.55 *

Rakan Steels 6.95 9.20 1 / 100 6.95 / 6.95 31/05/2000

Rallis India 311.85 304.95 52 / 492 675.00 / 280.20 *

Ram Informat 5.99 5.65 8 / 1725 30.75 / 4.88 *

Ram Kaashyap 12.81 12.20 1 / 200 15.00 / 12.20 15/09/2008

Ram Leather 1.25 1.40 3 / 2100 4.00 / 1.00 29/10/1999

Ram Rat.wire 21.00 23.95 8 / 1000 68.70 / 17.25 *

Rama Fibres 4.50 N/A N/A / N/A N/A / N/A 22/03/1996

Rama Newspri 12.68 12.81 51 / 3839 48.40 / 11.22 *

Rama Paper 6.92 6.85 15 / 3801 43.95 / 6.00 *

Rama Petro 7.85 7.50 4 / 600 30.75 / 6.02 *

Rama Phosph 6.56 6.90 2 / 1220 16.43 / 5.24 03/12/2008

Rama Pulp 4.83 4.92 37 / 6674 53.30 / 4.25 *

Rama Vision 7.76 7.70 10 / 3575 11.34 / 3.82 *

Ramco Systm 52.95 50.00 3 / 116 256.90 / 47.00 *

Ramco Inds. 389.60 364.60 14 / 196 1699.00 / 350.00 *

Ramco Super 4.25 4.50 1 / 250 78.00 / 3.75 18/05/2004

Ramgopal Pol 1.40 1.40 1 / 200 1.40 / 1.00 20/03/2002

Ramjidas Chm 1.00 N/A N/A / N/A N/A / N/A 24/09/1997

Rammaica (i) 2.66 2.79 2 / 600 3.08 / 2.08 12/11/2008

Rams Transformers 3.55 3.05 1 / 200 6.00 / 1.00 10/04/2000

Ramsarup Ind 28.00 27.90 163 / 15953 300.00 / 26.65 *

Ramsons Proj 22.85 21.80 1 / 1 38.15 / 16.00 04/11/2008

Ramsunar Rol 4.00 N/A N/A / N/A N/A / N/A 22/09/1995

Rana Mahendra Papers 3.00 2.45 1 / 100 3.20 / 1.55 31/01/2001

Rana Sugars 7.30 7.18 113 / 49044 25.00 / 6.73 *

Ranakpur Exp 0.75 0.50 N/A / N/A 2.50 / 0.50 25/11/1998

Ranbaxy Lab. 210.50 203.25 5951 / 314067 613.70 / 164.30 *

Rander Corp. 3.60 3.76 1 / 121 15.62 / 3.60 25/11/2008

Rane Brake 190.15 170.75 122 / 5028 210.00 / 142.00 14/02/2008

Rane Brake 40.00 41.00 16 / 1118 180.00 / 37.25 *

Rane Computr 4.00 4.05 1 / 1000 10.20 / 4.00 27/12/2001

Rane Enginee 261.35 257.00 48 / 3783 444.00 / 238.00 14/02/2008

Rane Engvl 49.00 51.90 4 / 111 280.00 / 46.75 *

Rane Holdin 44.75 45.50 49 / 3454 232.80 / 41.15 *

Rane Madras 34.80 34.00 15 / 356 109.80 / 30.05 *

Range Aparel 1.50 N/A 1 / 100 N/A / N/A 17/01/2002

Ranghoji Cem 5.00 N/A N/A / N/A N/A / N/A 12/07/1994

Ranisagar Cm 1.60 1.50 1 / 200 3.00 / 1.00 28/10/1999

Ranjeev Allo 19.45 20.45 1 / 100 23.78 / 13.96 12/05/2008

Ranjit Sec. 4.16 3.47 1 / 10 12.95 / 3.00 13/12/2004

Rank Aqua Est 1.60 2.10 1 / 100 7.90 / 0.50 27/04/2000

Ranklin Solu 54.35 53.40 111 / 61045 260.00 / 48.80 *

Ransi Soft 0.25 0.25 89 / 459301 4.50 / 0.25 16/08/2002

Rap Media 26.45 25.20 32 / 10536 486.55 / 24.00 *

Rapicut Carb 23.70 24.90 1 / 1 48.60 / 18.20 *

Rapid Invt 32.00 N/A N/A / N/A N/A / N/A 22/11/1995

Ras Propack 1.11 1.12 12 / 9500 9.99 / 1.10 *

Ras Resorts 30.90 30.95 1 / 292 62.30 / 24.50 28/11/2008

