(S)

Company Name	Close	Prev Close	Trade / Volume	Year High/Year Low
S A I L	175.75	173.80	1152317071.90 / 6554693.00	197.65 / 55.25
S Kumars Nationwide	41.45	42.90	35607503.10 / 846735.00	56.00 / 12.80
S R E I Infra Fin	74.45	72.90	69666319.85 / 920837.00	89.35 / 22.05
S&p Cnx Nifty Uti Et	475.00	479.99	33813.98 / 71.00	586.80 / 214.25
S.a.l. Steel Ltd.	9.95	9.45	611712.35 / 61918.00	16.70 / 5.20
S.e. Investments Ltd	206.10	206.75	285795.25 / 1372.00	275.50 / 156.05
Sabero Organics Guja	47.90	50.15	4441501.40 / 91056.00	54.40 / 10.00
Sadbhav Engineering Ltd	985.80	950.90	3383882.10 / 3567.00	1010.00 / 213.55
Sagar Cements Limited	180.80	182.50	95465.10 / 526.00	281.00 / 96.00
Sah Petroleums Limited	20.55	21.05	147907.25 / 7143.00	40.00 / 13.15
Sakhtisug Sugars Ltd	94.15	95.15	6220152.05 / 65619.00	105.85 / 17.95
Saksoft Limited	60.40	61.75	57130.45 / 922.00	101.85 / 26.70
Sakuma Exports Limited	11.45	11.75	294687.65 / 24876.00	16.40 / 5.00
Salora International	41.20	40.00	1506721.90 / 36281.00	64.00 / 24.50
Sambhaav Media Ltd	2.45	2.35	8359.95 / 3575.00	4.45 / 1.20
Samtel Color Ltd	17.95	18.90	1299062.35 / 69854.00	22.85 / 4.50
Sandesh Ltd	185.80	187.65	524649.20 / 2798.00	199.90 / 78.00
Sangam (india) Ltd	26.35	26.70	70872.75 / 2674.00	31.45 / 8.50
Sanghi Industries Ltd	29.95	30.05	188721.45 / 6253.00	40.00 / 16.15
Sanghi Polyester Ltd	3.50	3.50	104722.45 / 29820.00	4.15 / 1.30
Sanghvi Movers Ltd	177.70	174.75	2006180.70 / 11163.00	218.30 / 59.60
Sanwaria Agro Oils Ltd	47.50	48.85	30089.35 / 624.00	95.00 / 13.25
Saregama India	69.55	67.10	2330662.40 / 32850.00	125.00 / 36.00
Sarla Perf. Fibers Ltd	60.00	59.90	39096.45 / 651.00	78.80 / 22.50
Sasken Com. Te.	143.65	144.95	15393406.05 / 106259.00	184.80 / 35.30
Sathavahana Ispat Ltd	34.10	32.35	1560084.45 / 44636.00	42.00 / 15.00
Satyam Computer Services	112.55	114.50	1999281536.90 / 17394568.00	298.90 / 6.30
Savita Oil Technolo. Ltd	303.60	291.25	2402125.00 / 8105.00	304.90 / 99.30
Sb&t International L	10.55	10.65	82976.05 / 7971.00	13.40 / 5.30
Sbi	2368.90	2318.20	9861097994.15 / 4183301.00	2500.00 / 891.50
Sbi Mf-sbi Gold Ets-go	1676.20	1688.15	2781892.72 / 1661.00	1974.00 / 1355.00
Seamec Limited	203.30	200.90	7834430.10 / 38255.00	212.80 / 33.70
Sejal Archi Glass Ltd	49.10	48.05	1163433.70 / 23386.00	67.35 / 18.25
Sel Manu. Co. Ltd.	70.65	70.60	24450734.80 / 341753.00	111.15 / 37.00
Selan Explo. Tech Ltd	339.60	338.65	52517027.65 / 152026.00	377.95 / 99.10
Sesa Goa Ltd	330.55	317.85	3622186971.65 / 11015765.00	365.00 / 60.15
