BSE Stock Quotes on Friday, October 10, 2008 (M)

Click on to view the company's Half Yearly / Annual Financial Performance

Company Name Close Prev Close Trade / Vol Year High/Year Low Traded Date

M Ravji Oil 3.00 N/A N/A / N/A N/A / N/A 13/03/1997

M&m Finanser 200.00 205.00 47 / 6652 368.00 / 198.00 *

M.b.parikh 10.63 10.13 17 / 3058 36.60 / 5.97 *

M.c.c.inv. 2.50 2.41 1 / 500 3.25 / 1.04 19/04/2004

M.j.pharma 5.25 4.85 1 / 100 10.95 / 2.55 03/07/2002

M.m.forgings 65.75 64.00 19 / 561 200.00 / 58.00 *

M.m.rubber 3.79 3.62 1 / 400 14.54 / 3.62 08/10/2008

M.p.agro Ind 2.08 2.08 1 / 800 7.79 / 1.90 *

Maa Leafin C 2.95 1.45 1 / 2000 5.25 / 1.00 04/06/1999

Maars Soft. 2.33 2.53 169 / 67025 11.90 / 2.28 *

MAC Agro Inds 24.85 27.00 1 / 100 30.00 / 27.00 20/07/1999

Mac Charles 251.80 265.00 3 / 150 627.60 / 251.80 *

Mac Ind 7.00 N/A N/A / N/A N/A / N/A 05/09/1997

Mac Trading 63.90 60.90 1 / 200 63.90 / 33.60 29/08/2007

Machino Plas 41.00 43.00 5 / 335 111.50 / 40.90 *

Mackinon Mac 2.98 2.49 1 / 50 2.98 / 1.01 28/04/2005

Macmillan In 107.40 117.05 54 / 3004 288.70 / 96.30 *

Macro Inter. 5.00 4.05 1 / 100 5.00 / 5.00 13/06/2001

Madalsa Agro 65.00 N/A N/A / N/A 65.00 / 65.00 26/02/1999

Madalsa Intl 2.75 N/A N/A / N/A N/A / N/A 27/03/1997

Madhav Marb. 19.75 20.10 39 / 20670 135.00 / 18.25 *

Madhavnagar 15.00 N/A N/A / N/A N/A / N/A 25/02/1994

Madhu Milan 1.05 1.20 2 / 1100 4.25 / 0.40 27/03/2000

Madhu Refoil 5.00 N/A N/A / N/A N/A / N/A 26/04/1995

Madhucon Prj 105.00 111.90 108 / 234455 869.95 / 100.30 *

Madhumilan Fincorp 2.20 2.35 37 / 19100 8.05 / 0.50 25/02/2000

Madhur Cap. 2.00 2.00 2 / 310 2.55 / 0.31 15/12/2004

Madhur Food 1.94 1.62 1 / 25 2.96 / 1.00 30/08/2004

Madhur Housing Finance 9.50 N/A N/A / N/A N/A / N/A 28/08/1997

Madhus.ind. 9.25 9.73 1 / 100 21.70 / 7.69 29/09/2008

Madhus.sec 33.75 36.65 1 / 50 46.95 / 33.75 05/02/2001

Madhya Desh 6.70 6.75 12 / 2008 26.80 / 6.42 *

Madhyavar.Ex 1.00 0.50 N/A / N/A 2.80 / 0.05 29/12/1998

Madras Alum 77.20 81.25 19 / 685 214.20 / 77.20 *

Madras Cem. 94.80 96.90 325 / 26025 5039.85 / 91.00 *

Madras Fert. 13.43 13.64 123 / 36492 19.80 / 10.20 05/04/2005

Madras Hi-tech 2.00 1.75 1 / 300 10.00 / 1.75 28/03/2001

Madras M.Fin 4.50 N/A N/A / N/A N/A / N/A 22/03/1996

Madras Petro 1.90 1.90 2 / 500 3.00 / 1.90 30/03/2001

Madura Coats 40.00 40.00 3 / 501 47.45 / 21.50 28/03/2003

Madusdn Lsng 2.00 2.00 1 / 2500 5.00 / 1.00 13/03/2000

Maegaware Comp 3.50 N/A N/A / N/A N/A / N/A 14/01/1997

Maestros Me 37.05 38.60 12 / 1850 81.75 / 25.00 *

Mafat Fin 0.95 1.00 19 / 8343 3.65 / 0.55 31/12/2002

Mafatlal Dye 8.52 8.30 33 / 6435 31.00 / 8.01 08/09/2006

Mafatlal Engg 49.00 N/A N/A / N/A N/A / N/A 02/06/1995

Mafatlal Fine 104.00 N/A N/A / N/A N/A / N/A 04/10/1996

Mafatlal Ind 18.00 19.15 56 / 6254 112.85 / 16.20 *

Mafatlal Lub 6.05 7.56 2 / 1000 9.00 / 6.05 10/12/2003

Magan Ind 0.31 0.38 29 / 79700 2.09 / 0.25 23/01/2004

Magico Exp 2.35 2.30 1 / 100 2.35 / 2.35 08/11/2000

Magicut Tool 12.50 12.50 1 / 50 16.50 / 9.90 07/11/2001

Magma Fin 221.75 221.15 22 / 1381 441.00 / 187.00 *

Magna Electr 62.75 66.00 12 / 2310 114.80 / 52.25 *

Magna Ind 0.90 N/A N/A / N/A N/A / N/A 20/10/1997

Magnum Ltd. 5.00 5.03 6 / 1001 36.10 / 4.54 *

Magnum Vent 8.71 9.00 119 / 35774 40.80 / 8.15 *

