| Company Name | Close | Prev Close | Trade / Volume | Year High/Year Low |
| R S Software(india) Ltd | 21.20 | 21.50 | 46900.55 / 2184.00 | 52.90 / 16.10 |
| R Sys International Ltd | 84.30 | 86.40 | 220708.30 / 2605.00 | 136.05 / 75.30 |
| Radaan Mediaworks (i | 4.95 | 4.85 | 41857.10 / 8605.00 | 14.35 / 4.45 |
| Radha Madhav Co. Ltd. | 33.45 | 33.65 | 315501.20 / 9475.00 | 150.80 / 33.00 |
| Radico Khaitan Ltd | 81.25 | 80.95 | 3401194.10 / 42467.00 | 219.50 / 75.05 |
| Rain Comm Ltd | 176.20 | 171.20 | 8361211.45 / 47830.00 | 270.25 / 125.00 |
| Raj Rayon Limited | 11.80 | 12.00 | 31395.10 / 2652.00 | 35.90 / 10.05 |
| Raj Tv Network Ltd | 97.20 | 95.20 | 794806.20 / 8181.00 | 278.45 / 86.00 |
| Rajesh Exports Ltd | 49.20 | 48.85 | 71010031.45 / 1446462.00 | 1015.00 / 46.55 |
| Rajshree Sugar & Che | 51.65 | 51.85 | 193855.80 / 3734.00 | 82.05 / 42.05 |
| Rallis India Ltd | 415.90 | 416.40 | 7089442.35 / 16933.00 | 679.00 / 258.00 |
| Rama Newspri & Paper Ltd | 29.45 | 28.45 | 1496541.30 / 49997.00 | 48.35 / 23.40 |
| Ramco Industries Lim | 617.00 | 619.90 | 19038.25 / 31.00 | 1740.00 / 545.00 |
| Ramco Systems Ltd. | 96.95 | 96.10 | 118263.25 / 1232.00 | 257.00 / 92.00 |
| Ramsarup Industries Ltd. | 109.25 | 106.35 | 192691.10 / 1763.00 | 299.50 / 102.00 |
| Rana Sugars Ltd | 12.60 | 12.60 | 1276715.70 / 101221.00 | 25.20 / 11.65 |
| Ranbaxy | 436.90 | 452.50 | 2725192015.45 / 6236686.00 | 660.00 / 297.05 |
| Rane (madras) Ltd | 51.55 | 51.40 | 37501.20 / 721.00 | 109.90 / 49.30 |
| Rane Brake Lining Ltd | 55.00 | 56.75 | 168138.20 / 3047.00 | 149.95 / 50.00 |
| Rane Eng Valve Ltd | 96.40 | 99.30 | 22670.55 / 235.00 | 195.00 / 90.80 |
| Rane Holdings Ltd | 106.00 | 103.00 | 55988.70 / 537.00 | 234.90 / 96.00 |
| Rashtriya Chemicals | 49.35 | 48.10 | 10690701.10 / 217071.00 | 150.45 / 42.30 |
| Ratnamani Met | 707.05 | 702.90 | 1014818.60 / 1381.00 | 1495.00 / 625.00 |
| Raymond | 212.10 | 211.20 | 6277475.70 / 29585.00 | 474.00 / 182.30 |
| Redington (india) Ltd. | 281.30 | 285.05 | 88690439.20 / 305921.00 | 459.00 / 237.55 |
| Rei Agro Limited | 982.55 | 990.90 | 28901655.10 / 28582.00 | 1787.80 / 193.25 |
| Rel. Banking Etf | 508.69 | 495.35 | 134373.07 / 267.00 | 661.00 / 425.00 |
| Rel. Gold | 1315.33 | 1320.60 | 3512212.35 / 2679.00 | 1375.00 / 922.00 |
| Rel. Nat. Resources Ltd. | 69.20 | 66.75 | 2011731252.35 / 29519579.00 | 248.25 / 40.00 |
| Reliance | 2113.20 | 2018.55 | 7927630047.25 / 3849669.00 | 3298.00 / 1683.20 |
| Reliance Cap | 1094.75 | 1027.70 | 5232035129.15 / 4906073.00 | 2924.30 / 821.80 |
| Reliance Communications L | 435.10 | 417.60 | 1786956745.75 / 4175504.00 | 844.70 / 380.00 |
| Reliance Industrial | 772.70 | 767.80 | 116112605.10 / 149162.00 | 3175.00 / 427.10 |
| Reliance Infrastructu Ltd | 856.05 | 807.30 | 3208782355.95 / 3831805.00 | 2641.00 / 660.25 |
| Reliance Petroleum Ltd. | 153.80 | 150.65 | 3138073436.95 / 20726869.00 | 294.95 / 105.10 |
| Reliance Power Ltd. | 132.30 | 131.80 | 728824965.60 / 5492335.00 | 530.00 / 116.15 |
| Religare Enter. Ltd. | 397.65 | 389.35 | 11881410.70 / 30149.00 | 729.00 / 312.70 |
| Renaissance Jewel. Ltd. | 42.90 | 43.05 | 110907.65 / 2583.00 | 190.00 / 39.85 |
| Repro India Limited | 113.40 | 108.00 | 350442.40 / 3139.00 | 181.80 / 67.10 |
| Revathi Equip | 888.00 | 873.00 | 26668.00 / 31.00 | 1670.00 / 626.85 |
| Rico Auto Industries | 17.95 | 17.20 | 545402.95 / 30852.00 | 58.35 / 16.45 |
| Rohit Ferro-tech Limited | 114.40 | 108.95 | 1857647.00 / 16359.00 | 194.95 / 34.00 |
| Rolta India Ltd | 274.25 | 260.95 | 115457704.65 / 426456.00 | 791.25 / 220.10 |
| Roman Tarmat Limited | 49.55 | 49.20 | 307719.25 / 6226.00 | 326.35 / 47.05 |
| Royal Orchid Hotels Ltd | 90.00 | 89.85 | 2699867.85 / 30019.00 | 212.00 / 80.20 |
| Rpg Cables Ltd | 26.45 | 25.70 | 90189.75 / 3382.00 | 70.00 / 25.00 |
| Rpg Life Sciences Ltd | 28.40 | 28.00 | 214315.15 / 7586.00 | 60.00 / 24.10 |
| Rswm Limited | 59.85 | 58.95 | 176101.55 / 2956.00 | 245.00 / 55.00 |
| Ruby Mills Ltd | 651.00 | 649.45 | 13838.75 / 21.00 | 2149.90 / 570.00 |
| Ruchi Infrastructure | 22.50 | 23.00 | 29211.05 / 1295.00 | 56.10 / 19.60 |
| Ruchi Soya Ind | 85.25 | 84.35 | 3232637.70 / 38107.00 | 450.00 / 74.00 |
| Ruchira Papers Limited | 12.85 | 12.50 | 28146.40 / 2226.00 | 34.05 / 11.00 |
| Rural Elec Corp. Ltd. | 78.50 | 74.95 | 19451359.10 / 250877.00 | 129.90 / 72.00 |
RSS Feeds