BSE Stock Quotes on Thursday, November 12, 2009 (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. 52.90 53.20 36 / 2772 78.40 / 21.25 *

R.a.s.extru 2.21 2.21 1 / 1500 2.29 / 1.85 09/10/2009

R.j.shah 243.80 256.60 1 / 50 315.00 / 243.80 01/07/2008

R.m.mohitex 22.00 22.20 1 / 300 34.50 / 22.00 10/11/2009

R.s.software 49.15 49.20 208 / 26376 60.50 / 9.13 *

R.t.exports 30.00 28.15 2 / 2 51.00 / 27.20 *

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

Raashi Fert 0.60 0.70 2 / 500 N/A / N/A 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 12.28 11.70 5 / 562 19.25 / 9.03 *

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

Radaan Media 3.30 3.29 15 / 8150 5.26 / 2.05 *

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

Radha Madhav 15.13 14.86 47 / 17299 28.70 / 8.55 *

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

Radhe Devlop 8.18 8.41 945 / 1687659 84.35 / 6.42 *

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

Radhika Spg. 2.41 3.00 1 / 150 N/A / N/A 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 125.90 126.45 1081 / 164219 128.55 / 53.00 *

Raghav Ind. 46.80 49.00 2 / 115 63.70 / 24.00 *

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 5.26 5.01 2 / 325 7.18 / 4.17 *

Raghunath To 4.42 4.28 6 / 2610 5.99 / 2.56 06/11/2009

Raghuvir Syn 4.55 5.05 6 / 1150 N/A / N/A 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 N/A / N/A 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 9.99 9.99 2 / 15 11.10 / 3.66 *

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

Rainbow Pap. 110.05 110.65 6 / 292 128.00 / 31.00 *

Raincommodi 164.55 161.15 409 / 18162 205.95 / 52.25 *

Raisaheb Rck 141.70 135.00 1 / 5 141.70 / 80.80 *

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

Raj Agro Mil 11.98 12.00 5 / 430 16.00 / 6.05 *

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

Raj Glo Wir 78.95 83.10 7 / 752 85.40 / 33.00 11/11/2009

Raj Oil 62.35 62.85 916 / 123076 133.70 / 56.10 *

Raj Packagin 14.00 13.49 3 / 4200 16.10 / 8.30 *

Raj Rayon 9.21 9.35 21 / 4881 15.00 / 4.61 *

Raj Tele 57.30 55.95 83 / 8210 84.35 / 29.60 *

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 N/A / N/A 03/02/2005

Raj.polyestr 3.25 3.31 54 / 42303 N/A / N/A 21/09/2005

Raj.tube Mfg 11.44 10.74 9 / 32 12.92 / 7.03 *

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 417.85 415.00 11 / 175 555.00 / 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 30.20 28.80 1 / 100 30.20 / 18.00 23/09/2009

Rajdarshan 7.35 7.00 1 / 290 11.60 / 5.44 10/11/2009

Rajdhani.lea 14.11 13.44 1 / 100 N/A / N/A 03/09/2007

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

Rajen.mech. 26.10 27.00 12 / 1602 40.95 / 18.00 *

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

Rajendra Ele 11.86 22.65 1 / 50 22.65 / 11.86 08/05/2009

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

Rajes Found 16.05 15.75 37 / 1976 24.55 / 6.42 *

Rajesh Expo. 80.00 88.65 10364 / 2511145 91.70 / 20.15 *

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 N/A / N/A 16/09/2005

Rajkumar Frg 12.19 11.61 8 / 1600 18.25 / 6.04 *

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

Rajoo Engin. 16.98 16.18 88 / 49225 116.15 / 11.05 *

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 93.65 93.50 89 / 6204 119.65 / 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 62.95 61.95 3 / 214 80.00 / 34.50 *