Rasandik Eng 23.90 23.40 5 / 115 136.90 / 22.00 *

Rasdhara Agr 3.10 3.25 N/A / N/A N/A / N/A 10/03/1998

Rashel Agro. 2.29 2.40 1 / 500 7.52 / 1.15 18/11/2008

Rashtr.chem. 29.55 25.75 1863 / 224496 150.35 / 25.10 *

Rasi Electro 22.25 21.75 14 / 8457 57.80 / 16.50 *

Rasik Plast 1.85 1.50 1 / 200 1.85 / 1.50 16/03/2001

Rasoi Ltd. 340.00 345.45 2 / 90 536.55 / 225.00 *

Rasoya Prote 24.10 23.15 13 / 500 88.00 / 21.55 *

Rassi Fin (PR) 14.80 N/A 1 / 200 N/A / N/A 27/10/1999

Ratan Steels 10.90 8.75 1 / 100 10.90 / 1.10 30/10/2000

Ratan Vanasp 3.00 N/A N/A / N/A N/A / N/A 05/11/1996

Ratangiri Te 1.60 1.90 1 / 1000 3.00 / 1.40 20/06/2001

Rathi Alloys 0.70 0.90 2 / 1050 5.55 / 0.30 28/04/2000

Rathi Bars 5.61 5.56 43 / 6396 43.40 / 5.07 *

Rathi Graph. 5.40 5.15 2 / 640 30.30 / 4.70 *

Rathi Inv Pu 18.25 18.50 N/A / N/A 18.50 / 18.25 23/10/1998

Rathi Ispat 4.00 4.09 5 / 562 23.80 / 2.27 *

Rathi St 9.46 9.18 18 / 1289 47.00 / 8.00 *

Rathiindustr 2.75 N/A N/A / N/A N/A / N/A 21/03/1997

Ratna Drugs 7.90 6.60 1 / 100 7.90 / 2.10 16/03/2000

Ratnabali Ca 73.00 70.00 1 / 100 265.00 / 70.00 *

Ratnamani Eg 3.50 3.50 N/A / N/A 4.75 / 1.00 27/11/1998

Ratnamni Met 46.80 47.70 82 / 7223 1508.00 / 45.25 *

Raunaq Auto 11.00 11.94 8 / 1250 45.50 / 9.00 *

Raunaq Finance 2.40 2.50 2 / 600 7.70 / 0.50 05/05/2000

Ravalgaon 3251.00 3161.00 23 / 65 8496.95 / 2850.00 *

Ravi Hitech 1.00 1.00 N/A / N/A 1.00 / 1.00 25/02/1999

Ravi Spin. 0.40 0.40 1 / 2500 0.40 / 0.40 02/07/2002

Ravileela Dr 2.00 2.55 5 / 1200 5.00 / 0.50 13/04/2000

Ravileela Granites 0.95 0.95 1 / 500 3.00 / 0.65 19/07/2000

Ravinay Trad 11.47 10.93 1 / 50 11.47 / 9.45 21/08/2008

Ravindra Tra 16.20 N/A N/A / N/A N/A / N/A 29/08/1997

Ravish Infus 0.10 0.10 1 / 100 0.10 / 0.10 07/03/2000

Ravlon Pen 0.50 0.50 N/A / N/A 6.00 / 0.20 04/12/1998

Ravraj Impex 1.20 1.00 1 / 300 8.00 / 0.95 17/07/2000

Rayban Sun 136.35 136.35 58 / 13057 142.40 / 53.00 14/10/2008

Raymed Labs. 9.00 10.00 1 / 100 10.00 / 7.10 03/01/2000

Raymond 91.45 88.10 605 / 17340 474.00 / 75.00 *

RCC Cements 12.50 N/A N/A / N/A N/A / N/A 18/07/1996

RCS Vanaspathi 1.00 N/A N/A / N/A N/A / N/A 03/04/1997

Rdb Industri 30.55 29.10 22 / 1273 327.00 / 26.55 *

Reacto Paper 3.00 1.00 N/A / N/A 3.00 / 3.00 30/10/1998

Ready Foods 4.50 N/A N/A / N/A N/A / N/A 22/03/1996

Real Strips 27.60 26.30 3 / 110 129.00 / 21.50 *

Real Value App 2.50 N/A N/A / N/A N/A / N/A 08/08/1997

Realtime Finlease 6.00 N/A N/A / N/A 6.00 / 2.50 15/04/1998

Reckitt Benc 246.25 246.40 5 / 340 260.00 / 170.05 19/02/2003

