(M)

Company Name	Close	Prev Close	Trade / Volume	Year High/Year Low
M & M	308.60	302.70	130962663.60 / 429019.00	873.90 / 237.10
M&m Fin. Services Ltd	185.15	185.10	555858.20 / 3003.00	364.90 / 170.50
Maars Software Inter	1.75	1.75	100020.90 / 57911.00	12.05 / 1.70
Macmillan India Limi	45.40	47.90	115258.90 / 2590.00	289.80 / 42.40
Madhav Marble & Granite	16.00	15.70	24265.15 / 1506.00	136.00 / 14.20
Madhucon Proj.	43.50	45.75	1932524.55 / 43788.00	869.95 / 43.50
Madras Alum.co.ltd.	35.00	35.45	99138.05 / 2795.00	1045.00 / 34.00
Madras Cements Ltd	59.90	60.90	7896326.60 / 131071.00	4999.00 / 56.45
Madras Fertilisers L	6.80	6.85	132016.95 / 19237.00	26.80 / 5.90
Magma Shrachi Finance	198.30	194.90	93110.90 / 472.00	469.00 / 161.25
Magnum Ventures Ltd.	6.15	6.25	76941.70 / 12321.00	41.10 / 6.05
Mahanagar Tele	69.15	69.40	60141897.25 / 867531.00	217.80 / 51.00
Maharashtra Scooters	63.00	63.75	44307.70 / 709.00	395.00 / 54.00
Maharashtra Seam.	146.65	143.70	1608122.40 / 10997.00	660.00 / 125.00
Mahindra Forgings Ltd	61.10	66.20	47614.10 / 756.00	384.10 / 60.00
Mahindra Life.	160.05	165.95	1967138.75 / 12317.00	906.00 / 150.00
Mahindra Ugine Steel	21.35	20.50	157640.40 / 7414.00	118.75 / 20.00
Malu Paper Mills Limited	10.40	10.55	36537.85 / 3565.00	74.95 / 9.25
Malwa Cotton Spg. Mi	20.35	20.75	81.40 / 4.00	108.40 / 18.95
Man Alum. Ltd	22.05	23.25	15089.85 / 687.00	98.35 / 19.85
Man Industries (i) L	32.30	31.60	354129.80 / 10991.00	178.00 / 27.25
Manaksia Ltd.	31.80	30.70	278974.50 / 8953.00	212.00 / 26.00
Manali Petro. Limited	6.75	6.70	310534.80 / 46092.00	28.60 / 6.20
Mang.chem.fert.ltd	11.05	10.80	467204.05 / 43105.00	54.50 / 9.50
Mangalam Cement Ltd	47.55	49.10	2600048.50 / 53281.00	206.50 / 38.50
Mangalam Drug & Chem	6.20	6.40	1472.50 / 225.00	25.35 / 6.20
Mangalam Timber Prod	13.00	13.00	54497.75 / 4250.00	43.30 / 9.25
Manugraph India Limited	34.10	33.80	13587.50 / 401.00	204.95 / 32.40
Maral Overseas Ltd	4.25	4.25	2635.50 / 612.00	30.40 / 3.65
Marico Limited	49.70	49.35	1662223.85 / 33520.00	84.70 / 46.45
Marksans Pharma Limi	5.70	5.40	4637079.80 / 854973.00	348.80 / 5.15
Maruti Udyog	509.95	482.45	380260834.70 / 763903.00	1098.00 / 467.80
Mastek Ltd	164.50	165.10	632014.20 / 3780.00	418.00 / 160.10
Matrix Laboratories	51.20	50.90	1320063.05 / 25518.00	259.00 / 48.20
Max India Ltd	97.80	97.40	2039413.10 / 20681.00	274.90 / 80.00
Maxwell Industries Ltd	12.20	12.25	181912.05 / 14971.00	41.40 / 11.20
Maytas Infr. Ltd.	473.95	479.70	417253.35 / 872.00	1151.80 / 366.05
Mcdowell Holdings Ltd.	48.70	48.20	41372.80 / 862.00	426.65 / 46.55
Mcleod Russel India	38.30	37.30	3461458.45 / 89850.00	118.80 / 35.00
Mcnally Bh. Eng. Co.ltd	32.20	32.50	392460.30 / 12000.00	320.00 / 31.25