Magnus Rub 1.15 1.15 1 / 200 3.50 / 1.00 15/03/2001

Mah & Mah 465.20 481.40 1419 / 38591 872.00 / 430.00 *

Mah. Explo 0.35 0.30 1 / 50 0.35 / 0.20 09/08/2001

Mah. Scooter 122.20 143.00 7 / 58 369.90 / 120.15 08/10/2008

Mah.ras.apex 2.38 2.70 10 / 7651 5.05 / 0.63 05/07/2005

Mah.seamless 223.65 226.95 353 / 232272 660.00 / 195.00 *

Maha Apex Rights 38.75 N/A N/A / N/A N/A / N/A 21/10/1994

Maha Chem 2.00 N/A N/A / N/A N/A / N/A 07/06/1996

Maha Elektro 291.70 307.00 2 / 100 1971.30 / 291.70 *

Maha Explos 2.50 N/A N/A / N/A N/A / N/A 14/07/1995

Maha Weldaids 35.00 N/A N/A / N/A N/A / N/A 18/02/1994

Maha.Apex (Pp) 36.00 N/A N/A / N/A N/A / N/A 07/10/1996

Maha.indus.l 7.42 7.81 1 / 1 62.75 / 7.42 *

Maha.polybut 70.80 67.45 75 / 12190 70.80 / 3.17 *

Maha.rubtech 27.30 30.30 14 / 14310 102.95 / 27.30 *

Maha.tele 63.20 70.85 4748 / 670905 219.45 / 62.50 *

Mahaan Foods 10.46 11.00 5 / 220 25.75 / 10.46 *

Mahadev Corp 1.60 1.60 24 / 52000 3.80 / 0.05 25/02/2000

Mahadev Ind. 0.85 0.85 1 / 600 4.00 / 0.60 26/04/2000

Mahagan Texp 1.50 2.00 2 / 3000 4.80 / N/A 21/10/1999

Mahalaxmi Sm 15.05 15.85 18 / 938 71.35 / 14.40 *

Mahamaya Inv 12.00 12.00 2 / 200 13.00 / 1.10 07/04/2000

Mahan Ind. 1.97 2.01 6 / 2785 7.77 / 1.93 *

Mahanivesh I 6.35 6.95 1 / 5 14.40 / 6.20 23/09/2002

Maharaja Shr 75.00 78.90 15 / 930 298.00 / 75.00 *

Mahasagar Tr 7.80 7.80 1 / 100 17.90 / 7.80 25/09/2008

Mahashree 14.52 N/A 1 / 100 N/A / N/A 09/06/2005

Mahavir Impe 1.30 1.70 2 / 500 3.30 / 1.30 26/04/2000

Mahavira Foods 4.85 5.80 N/A / N/A 5.80 / 0.60 24/02/1999

Mahend Petro 3.11 3.20 2 / 700 9.15 / 2.24 13/09/2007

Mahesh Agr 1.25 1.49 4 / 2424 4.25 / 1.00 20/12/2004

Maheswari Prot 4.75 N/A N/A / N/A N/A / N/A 17/03/1997

Mahin Comp 24.80 27.50 6 / 355 77.50 / 24.80 *

Mahind Forg 109.90 123.20 32 / 4748 380.20 / 105.00 *

Mahind.ugine 27.00 29.70 171 / 48883 119.00 / 26.00 *

Mahindra Cem 1.90 1.55 3 / 300 2.00 / 1.50 16/02/2001

Mahindra Nissan 11.00 N/A N/A / N/A N/A / N/A 23/01/1996

Mahindralife 217.20 256.40 275 / 17293 907.00 / 210.00 *

Maikaal Fib. 3.05 3.21 276 / 345907 15.00 / 2.59 13/09/2007

Maithan All 247.65 252.20 240 / 15485 2230.00 / 177.80 *

Majestic Auto 30.50 33.50 7 / 1970 64.00 / 24.15 *

Majestic Industries 5.00 5.00 1 / 100 7.00 / 5.00 16/03/2001

Majestic Securities 3.25 3.10 2 / 1000 5.00 / 1.10 10/03/2000

Makan Agro 4.00 N/A N/A / N/A N/A / N/A 17/07/1996

Makers Lab 11.85 11.25 4 / 221 28.45 / 10.00 *

Malabar Bldg 134.30 130.35 526 / 49271 191.80 / 80.00 26/04/2006

Malabar Trad 32.00 N/A 1 / 50 N/A / N/A 03/03/2006

Malanlur Lth 1.00 0.50 1 / 100 2.00 / 0.50 28/10/1999

Malar Hosp. 12.30 13.40 26 / 4733 32.25 / 12.10 *

Malhotra St 4.10 3.35 1 / 300 7.00 / 1.00 11/04/2000

Malu Paper 13.95 13.50 201 / 64231 73.85 / 11.75 *

Malvica Engg 6.26 6.58 34 / 16505 12.10 / 1.82 21/09/2005

Malvika Steels (Pp) 10.00 N/A N/A / N/A N/A / N/A 02/02/1996

Malvika Stl 2.20 1.60 2 / 400 2.20 / 2.20 05/09/2000

Malwa Cotton 29.95 31.50 10 / 617 108.00 / 29.95 *

Mamta Steels 1.00 N/A N/A / N/A N/A / N/A 21/03/1997

Man Alumin 20.60 21.75 29 / 1295 99.80 / 20.00 *

Man Drugorg 8.10 8.50 18 / 2349 25.00 / 8.08 *

Man Ind.(i) 35.80 41.25 325 / 29653 177.00 / 35.00 *

Manaksia Ltd 37.75 43.65 419 / 49265 248.70 / 36.10 *

Manali Petro 8.18 8.84 671 / 218797 28.55 / 7.50 *