Recltd 56.40 55.25 454 / 75304 128.40 / 53.55 *

Recron Syn 8.70 8.86 300 / 390043 12.35 / 4.70 04/10/2006

Redex Protech 1.60 2.00 1 / 100 5.20 / 0.20 29/03/2000

Redington 122.00 120.35 15 / 331 458.00 / 116.00 *

Refco & Wessamet 13.00 N/A N/A / N/A N/A / N/A 17/07/1995

Refex Refrig 22.15 21.10 37 / 22478 315.00 / 17.55 *

Refnol Resin 6.05 6.04 8 / 1000 25.85 / 6.04 *

Reg.ceramic 6.75 6.30 4 / 600 37.00 / 6.00 *

Rega Realty 8.97 9.44 1 / 10 40.25 / 8.97 *

Regal Entert 4.62 4.40 9 / 1320 8.82 / 3.11 *

Regaul Blue India 3.75 N/A N/A / N/A N/A / N/A 04/12/1996

Regency Cer (Prom) 9.00 N/A N/A / N/A N/A / N/A 14/10/1996

Regency Diap 3.75 N/A N/A / N/A N/A / N/A 26/04/1995

Regency Hosp 1.60 1.85 2 / 300 3.25 / 1.60 29/05/2001

Regency Ind 3.50 N/A N/A / N/A N/A / N/A 18/02/1994

Regency Spin-Tex 7.90 7.95 1 / 2000 13.25 / 7.90 02/08/1999

Regency Trus 4.96 5.21 2 / 2100 7.20 / 1.80 21/09/2005

Regent Agro 0.50 N/A N/A / N/A 0.50 / 0.50 15/03/1999

Regent Chem. 2.00 1.90 1 / 100 2.00 / 2.00 16/02/2001

Rei Agro Ltd 576.20 551.90 1458 / 18773 1795.00 / 355.00 *

Reil Products 2.00 2.00 N/A / N/A 2.75 / 0.85 21/04/1998

Reinz Talbros 4.00 4.00 1 / 1000 10.00 / 4.00 20/03/2001

Rekvina Lab. 5.21 6.50 1 / 100 8.00 / 5.21 30/09/2003

Rel Com Ltd 196.95 187.65 70005 / 4564326 844.00 / 148.60 *

Rel Indl Inf 332.80 312.15 2429 / 60916 2933.00 / 280.05 *

Rel Infra 545.80 507.90 60606 / 2900956 2631.70 / 354.00 *

Rel Pet 73.55 71.15 27998 / 4823012 259.80 / 68.55 *

Rel Petro 21.60 21.95 742 / 858396 36.95 / 20.60 09/10/2002

Rel. Grow. Fund 15.15 16.50 1 / 100 17.00 / 9.00 07/05/1999

Rel.cap. 452.40 431.90 58863 / 2316976 2925.00 / 405.65 *

Rel.chemotx 23.00 21.80 18 / 2426 118.80 / 20.40 *

Relaxo Foot. 29.00 26.75 11 / 112 88.65 / 25.00 *

Reli Globe 24.35 23.50 15 / 2558 226.95 / 21.60 *

Reliab Ven 11.42 12.00 1 / 25 56.00 / 9.41 *

Reliable Finstock Ser 1.00 N/A N/A / N/A N/A / N/A 16/05/1997

Reliance 1159.30 1069.50 129117 / 3642349 3252.10 / 930.00 *

Reliance Capital (Pp) 18.00 N/A N/A / N/A N/A / N/A 19/01/1996

Reliance Petro (Pp) 5.80 N/A N/A / N/A N/A / N/A 13/09/1996

Relic Techno 6.28 6.61 1 / 15 19.97 / 6.02 20/11/2008

Relig Tech 30.05 29.60 4 / 600 160.30 / 24.85 *

Religare Ent 283.40 292.50 123 / 8209 730.00 / 280.45 *

Relish Phar 0.50 0.45 11 / 8900 2.90 / 0.45 31/01/2003

Relson India 12.60 12.00 1 / 100 12.60 / 8.39 26/12/2007

Remi Metals 3.36 3.25 152 / 70249 30.50 / 2.68 *

Remi Process 11.47 10.93 1 / 100 11.47 / 9.45 04/04/2007

Remi Sales 14.00 N/A 1 / 100 N/A / N/A 01/01/2002

Remi Securit 14.00 N/A 1 / 100 N/A / N/A 02/01/2002