Seshasayee Paper & B	131.30	135.30	163790.40 / 1225.00	161.00 / 60.15
Shah Alloys Limited	24.95	24.60	11220.00 / 449.00	35.20 / 11.00
Shanthi Gears Ltd	42.90	43.00	5150868.10 / 118497.00	58.35 / 24.10
Shariah Benchmark Etf	113.00	113.00	10125.00 / 89.00	137.00 / 63.50
Sharyans Resources Ltd	81.80	80.40	144439.80 / 1791.00	99.00 / 42.00
Shasun Chemicals & D	31.95	31.75	1664101.70 / 51866.00	39.75 / 10.50
Shipping Corp Of Ind	138.05	136.75	37601803.60 / 273610.00	153.75 / 67.50
Shiva Texyarn	21.50	21.90	39535.15 / 1851.00	28.75 / 11.10
Shivalik Global Limited	7.80	7.95	49880.75 / 6007.00	12.75 / 4.55
Shivam Auto.ltd	78.40	73.10	1879555.15 / 24531.00	82.00 / 28.20
Shivvani Oil&g.eserl	320.35	321.00	10513634.65 / 32573.00	395.00 / 88.20
Shoppers Stop Limite	301.65	300.75	7221680.05 / 24193.00	310.00 / 76.10
Shr Asthvin Cine Vis Ltd	57.60	57.95	25571810.00 / 442647.00	726.45 / 52.20
Shree Cements Ltd	1643.50	1647.25	10260469.10 / 6186.00	1790.00 / 320.00
Shree Ganesh Forg. Ltd	11.10	11.05	4751.80 / 429.00	18.40 / 5.85
Shree Precoated Steels Lt	18.00	18.85	1699488.20 / 92543.00	44.10 / 12.95
Shree Rama Multicheh	6.20	6.25	115461.70 / 18941.00	7.40 / 2.75
Shree Renuka Sugars	214.00	213.50	1158172315.15 / 5359897.00	220.45 / 45.40
Shrenuj & Co Ltd	35.40	30.25	15774468.85 / 466483.00	36.30 / 11.65
Shreyans Industries	26.75	26.80	12275.65 / 458.00	37.45 / 15.00
Shreyas Ship & L.	31.40	31.25	120752.50 / 3856.00	46.50 / 16.05
Shri Lakshmi Cotsyn Ltd	97.55	92.35	4504784.35 / 46577.00	102.00 / 21.35
Shriram Cityuni Fin.	394.45	390.00	622391.85 / 1566.00	457.95 / 278.55
Shriram Epc Ltd.	217.60	223.15	2010913.50 / 9097.00	264.00 / 76.60
Shriram Transport Fi	402.80	392.05	42625761.65 / 105291.00	414.75 / 172.00
Shyam Telecom Limited	63.50	62.95	368601.80 / 5817.00	93.30 / 35.15
Sicagen India Limited	11.80	12.10	597775.65 / 49938.00	15.95 / 2.90
Sical Logistics	57.50	58.30	1260743.95 / 21770.00	73.45 / 18.90
Siemens Ltd	528.15	530.90	334915589.60 / 622380.00	605.00 / 186.35
Sil Investments Limited	81.05	79.90	209796.20 / 2582.00	101.00 / 30.50
Simbhaoli Sugars Limited	72.15	71.55	5590715.75 / 77356.00	77.00 / 14.55
Simplex Infra	506.40	517.30	1717925.50 / 3314.00	547.10 / 103.50
Simplex Projects Ltd.	205.05	204.05	784439.25 / 3827.00	213.00 / 32.05
Sintex Industries Lt	215.80	224.05	71965263.80 / 330111.00	270.60 / 70.20
Sirpur Paper Mills L	53.60	55.90	1908706.15 / 35389.00	61.90 / 27.50
Sita Shree Food Prod Ltd	8.50	8.75	101306.90 / 11718.00	15.80 / 4.90
Siyaram Silk Mills Ltd	133.15	126.25	547264.00 / 4098.00	145.90 / 42.40