Manappuram G 132.45 130.20 298 / 22783 198.80 / 70.90 *

Manas Bever 2.20 2.20 N/A / N/A N/A / N/A 24/02/1998

Manas Bottl 12.50 12.30 N/A / N/A N/A / N/A 27/02/1998

Manav Pharma 1.00 N/A N/A / N/A N/A / N/A 09/06/1997

Manav Yarn 1.25 1.15 1 / 500 1.25 / 1.15 23/03/2001

Mandovi Pell 23.70 22.60 9 / 1250 45.40 / 7.50 04/01/2005

Mandsaur Fer 2.10 2.70 1 / 400 2.70 / 1.85 14/12/2000

Mandu Indus. 22.00 N/A N/A / N/A N/A / N/A 27/11/1997

Mangal Fin 10.50 N/A N/A / N/A N/A / N/A 06/05/1997

Mangal Knits 8.00 N/A N/A / N/A N/A / N/A 29/01/1998

Mangal Processing Mills 4.00 N/A N/A / N/A N/A / N/A 21/05/1997

Mangal Ven 36.65 35.00 1 / 1 44.85 / 22.00 01/09/2008

Mangal.sunso 1.50 1.50 1 / 7800 1.50 / 1.50 25/10/2001

Mangalam Cem 53.20 60.50 132 / 11627 241.00 / 52.60 *

Mangalam Tim 11.25 12.25 32 / 6690 43.35 / 10.15 *

Mangalya Sof 1.72 1.80 1 / 20 6.53 / 1.65 08/10/2008

Manglr.chem 11.90 12.80 836 / 281434 55.00 / 11.50 *

Manipalfin(p 2.72 2.86 1 / 1000 2.86 / 2.72 07/01/2008

Maniyar Plas 2.00 2.00 1 / 500 2.00 / 1.35 25/08/2003

Manjushree 12.50 13.65 37 / 5040 66.00 / 12.00 *

Man-Made Spinners (I) 5.00 5.70 N/A / N/A 8.00 / 5.00 03/03/1999

Manna Glass 0.25 0.25 7 / 8300 1.85 / 0.25 31/01/2003

Manoj Hsg.fi 6.10 6.35 28 / 1982 19.29 / 4.30 *

Manoj Surgic 4.80 4.80 1 / 100 N/A / N/A 30/07/1999

Manor Float 2.50 N/A N/A / N/A N/A / N/A 14/02/1997

Manraj Hsg.f 9.89 9.42 1 / 200 9.89 / 9.89 05/03/2008

Mansar.paper 1.50 1.85 2 / 200 1.50 / 1.50 30/04/2001

Mansi Financ 7.30 6.97 1 / 5 10.67 / 3.62 *

Mansingh.oil 0.50 0.60 1 / 50 0.60 / 0.50 27/04/2000

Mansoon Trad 7.00 N/A N/A / N/A N/A / N/A 30/03/1993

Mansukh Ind. 6.00 1.00 2 / 1000 6.00 / 0.60 18/06/1999

Manugraph Ind 54.05 60.85 83 / 119478 204.00 / 53.00 *

Maple Circuit 4.00 N/A N/A / N/A N/A / N/A 20/10/1994

Maple Inds 0.95 0.80 1 / 100 4.00 / 0.65 29/03/2000

Mapro Ind. 11.95 9.60 1 / 100 11.95 / 5.00 16/05/2000

Maral Finance 6.60 N/A N/A / N/A N/A / N/A 09/12/1997

Maral Overs 5.86 6.56 45 / 12452 30.65 / 5.42 *

Marath.refra 166.45 158.55 1 / 50 166.45 / 50.00 30/09/2008

Marathon Nex 120.00 132.10 13 / 158 2575.00 / 110.00 *

Mardia Chem 1.60 1.75 7 / 4150 6.32 / 1.43 18/05/2004

Mardia Copp 1.20 N/A N/A / N/A N/A / N/A 07/10/1997

Mardia Extr. 0.90 1.15 1 / 1000 2.00 / 0.90 15/05/2001

Mardia Samyg 13.55 14.26 2 / 800 20.50 / 5.20 07/10/2008

Mardia Steel 1.15 N/A 1 / 100 N/A / N/A 03/01/2002

Marg Ltd 113.90 120.45 130 / 44052 630.45 / 108.45 *

Marg Securities 9.25 N/A N/A / N/A N/A / N/A 21/01/1997

Maricoltd 50.80 54.70 387 / 69385 83.25 / 47.00 *

Marigold Securities 8.50 N/A N/A / N/A N/A / N/A 09/09/1996

Marine Cargo 1.00 N/A N/A / N/A N/A / N/A 02/07/1997

Maris Spin. 9.08 9.15 8 / 1200 14.95 / 4.09 05/07/2005

Mark Omega 1.00 N/A N/A / N/A N/A / N/A 14/02/1997

Market Crea. 4.55 6.00 1 / 100 4.55 / 4.55 22/02/2001

Market Creat 9.24 10.26 4 / 325 36.00 / 9.24 *

Marksans 9.28 9.76 73 / 38187 34.02 / 9.28 *

Marmagoa St. 4.30 4.52 10 / 1323 24.75 / 4.30 *

Marnite Poly 1.70 0.80 N/A / N/A 3.50 / 0.70 17/07/1998

Marsons 2.76 2.90 27 / 10420 16.63 / 2.76 *

Marsons Finance 2.00 2.00 N/A / N/A 2.00 / 2.00 09/09/1998

Marsons Textiles 13.50 N/A N/A / N/A N/A / N/A 30/08/1996

Martin Burn 30.10 31.55 15 / 368 188.00 / 30.00 *

Martin Burn 5.00 N/A N/A / N/A N/A / N/A 25/03/1997

