(M)

Company Name	Close	Prev Close	Trade / Volume	Year High/Year Low
M & M	1155.80	1178.25	954734202.80 / 826099.00	1186.90 / 258.60
M&m Fin. Services Ltd	344.50	345.05	10865790.15 / 31542.00	354.00 / 176.15
Madhav Marble & Granite	30.85	31.65	524401.85 / 16643.00	36.00 / 9.50
Madhucon Proj.	169.40	169.05	6676843.85 / 39270.00	274.95 / 42.35
Madras Cements Ltd	116.75	117.60	19324611.65 / 165265.00	128.70 / 57.60
Madras Fertilisers L	11.70	11.30	3011842.00 / 256397.00	15.25 / 6.00
Magma Shrachi Finance	165.45	162.60	92417922.95 / 550223.00	238.00 / 131.30
Magnum Ventures Ltd.	10.30	9.90	844546.80 / 81910.00	14.25 / 5.05
Mahanagar Tele	84.65	84.20	179972236.35 / 2117584.00	123.70 / 59.45
Maharashtra Seam.	374.70	365.65	46915184.80 / 125856.00	388.00 / 112.10
Mahindra Forgings Ltd	136.20	137.60	9739211.10 / 70603.00	144.90 / 36.40
Mahindra Holidays Ltd	463.05	467.30	17997025.85 / 38829.00	479.00 / 306.65
Mahindra Life.	356.50	355.80	34333316.65 / 94779.00	396.80 / 83.25
Mahindra Ugine Steel	54.80	54.75	1811655.10 / 33041.00	60.20 / 17.00
Mahscooter - Dep Sett	225.65	229.00	24644.35 / 109.00	250.00 / 57.00
Malu Paper Mills Limited	16.25	16.55	16124.80 / 991.00	19.50 / 8.50
Malwa Cotton Spg. Mi	43.85	41.75	1212792.95 / 27808.00	49.00 / 14.00
Man Alum. Ltd	46.70	46.80	55646.05 / 1168.00	52.90 / 18.45
Man Industries (i) L	54.75	53.55	23653808.80 / 428985.00	61.00 / 21.10
Manaksia Ltd.	109.60	112.25	17627764.95 / 158523.00	134.00 / 23.20
Manali Petro. Limited	11.55	11.60	3600222.00 / 308156.00	13.50 / 6.00
Mang.chem.fert.ltd	22.90	23.05	12597670.20 / 544535.00	26.80 / 10.30
Mangalam Cement Ltd	168.40	168.20	15425162.30 / 90904.00	173.50 / 45.15
Mangalam Drug & Chem	14.45	14.20	252620.55 / 17352.00	16.85 / 4.55
Mangalam Timber Prod	43.25	37.70	164300825.20 / 3871005.00	44.35 / 10.00
Manugraph India Limited	57.25	55.55	4010688.40 / 69948.00	66.70 / 24.00
Maral Overseas Ltd	15.60	14.85	392957.30 / 25377.00	19.10 / 4.10
Marg Limited	185.85	184.80	18479592.20 / 99318.00	219.00 / 178.05
Marico Limited	101.60	102.60	31800440.40 / 312726.00	112.90 / 50.85
Marksans Pharma Limi	5.45	5.45	12689426.85 / 2257527.00	9.30 / 3.60
Maruti Suzuki India Ltd.	1466.00	1463.00	1319864360.30 / 901165.00	1480.00 / 1463.00
Maruti Udyog	1453.30	1461.65	1319864360.30 / 901165.00	1737.30 / 502.30
Mastek Ltd	398.40	408.30	19467642.05 / 48391.00	465.55 / 96.60
Mawana Sugars Limited	43.90	43.85	3146704.00 / 70926.00	52.90 / 14.60
Max India Ltd	221.85	225.90	34380130.40 / 153867.00	254.00 / 97.00
Maxwell Industries Ltd	21.90	21.90	5862499.95 / 263156.00	24.70 / 8.00
Maytas Infr. Ltd.	172.30	177.10	142644067.05 / 810798.00	190.20 / 31.50
Mcdowell Holdings Ltd.	92.55	92.90	371335.75 / 4059.00	96.50 / 31.25
Mcleod Russel India	307.05	302.20	585464260.20 / 1902670.00	311.25 / 41.75