Skf India Ltd	268.60	277.85	3096370.05 / 11328.00	321.00 / 116.20
Skm Egg Prod Export(	16.50	16.20	69636.90 / 4229.00	31.80 / 11.50
Smartlink Network Sys Ltd	44.30	45.55	673066.90 / 14995.00	78.45 / 30.05
Sms Pharmaceuticals Ltd.	139.05	140.65	402732.80 / 2875.00	175.50 / 74.00
Sobha Developers Ltd	232.40	243.55	164078133.20 / 677933.00	307.70 / 61.00
Softpro Systems Limi	251.15	251.25	5588959.00 / 22613.00	299.00 / 44.00
Solar Industries (i) Ltd	351.80	346.65	158046.95 / 450.00	407.65 / 180.00
Solectron Ems Ind. Ltd.	38.00	39.95	18032.50 / 463.00	51.60 / 16.35
Soma Textiles & Indu	10.05	10.05	2551338.65 / 252169.00	35.15 / 8.55
Somany Ceramics Limited	114.00	120.00	1140.00 / 10.00	122.60 / 37.05
Sona Koyo Ster Sys Ltd	15.90	16.20	1154762.45 / 72445.00	18.50 / 5.25
Sonata Software Ltd	33.50	34.30	7660090.55 / 222324.00	42.20 / 13.00
South Asian Petro. Ltd	13.65	14.15	2507665.75 / 179836.00	17.85 / 5.50
South Indian Ban	140.25	140.15	60533326.20 / 424413.00	160.00 / 43.50
Spentex Ind. Ltd	10.10	10.05	90850.80 / 8891.00	11.80 / 3.25
Spic Ltd	12.40	11.80	341866.15 / 27793.00	15.25 / 5.30
Spice Commun. Ltd	60.30	61.35	9469747.85 / 155861.00	93.75 / 23.75
Spice Mobile Limited	21.60	21.80	10470252.55 / 476301.00	22.90 / 8.70
Spl Industries Limit	8.40	8.30	17227.50 / 2050.00	11.95 / 4.00
Sree Rayalseema Hhp Ltd.	33.40	33.50	48907.40 / 1493.00	43.20 / 14.65
Srf Ltd	194.80	198.45	129870567.25 / 654527.00	221.70 / 62.25
Srg Infotech (india)	0.85	0.85	144245.75 / 171150.00	1.50 / 0.50
Srhhl Ind. Ltd.	4.30	4.20	968.80 / 226.00	6.65 / 3.40
Sri Adhikari Bros.	24.10	24.55	57353.95 / 2334.00	31.45 / 8.20
Standard Industries	25.60	25.80	746062.45 / 28877.00	32.00 / 7.65
Star Paper Mills Ltd	29.45	29.70	19680.25 / 670.00	35.00 / 13.75
State Bank Of Bikaner & J	467.25	458.80	2569955.80 / 5462.00	538.00 / 378.15
State Bank Of Mysore	597.65	592.75	2522838.20 / 4197.00	694.00 / 550.00
State Bank Of Travancore	552.50	541.30	2395335.10 / 4304.00	604.50 / 298.00
State Trading Co	375.75	346.95	502376014.30 / 1365825.00	429.90 / 86.50
Steel Strips Wheels Ltd.	88.45	84.20	250721.00 / 2836.00	106.50 / 30.60
Steel Tubes Of Ind L	2.10	2.10	2045.00 / 1022.00	3.40 / 1.20
Sterling Biotech Ltd	95.80	96.90	24346299.80 / 251411.00	220.00 / 90.00
Sterling Tools Ltd	54.45	54.95	470342.30 / 8659.00	57.80 / 26.00
Sterlite Inds (ind) Ltd	805.45	800.55	1980600538.30 / 2469154.00	873.90 / 192.50
Sterlite Technologies Ltd	303.15	303.50	22913822.50 / 74947.00	332.00 / 43.90
Sti India Ltd	6.60	6.65	6423.20 / 1002.00	16.85 / 4.65
Store One Retail Ind Ltd	33.30	30.35	449264.05 / 13868.00	41.00 / 10.00
