(D)

Company Name	Close	Prev Close	Trade / Volume	Year High/Year Low
D S Kulkarni Develop	18.20	17.60	2333617.50 / 129608.00	409.50 / 16.80
Dabur India Ltd	82.45	82.45	21221848.05 / 259728.00	126.75 / 60.15
Dabur Pharma Limited	34.70	34.55	95310.25 / 2724.00	95.00 / 29.40
Dalmia Cem (bh)	70.60	71.55	2836909.20 / 40451.00	580.00 / 68.25
Datamat Tech	15.65	15.35	38006.35 / 2453.00	66.00 / 11.10
Dcm Financial Servic	2.15	2.15	4658.25 / 2210.00	19.20 / 1.65
Dcm Ltd	18.95	18.30	24906.50 / 1321.00	105.00 / 15.60
Dcm Shriram Con	28.65	28.50	366966.80 / 12907.00	106.90 / 24.50
Dcw Ltd	7.10	7.05	508268.35 / 71900.00	50.65 / 6.50
De Nora India Limited	40.00	40.35	2000.00 / 50.00	185.00 / 35.50
Deccan Chronicle	44.80	43.50	14412605.10 / 322263.00	270.90 / 37.65
Decolight Ceramics Ltd.	6.95	6.60	13813.25 / 2071.00	48.00 / 6.00
Deepak Fertilizers &	49.25	48.05	1798826.30 / 36494.00	178.00 / 40.00
Dena Bank	27.60	26.90	20352214.85 / 745105.00	98.25 / 24.25
Develop Credit Bank Ltd	20.00	18.00	42968405.75 / 2236520.00	169.90 / 17.35
Dewan Housing Fin Co	71.10	65.25	1912968.95 / 27775.00	254.00 / 38.50
Dhampur Sugar Mills	20.00	19.95	780135.75 / 38878.00	107.60 / 19.35
Dhanalakshmi Bank	40.50	40.15	979445.05 / 24331.00	163.25 / 37.00
Dhanus Tech. Ltd.	29.95	30.40	296121.00 / 9758.00	379.00 / 27.00
Dharani Sugars & Che	10.90	10.70	5484.00 / 520.00	36.40 / 10.20
Dhunseri Tea & Ind.	68.40	65.10	752.40 / 11.00	178.50 / 65.10
Dic India Limited	108.50	111.65	10850.00 / 100.00	250.00 / 92.15
Digjam Limited	4.65	4.65	29436.20 / 6328.00	32.35 / 4.20
Dish Tv India Ltd.	16.70	15.10	37155790.70 / 2294889.00	105.90 / 11.90
Dishman Pharma & Che	126.60	124.85	1094192.10 / 8645.00	454.95 / 119.20
Divi's Laboratories	1184.60	1139.20	60612315.90 / 52125.00	1929.95 / 894.05
Dlf Limited	213.45	191.95	3294714594.95 / 16145192.00	1225.00 / 154.10
D-link India Limited	40.05	39.95	103676.05 / 2612.00	130.00 / 33.40
Dolphin Off. Ent Ind Ltd.	129.05	129.00	8543.80 / 65.00	386.35 / 102.70
Donear Ind. Limited	23.45	22.75	35783.60 / 1584.00	183.95 / 20.05
Dpsc Limited	301.25	316.75	2108.75 / 7.00	1280.00 / 55.20
Dr. Reddy's Laboratories	478.95	475.35	291697165.80 / 613628.00	763.00 / 380.00
Dredging Corp	215.60	204.00	2251750.45 / 10637.00	1299.00 / 175.55
Duncans Industries L	4.70	4.95	26357.60 / 5481.00	24.80 / 4.70
Dwarikesh Sugar Ind	31.55	31.05	95475.10 / 3035.00	131.70 / 28.60
Dynacons Sysytems &	0.40	0.40	11851.25 / 27323.00	3.35 / 0.40
Dynamatic Tech	557.00	550.00	16139.00 / 29.00	1815.00 / 482.00