(M)

Company Name	Close	Prev Close	Trade / Volume	Year High/Year Low
M & M	1039.90	1029.45	759635157.40 / 723927.00	1094.00 / 247.10
M&m Fin. Services Ltd	310.10	315.10	4543521.30 / 14684.00	324.00 / 175.15
Madhav Marble & Granite	27.60	28.45	136922.15 / 4798.00	36.00 / 9.50
Madhucon Proj.	170.05	172.45	13326820.05 / 77576.00	274.95 / 42.35
Madras Cements Ltd	117.10	113.45	40647689.75 / 344341.00	128.70 / 57.60
Madras Fertilisers L	10.15	10.35	263421.65 / 25609.00	15.25 / 6.00
Magma Shrachi Finance	155.15	155.65	185613.60 / 1180.00	238.00 / 131.30
Magnum Ventures Ltd.	8.60	8.85	197527.80 / 22872.00	14.25 / 5.05
Mahanagar Tele	74.55	75.95	138424939.15 / 1830568.00	123.70 / 59.45
Maharashtra Seam.	345.75	348.45	15008376.60 / 43289.00	388.00 / 112.10
Mahindra Forgings Ltd	125.70	125.80	12407154.40 / 97986.00	143.75 / 36.40
Mahindra Holidays Ltd	400.30	397.90	14411902.80 / 35978.00	409.90 / 306.65
Mahindra Life.	353.05	362.85	2742478.00 / 7669.00	396.80 / 83.25
Mahindra Ugine Steel	52.20	53.55	2393566.35 / 45405.00	60.20 / 17.00
Mahscooter - Dep Sett	220.75	220.00	91071.10 / 412.00	250.00 / 57.00
Malu Paper Mills Limited	16.65	16.85	328098.25 / 19848.00	19.50 / 8.50
Malwa Cotton Spg. Mi	41.50	42.05	131332.25 / 3138.00	49.00 / 14.00
Man Alum. Ltd	44.50	44.10	137462.20 / 3026.00	52.90 / 18.45
Man Industries (i) L	49.75	50.35	3723729.25 / 74167.00	61.00 / 21.10
Manaksia Ltd.	86.10	90.95	13031235.60 / 146870.00	110.50 / 23.20
Manali Petro. Limited	10.30	10.40	2361867.45 / 228857.00	13.50 / 6.00
Mang.chem.fert.ltd	21.40	21.80	6432446.55 / 294399.00	26.80 / 10.30
Mangalam Cement Ltd	136.80	126.75	166773496.10 / 1263831.00	149.80 / 39.05
Mangalam Drug & Chem	13.35	13.05	196584.15 / 14668.00	14.00 / 4.55
Mangalam Timber Prod	29.40	26.95	10956389.35 / 377429.00	31.10 / 10.00
Manugraph India Limited	51.30	52.70	316591.75 / 6103.00	66.70 / 24.00
Maral Overseas Ltd	15.75	16.10	442627.00 / 27883.00	19.10 / 4.10
Marg Limited	193.50	196.45	14571957.00 / 75181.00	219.00 / 181.05
Marico Limited	102.40	103.70	19153533.60 / 185057.00	112.90 / 50.50
Marksans Pharma Limi	5.20	5.40	2707858.40 / 511215.00	9.30 / 3.60
Maruti Udyog	1609.45	1591.75	802281136.55 / 497722.00	1737.30 / 478.00
Mastek Ltd	386.75	394.60	76047591.70 / 194357.00	465.55 / 96.60
Mawana Sugars Limited	41.80	42.50	185606.30 / 4402.00	52.90 / 14.60
Max India Ltd	213.75	218.50	39415775.60 / 182091.00	254.00 / 97.00
Maxwell Industries Ltd	19.95	20.75	1594669.00 / 79356.00	24.70 / 8.00
Maytas Infr. Ltd.	154.50	155.35	29356149.15 / 188469.00	509.95 / 31.50
Mcdowell Holdings Ltd.	86.80	86.25	545392.40 / 6324.00	96.50 / 31.25
Mcleod Russel India	249.00	253.05	143701346.20 / 577852.00	287.15 / 41.75
Mcnally Bh. Eng. Co.ltd	209.05	206.25	6775744.20 / 31997.00	232.00 / 29.00