Media Video Ltd.	10.65	10.00	17887.05 / 1694.00	82.80 / 9.50
Megasoft Ltd	18.70	20.10	277360.95 / 14406.00	145.00 / 18.50
Meghmani Organics Ltd.	7.55	7.55	332203.50 / 44088.00	53.45 / 6.60
Melstar Information	11.55	11.40	313655.75 / 27085.00	21.70 / 6.80
Mercator Lines Limit	25.45	24.25	17464642.50 / 695559.00	186.40 / 20.70
Merck Limited	280.35	270.30	244374.35 / 879.00	453.00 / 243.30
Mic Electronics Limited	36.05	36.55	6686453.20 / 188801.00	1085.00 / 31.05
Micro Inks Ltd	94.95	93.05	886931.55 / 9341.00	489.70 / 85.00
Micro Tech. (ind) Ltd	83.45	84.55	613581.10 / 7332.00	385.00 / 74.00
Mid-day Multimedia L	11.75	11.75	133567.95 / 11342.00	71.80 / 9.65
Minda Industries Ltd.	146.95	152.00	306186.20 / 2110.00	370.90 / 105.00
Mindtree Conslt Ltd	234.05	237.00	13525932.35 / 57054.00	552.00 / 195.35
Mirc Electronics Ltd	9.25	9.10	589232.50 / 64041.00	41.20 / 8.50
Mirza International Limit	7.70	7.75	213620.15 / 28533.00	36.50 / 6.50
Mm Forgings Ltd	39.85	40.10	6038.80 / 150.00	200.00 / 38.30
Monnet Ispat Ltd	135.70	136.35	282659.35 / 2076.00	715.00 / 130.50
Monsanto India	1157.40	1148.70	1564773.05 / 1350.00	2532.00 / 1101.05
Morarjee Textile Ltd.	10.45	11.00	5247.00 / 502.00	77.00 / 10.45
Morepen Lab. Ltd	5.60	5.70	803389.70 / 143413.00	33.40 / 4.75
Morgan Stanley	27.25	26.65	1640007.95 / 60663.00	73.00 / 24.55
Moser-baer (i) Ltd	54.20	52.85	25950920.05 / 485806.00	345.00 / 51.00
Motherson Sum.	49.50	51.90	159272.15 / 3218.00	123.20 / 48.05
Motilal Oswal Fin Ltd	55.05	58.00	640003.75 / 11382.00	2300.00 / 51.60
Motor & General Fina	25.25	24.95	935516.90 / 37998.00	109.85 / 16.90
Mphasis Limited	155.75	155.00	25746625.55 / 165144.00	316.40 / 115.60
Mrf Ltd	1707.40	1700.40	1696691.55 / 1002.00	8300.00 / 1651.10
Mro-tek Limited	21.60	21.35	191377.85 / 8929.00	132.50 / 19.90
Mrpl	34.70	34.40	16764004.80 / 487927.00	148.95 / 30.05
Msk Projects (india)	44.85	44.10	83484.45 / 1882.00	197.90 / 40.15
Msp Steel & Power Lt	14.90	15.50	220406.35 / 14694.00	89.45 / 14.75
Mudra Lifestyle Ltd	16.90	16.60	141302.85 / 8428.00	114.70 / 15.80
Mukand Engineers Lim	10.70	10.30	278415.55 / 25956.00	82.15 / 9.15
Mukand Ltd.	23.65	23.05	215097.45 / 9408.00	161.50 / 22.00
Mukta Arts Limited	53.65	60.70	151662.70 / 2774.00	241.50 / 48.10
Mundra Port & Sez Ltd	285.65	288.15	33357885.95 / 117231.00	1324.00 / 275.00
Munjal Auto Ind. Ltd.	27.55	30.00	10193.30 / 367.00	124.00 / 26.55
Munjal Showa Ltd	21.60	20.15	86337.55 / 4124.00	68.75 / 17.05
Murli Indust. Ltd.	130.10	125.30	7834.80 / 61.00	850.00 / 118.00
Murudeshwar Ceramics	18.60	19.00	75677.75 / 4026.00	146.00 / 18.00
Mvl Limited	33.30	32.40	45625.95 / 1417.00	130.00 / 30.00
Mysore Cements Ltd	11.90	11.95	629488.95 / 52968.00	68.95 / 10.90