Marudhupandi Finance 12.00 N/A N/A / N/A N/A / N/A 03/08/1994

Maruti Cottex 8.20 10.90 N/A / N/A 11.20 / 8.20 16/09/1998

Maruti Indl Carbo 2.75 N/A N/A / N/A N/A / N/A 19/06/1997

Maruti Infra 5.19 4.79 12 / 911 24.30 / 4.02 *

Maruti Organics 36.00 N/A N/A / N/A N/A / N/A 05/07/1996

Maruti Plastics 1.00 0.60 N/A / N/A 2.20 / 0.60 23/07/1998

Maruti Sec. 12.00 11.54 1 / 1 30.79 / 5.60 08/10/2008

Maruti Synthetics 3.00 1.90 N/A / N/A 3.00 / 1.25 05/05/1998

Maruti Telst 8.45 6.80 1 / 100 8.45 / 4.25 29/03/2001

Marutisuzuk 679.85 688.75 5057 / 188470 1252.00 / 474.90 *

Marvel Capit 9.95 10.35 10 / 5300 13.20 / 4.50 02/09/2002

Marvel Ind. 24.60 26.70 2 / 12300 26.70 / 24.60 05/03/2001

Marvel Vinyl 39.00 N/A N/A / N/A N/A / N/A 18/12/1997

Mascon Glob. 8.75 9.20 45 / 286947 29.40 / 8.75 *

Mastek Ltd 206.45 241.20 503 / 27305 419.00 / 193.00 *

Master Chem 27.70 30.75 1 / 550 30.75 / 17.00 31/03/2004

Master Trust 61.45 64.65 2 / 150 310.00 / 50.10 *

Mastershare 12.92 12.75 261 / 249401 13.00 / 8.90 04/08/2003

Mather & Pla 9.62 10.12 1 / 500 26.75 / 8.00 *

Mather & Pum 146.40 160.05 56 / 14297 239.75 / 90.00 *

Mathew Easow 6.99 7.20 3 / 102 28.35 / 5.35 *

Matra Realt 6.84 7.19 6 / 1559 34.80 / 6.75 *

Matrix Labor 101.70 104.15 182 / 6959 259.90 / 94.00 *

Mavens Bio 60.50 60.85 8 / 2600 685.00 / 57.15 *

Mawana Sugar 27.90 27.80 448 / 83983 80.50 / 24.30 23/10/2007

Mawana Sugar 22.35 24.05 71 / 7250 105.95 / 20.20 *

Max India 122.45 129.70 180 / 30139 290.00 / 117.25 *

Maximaa Syst 2.05 1.78 102 / 75194 8.68 / 1.47 *

Maxwel 14.00 14.70 6 / 2362 40.00 / 11.50 *

Maxworth Country 1.25 0.15 N/A / N/A 1.25 / 0.15 11/12/1998

Maxworth Orc 0.90 0.90 1 / 100 4.05 / 0.10 19/05/1999

Maxworth Orc Intl 1.70 2.00 1 / 100 4.85 / 0.40 11/01/2000

Maya Agro Products 2.20 2.20 1 / 500 2.20 / 0.80 31/03/2000

Maya Rasayan 0.90 0.80 1 / 300 4.75 / 0.80 25/07/2000

Maya Spin 2.50 2.20 1 / 100 3.50 / 1.40 06/09/2000

Mayank Hotels 1.45 1.90 2 / 200 2.75 / 0.90 16/01/2001

Mayar Finance 9.00 9.00 N/A / N/A 9.00 / 8.90 14/12/1998

Mayo Hosp 1.55 1.50 1 / 500 4.10 / 0.85 10/10/2001

Maytas Infra 449.45 493.95 292 / 16707 1144.25 / 355.00 *

Mayur Floor. 6.51 6.85 1 / 100 8.82 / 4.16 09/04/2008

Mayur Leathr 16.35 17.20 12 / 1019 44.00 / 16.30 *

Mayur Uniq. 32.55 31.35 2 / 164 74.00 / 30.00 *

Mayura Alloy Inds 3.00 3.00 N/A / N/A N/A / N/A 04/03/1998

Mazda Ent 13.00 N/A N/A / N/A N/A / N/A 18/04/1996

Mazda Fabrics 110.75 N/A N/A / N/A N/A / N/A 30/08/1996

Mazda Ind 21.75 N/A N/A / N/A N/A / N/A 14/02/1997

Mazda Ltd 39.40 46.45 70 / 7679 119.90 / 39.00 *

Mazda Ltd(bb 9.50 9.50 4 / 16000 9.95 / 8.50 01/08/2003

Mazda Tex 3.00 N/A N/A / N/A N/A / N/A 08/02/1994

MB Industries 1.00 1.00 N/A / N/A 5.50 / 0.90 26/03/1999

Mcd Holding 72.55 76.35 49 / 2601 426.05 / 72.55 *

McDowell 45.30 55.35 2 / 100 95.70 / 41.70 06/06/2001

Mcleod Russe 61.60 67.05 1343 / 116418 118.70 / 46.45 *

Mcleod Russel 72.50 N/A N/A / N/A N/A / N/A 13/06/1997

Mcnally B(ps 57.30 54.60 105 / 45094 64.00 / 4.57 21/04/2005

Mcnallyb 65.60 78.75 139 / 6954 316.90 / 63.40 *

Mcs Ltd 15.45 17.00 28 / 1530 70.20 / 14.70 *

Mcsure Cap. 7.50 6.00 1 / 100 7.50 / 5.50 31/07/2001

Meca Quilts 10.25 N/A N/A / N/A N/A / N/A 28/02/1997

Medha Finance 5.00 N/A N/A / N/A N/A / N/A 03/09/1996

