| Company Name | Close | Prev Close | Trade / Volume | Year High/Year Low |
| R S Software(india) Ltd | 22.70 | 22.55 | 84256.35 / 3690.00 | 52.90 / 16.10 |
| R Sys International Ltd | 89.35 | 82.55 | 694806.10 / 7962.00 | 136.05 / 75.30 |
| Radaan Mediaworks (i | 4.60 | 4.65 | 151112.25 / 33234.00 | 14.35 / 4.45 |
| Radha Madhav Co. Ltd. | 36.10 | 37.85 | 878012.30 / 24226.00 | 150.80 / 36.00 |
| Radico Khaitan Ltd | 91.35 | 89.25 | 1403536.25 / 15433.00 | 219.50 / 81.55 |
| Rain Comm Ltd | 173.40 | 170.15 | 2966092.45 / 17244.00 | 270.25 / 125.00 |
| Raj Rayon Limited | 10.90 | 10.65 | 69502.50 / 6347.00 | 35.90 / 10.05 |
| Raj Tv Network Ltd | 98.20 | 91.50 | 5330250.20 / 55205.00 | 278.45 / 86.00 |
| Rajesh Exports Ltd | 54.10 | 51.85 | 81822454.00 / 1529849.00 | 1015.00 / 47.10 |
| Rajshree Sugar & Che | 52.15 | 51.55 | 253012.75 / 4892.00 | 82.05 / 42.05 |
| Rajvir Industries Li | 100.00 | 98.00 | 39189.00 / 404.00 | 259.90 / 78.00 |
| Rallis India Ltd | 399.60 | 386.70 | 139445.70 / 352.00 | 679.00 / 258.00 |
| Rama Newspri & Paper Ltd | 27.05 | 25.80 | 336998.50 / 12623.00 | 48.35 / 23.40 |
| Ramco Industries Lim | 695.00 | 685.00 | 55775.00 / 80.00 | 1740.00 / 545.00 |
| Ramco Systems Ltd. | 94.45 | 94.95 | 261702.20 / 2729.00 | 257.00 / 92.00 |
| Ramkrishna Forg | 125.95 | 126.90 | 3274.45 / 26.00 | 292.30 / 125.60 |
| Ramsarup Industries Ltd. | 118.40 | 106.25 | 1349822.75 / 12165.00 | 299.50 / 102.00 |
| Rana Sugars Ltd | 12.45 | 12.20 | 2710771.20 / 217769.00 | 25.20 / 11.65 |
| Ranbaxy | 538.40 | 513.95 | 1695937559.65 / 3189367.00 | 660.00 / 297.05 |
| Rane (madras) Ltd | 52.15 | 50.15 | 382553.65 / 7372.00 | 109.90 / 49.30 |
| Rane Brake Lining Ltd | 55.55 | 50.55 | 576793.65 / 10683.00 | 149.95 / 50.00 |
| Rane Eng Valve Ltd | 98.80 | 102.55 | 930105.95 / 9286.00 | 195.00 / 96.00 |
| Rane Holdings Ltd | 103.65 | 103.90 | 105052.55 / 1039.00 | 234.90 / 96.00 |
| Rashtriya Chemicals | 47.85 | 46.40 | 8112479.70 / 173578.00 | 150.45 / 40.50 |
| Ratnamani Met | 656.65 | 668.45 | 470481.80 / 715.00 | 1495.00 / 625.00 |
| Raymond | 209.50 | 208.35 | 4169935.60 / 19927.00 | 474.00 / 182.30 |
| Redington (india) Ltd. | 312.90 | 301.50 | 101168388.20 / 336696.00 | 459.00 / 233.00 |
| Regency Ceramics Ltd | 10.20 | 9.95 | 52592.90 / 5257.00 | 36.55 / 8.75 |
| Rei Agro Limited | 1122.25 | 1181.30 | 25797646.45 / 22896.00 | 1787.80 / 193.25 |
| Rel. Banking Etf | 501.00 | 503.31 | 62083.60 / 124.00 | 661.00 / 425.00 |
| Rel. Gold | 1300.50 | 1305.96 | 7184601.21 / 5517.00 | 1375.00 / 922.00 |
| Rel. Nat. Resources Ltd. | 67.75 | 62.40 | 3253604705.35 / 49859439.00 | 248.25 / 36.75 |
| Reliance | 2097.90 | 2070.10 | 8528271652.55 / 4070364.00 | 3298.00 / 1676.10 |
| Reliance Cap | 993.40 | 882.80 | 8544302349.75 / 9078057.00 | 2924.30 / 821.80 |
| Reliance Communications L | 436.75 | 389.70 | 2999594549.00 / 7155770.00 | 844.70 / 380.00 |
| Reliance Industrial | 759.75 | 727.85 | 214161693.75 / 291875.00 | 3175.00 / 427.10 |
| Reliance Infrastructu Ltd | 771.80 | 723.55 | 3835239957.05 / 5032626.00 | 2641.00 / 562.00 |
| Reliance Petroleum Ltd. | 171.45 | 167.95 | 3351465050.85 / 19704715.00 | 294.95 / 105.10 |
| Reliance Power Ltd. | 135.95 | 130.35 | 1936067245.20 / 14229033.00 | 530.00 / 116.15 |
| Religare Enter. Ltd. | 391.05 | 385.15 | 8138377.75 / 20953.00 | 729.00 / 312.70 |
| Renaissance Jewel. Ltd. | 42.90 | 40.85 | 269214.85 / 6465.00 | 190.00 / 39.85 |
| Renaissance Warrant | 7.05 | 7.00 | 269214.85 / 6465.00 | 59.00 / 6.55 |
| Repro India Limited | 97.80 | 94.90 | 120318.00 / 1213.00 | 181.80 / 67.10 |
| Revathi Equip | 921.45 | 877.55 | 73467.55 / 81.00 | 1670.00 / 626.85 |
| Rico Auto Industries | 18.05 | 17.85 | 1345599.10 / 75144.00 | 58.35 / 17.05 |
| Rohit Ferro-tech Limited | 111.70 | 116.20 | 15062297.80 / 136264.00 | 194.95 / 32.60 |
| Rolta India Ltd | 265.45 | 252.05 | 173952122.35 / 662946.00 | 791.25 / 220.10 |
| Roman Tarmat Limited | 48.45 | 49.00 | 150662.95 / 3119.00 | 387.00 / 47.05 |
| Royal Orchid Hotels Ltd | 88.85 | 90.15 | 2396208.40 / 26751.00 | 212.00 / 80.20 |
| Rpg Cables Ltd | 26.10 | 26.35 | 186852.80 / 7125.00 | 70.00 / 25.50 |
| Rpg Life Sciences Ltd | 28.50 | 27.50 | 988449.20 / 35323.00 | 60.00 / 24.10 |
| Rswm Limited | 68.85 | 65.15 | 188502.05 / 2834.00 | 245.00 / 60.10 |
| Ruby Mills Ltd | 664.95 | 639.80 | 27801.55 / 42.00 | 2149.90 / 570.00 |
| Ruchi Infrastructure | 22.05 | 21.05 | 67668.60 / 3172.00 | 56.10 / 19.60 |
| Ruchi Soya Ind | 91.30 | 89.10 | 8902590.15 / 99301.00 | 450.00 / 74.00 |
| Ruchira Papers Limited | 11.75 | 11.95 | 23126.35 / 1944.00 | 34.05 / 11.00 |
| Rural Elec Corp. Ltd. | 76.90 | 74.65 | 25387656.65 / 329639.00 | 129.90 / 72.60 |
RSS Feeds