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

Rallis India 887.05 899.85 474 / 14208 1024.00 / 280.00 *

Ram Informat 9.52 8.67 333 / 79081 11.22 / 4.00 *

Ram Kaashyap 15.14 14.45 1 / 100 19.20 / 9.28 06/11/2009

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

Ram Rat.wire 32.50 33.50 3 / 200 43.00 / 18.35 *

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

Rama Newspri 16.40 15.80 308 / 56169 26.60 / 10.95 *

Rama Paper 13.95 14.10 35 / 7255 23.15 / 4.75 *

Rama Petro 8.19 7.80 10 / 1901 13.00 / 5.33 *

Rama Phosph 19.70 20.10 68 / 13570 30.10 / 5.25 *

Rama Pulp 19.95 19.00 16 / 6615 24.73 / 3.15 *

Rama Vision 5.18 5.18 11 / 1346 8.60 / 3.61 *

Ramco Systm 97.95 98.90 34 / 1785 136.65 / 40.00 *

Ramco Inds. 50.55 50.80 125 / 13331 1385.25 / 48.65 *

Ramco Super 4.25 4.50 1 / 250 N/A / N/A 18/05/2004

Ramgopal Pol 1.40 1.40 1 / 200 N/A / N/A 20/03/2002

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

Rammaica (i) 2.42 2.31 2 / 200 2.93 / 2.20 09/10/2009

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

Ramsarup Ind 82.90 82.30 65 / 20197 93.35 / 17.75 *

Ramsons Proj 13.80 14.50 1 / 10 29.90 / 13.80 *

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 13.02 12.98 239 / 82100 18.11 / 6.57 *

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

Ranbaxy Lab. 412.30 416.75 3179 / 191618 426.85 / 133.15 *

Rander Corp. 7.80 8.20 3 / 100 10.07 / 3.27 *

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

Rane Brake 79.80 82.00 20 / 1766 103.95 / 34.20 *

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 115.05 115.05 3 / 13 146.95 / 42.00 *

Rane Holdin 116.40 118.55 257 / 21093 136.15 / 37.25 *

Rane Madras 61.00 61.00 34 / 20991 69.15 / 24.90 *

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 7.30 7.56 9 / 1600 19.45 / 7.19 12/10/2009

Ranjit Sec. 4.16 3.47 1 / 10 N/A / N/A 13/12/2004

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

Ranklin Solu 43.80 42.85 317 / 175029 74.10 / 16.65 *

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

Rap Media 38.20 39.10 9 / 482 65.10 / 15.00 *

Rapicut Carb 30.50 30.95 10 / 667 33.50 / 14.80 *

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

Ras Propack 1.54 1.63 20 / 32613 2.25 / 0.59 *

Ras Resorts 21.60 22.70 2 / 101 43.05 / 21.15 *

Rasandik Eng 43.20 41.35 4 / 151 53.80 / 15.00 *

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

Rashel Agro. 1.98 1.81 4 / 28 2.40 / 1.32 *

Rashtr.chem. 76.00 77.75 5723 / 1132998 90.00 / 25.10 *

Rasi Electro 18.80 18.10 4 / 2252 25.60 / 13.50 *

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

Rasoi Ltd. 321.50 314.45 1 / 1 454.15 / 245.00 *

Rasoya Prote 32.75 31.75 5 / 135 46.00 / 16.05 *

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 8.99 9.14 25 / 5950 12.50 / 4.00 *

Rathi Graph. 8.70 9.50 24 / 7436 12.14 / 4.70 *

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

Rathi Ispat 6.27 6.15 13 / 3438 8.04 / 2.93 *

Rathi St 16.48 15.96 101 / 31745 21.40 / 7.50 *

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 132.60 126.30 2 / 2 141.85 / 61.00 *

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

Ratnamni Met 90.75 91.15 207 / 19489 117.50 / 32.00 *

Raunaq Auto 14.43 14.02 6 / 750 17.29 / 6.89 *

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

Ravalgaon 8526.25 8589.10 86 / 207 11187.00 / 3000.00 *

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 N/A / N/A 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 12.04 11.47 8 / 5200 12.04 / 9.92 16/12/2008

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 186.00 187.90 1325 / 52741 234.40 / 68.10 *

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 97.95 98.60 35 / 2045 132.10 / 26.40 *

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 50.15 51.85 25 / 1628 59.00 / 21.05 *

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 228.85 228.80 5050 / 524135 234.80 / 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 280.30 279.95 546 / 19574 297.00 / 80.10 *

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

Refex Refrig 27.50 26.30 85 / 12761 44.90 / 13.80 *

Refnol Resin 9.05 9.05 7 / 3468 13.50 / 5.01 11/11/2009

Reg.ceramic 8.00 8.08 6 / 562 12.15 / 4.70 *

Rega Realty 9.50 9.51 1 / 100 18.00 / 5.35 07/10/2009

Regal Entert 4.40 4.62 2 / 100 6.11 / 3.71 *

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 9.27 8.83 132 / 256000 12.45 / 3.44 *