Medi Caps 36.20 37.00 50 / 1725 109.00 / 32.00 *

Media Matrix 5.24 5.51 1 / 100 15.37 / 3.80 06/10/2008

Media One 21.50 20.50 1 / 50 40.75 / 7.08 07/10/2008

Media Video 14.40 16.75 44 / 7821 115.00 / 13.60 *

Medicamen Bi 9.54 10.49 14 / 4442 26.80 / 9.54 *

Medicorp Tec 72.90 72.60 64 / 4721 77.10 / 13.60 16/06/2003

Medinova Dia 3.21 4.00 1 / 25 6.35 / 1.05 12/05/2004

Mefcom Agro 4.86 5.00 3 / 450 27.05 / 4.86 *

Mefcom Capit 9.03 9.50 1 / 50 62.15 / 8.56 *

Mega Corpn 1.03 1.08 11 / 9755 6.09 / 1.03 *

Mega Fin (i) 9.07 9.54 1 / 100 9.07 / 9.07 11/07/2007

Megasoft Ltd 34.45 35.15 89 / 21752 144.80 / 32.15 *

Meghmani 12.40 13.35 512 / 224421 53.05 / 12.00 *

Mehar Dairy Inds 0.50 0.50 N/A / N/A 0.50 / 0.50 17/04/1998

Mehta Caplease 1.00 2.00 N/A / N/A 2.50 / 0.15 08/03/1999

Mehta Housing Finance 0.35 0.30 3 / 300 0.35 / 0.30 04/07/2000

Mehta I.fin 4.95 4.72 1 / 100 15.67 / 4.29 08/10/2008

Mehta Rubber 4.00 4.00 1 / 100 6.50 / 1.00 05/05/2000

Mehta Secur. 2.10 2.35 1 / 100 5.95 / 2.10 07/04/2000

Mehta Sulphite 13.70 13.70 2 / 200 15.30 / 4.40 06/01/2000

Mek Eng 15.95 N/A N/A / N/A N/A / N/A 06/12/1996

Melstar Info 10.65 11.20 23 / 8600 20.90 / 6.73 *

Meltron Semi 7.30 5.85 1 / 50 21.50 / 2.20 07/12/2000

Memory Polymers 7.00 N/A N/A / N/A N/A / N/A 29/10/1996

Menon Bear. 36.30 41.90 19 / 1131 82.85 / 34.00 *

Menon Piston 46.00 48.00 5 / 297 99.00 / 45.90 *

Mercard 8.50 N/A N/A / N/A N/A / N/A 28/11/1996

Mercator Lin 35.20 39.20 6526 / 962458 184.95 / 32.80 *

Merck Ltd 285.35 295.40 126 / 5377 460.00 / 283.10 *

Mercury Capitals 2.95 2.40 1 / 100 9.00 / 2.40 12/01/2001

Mercury Fund Mgt. Co. 7.00 N/A N/A / N/A N/A / N/A 09/10/1996

Mercury Phy 0.35 0.35 N/A / N/A N/A / N/A 30/03/1998

Mercury Trad 3.00 N/A 1 / 100 N/A / N/A 24/11/2006

Merind 200.00 200.00 N/A / N/A 284.00 / 185.00 18/02/1999

Merry Sharefin 1.25 N/A N/A / N/A N/A / N/A 05/02/1997

Merven Drug 7.50 7.32 3 / 700 12.70 / 1.30 11/11/2003

Mesco Pharma 0.60 0.70 1 / 500 7.00 / 0.60 10/01/2001

Metal Box 5.75 N/A N/A / N/A N/A / N/A 22/03/1996

Metal Coatin 13.25 13.85 6 / 3051 33.40 / 13.20 08/10/2008

Metalman Ind 8.93 10.00 30 / 6749 47.00 / 8.50 *

Metlex Ceram 3.50 N/A N/A / N/A N/A / N/A 25/02/1997

Metroche.ind 28.20 32.35 25 / 1646 101.70 / 28.00 *

Metropoli Ov 12.50 13.00 4 / 600 13.00 / 4.95 10/01/2000

Mewar Ind 29.30 30.80 3 / 200 50.40 / 3.63 08/10/2008

Mewar Polytx 13.51 14.00 1 / 50 23.95 / 10.41 *

Mewat Zinc 10.00 11.00 2 / 200 N/A / N/A 07/10/1999

MFC Stock Brok 1.25 1.10 N/A / N/A 1.50 / 1.10 29/04/1998

MFL Housing Finance 1.00 N/A N/A / N/A N/A / N/A 15/04/1997

Mh Mills Ind 9.00 9.40 2 / 600 25.50 / 6.11 03/10/2008

Mic Electron 58.90 70.15 1125 / 66568 1087.80 / 57.25 *

Micam Leather Exports 4.75 N/A N/A / N/A N/A / N/A 03/09/1996

Micro Energy 2.30 N/A N/A / N/A N/A / N/A 03/10/1997

Micro Forge 5.91 6.22 4 / 4200 36.50 / 5.91 08/10/2008

Micro Inks L 110.30 125.10 177 / 7339 478.00 / 108.05 *

Micro Planta 2.15 2.00 1 / 500 11.80 / 1.40 17/01/2001

Micro Techo 94.75 107.35 417 / 20486 385.00 / 92.25 *

Micron Chemicals 3.60 N/A N/A / N/A N/A / N/A 26/11/1997

Microse (i) 10.00 5.65 1 / 1000 10.00 / N/A 22/12/1999

Mid East 38.00 N/A N/A / N/A N/A / N/A 15/03/1996

Mid East Por 9.00 8.90 1 / 1000 10.16 / 2.95 06/10/2008

Mid East Por 0.30 0.35 1 / 100 3.45 / 0.25 31/01/2001