Reming Rand 5.00 N/A N/A / N/A N/A / N/A 05/09/1994

Remsons Ind. 24.80 23.95 1 / 100 44.55 / 18.40 28/11/2008

Ren Jewelery 23.15 22.05 15 / 4826 200.00 / 18.20 *

Rencal Chemicals 1.50 1.50 N/A / N/A 4.50 / 1.00 28/08/1998

Renco Gears 16.00 N/A N/A / N/A N/A / N/A 22/03/1996

Renuka Sugar 52.95 50.95 3273 / 562745 137.50 / 45.10 *

REPL Engg 0.65 0.80 13 / 5900 3.10 / 0.40 04/09/2001

Repro India 70.00 71.80 7 / 144 183.80 / 69.00 *

Respon Ind 509.25 485.00 1 / 50 509.25 / 26.85 29/10/2008

Restile Cer. 11.10 11.63 1 / 10 44.20 / 9.98 25/11/2008

Resurgere 56.80 54.10 277 / 14752 740.00 / 49.55 *

Revathi Equ. 389.90 362.00 28 / 358 1579.00 / 330.00 *

Revati Organ 2.75 2.75 1 / 500 8.00 / 2.00 18/12/2001

Rexnord Ele. 5.14 5.40 2 / 579 18.50 / 3.48 03/12/2008

Rfl Internat 0.93 0.89 12 / 30000 2.92 / 0.58 *

Rgn Security 12.85 11.95 1 / 100 16.85 / 11.95 21/02/2001

Rhone Poul 363.30 359.85 50 / 649 815.90 / 285.00 15/01/2002

Rhutu Udyog 4.70 3.90 1 / 100 10.00 / 1.50 22/06/2000

Riba Textils 21.80 22.90 5 / 800 91.95 / 20.50 *

Rich Capital 4.50 4.62 1 / 100 51.40 / 4.19 25/11/2008

Rich Gold Fi 1.60 1.40 1 / 2000 5.00 / 1.25 22/03/2000

Rich Stones (I) 8.50 N/A N/A / N/A N/A / N/A 26/09/1996

Richa Ind 61.50 59.60 232 / 19047 111.65 / 29.00 *

Richimen Silk 2.75 N/A N/A / N/A N/A / N/A 22/03/1996

Richirich Ag 4.20 4.00 3 / 300 10.25 / 3.17 *

Richline Ph 1.00 N/A N/A / N/A N/A / N/A 31/07/1997

Rico Agroil 3.25 3.00 11 / 4600 5.75 / 0.15 29/10/1999

Rico Auto 8.84 8.10 147 / 18462 58.00 / 7.10 *

Ricoh India 12.35 12.61 36 / 11556 66.00 / 11.25 *

Riddhi Synth 3.24 2.70 1 / 50 3.24 / 2.70 17/08/2005

Ridhi Sidhi 120.15 125.15 12 / 219 309.90 / 103.50 *

Rids Secur. 11.85 11.29 1 / 1 11.85 / 4.98 24/10/2008

Riga Sugar 18.40 16.20 1 / 50 50.95 / 14.05 *

Rikvin Floor 1.00 0.80 N/A / N/A 2.00 / 0.60 22/02/1999

Ril Cap Ven 20.35 20.80 1314 / 4276506 30.15 / 15.70 24/07/2006

Ril Ene Ven 32.80 32.90 987 / 1172098 50.45 / 26.10 24/07/2006

Ril Nat Res 43.60 40.90 32186 / 7535671 249.70 / 36.40 *

Rilbbph 530.00 536.00 6 / 12000 545.00 / 530.00 11/01/2005

Rinki Petro 0.25 0.25 1 / 1000 0.45 / 0.05 30/12/2002

Rinku Poly 2.50 2.35 1 / 300 2.50 / 2.35 05/09/2001

Rishab Agro 7.50 N/A N/A / N/A N/A / N/A 13/02/1997

Rishab Fin 3.38 3.55 2 / 110 19.40 / 3.24 *

Rishab Food 5.25 N/A N/A / N/A N/A / N/A 02/06/1995

Rishab Ind 1.00 N/A N/A / N/A N/A / N/A 09/09/1997

Rishab Yarn 1.55 2.00 1 / 1000 3.50 / 1.00 15/03/2000

Rishabh Digh 9.23 8.90 39 / 1936 29.25 / 7.57 *

Rishi Laser 19.75 19.95 65 / 10107 206.00 / 18.00 *

Rishi Oil 103.00 N/A N/A / N/A N/A / N/A 30/10/1997

