BSE Stock Quotes on Friday, July 03, 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. 36.45 37.55 18 / 1188 77.50 / 20.60 *

R.a.s.extru 2.22 1.85 1 / 100 2.86 / 1.85 02/07/2009

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

R.m.mohitex 31.00 29.90 1 / 1 64.00 / 27.60 *

R.s.software 25.15 26.05 17 / 1971 39.25 / 9.13 *

R.t.exports 38.90 37.40 2 / 105 78.65 / 27.30 25/06/2009

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 10.00 10.60 1 / 1 21.00 / 10.00 02/07/2009

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

Radaan Media 3.50 3.59 15 / 2098 5.55 / 2.05 *

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

Radha Madhav 17.10 17.10 20 / 4025 39.65 / 8.55 *

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

Radhe Devlop 77.70 78.60 77 / 9133 87.00 / 18.95 *

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 81.75 80.20 3410 / 390158 108.40 / 49.35 *

Raghav Ind. 31.90 30.45 10 / 1000 83.80 / 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 6.00 6.00 1 / 1 9.32 / 4.17 02/07/2009

Raghunath To 4.90 4.90 2 / 3 7.59 / 2.56 *

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 8.30 8.15 1 / 10 12.39 / 3.66 *

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

Rainbow Pap. 90.75 87.90 34 / 14020 143.00 / 31.00 *

Raincommodi 139.80 131.10 929 / 35763 238.00 / 52.25 *

Raisaheb Rck 104.00 104.50 7 / 126 136.45 / 62.00 *

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

Raj Agro Mil 12.65 12.05 2 / 300 39.00 / 6.05 26/06/2009

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

Raj Glo Wir 65.85 64.15 10 / 1740 161.00 / 33.00 *

Raj Packagin 12.61 12.90 10 / 810 16.45 / 8.20 *

Raj Rayon 9.49 9.12 18 / 2542 14.95 / 4.61 *

Raj Tele 48.05 47.85 55 / 2126 124.80 / 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 11.07 10.61 3 / 150 14.74 / 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 352.35 349.00 63 / 363 512.00 / 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 20.65 19.70 1 / 100 20.65 / 18.00 24/06/2009

Rajdarshan 11.03 11.60 3 / 100 11.60 / 6.66 01/07/2009

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. 30.95 32.55 1 / 1 114.00 / 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 16.07 15.43 88 / 13601 21.50 / 6.42 *

Rajesh Expo. 43.90 43.65 1275 / 223762 59.70 / 18.55 *

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 10.51 10.01 4 / 600 23.25 / 6.04 *

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

Rajoo Engin. 66.00 67.30 26 / 1185 96.00 / 34.00 *

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 66.55 68.25 26 / 1928 87.05 / 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 69.85 68.95 14 / 1085 119.00 / 32.55 *

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

Rallis India 622.05 613.50 412 / 7237 705.00 / 280.00 *

Ram Informat 8.37 8.80 63 / 11688 15.00 / 4.00 *

Ram Kaashyap 15.40 15.40 2 / 300 15.40 / 12.20 04/06/2009

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

Ram Rat.wire 24.55 24.60 1 / 50 48.00 / 17.25 *

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

Rama Newspri 16.70 16.70 60 / 5258 31.40 / 10.95 *

Rama Paper 9.27 9.95 19 / 3953 24.85 / 4.75 *

Rama Petro 7.10 6.92 6 / 775 13.35 / 5.33 *

Rama Phosph 14.30 15.00 25 / 11782 16.43 / 5.25 *

Rama Pulp 7.96 7.64 27 / 6967 26.45 / 3.15 *

Rama Vision 4.83 4.60 6 / 850 8.60 / 3.90 *

Ramco Systm 105.40 107.90 8 / 120 117.00 / 40.00 *

Ramco Inds. 732.15 735.00 9 / 68 885.00 / 326.00 *

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) 2.32 2.32 1 / 100 3.08 / 2.32 17/06/2009

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

Ramsarup Ind 42.80 44.00 66 / 8431 129.90 / 17.75 *

Ramsons Proj 15.40 16.20 1 / 20 29.90 / 15.40 02/07/2009

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 12.72 12.96 175 / 58353 17.80 / 6.57 *

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

Ranbaxy Lab. 250.55 242.00 8132 / 553230 556.50 / 133.15 *

Rander Corp. 7.65 8.00 4 / 3500 8.67 / 3.27 01/07/2009

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

Rane Brake 55.70 53.15 12 / 737 70.65 / 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 80.10 81.00 5 / 365 114.80 / 42.00 *

Rane Holdin 82.00 80.10 26 / 723 114.00 / 37.25 *

Rane Madras 36.95 36.45 61 / 1862 57.00 / 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 19.45 19.45 6 / 2000 19.45 / 19.45 11/05/2009