Mid India Ind 2.55 2.66 4 / 600 20.00 / 2.53 *

Mid India Ol 4.00 N/A N/A / N/A N/A / N/A 07/03/1996

Mid West (I) 3.00 3.60 1 / 100 4.90 / 1.80 14/02/2000

Midas Pharma 7.01 7.37 3 / 375 29.30 / 6.18 *

Midas The Goldshare 8.65 8.60 N/A / N/A 9.50 / 5.80 25/09/1998

Mid-day Mult 14.05 15.60 242 / 30547 68.25 / 13.50 *

Mideast Integrated 0.75 1.50 1 / 500 2.15 / 0.50 26/04/1999

Midland Ind 1.00 1.00 N/A / N/A 2.00 / 1.00 04/03/1999

Midland Plas 3.70 3.32 6 / 1102 6.00 / 0.66 05/07/2005

Midland Polymers 31.50 N/A N/A / N/A N/A / N/A 20/12/1996

Midpoint Soft 1.40 1.50 4 / 4400 9.70 / 1.10 04/01/2002

Midwest Iron 1.25 1.70 N/A / N/A 2.00 / 0.80 21/08/1998

Mig-weld&mac 1.25 1.05 2 / 400 1.25 / 0.90 01/07/2002

Mihijam Van 6.00 N/A N/A / N/A N/A / N/A 20/09/1996

Mikdo Tex 1.15 0.95 1 / 100 1.60 / 0.65 16/03/2001

Mile Global 18.10 19.00 1 / 100 22.45 / 6.99 15/02/2008

Milestone Or 1.30 1.30 1 / 8800 1.30 / 1.30 21/11/2001

Milgrey Fin 8.50 N/A N/A / N/A N/A / N/A 14/08/1997

Milk Special 1.25 1.25 2 / 800 1.65 / 1.25 30/08/2001

Milkfood 397.80 400.50 63 / 4260 482.00 / 312.50 *

Millen.cyber 0.76 0.73 11 / 8125 1.90 / 0.43 11/07/2008

Millennium B 17.20 18.10 5 / 113 73.40 / 16.60 *

Milton Plast 6.90 7.20 2 / 1500 22.70 / 6.65 *

Minal Engg. 6.40 6.97 40 / 8006 113.95 / 5.73 *

Minaxi Text. 0.60 0.64 21 / 18789 4.22 / 0.58 *

Minda Ind 179.60 182.50 98 / 25185 358.00 / 121.15 *

Mindteck (i) 22.00 23.40 9 / 575 85.00 / 19.00 *

Mindtree Ltd 261.15 252.40 429 / 54895 552.00 / 225.00 *

Mineral&metl 15764.25 16664.20 141 / 439 56931.50 / 15003.00 *

Minhas Steel 4.50 N/A N/A / N/A N/A / N/A 21/02/1997

Mini Diamond 9.90 10.39 1 / 100 36.65 / 7.25 12/09/2008

Mini Soft (PP) 8.25 8.95 N/A / N/A 15.85 / 1.25 01/04/1999

Mini Soft. 0.32 0.39 2 / 200 1.02 / 0.17 10/05/2004

Mintage Elec 1.91 1.80 12 / 3100 15.05 / 1.63 08/09/2006

Mipco Seam. 0.92 0.77 1 / 50 0.96 / 0.77 29/07/2005

Mirc Elect 10.96 12.03 448 / 122715 41.85 / 10.40 *

Mirch-mirex 17.90 18.80 2 / 18 34.75 / 9.45 29/08/2007

Mirza Inter 9.45 9.96 128 / 28512 37.00 / 9.06 *

Mithila Steel 1.00 N/A N/A / N/A N/A / N/A 01/10/1997

Mk Exim 20.85 21.90 5 / 326 64.30 / 18.70 *

MK Securities 2.75 N/A N/A / N/A N/A / N/A 09/01/1997

MLG Industries 12.00 N/A N/A / N/A N/A / N/A 14/01/1997

Mobile Te(D) 80.00 N/A 1 / 100 N/A / N/A 08/08/2000

Mobile Tele 21.15 22.25 11 / 4198 29.10 / 8.65 *

Model Fin. 2.20 1.87 1 / 1 2.67 / 0.52 23/09/2003

Modella Wool 58.35 61.40 2 / 100 80.30 / 8.40 01/07/2008

Modern Cem 0.85 N/A N/A / N/A N/A / N/A 16/05/1997

Modern Dairi 19.00 19.40 51 / 12295 114.85 / 17.50 *

Modern India 195.75 205.05 134 / 8687 1541.90 / 153.90 *

Modern Insul 2.30 3.00 1 / 100 4.50 / 1.90 12/03/2001

Modern Mall 1.10 1.10 1 / 100 10.20 / 1.00 15/09/2000

Modern Share 20.35 21.40 4 / 255 49.75 / 17.45 01/10/2008

Modern Steel 9.70 10.06 30 / 3004 54.70 / 9.10 *

Modern Suit 0.60 0.50 1 / 50 4.00 / 0.50 01/01/2001

Modern Syntx 0.85 0.90 2 / 150 5.00 / 0.75 10/11/2000

Modern Terry 0.55 0.55 5 / 289 2.25 / 0.45 30/03/2001

Modern Thread 0.80 0.70 1 / 400 4.40 / 0.70 13/12/2000

Modi Alkali 1.35 1.35 1 / 500 2.15 / 0.90 14/03/2001

Modi Business 3.00 N/A N/A / N/A N/A / N/A 12/03/1996

Modi Cement 8.30 7.80 N/A / N/A N/A / N/A 02/01/1998

Modi Hoover 2.20 1.80 3 / 300 11.20 / 0.80 10/01/2001

