(D)

Company Name	Close	Prev Close	Trade / Volume	Year High/Year Low
D S Kulkarni Develop	75.10	72.10	33815439.60 / 445314.00	87.50 / 15.50
D.b.corp Ltd	253.20	256.50	499831468.50 / 1969640.00	274.70 / 240.00
Dabur India Ltd	165.15	164.00	66234831.40 / 399171.00	172.00 / 84.20
Dalmia Cem (bh)	188.90	183.70	85379370.65 / 455444.00	219.75 / 71.30
Datamatics Global Ser Ltd	42.15	41.15	6143880.20 / 143664.00	49.50 / 13.10
Dcm Financial-roll S	4.95	5.00	49149.90 / 9917.00	7.70 / 2.00
Dcm Ltd	39.20	39.40	1278522.25 / 31920.00	41.00 / 14.00
Dcm Shriram Con	61.80	61.30	6016456.70 / 97075.00	74.20 / 20.50
Dcw Ltd	21.30	21.45	14394578.75 / 667672.00	22.30 / 6.75
De Nora India Limited	66.90	64.75	20084.80 / 302.00	74.25 / 34.00
Deccan Cements Limited	226.45	226.60	279536.65 / 1227.00	299.90 / 117.00
Deccan Chronicle	164.70	167.70	47647208.75 / 285606.00	176.90 / 25.15
Decolight Ceramics Ltd.	11.50	10.95	833223.30 / 72120.00	17.00 / 5.90
Deepak Fertilizers &	114.35	117.50	18739639.90 / 160520.00	120.80 / 48.50
Delta Corp Limited	46.10	46.30	6594391.50 / 140958.00	59.25 / 21.65
Delta Magnets Limited	14.90	14.40	7319.00 / 495.00	22.20 / 11.00
Den Networks Ltd	186.95	187.10	5857351.40 / 30950.00	207.70 / 149.50
Dena Bank	87.60	89.85	291396596.70 / 3291525.00	93.00 / 27.00
Develop Credit Bank Ltd	37.05	37.10	58713723.70 / 1569686.00	48.80 / 13.65
Dewan Housing Fin Co	210.45	211.20	92476935.35 / 431904.00	219.60 / 45.15
Dhampur Sugar Mills	152.20	149.15	105552628.50 / 694885.00	153.60 / 20.90
Dhanalakshmi Bank	143.55	145.45	19582114.20 / 135029.00	178.30 / 39.55
Dhanus Tech. Ltd.	32.45	30.05	40773375.15 / 1258044.00	45.85 / 11.40
Dharani Sugars & Che	110.45	109.55	3757903.85 / 34090.00	129.90 / 13.50
Dhunseri Tea & Ind.	172.10	185.00	8966755.65 / 50098.00	190.00 / 54.00
Dic India Limited	202.85	204.05	2321335.35 / 11443.00	216.50 / 102.50
Digjam Limited	11.85	10.75	2796374.80 / 237349.00	11.85 / 3.60
Dish Tv India Ltd.	42.20	43.10	60685.55 / 1822.00	57.20 / 17.60
Dishman Pharma & Che	232.85	235.40	23960827.50 / 101404.00	272.85 / 88.15
Dishtv-ppdup Re.0.75	33.35	33.95	60685.55 / 1822.00	39.95 / 21.10
Divi's Laboratories	691.95	709.90	198167938.60 / 283787.00	1359.95 / 450.00
Dlf Limited	389.90	374.50	5551063076.85 / 14328855.00	519.90 / 124.05
D-link India Ltd	32.05	31.85	3664626.45 / 112728.00	65.00 / 28.55
Dolphin Off. Ent Ind Ltd.	403.90	405.80	64634884.60 / 153644.00	431.00 / 111.25
Donear Ind. Limited	32.05	30.70	1128039.20 / 35827.00	45.50 / 14.50
Dpsc Limited	660.00	660.95	55583.45 / 84.00	724.00 / 175.00
Dr. Reddy's	1194.10	1188.95	288497821.70 / 240469.00	1249.70 / 355.25
Dredging Corp	529.15	517.30	45203860.90 / 84400.00	652.00 / 196.05
Duncans Industries L	12.25	12.55	561240.85 / 45122.00	14.25 / 5.05
Dwarikesh Sugar Ind	122.50	123.10	11441402.25 / 92826.00	135.00 / 36.20
Dynacons Sysytems &	0.80	0.85	178226.35 / 212998.00	1.50 / 0.35
Dynamatic Tech	1005.30	968.65	4893335.10 / 4768.00	1350.00 / 335.00