Strides Arcolab Limi	165.90	168.05	30645525.70 / 182142.00	192.20 / 55.65
Subex Limited	74.40	76.35	2687695.25 / 35473.00	95.70 / 18.80
Subhash Projects & M	137.00	134.65	15794653.95 / 112928.00	180.00 / 35.65
Subros Ltd	40.15	40.60	2735665.65 / 67419.00	49.80 / 13.90
Sudarshan Chem	297.00	292.50	139034.20 / 462.00	307.00 / 87.00
Sujana Towers Ltd	53.75	55.40	3923504.10 / 70872.00	61.75 / 7.70
Sujana Uni. Inds. Ltd.	8.80	8.45	137795.25 / 15709.00	10.45 / 3.00
Summit Securities Limited	13.45	13.00	203396.75 / 15246.00	16.95 / 3.65
Sun Pharma	1403.35	1408.30	267108099.80 / 190661.00	1599.00 / 954.00
Sun Pharma	84.35	88.00	37789848.20 / 439498.00	98.40 / 36.00
Sun Tv Network Ltd	318.10	327.95	36430021.00 / 111315.00	373.30 / 122.15
Sundaram Brak Lining	177.05	165.20	232558.55 / 1273.00	218.75 / 82.65
Sundaram Clayton Ltd	111.90	104.85	1880653.35 / 16765.00	258.00 / 48.25
Sundaram Fast	47.00	47.30	3306806.20 / 70281.00	50.00 / 13.00
Sundaram Finance Ltd	295.95	295.15	496753.70 / 1680.00	340.00 / 147.20
Sunflag Iron And Ste	24.00	24.15	3767779.85 / 155159.00	28.20 / 7.00
Sunil Hitech Engr. Ltd	180.45	182.85	21142553.10 / 114961.00	198.00 / 48.00
Super Spinning Mills	8.00	7.85	108471.95 / 13332.00	11.45 / 3.85
Suprajit Engineering Ltd	91.75	93.05	374690.55 / 4104.00	96.35 / 35.15
Supreme Industries L	314.80	313.50	5312506.95 / 16868.00	369.00 / 92.20
Supreme Infra. Ltd.	148.40	150.05	3739570.55 / 24943.00	155.35 / 18.05
Supreme Petrochemicals Lt	26.00	26.10	677656.70 / 25923.00	31.40 / 9.30
Supreme Tex Mart Limited	8.20	7.80	11064.85 / 1404.00	11.15 / 5.55
Suraj Diamonds Ltd	45.85	46.35	2902463.45 / 63019.00	56.40 / 17.05
Surana Corporation Ltd	36.75	34.40	94226.20 / 2654.00	43.30 / 14.10
Surana Industries Ltd	148.70	148.75	997272.10 / 6735.00	205.25 / 33.45
Surana Telecom Ltd.	36.00	36.75	79752.25 / 2199.00	47.80 / 14.10
Surya Pharmaceutical	115.25	117.90	3876429.95 / 33142.00	124.80 / 46.55
Surya Roshni Ltd	55.50	57.50	9936691.75 / 174549.00	66.10 / 19.00
Suryajyoti Spin.mills Ltd	16.75	16.05	8950.00 / 550.00	25.35 / 7.60
Suryalakshmi Cot Mil Ltd	26.00	25.20	64225.65 / 2551.00	38.45 / 10.50
Sutlej Text & Indus Ltd	91.95	92.40	224890.00 / 2400.00	94.50 / 27.00
Suven Life Sciences Ltd	26.40	27.20	1345425.25 / 50930.00	37.60 / 9.50
Suzlon Energy Limited	65.05	66.35	2741302750.35 / 41451095.00	145.70 / 33.05
Swaraj Engines Ltd	304.00	306.70	1229022.55 / 4041.00	362.30 / 80.00
Swaraj Mazda Ltd	229.20	211.00	184613.80 / 837.00	269.90 / 100.05
Syndicate Bnk	88.05	89.35	221504693.10 / 2450634.00	105.70 / 37.50