Modi Rubber 18.15 19.05 18 / 1256 39.90 / 18.00 31/01/2003

Modi Tele Fibfes 0.80 0.80 2 / 200 3.50 / 0.20 02/06/1999

Modi Xerox 71.20 65.95 6 / 512 180.00 / 61.00 05/05/2000

Modipon 29.00 30.50 4 / 155 113.00 / 29.00 *

Modison Met. 21.75 23.70 52 / 16429 74.90 / 21.35 *

Modistone Lt 1.80 1.80 2 / 99 7.90 / 1.70 05/06/2000

Moh Ltd 0.10 0.15 532 / 6448377 3.50 / 0.05 16/08/2002

Mohan Meaki 143.25 143.50 52 / 2612 252.40 / 117.00 11/08/2005

Mohatta Heck 2.30 3.00 5 / 5000 2.30 / 2.30 17/07/2001

Mohindra Fas 2.10 2.50 1 / 500 18.10 / 1.60 26/04/2000

Mohindra Papers 9.00 N/A N/A / N/A N/A / N/A 18/07/1996

Mohit Indus. 7.20 7.44 42 / 20111 40.00 / 7.00 *

Mohit Paper 4.76 5.00 2 / 200 14.42 / 4.76 *

Moira Wires 7.00 N/A N/A / N/A N/A / N/A 03/07/1997

Mold-tek Tec 67.00 67.85 207 / 36846 195.00 / 49.80 17/09/2008

Monalisa Inf 0.35 0.34 7 / 3300 4.40 / 0.33 08/09/2006

Monarch Dyestuffs 0.80 0.90 N/A / N/A 2.00 / 0.80 18/02/1999

Moneshi Agro Inds 29.10 31.60 1 / 100 33.25 / 14.00 07/02/2001

Monet Sugar 20.65 22.40 16 / 3236 86.20 / 18.70 *

Moneycare Fi 1.50 N/A N/A / N/A N/A / N/A 23/05/1997

Monica Elec 10.90 8.75 1 / 100 10.90 / 2.50 27/08/2001

Monnet Ind. 21.40 22.50 4 / 171 69.00 / 17.15 06/10/2008

Monnet Ispat 206.90 241.55 521 / 928272 710.00 / 202.00 *

Monozyme (i) 3.45 3.45 4 / 625 8.83 / 2.50 08/10/2008

Monsanto (i) 1282.50 1287.75 152 / 975 2500.00 / 1225.00 *

Montana Int 1.00 N/A N/A / N/A N/A / N/A 28/11/1996

Montari In(D) 1.75 N/A 2 / 200 N/A / N/A 02/02/2001

Montari Lth 1.05 1.05 1 / 200 5.90 / 0.50 18/01/2001

Moolchand Exports 1.70 N/A N/A / N/A N/A / N/A 24/12/1997

Moon Drugs 2.85 3.55 2 / 500 7.65 / 2.15 31/01/2003

Moonbeam Ind 1.70 2.00 1 / 100 2.40 / 1.70 05/02/2004

Moongipa Capital Fin 7.50 N/A N/A / N/A N/A / N/A 20/02/1997

Morarjetex 14.95 16.00 9 / 1050 76.70 / 14.45 *

Morarka Fin. 12.83 13.50 4 / 520 26.00 / 9.55 *

Morepen Lab. 6.62 6.94 394 / 138751 33.45 / 5.70 *

Morgan Cru 65.60 65.80 15 / 830 119.95 / 58.50 *

Morgan Ind 5.92 5.64 2 / 99 14.84 / 4.66 03/10/2008

Morgan Stanl 31.26 33.48 152 / 106929 73.00 / 30.55 *

Morgan Vent 10.00 10.00 3 / 310 33.15 / 9.55 08/10/2008

Moschip Semi 9.01 9.48 42 / 10246 55.55 / 9.01 *

Moser Bear 96.25 102.50 3791 / 384577 344.80 / 87.90 *

Mother Care 1.75 N/A N/A / N/A N/A / N/A 14/02/1997

Mother Mira Finance 2.00 N/A N/A / N/A N/A / N/A 01/12/1997

Motherson Ss 69.00 65.70 123 / 18238 123.90 / 59.00 *

Moti Electric 1.00 4.25 N/A / N/A 1.00 / 1.00 24/03/1999

Moti Protein 6.50 5.20 1 / 100 6.50 / 5.20 12/07/2001

Motilalofs 75.55 77.90 585 / 47405 2270.00 / 70.00 *

Motor&gen.fi 22.55 23.25 59 / 6495 109.30 / 20.05 *

Motorol (I) 1.25 1.95 527 / 607250 6.75 / 1.00 13/08/1999

Motorol Spec 0.45 0.40 2 / 1350 1.25 / 0.30 02/01/2003

Moulik Finance 3.00 N/A N/A / N/A N/A / N/A 18/06/1997

Mount Everes 91.20 101.30 33 / 6083 204.85 / 91.20 *

Mount Trad 73.30 80.80 7 / 45 637.60 / 72.75 *

Mountt Shiv. 41.95 38.15 99 / 23738 138.50 / 37.05 *

Movilex Irri 1.50 1.86 1 / 200 4.19 / 0.90 23/04/2004

Moving Pi(ps 6.95 7.19 21 / 3120 70.20 / 6.48 *

MP Telelink 3.71 3.41 46 / 13890 17.90 / 3.08 19/09/2006

MP Unipoly 8.20 N/A N/A / N/A N/A / N/A 26/12/1997

Mphasis Ltd 132.15 157.25 929 / 65262 321.00 / 119.40 *

Mpil Corp L 42.30 44.50 3 / 112 149.30 / 42.30 07/10/2008