Megasoft Ltd	24.75	25.25	421107.65 / 16801.00	33.70 / 10.20
Meghmani Organics Ltd.	15.75	16.05	3576493.05 / 223066.00	19.65 / 6.10
Melstar Information	11.60	11.70	32540.55 / 2800.00	15.90 / 7.35
Mercator Lines Limit	56.50	57.85	95929005.75 / 1686668.00	77.00 / 20.90
Merck Limited	564.15	574.35	3225373.35 / 5670.00	635.00 / 284.00
Mic Electronics Limited	43.80	45.00	42184093.35 / 954109.00	59.90 / 14.50
Micro Inks Ltd	582.45	598.55	33007191.05 / 56644.00	754.80 / 83.30
Micro Tech. (ind) Ltd	151.85	149.75	12408119.25 / 80917.00	169.00 / 53.55
Mid-day Multimedia L	23.35	23.90	884342.35 / 37579.00	28.20 / 10.30
Minda Industries Ltd.	200.00	200.15	47662.80 / 234.00	241.40 / 73.05
Mindtree Conslt Ltd	677.10	661.90	51117939.50 / 75915.00	702.00 / 180.50
Mirc Electronics Ltd	18.00	17.80	2568307.65 / 142543.00	20.35 / 8.00
Mirza International Limit	15.75	15.90	3715368.90 / 232122.00	22.40 / 6.70
Mm Forgings Ltd	63.80	64.60	137639.60 / 2145.00	76.00 / 27.00
Monnet Ispat Ltd	369.60	368.60	5762341.40 / 15590.00	419.90 / 125.10
Monsanto India	1584.65	1580.15	2712895.90 / 1712.00	2115.00 / 1100.00
Morarjee Textile Ltd.	18.40	18.55	1472.00 / 80.00	27.65 / 9.35
Morepen Lab. Ltd	9.10	9.10	1467805.85 / 160194.00	12.40 / 4.25
Moser-baer (i) Ltd	84.60	85.90	86946457.65 / 1024792.00	114.90 / 40.10
Motherson Sum.	126.00	128.85	36127715.80 / 279662.00	143.50 / 51.00
Motilal Oswal Fin Ltd	167.85	166.85	3822913.15 / 22638.00	196.30 / 43.60
Motor & General Fina	40.25	40.85	62809.45 / 1545.00	51.50 / 17.00
Mphasis Limited	696.20	697.65	286478053.45 / 409875.00	796.50 / 138.25
Mps Limited	57.35	59.05	666268.25 / 11508.00	91.60 / 36.10
Mrf Ltd	5891.90	5862.05	55951970.50 / 9442.00	6370.00 / 1470.00
Mro-tek Limited	31.40	32.05	843606.05 / 26409.00	45.30 / 16.65
Mrpl	76.75	77.35	93829418.65 / 1219235.00	102.45 / 35.35
Msk Projects (india)	92.90	94.65	3239349.15 / 34414.00	108.40 / 34.10
Msp Steel & Power Lt	36.90	37.20	1262661.90 / 34109.00	40.65 / 14.10
Mudra Lifestyle Ltd	36.35	36.55	2106816.65 / 57779.00	44.90 / 9.60
Mukand Engineers Lim	32.50	32.70	54037.50 / 1668.00	37.95 / 8.60
Mukand Ltd.	61.35	61.95	3070384.30 / 49494.00	69.40 / 17.10
Mukta Arts Limited	50.85	49.30	203017.85 / 3979.00	75.70 / 32.15
Mundra Port & Sez Ltd	566.05	568.55	48840990.15 / 86111.00	705.00 / 286.00
Munjal Auto Ind. Ltd.	103.10	103.85	769354.45 / 7391.00	115.40 / 26.00
Munjal Showa Ltd	54.40	55.05	848127.20 / 15481.00	68.40 / 17.15
Murli Indust. Ltd.	232.50	236.00	98486.75 / 424.00	294.00 / 66.80
Murudeshwar Ceramics	37.40	37.35	1449008.10 / 38183.00	45.85 / 14.50
Mvl Industries Limited	24.90	23.55	155587.10 / 6361.00	30.90 / 10.80
Mvl Limited	60.15	59.85	1011026.65 / 16784.00	226.00 / 32.00