Rishi Packer 8.27 8.70 1 / 1 18.30 / 6.71 *

Rishiroop Ru 3.19 3.23 4 / 5002 8.97 / 2.75 *

Rit Pro Ind 16.20 17.00 22 / 3385 157.00 / 16.20 *

Ritesh Expo 1.60 N/A N/A / N/A N/A / N/A 03/09/1997

Ritesh Inter 3.72 3.60 1 / 100 20.30 / 3.34 03/12/2008

Ritesh Polyesters 4.50 N/A N/A / N/A N/A / N/A 13/09/1996

Riverdale Fo 4.15 3.46 4 / 2650 4.15 / 0.82 05/07/2005

Rizvi Exports 1.00 1.00 2 / 600 6.75 / 1.00 10/01/2000

Rk Forgings 40.50 41.00 1 / 500 292.00 / 39.10 *

RK Suitings 23.00 24.35 1 / 800 N/A / N/A 01/07/1999

Rlf Limited. 4.80 4.58 1 / 2 9.10 / 3.00 14/11/2008

RMI Foods 9.50 8.50 5 / 500 9.50 / 0.95 04/06/2001

RMI Steels 2.45 2.00 1 / 500 2.45 / 0.40 15/03/2000

RN Paper 3.50 N/A N/A / N/A N/A / N/A 04/11/1997

Rnbowdenim 4.94 4.75 4 / 1210 10.52 / 3.62 03/12/2008

Robinson Wor 21.55 22.65 1 / 100 29.95 / 13.60 11/09/2008

Rochee's Bre 15.25 16.00 4 / 300 32.90 / 10.00 20/12/2004

Rock Copco 13.40 N/A N/A / N/A N/A / N/A 05/08/1997

Rock Leasing 20.00 17.00 N/A / N/A 20.00 / 20.00 05/05/1998

Rock.h.petro 3.73 3.84 41 / 3603 13.26 / 3.14 *

Rockland Therminiocs 5.00 4.50 N/A / N/A 5.00 / 5.00 15/07/1998

Rockline Pro 5.50 5.50 1 / 500 7.00 / 5.50 28/07/2000

Rockwool 10.40 10.93 40 / 11445 18.50 / 2.12 05/10/2005

Rodal Circa 10.00 N/A N/A / N/A N/A / N/A 13/03/1995

Rohini Strip 0.35 0.35 1 / 2000 4.80 / 0.30 13/12/2000

Rohit Ferro 15.90 16.50 1429 / 461378 194.95 / 15.70 *

Rohit Pulp 14.59 14.07 12 / 1125 63.90 / 13.12 *

Rohit Tissue 10.00 N/A N/A / N/A N/A / N/A 15/10/1996

Roland Ind 12.50 N/A N/A / N/A N/A / N/A 13/03/1997

Rolcon Engg. 110.35 105.10 1 / 100 110.35 / 110.35 21/07/2006

Rolex Pharma 2.75 N/A N/A / N/A N/A / N/A 07/02/1997

Rollatainer 66.35 69.80 2 / 10 220.20 / 17.25 *

Rolta (i) 153.65 154.60 6106 / 370823 380.35 / 146.75 *

ROM Industries 0.50 0.50 N/A / N/A 3.75 / 0.50 31/08/1998

Roman Tar 21.50 20.60 38 / 5972 229.90 / 17.80 *

Roofit Indus 4.60 4.90 194 / 38044 24.15 / 4.50 31/01/2003

Roopa Indus 2.80 2.91 2 / 500 9.25 / 2.46 *

Roplas 9.50 11.45 1 / 50 11.45 / 9.00 21/07/2003

Rose Invst 7.00 6.67 10 / 500 7.00 / 6.36 08/09/2008

Rose Labs. 5.84 5.85 1 / 500 13.50 / 3.57 *

Rose Merc Lt 2.37 2.17 15 / 930 5.90 / 1.49 20/12/2004

Rose Zinc 3.57 3.75 1 / 100 18.30 / 3.45 01/12/2008

Rosekamal Tx 4.20 N/A 13 / 243400 N/A / N/A 25/04/2006

Roselabs Fin 5.75 6.01 17 / 25150 17.45 / 5.71 *

Rosette Resorts 2.40 N/A N/A / N/A N/A / N/A 25/07/1997

Ross Murar Fin 0.10 N/A N/A / N/A N/A / N/A 28/11/1997

Rossell Ind 210.00 183.00 1 / 1 210.00 / 83.75 26/08/2002

