(P)

Company Name	Close	Prev Close	Trade / Volume	Year High/Year Low
P A E Ltd	33.05	27.75	2677889.05 / 83725.00	33.30 / 10.00
P&g Hygiene & Health	1687.55	1686.60	2509986.65 / 1482.00	1775.00 / 665.00
Page Industries Ltd	704.90	691.05	674636.00 / 958.00	720.00 / 256.30
Panacea Biotec Ltd	153.90	152.35	1807631.50 / 11765.00	209.00 / 50.00
Panoramic Uni	235.15	240.10	7890711.45 / 33082.00	278.00 / 180.00
Pantaloon Dvr 'b' Class	210.15	211.05	249221.75 / 1149.00	249.80 / 54.50
Pantaloon Retail (i)	302.50	303.20	41894457.40 / 137936.00	364.70 / 105.50
Paper Products Ltd	59.35	58.05	1663503.60 / 27881.00	75.45 / 25.00
Paramount Comm Ltd	13.35	13.25	644281.00 / 48311.00	16.95 / 5.60
Parekh Alum. Ltd	108.05	108.50	424968.90 / 3914.00	128.00 / 42.60
Parekh Platinum Ltd.	8.45	8.05	253273.65 / 31066.00	9.20 / 2.45
Parsvnath Dev	116.75	113.05	237087370.65 / 2071817.00	151.50 / 31.00
Patel Engineering Lt	480.40	467.45	121848350.25 / 255028.00	525.80 / 103.20
Patel Int. Log. Ltd	27.50	27.00	33570.45 / 1219.00	35.00 / 14.25
Patni Comp Sys	505.45	488.20	585322411.45 / 1165624.00	511.00 / 94.00
Patspin India Ltd	7.00	7.10	56328.85 / 8455.00	9.65 / 4.55
Pba Infrastructure L	68.80	69.65	983353.90 / 14205.00	84.20 / 20.50
Peacock Industries L	2.50	2.55	6933.85 / 2732.00	3.65 / 1.30
Pearl Engg Polymers	4.40	4.15	1155.00 / 275.00	5.50 / 2.20
Pearl Polymers Ltd	10.55	10.45	70593.50 / 6815.00	13.75 / 5.55
Peninsula Land Limited	78.90	78.60	13625383.75 / 173178.00	101.25 / 15.25
Petron Engg. Constn.	211.45	211.05	2039407.35 / 9566.00	236.80 / 56.10
Petronet Lng Limited	70.90	69.20	190195438.55 / 2697748.00	84.90 / 29.40
Pfizer Ltd	899.15	907.20	1434369.95 / 1586.00	996.10 / 435.00
Philips Carbon Black Ltd.	161.00	161.05	480184.80 / 2992.00	188.80 / 24.25
Phoenix Mills Ltd	190.80	189.00	23191692.05 / 120705.00	198.00 / 44.25
Pidilite Industries	178.35	175.30	30492246.95 / 170824.00	181.70 / 75.70
Pioneer Embroideries Ltd	18.25	18.40	54628.40 / 2923.00	27.20 / 8.40
Pipavav Shipyard Ltd	57.10	56.55	53666074.50 / 941415.00	61.10 / 50.10
Piramal Glass Limited	61.10	60.90	1612006.95 / 26568.00	95.20 / 26.35
Piramal Healthcare Ltd	394.45	396.90	48906351.70 / 123997.00	422.70 / 163.50
Piramal Life Sic.ltd	78.00	78.00	1180988.25 / 14985.00	95.80 / 29.60
Pitti Laminations Ltd	32.80	32.65	219613.15 / 6652.00	51.45 / 16.50
Plethico Pharmace Limited	316.65	308.70	11951278.20 / 37573.00	332.00 / 79.00
Pnb Gilts Limited	29.05	28.80	11060740.30 / 375849.00	32.50 / 15.35
Pochiraju Ind Ltd	16.70	17.00	619653.20 / 36482.00	20.65 / 6.90
Polar Industries Ltd	3.90	3.85	73930.80 / 19123.00	8.65 / 3.25
Polaris Soft	164.65	164.65	156296060.05 / 949839.00	180.85 / 25.20
Polyplex Corporation	170.55	167.10	369415.85 / 2172.00	222.00 / 92.25
Ponnie Sugars (erode	107.20	103.40	3497411.05 / 32680.00	114.85 / 20.00
Power Fin Corp Ltd.	225.80	223.25	166671161.85 / 733902.00	251.50 / 97.00
Power Grid Corp. Ltd.	104.75	106.35	300582224.45 / 2841089.00	130.00 / 66.25
Power Trading	108.65	109.55	170568607.20 / 1554964.00	116.80 / 54.20
Praj Industries Ltd	91.00	93.35	274411633.10 / 2982315.00	122.70 / 45.05
Prajay Eng. Syn. Ltd.	29.75	30.25	2060545.35 / 68704.00	53.20 / 12.35
Prakash Industries L	143.60	145.40	24410601.85 / 167670.00	168.00 / 32.20
Pratibha Inds. Ltd.	205.30	204.95	6638281.70 / 32434.00	241.90 / 47.15
Precision Pipes Ltd.	53.90	52.05	330111.25 / 6241.00	69.80 / 26.05
Precisionwires I Ltd	70.80	70.30	61926.95 / 880.00	72.00 / 16.30
Precot Meridian Limited	82.00	80.30	145375.50 / 1750.00	91.05 / 32.00
Premier Limited	123.15	129.45	325263.05 / 2572.00	154.90 / 21.60
Pricol Limited	16.45	17.30	1796021.85 / 108719.00	17.75 / 5.85
Prime Focus Limited	200.20	200.05	3307671.25 / 16524.00	281.90 / 51.20
Prime Securities Lim	34.15	34.65	861323.65 / 24956.00	51.00 / 8.70
Prism Cements Ltd	39.90	41.00	30588384.40 / 760211.00	60.40 / 14.00
Prithvi Info. Soln.	61.00	62.00	3894320.30 / 63448.00	85.00 / 30.60
Pritish Nandy Commun	29.85	30.10	742217.65 / 24496.00	43.00 / 12.10
Provogue (india) Lim	58.55	59.10	18143760.65 / 306629.00	75.20 / 26.50
Psl Limited	146.40	147.75	8172029.55 / 55212.00	188.00 / 60.00
Psu Bank Bees	342.00	341.58	21856.00 / 64.00	410.00 / 134.00
Ptl Enterprises Ltd	16.65	17.50	265091.10 / 15834.00	23.10 / 6.35
Pudumjee Pulp & Pape	16.85	16.80	116945.20 / 7001.00	42.00 / 7.50
Punj Lloyd Limited	212.15	214.90	707090598.25 / 3331565.00	298.80 / 66.05
Punjab Chemicals & Crop	142.00	139.85	2373499.95 / 16351.00	219.90 / 108.50
Punjab Mohta Polytex	39.95	39.00	7797.40 / 200.00	51.90 / 24.95
Punjab Nat.bank	908.15	909.30	380648675.20 / 418120.00	934.40 / 286.00
Puravankara Proj. Ltd.	101.55	102.15	44933235.35 / 444342.00	136.30 / 25.55
Pvp Ventures Limited	35.15	35.95	20635177.70 / 573930.00	60.15 / 6.00
Pvr Limited	140.25	139.05	16538221.60 / 117669.00	157.35 / 58.20
Pyramid Sai.theat. Ltd	16.05	17.80	1655862.45 / 103169.00	83.00 / 13.35