Mcnally Bh. Eng. Co.ltd	235.05	236.20	2882949.25 / 12302.00	244.90 / 29.00
Megasoft Ltd	26.10	25.55	1086566.80 / 41339.00	33.70 / 10.20
Meghmani Organics Ltd.	16.85	16.75	6915303.10 / 408881.00	19.65 / 6.10
Melstar Information	11.90	11.65	122885.65 / 10260.00	15.90 / 7.35
Mercator Lines Limit	67.00	63.85	677065735.50 / 10267296.00	77.00 / 20.90
Merck Limited	623.35	630.75	7207476.00 / 11505.00	652.65 / 292.00
Mic Electronics Limited	47.35	46.70	53707577.15 / 1132387.00	59.90 / 14.50
Micro Inks Ltd	595.70	590.80	23913884.25 / 39959.00	754.80 / 83.30
Micro Tech. (ind) Ltd	207.40	200.65	139390483.05 / 665637.00	216.20 / 53.55
Mid-day Multimedia L	23.80	23.90	1596421.95 / 66876.00	28.20 / 10.30
Minda Industries Ltd.	285.30	298.60	29371774.45 / 100435.00	314.00 / 73.05
Mindtree Conslt Ltd	675.20	688.95	111855859.05 / 162181.00	747.00 / 180.50
Mirc Electronics Ltd	18.50	18.40	3699621.65 / 200753.00	20.35 / 8.00
Mirza International Limit	16.80	16.75	16909638.35 / 999942.00	22.40 / 6.70
Mm Forgings Ltd	68.15	67.95	928103.50 / 13570.00	76.00 / 27.00
Monnet Ispat Ltd	390.65	389.65	21985889.85 / 56225.00	419.90 / 125.10
Monsanto India	1812.80	1743.55	27064093.00 / 14883.00	2115.00 / 1142.05
Morarjee Textile Ltd.	20.50	19.50	92210.25 / 4586.00	27.65 / 9.35
Morepen Lab. Ltd	9.35	9.40	3278933.90 / 345350.00	12.40 / 4.25
Moser-baer (i) Ltd	88.30	89.80	83919769.75 / 945332.00	114.90 / 40.10
Motherson Sum.	144.65	141.75	45444173.90 / 309748.00	151.90 / 51.00
Motilal Oswal Fin Ltd	177.05	177.20	7254894.80 / 40767.00	196.30 / 43.60
Motor & General Fina	40.20	40.20	244288.95 / 6020.00	51.50 / 17.00
Mphasis Limited	703.60	726.55	566857990.35 / 800948.00	796.50 / 141.00
Mps Limited	65.10	65.60	4290133.40 / 65436.00	91.60 / 36.10
Mrf Ltd	6216.20	6090.40	264672497.80 / 42206.00	6890.00 / 1470.00
Mro-tek Limited	33.10	32.65	738100.10 / 22436.00	45.30 / 16.65
Mrpl	84.30	84.20	237265852.45 / 2828729.00	102.45 / 35.35
Msk Projects (india)	107.90	110.25	16742730.35 / 153617.00	117.25 / 34.10
Msp Steel & Power Lt	38.85	39.75	2054191.20 / 52609.00	41.90 / 14.10
Mudra Lifestyle Ltd	37.45	36.40	14515997.90 / 387049.00	44.90 / 9.60
Mukand Engineers Lim	35.85	35.45	399701.10 / 11161.00	37.95 / 8.60
Mukand Ltd.	67.40	67.50	5776913.75 / 84874.00	71.25 / 17.10
Mukta Arts Limited	59.60	60.45	227630.25 / 3844.00	75.70 / 32.15
Mundra Port & Sez Ltd	597.35	604.50	384477417.05 / 634852.00	705.00 / 290.00
Munjal Auto Ind. Ltd.	115.60	115.75	4779521.00 / 41316.00	119.00 / 26.00
Munjal Showa Ltd	56.45	54.90	13734000.75 / 241611.00	68.40 / 17.15
Murli Indust. Ltd.	264.85	249.90	10865426.40 / 41846.00	294.00 / 66.80
Murudeshwar Ceramics	40.20	39.10	10107011.90 / 249475.00	45.85 / 14.50
Mvl Industries Limited	23.85	23.70	153544.20 / 6438.00	30.90 / 10.80
Mvl Limited	60.40	60.55	612943.70 / 10170.00	226.00 / 32.00