Rotam Comm. 60.00 60.35 1 / 1 113.60 / 38.60 04/11/2008

Roto Pumps 32.00 31.00 3 / 85 99.00 / 30.00 *

Rotoflex Inds 17.00 N/A N/A / N/A 17.00 / 17.00 15/05/1998

Royal Cushio 10.97 11.09 2 / 1100 22.20 / 8.56 12/11/2008

Royal Enfield Motors 48.75 N/A N/A / N/A N/A / N/A 24/05/1996

Royal Industries 4.25 N/A N/A / N/A N/A / N/A 22/07/1996

Royal Resort 1.50 1.50 1 / 200 4.00 / 1.00 09/08/2000

Royale Manor 7.17 7.39 17 / 1887 47.00 / 6.65 *

Royalorch 38.75 37.30 80 / 15702 174.60 / 37.00 *

Royce Marine 4.50 N/A N/A / N/A N/A / N/A 07/09/1995

RPG Cables 11.62 12.11 7 / 427 66.00 / 9.45 *

Rpg Lifesci 18.80 18.50 24 / 2436 65.00 / 17.10 *

Rpg Trans(ps 266.10 291.00 222 / 11555 380.00 / 157.10 11/02/2008

RPG Transmi 28.20 28.05 121 / 16769 32.50 / 6.14 01/10/2004

Rpower 107.80 104.45 19706 / 1630104 599.90 / 82.00 *

RR Securties 1.50 N/A N/A / N/A N/A / N/A 11/07/1997

RS Petrochm 1.45 1.55 1 / 200 4.20 / 1.45 10/01/2001

RSL Ind 106.45 133.00 1 / 1 183.20 / 70.85 10/01/2002

RSL Inds 2.85 3.05 8 / 5800 8.95 / 1.00 15/10/1999

Rsl Texttile 21.00 21.00 9 / 1300 35.00 / 15.10 10/10/2003

Rswm Ltd 33.40 31.90 23 / 1238 249.00 / 30.00 *

Rsystem Int* 45.00 N/A 2 / 75 N/A / N/A 18/11/2008

Rsystems Int 47.95 48.00 44 / 3578 136.40 / 40.00 *

Rts Power Co 117.55 114.60 91 / 13446 255.00 / 102.25 *

Rubber Prod. 6.18 6.50 8 / 7695 14.50 / 5.25 01/12/2008

Rubfila Int. 1.67 1.99 1 / 100 7.53 / 1.48 *

Rubra Medicaments 5.00 2.50 1 / 200 N/A / N/A 17/08/1999

Ruby Mills 293.40 290.85 9 / 140 2151.95 / 272.10 *

Ruchi Infra. 10.22 10.04 6 / 460 57.00 / 9.57 *

Ruchi Soya 23.10 22.80 538 / 57147 165.00 / 20.00 *

Ruchi Strips 6.34 5.97 21 / 4679 28.95 / 5.05 *

Ruchika Elec 3.00 N/A N/A / N/A N/A / N/A 15/06/1994

Ruchira Pap 6.10 5.80 2 / 300 34.25 / 5.30 *

Ruia Aquacul 2.00 2.00 1 / 1000 2.00 / 2.00 08/03/2001

Rumkish Tyre 2.00 N/A N/A / N/A N/A / N/A 11/02/1997

Rungta Irrig 18.15 19.10 1 / 10 58.40 / 16.50 *

Rupal Chemicals 16.00 N/A N/A / N/A N/A / N/A 10/05/1996

Rupal Laminates 2.00 2.00 3 / 500 2.00 / 1.00 31/03/2000

Rupangi Imp 0.94 0.85 19 / 8451 1.65 / 0.55 22/09/2003

Rushabh Capital 1.75 N/A N/A / N/A N/A / N/A 14/08/1997

Rushabh Precions 8.90 7.95 1 / 200 10.45 / 1.55 15/06/2000

Rusoday & Co 2.00 2.00 3 / 2000 5.50 / 1.30 13/04/2000

Rusoday Sec. 6.00 6.00 2 / 1100 6.00 / N/A 04/01/2000

Rust Hornsby 15.00 N/A N/A / N/A N/A / N/A 10/07/1995

Rustagi Trad 145.00 N/A N/A / N/A N/A / N/A 19/10/1995

Ruttonsha In 10.17 10.70 1 / 100 36.50 / 10.17 01/12/2008

| 0-9 A B C D E F G H I J K L M N O P Q R S T U V W X Y Z |

| NSE | BSE |

| Business Line | The Hindu |