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 30.40 29.95 76 / 43885 224.80 / 16.65 *

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

Rap Media 49.65 49.05 23 / 1115 102.00 / 15.00 *

Rapicut Carb 21.00 21.00 6 / 36 30.85 / 14.80 02/07/2009

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

Ras Propack 1.39 1.46 7 / 3000 3.33 / 0.59 *

Ras Resorts 41.00 41.00 2 / 2 43.05 / 28.00 02/07/2009

Rasandik Eng 26.50 25.55 7 / 625 72.20 / 15.00 *

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

Rashel Agro. 1.79 1.78 9 / 622 3.52 / 1.15 *

Rashtr.chem. 80.30 77.05 8591 / 1425960 90.00 / 25.10 *

Rasi Electro 21.35 20.90 2 / 50 27.95 / 13.50 *

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

Rasoi Ltd. 279.00 277.00 10 / 121 454.15 / 225.00 *

Rasoya Prote 28.60 27.70 6 / 367 88.00 / 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 8.84 9.05 78 / 16531 14.49 / 4.00 *

Rathi Graph. 9.50 9.95 6 / 1201 13.50 / 4.70 *

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

Rathi Ispat 6.20 6.50 17 / 1450 10.80 / 2.27 *

Rathi St 14.05 14.69 56 / 9217 26.10 / 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 100.00 100.00 2 / 20 142.00 / 61.00 *

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

Ratnamni Met 74.80 75.80 236 / 27386 850.00 / 32.00 *

Raunaq Auto 15.95 16.75 2 / 1100 22.25 / 6.89 *

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

Ravalgaon 6236.70 6400.85 36 / 153 8496.95 / 2850.00 *

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 188.90 181.75 2764 / 181196 223.00 / 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 79.85 82.00 11 / 519 132.90 / 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 40.35 42.45 6 / 280 103.90 / 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 171.00 173.10 3818 / 324545 175.75 / 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 229.95 230.60 72 / 868 325.50 / 80.10 *

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

Refex Refrig 30.85 30.25 56 / 7809 315.00 / 13.80 *

Refnol Resin 7.87 8.22 2 / 900 15.65 / 5.01 *

Reg.ceramic 7.94 7.71 16 / 1901 12.42 / 4.70 *

Rega Realty 6.20 6.50 3 / 381 19.40 / 5.35 02/07/2009

Regal Entert 4.13 4.31 1 / 100 6.90 / 3.71 23/06/2009

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 3.94 3.76 9 / 1200 12.45 / 3.62 30/06/2009

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 67.05 70.50 1422 / 154564 1468.90 / 38.00 *

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 1104.20 1099.90 109 / 1260 1320.00 / 595.00 *

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

Rel Com Ltd 292.40 293.10 33318 / 2297212 541.40 / 131.35 *

Rel Indl Inf 984.90 993.00 5067 / 96469 1287.00 / 231.05 *

Rel Infra 1292.25 1252.55 28074 / 1086118 1373.70 / 354.00 *

Rel Pet 126.10 125.50 6937 / 1024233 176.70 / 68.10 *

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. 937.90 932.30 42629 / 1574854 1470.00 / 274.20 *

Rel.chemotx 31.00 31.40 52 / 2717 58.25 / 14.00 *

Relaxo Foot. 46.60 47.40 7 / 450 60.00 / 24.25 *

Reli Globe 35.15 34.05 17 / 3291 74.95 / 11.36 *

Reliab Ven 27.30 26.00 31 / 10632 30.80 / 9.15 *

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

Reliance 2025.85 2010.15 47410 / 1090720 2490.00 / 930.00 *

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

Relic Techno 6.00 6.00 1 / 65 9.92 / 4.55 *

Relig Tech 117.85 117.85 77 / 8822 131.30 / 24.85 *

Religare Ent 398.40 396.90 75 / 2569 543.00 / 274.50 *

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

Relson India 12.60 12.00 1 / 100 N/A / N/A 26/12/2007

Remi Metals 30.10 31.05 80 / 5116 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. 19.15 20.15 1 / 70 25.85 / 13.55 02/07/2009

Ren Jewelery 39.90 42.15 186 / 11449 53.75 / 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 140.65 142.10 3754 / 638881 153.40 / 41.30 *

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

Repro India 106.45 106.05 35 / 914 148.35 / 42.30 *

Resonance 8.44 8.05 8 / 2042 10.69 / 4.57 *

Respon Ind 403.80 425.00 1 / 50 509.25 / 348.55 *

Restile Cer. 11.16 11.05 3 / 35 28.25 / 6.56 *

Resurgere 105.10 109.80 302 / 21571 740.00 / 36.00 *

Revathi Equ. 519.65 522.40 38 / 589 1040.20 / 330.00 *

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

Rexnord Ele. 6.35 6.32 10 / 3514 9.70 / 3.48 *

Rfl Internat 1.22 1.20 14 / 11200 1.38 / 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 55.45 53.90 41 / 91864 82.80 / 20.45 *