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 45.80 46.20 1837 / 203094 999.00 / 38.00 *

Reil Elec 230.05 219.90 1 / 50 232.00 / 209.50 10/09/2009

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

Reisix Tenr 144.15 148.30 62 / 12268 1320.00 / 123.10 *

Rekvina Lab. 5.21 6.50 1 / 100 N/A / N/A 30/09/2003

Rel Bank Etf 840.00 858.00 3 / 25 1025.00 / 753.55 *

Rel Com Ltd 174.55 171.35 39708 / 3440783 359.00 / 131.35 *

Rel Indl Inf 992.75 977.80 16673 / 419074 1287.00 / 231.05 *

Rel Infra 1140.60 1160.45 13921 / 393719 1404.45 / 405.00 *

Rel Pet 130.85 130.40 16503 / 2233265 152.95 / 68.10 24/09/2009

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. 807.45 833.70 32082 / 1433654 1066.00 / 274.20 *

Rel.chemotx 31.10 31.05 46 / 3027 43.70 / 14.00 *

Relaxo Foot. 156.05 156.75 88 / 7753 167.70 / 24.25 *

Reli Globe 28.25 30.40 47 / 16369 41.45 / 11.36 *

Reliab Ven 24.00 23.40 10 / 635 36.50 / 9.15 *

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

Reliance 2100.20 2107.95 41190 / 881245 2490.00 / 1021.00 *

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

Reliancegold 1620.12 1612.50 82 / 817 1628.95 / 1496.00 *

Relic Techno 7.34 7.35 30 / 516 8.65 / 4.55 *

Relig Tech 77.35 78.10 21 / 1838 131.30 / 29.45 *

Religare Ent 386.85 389.65 261 / 6912 543.00 / 274.50 *

Relish Phar 0.50 0.45 11 / 8900 N/A / N/A 31/01/2003

Relmedia 284.45 289.00 2475 / 108314 463.50 / 136.00 *

Relson India 13.23 12.60 1 / 100 13.23 / 13.23 27/07/2009

Remi Metals 30.70 32.30 57 / 6724 50.76 / 2.68 *

Remi Process 2.99 11.47 2 / 300 2.99 / 2.85 08/05/2009

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. 18.30 17.45 7 / 380 24.80 / 13.55 11/11/2009

Ren Jewelery 45.35 47.25 122 / 17532 56.70 / 18.15 *

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 227.65 218.40 14588 / 1934500 232.90 / 45.45 *

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

Repro India 84.45 85.25 107 / 3826 132.90 / 42.30 *

Resonance 25.70 26.35 42 / 14237 30.85 / 4.57 *

Respon Ind 796.60 781.00 1 / 100 796.60 / 383.65 11/11/2009

Restile Cer. 9.36 8.92 8 / 143 16.80 / 6.56 *

Resurgere 86.75 89.40 1685 / 99346 139.45 / 36.00 *

Revathi Equ. 572.35 575.60 164 / 12827 715.00 / 330.00 *

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

Rexnord Ele. 6.74 7.09 9 / 1317 8.25 / 3.80 *

Rfl Internat 1.37 1.42 21 / 45400 1.73 / 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 15.80 15.05 29 / 5370 77.15 / 13.59 *

Rich Capital 125.70 114.30 423 / 52884 125.70 / 4.40 *

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 153.95 152.95 976 / 307498 159.30 / 29.00 *

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

Richirich Ag 4.16 3.99 10 / 5712 8.63 / 3.80 *

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 25.55 26.35 409 / 84453 31.70 / 7.10 *

Ricoh India 25.05 26.00 32 / 5840 29.75 / 11.25 *

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

Ridhi Sidhi 139.75 135.45 47 / 1649 180.80 / 57.95 *

Rids Secur. 15.35 16.15 19 / 9528 23.10 / 12.44 *

Riga Sugar 43.15 42.85 47 / 13340 61.70 / 15.00 *

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 72.20 74.10 17660 / 3949098 112.25 / 34.70 *

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

Rinki Petro 0.25 0.25 1 / 1000 N/A / N/A 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 7.35 7.06 1 / 50 8.44 / 2.09 09/11/2009

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 19.25 20.00 4 / 700 25.90 / 7.27 *

