| Company Name | Close | Prev Close | Trade / Volume | Year High/Year Low |
| R S Software(india) Ltd | 29.50 | 29.00 | 1595628.60 / 52092.00 | 52.90 / 16.10 |
| R Sys International Ltd | 107.60 | 110.65 | 5089352.80 / 45714.00 | 146.90 / 75.30 |
| Radaan Mediaworks (i | 6.95 | 6.90 | 286042.35 / 40542.00 | 14.35 / 5.00 |
| Radha Madhav Co. Ltd. | 72.80 | 66.30 | 11744752.90 / 161742.00 | 150.80 / 51.60 |
| Radico Khaitan Ltd | 108.10 | 108.15 | 8242957.90 / 75846.00 | 219.50 / 90.00 |
| Rain Comm Ltd | 216.05 | 219.40 | 4193795.25 / 19208.00 | 270.25 / 125.00 |
| Raj Rayon Limited | 15.40 | 14.90 | 66878.50 / 4340.00 | 35.90 / 10.25 |
| Raj Tv Network Ltd | 131.00 | 134.35 | 3251547.65 / 24240.00 | 373.35 / 95.00 |
| Rajesh Exports Ltd | 96.70 | 96.30 | 298108213.10 / 3024074.00 | 1015.00 / 67.00 |
| Rajshree Sugar & Che | 59.00 | 57.10 | 310585.90 / 5278.00 | 82.05 / 42.05 |
| Rajvir Industries Li | 143.00 | 139.90 | 40470.00 / 285.00 | 270.90 / 78.00 |
| Rallis India Ltd | 429.00 | 450.10 | 3173005.35 / 7247.00 | 679.00 / 258.00 |
| Rama Newspri & Paper Ltd | 36.45 | 36.35 | 3657593.75 / 97554.00 | 48.35 / 23.40 |
| Ramco Industries Lim | 825.00 | 810.00 | 125108.50 / 151.00 | 1740.00 / 545.00 |
| Ramco Systems Ltd. | 123.35 | 120.20 | 769247.95 / 6188.00 | 257.00 / 107.00 |
| Ramkrishna Forgings Ltd | 198.00 | 195.95 | 4950.00 / 25.00 | 292.30 / 141.00 |
| Ramsarup Industries Ltd. | 151.95 | 153.85 | 418380.90 / 2714.00 | 299.50 / 115.00 |
| Rana Sugars Ltd | 15.30 | 15.30 | 4580356.90 / 294437.00 | 25.20 / 11.85 |
| Ranbaxy | 486.75 | 494.65 | 657209454.75 / 1331743.00 | 507.70 / 297.05 |
| Rane (madras) Ltd | 69.30 | 59.75 | 1827152.35 / 26100.00 | 109.90 / 52.50 |
| Rane Holdings Ltd | 148.20 | 125.25 | 3707162.50 / 25042.00 | 234.90 / 112.85 |
| Rashtriya Chemicals | 71.50 | 74.25 | 50889811.25 / 681518.00 | 150.45 / 37.05 |
| Ratnamani Met | 847.95 | 849.55 | 83783.85 / 97.00 | 1495.00 / 651.00 |
| Raymond | 247.75 | 250.05 | 6623525.55 / 26356.00 | 474.00 / 228.00 |
| Redington (india) Ltd. | 353.55 | 340.20 | 7074704.35 / 19789.00 | 459.00 / 171.20 |
| Regency Ceramics Ltd | 13.35 | 13.70 | 186557.05 / 13802.00 | 36.55 / 10.35 |
| Rei Agro Limited | 1703.30 | 1647.15 | 17211119.00 / 10040.00 | 1729.45 / 167.30 |
| Rel. Gold | 1185.78 | 1185.87 | 1600802.27 / 1349.00 | 1375.00 / 922.00 |
| Rel. Nat. Resources Ltd. | 105.50 | 107.15 | 2620533493.55 / 24275456.00 | 248.25 / 26.80 |
| Reliance | 2501.10 | 2553.85 | 6592565473.55 / 2600800.00 | 3298.00 / 1593.50 |
| Reliance Cap | 1286.65 | 1303.55 | 4115138365.75 / 3118386.00 | 2924.30 / 797.25 |
| Reliance Communications L | 546.05 | 550.50 | 2336551113.25 / 4249231.00 | 844.70 / 465.75 |
| Reliance Energy | 1383.65 | 1355.95 | 4132086779.90 / 2936138.00 | 2641.00 / 504.00 |
| Reliance Industrial | 1384.70 | 1320.35 | 523184266.00 / 379093.00 | 3175.00 / 427.10 |
| Reliance Petroleum Ltd. | 178.35 | 181.85 | 4214187049.00 / 23069287.00 | 294.95 / 87.50 |
| Reliance Power Ltd. | 406.75 | 409.90 | 1268747776.05 / 3067521.00 | 530.00 / 303.00 |
| Religare Enter. Ltd. | 390.00 | 390.90 | 16688044.90 / 42699.00 | 729.00 / 312.70 |
| Renaissance Jewel. Ltd. | 69.15 | 69.15 | 313018.75 / 4489.00 | 190.00 / 46.00 |
| Renaissance Warrant | 10.35 | 11.40 | 313018.75 / 4489.00 | 59.00 / 6.55 |
| Repro India Limited | 107.05 | 106.05 | 697387.00 / 6457.00 | 181.80 / 67.10 |
| Revathi Equipment Ltd | 1080.80 | 1100.00 | 147300.80 / 135.00 | 1670.00 / 583.00 |
| Rico Auto Industries | 25.00 | 25.05 | 3182380.45 / 126453.00 | 58.35 / 24.05 |
| Rohit Ferro-tech Limited | 127.35 | 122.85 | 57940211.00 / 461469.00 | 133.00 / 29.70 |
| Rolta India Ltd | 304.40 | 301.10 | 263660303.75 / 853975.00 | 791.25 / 220.10 |
| Roman Tarmat Limited | 76.95 | 76.80 | 279538.30 / 3637.00 | 387.00 / 65.45 |
| Royal Orchid Hotels Ltd | 103.15 | 103.05 | 1245234.60 / 11969.00 | 224.90 / 80.20 |
| Rpg Cables Ltd | 38.00 | 37.30 | 193736.00 / 5102.00 | 70.00 / 27.25 |
| Rswm Limited | 88.70 | 89.00 | 454769.45 / 5063.00 | 245.00 / 73.50 |
| Ruchi Infrastructure | 30.00 | 29.05 | 252859.65 / 8423.00 | 56.10 / 19.80 |
| Ruchi Soya Ind | 102.05 | 99.05 | 32632048.95 / 322204.00 | 450.00 / 74.00 |
| Ruchira Papers Limited | 15.50 | 15.25 | 51340.20 / 3304.00 | 34.05 / 11.00 |
| Rural Elec Corp. Ltd. | 115.30 | 115.80 | 115646044.80 / 985814.00 | 129.90 / 92.65 |