Rich Capital 33.15 32.75 31 / 5170 35.00 / 4.19 *

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 60.45 61.25 214 / 27312 111.65 / 29.00 *

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

Richirich Ag 7.42 7.50 3 / 1075 9.66 / 3.82 *

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 17.70 17.60 132 / 19847 24.40 / 7.10 *

Ricoh India 21.00 21.20 48 / 26519 30.35 / 11.25 *

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

Ridhi Sidhi 130.00 127.70 18 / 1169 229.00 / 57.95 *

Rids Secur. 16.95 16.90 17 / 13000 20.30 / 8.87 *

Riga Sugar 36.25 37.70 82 / 7118 46.60 / 14.05 *

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 86.65 81.10 97876 / 22613570 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 5.45 5.70 13 / 4400 8.76 / 2.09 30/06/2009

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 11.30 11.59 4 / 1046 17.50 / 7.27 *

Rishabhdev 20.80 22.40 6745 / 1938359 47.00 / 20.50 *

Rishi Laser 31.50 31.00 14 / 1862 76.00 / 18.00 *

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

Rishi Packer 6.66 7.00 5 / 256 9.99 / 4.25 *

Rishiroop Ru 3.45 3.45 1 / 11 4.53 / 2.32 *

Rit Pro Ind 18.50 18.45 69 / 20385 121.70 / 14.05 *

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

Ritesh Inter 4.49 4.60 10 / 1600 12.75 / 3.34 *

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 77.65 77.75 1 / 15 135.45 / 21.30 *

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

Rlf Limited. 2.29 2.41 3 / 505 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 3.99 3.80 6 / 1047 5.89 / 3.38 02/07/2009

Robinson Wor 7.15 6.81 1 / 400 22.65 / 6.81 *

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 4.50 4.29 23 / 17104 13.26 / 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 29.70 30.25 408 / 62966 166.10 / 12.35 *

Rohit Pulp 16.50 16.50 10 / 2645 41.70 / 8.65 02/07/2009

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 137.80 145.00 11 / 299 158.90 / 47.50 *

Rolta (i) 126.65 127.15 6708 / 649810 360.00 / 40.70 *

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

Roman Tar 38.55 37.25 262 / 26402 60.50 / 17.55 *

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

Roopa Indus 3.42 3.26 4 / 1100 6.20 / 2.31 *

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

Rose Invst 7.00 6.67 10 / 500 7.00 / 6.36 08/09/2008

Rose Labs. 11.26 10.80 17 / 6400 13.68 / 4.47 *

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

Rose Zinc 5.23 5.50 4 / 700 10.40 / 2.34 *

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

Roselabs Fin 9.04 9.51 3 / 500 12.50 / 5.23 25/06/2009

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. 60.00 60.35 1 / 1 63.35 / 60.00 04/11/2008

Roto Pumps 46.00 45.60 5 / 277 63.00 / 26.05 *

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

Royal Cushio 5.65 5.90 3 / 173 12.27 / 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 12.59 12.53 31 / 2492 22.95 / 6.61 *

Royalorch 57.50 57.70 213 / 14313 95.00 / 37.00 *

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

RPG Cables 15.05 14.95 29 / 4837 31.85 / 8.60 *

Rpg Lifesci 28.80 29.10 17 / 1973 43.25 / 17.10 *

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 176.60 172.80 26131 / 2870839 210.00 / 82.00 *

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 57.15 54.45 70 / 35341 87.35 / 23.00 *

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

Rsystems Int 87.55 87.30 68 / 6357 99.90 / 40.00 *

Rts Power Co 78.50 75.40 129 / 5759 307.75 / 58.65 *

Rubber Prod. 8.47 8.90 1 / 1 11.42 / 6.18 02/07/2009

Rubfila Int. 2.76 2.90 13 / 5101 3.90 / 1.36 *

Rubra Medicaments 5.00 2.50 1 / 200 N/A / N/A 17/08/1999

Ruby Mills 700.00 700.00 7 / 66 906.70 / 251.05 *

Ruchi Infra. 29.40 30.60 16 / 3422 34.85 / 8.45 *

Ruchi Soya 42.05 43.65 1114 / 154563 93.40 / 16.80 *

Ruchi Strips 8.06 8.03 63 / 6047 14.88 / 4.68 *

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

Ruchira Pap 7.48 7.19 21 / 12163 14.60 / 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 32.95 31.40 14 / 512 36.80 / 10.00 *

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 12.60 12.00 3 / 400 18.75 / 8.00 *

| 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 |