Rishabhdev 18.05 18.35 257 / 76810 47.00 / 14.90 *

Rishi Laser 39.00 39.55 57 / 10312 44.70 / 18.00 *

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

Rishi Packer 5.22 5.43 2 / 514 8.99 / 4.25 *

Rishiroop Ru 4.90 4.75 9 / 2048 5.10 / 2.32 11/11/2009

Rit Pro Ind 19.85 19.85 49 / 8005 51.75 / 14.05 *

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

Ritesh Inter 4.99 5.25 2 / 100 6.48 / 3.35 *

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 N/A / N/A 05/07/2005

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

Rk Forgings 102.05 105.90 19 / 816 106.70 / 21.30 *

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

Rlf Limited. 3.81 3.63 8 / 2160 4.97 / 1.39 *

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 4.09 3.73 16 / 6390 5.59 / 3.02 *

Robinson Wor 16.40 17.25 5 / 500 22.55 / 6.81 30/10/2009

Rochee's Bre 15.25 16.00 4 / 300 N/A / N/A 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 3.34 3.27 12 / 4105 6.07 / 1.75 *

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 N/A / N/A 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 35.85 36.65 158 / 54277 49.05 / 12.35 *

Rohit Pulp 25.05 25.10 1 / 100 34.05 / 8.65 *

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 N/A / N/A 21/07/2006

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

Rollatainer 205.00 205.50 1 / 5 294.35 / 47.50 *

Rolta (i) 178.40 174.45 13924 / 1450491 206.25 / 40.70 *

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

Roman Tar 49.35 48.90 27 / 2244 72.00 / 17.55 *

Roofit Indus 4.60 4.90 194 / 38044 N/A / N/A 31/01/2003

Roopa Indus 5.21 5.10 10 / 2900 5.46 / 2.31 *

Roplas 9.50 11.45 1 / 50 N/A / N/A 21/07/2003

Rose Invst 7.35 7.00 1 / 500 7.35 / 7.35 29/09/2009

Rose Labs. 14.85 14.45 67 / 8023 20.55 / 5.27 *

Rose Merc Lt 2.37 2.17 15 / 930 N/A / N/A 20/12/2004

Rose Zinc 3.62 3.76 2 / 1000 6.58 / 2.34 10/11/2009

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

Roselabs Fin 7.12 7.49 2 / 1151 10.27 / 5.05 *

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. 72.65 69.20 1 / 1 72.65 / 57.05 *

Roto Pumps 61.60 61.30 121 / 17817 76.50 / 26.05 *

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

Royal Cushio 11.20 10.69 3 / 61 11.20 / 3.55 *

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 14.02 13.93 66 / 9770 18.80 / 6.61 *

Royalorch 68.95 70.25 250 / 15561 83.45 / 37.00 *

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

RPG Cables 24.05 24.35 76 / 35713 28.65 / 8.60 *

Rpg Lifesci 57.15 57.85 68 / 8547 62.45 / 17.65 *

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 143.85 146.15 8301 / 610852 210.00 / 89.45 *

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 74.85 75.85 10 / 569 87.90 / 23.00 *

Rsystem Int* 72.00 71.00 1 / 100 72.00 / 45.00 07/05/2009

Rsystems Int 76.65 76.95 56 / 4152 99.00 / 42.10 *

Rts Power Co 71.35 69.75 29 / 2281 307.75 / 58.65 *

Rubber Prod. 7.56 7.89 1 / 1 11.42 / 6.18 *

Rubfila Int. 2.64 2.61 23 / 12984 3.50 / 1.36 *

Rubra Medica 21.75 22.85 1 / 5000 30.00 / 10.00 10/11/2009

Ruby Mills 750.80 769.70 38 / 1022 906.70 / 251.05 *

Ruchi Infra. 58.85 57.90 67 / 9496 74.95 / 8.45 *

Ruchi Soya 81.15 79.90 3203 / 1552836 102.35 / 16.80 *

Ruchi Strips 13.30 13.44 17 / 4476 20.71 / 4.68 *

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

Ruchira Pap 7.21 7.15 6 / 1250 10.05 / 4.00 *

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 36.75 35.00 6 / 135 52.35 / 10.00 11/11/2009

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 N/A / N/A 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 19.00 18.20 1 / 100 23.10 / 8.00 11/11/2009

| 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 |