Mrf Ltd. 2347.75 2550.35 580 / 2287 8955.55 / 2300.00 *

Mrinal Dyg. 6.25 N/A N/A / N/A N/A / N/A 10/01/1997

Mrinal Tex 1.50 N/A N/A / N/A N/A / N/A 14/02/1997

Mro-tek Ltd 30.15 33.05 241 / 27953 133.25 / 30.05 *

Mrpl 44.05 46.85 2864 / 362857 149.00 / 41.35 *

MRPL (5) 14.00 N/A N/A / N/A 14.00 / 14.00 23/02/1999

Mrugesh Traders 4.00 6.25 N/A / N/A 40.00 / 4.00 15/02/1999

MS Investment 3.00 N/A N/A / N/A N/A / N/A 11/09/1997

MS Securities 4.80 N/A N/A / N/A N/A / N/A 30/10/1997

MS Shoes 50.50 N/A N/A / N/A N/A / N/A 09/01/1996

Msk Projects 54.65 51.85 20 / 3243 195.95 / 50.30 *

MSLl Ind 0.98 1.17 52 / 28260 4.14 / 0.30 23/01/2004

Msp Steel 21.25 24.35 131 / 15785 88.90 / 19.95 *

Mtz Industri 1.54 1.43 30 / 21259 7.80 / 1.31 08/09/2006

MTZ Poly 1.28 1.33 34 / 15309 7.82 / 1.07 *

Mudit Finlea 18.50 20.10 1 / 100 18.50 / 18.50 25/01/2001

Mudra 23.70 24.35 496 / 55368 114.90 / 19.85 *

Mukand Engg. 15.05 16.75 40 / 3128 81.50 / 15.00 *

Mukand Ltd. 37.40 43.05 199 / 36198 154.80 / 35.00 *

Mukat Pipes 13.00 13.65 1 / 25 28.35 / 6.80 08/10/2008

Mukati Trans 2.40 N/A N/A / N/A N/A / N/A 19/09/1997

Mukerian Pap 2.20 1.85 2 / 100 9.25 / 1.50 07/12/2000

Mukesh Babu 14.07 14.80 1 / 50 52.60 / 10.05 *

Mukesh Steel 8.90 9.25 2 / 200 27.85 / 8.90 08/10/2008

Mukesh Strip 24.15 24.95 2 / 2 26.15 / 11.05 *

Mukta Arts 67.45 71.15 26 / 3697 244.00 / 61.60 *

Mukund Engg(PP) 9.00 N/A N/A / N/A N/A / N/A 30/09/1997

Mukunda Ind. 2.80 2.94 1 / 100 10.37 / 2.66 *

Mukundshntex 2.00 1.85 1 / 1000 2.00 / 1.55 16/03/2000

Muller & Phi 89.60 85.35 1 / 1 237.00 / 83.00 08/10/2008

Multi Arc 13.50 15.80 12 / 590 54.90 / 12.65 *

Multibase I 23.50 27.80 45 / 1029 79.25 / 21.90 *

Multicol Off 0.50 0.50 1 / 500 1.30 / 0.45 20/08/2001

Multifarious 12.60 N/A 1 / 200 N/A / N/A 03/09/2007

Multilac Surface Coat 1.70 N/A N/A / N/A N/A / N/A 24/06/1997

Multipl.hold 38.00 N/A 1 / 3500 N/A / N/A 14/12/2006

Multi-purpos 10.00 10.25 1 / 50 10.00 / 10.00 20/03/2006

Multitech 22.50 N/A N/A / N/A N/A / N/A 01/06/1995

Munak Chem 0.55 0.70 1 / 500 0.80 / 0.40 03/07/2001

Munauto 33.05 38.50 43 / 2348 126.00 / 31.40 *

Mundra Port 346.60 396.85 10867 / 270251 1324.00 / 325.00 *

Munis Forge 96.00 89.00 1 / 100 97.00 / 83.00 07/12/1999

Munjal Showa 26.55 28.00 48 / 9931 66.80 / 25.15 *

Munoth Capital Markets 3.00 N/A N/A / N/A N/A / N/A 19/11/1997

Munoth Fin 16.25 17.10 1 / 5 28.80 / 8.60 23/09/2008

Munoth Inves 5.00 5.00 2 / 500 9.39 / 2.91 01/10/2008

Murablack 1.80 2.00 1 / 100 2.95 / 1.05 16/01/2003

Murd.ceram 26.70 32.60 62 / 23834 145.00 / 26.10 *

Murli Indu 207.90 210.55 64 / 2742 950.00 / 169.00 *

Musk Expo(pp 63.50 N/A N/A / N/A N/A / N/A 14/05/1997

Muskan Ferro Silicons 1.20 N/A N/A / N/A 1.20 / 1.20 06/04/1998

Muthoot Cap 31.20 33.10 13 / 2165 106.25 / 31.00 *

MV Cotspin 5.50 N/A N/A / N/A N/A / N/A 01/04/1997

Mvl Limited 58.40 64.90 58 / 3294 127.90 / 45.00 *

My Fair Lady 2.30 2.55 6 / 3200 9.74 / 2.30 *

Mym Techno. 0.34 0.37 11 / 11550 4.08 / 0.30 18/05/2004

Mys Cements 18.10 18.50 645 / 105635 68.75 / 16.50 *

Mys Petro 28.50 32.00 17 / 187 105.00 / 26.55 *

Mysore Kirl 1.90 1.90 1 / 50 3.50 / 1.80 23/08/2001

Mysore Paper 6.19 6.51 12 / 9200 16.59 / 6.19 *

| 0-9 A B C D E F G H I J K L M N O P Q R S T U V W X Y Z |

| NSE | BSE |

| Business Line | The Hindu |