BSE Stock Quotes on Friday, September 05, 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 244.00 242.00 14 / 3689 368.00 / 212.00 *

M.b.parikh 16.00 16.30 15 / 819 36.60 / 5.61 *

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 179.40 181.40 69 / 1426 192.00 / 98.90 *

M.m.rubber 8.61 9.06 2 / 400 14.54 / 4.90 *

M.p.agro Ind 2.05 2.14 25 / 22300 7.79 / 2.05 *

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

Maars Soft. 3.82 3.90 80 / 57022 11.90 / 2.72 *

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

Mac Charles 277.25 291.80 1 / 100 627.60 / 265.30 02/09/2008

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 50.45 48.00 6 / 540 111.50 / 42.60 *

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

Macmillan In 142.40 142.20 32 / 680 292.00 / 120.00 *

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

Madan Fin. 5.98 5.71 3 / 125 19.40 / 4.28 *

Madhav Marb. 36.45 36.50 11 / 850 135.00 / 28.10 *

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 281.00 285.10 16 / 185 869.95 / 210.00 *

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. 9.95 10.44 1 / 1 21.70 / 7.05 02/09/2008

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

Madhya Desh 8.30 8.01 4 / 391 26.80 / 6.94 01/09/2008

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

Madras Alum 152.20 147.90 157 / 9728 1029.70 / 135.55 *

Madras Cem. 2547.20 2522.80 86 / 472 5039.85 / 2301.00 *

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 45.55 46.30 2 / 875 81.75 / 24.25 *

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 40.10 41.50 26 / 942 112.85 / 33.80 *

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 276.40 276.40 7 / 725 441.00 / 206.65 04/09/2008

Magna Electr 77.50 75.00 2 / 50 114.80 / 52.25 *

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

Magnum Ltd. 9.20 8.73 4 / 638 36.10 / 7.30 *

Magnum Vent 17.15 17.75 431 / 155653 66.70 / 9.41 *

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

Mah & Mah 581.95 586.35 617 / 12830 872.00 / 430.00 *

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

Mah. Scooter 205.90 199.05 6 / 300 384.00 / 175.50 04/09/2008

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

Mah.seamless 290.75 294.45 107 / 55150 671.90 / 245.00 *

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 535.00 540.00 3 / 150 1971.30 / 157.25 *

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 17.60 17.85 13 / 11543 62.75 / 11.05 *

Maha.polybut 3.78 3.99 31 / 15401 11.59 / 3.17 26/06/2008

Maha.rubtech 51.30 49.55 118 / 7348 102.95 / 39.75 *

Maha.tele 96.95 98.30 933 / 88216 219.45 / 83.20 *

Mahaan Foods 13.50 13.80 14 / 600 25.75 / 12.17 *

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 23.40 23.50 24 / 3876 71.35 / 19.35 *

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

Mahan Ind. 2.90 3.00 1 / 25 7.77 / 2.00 *

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

Maharaja Shr 97.00 97.00 5 / 73 298.00 / 87.00 *

Mahasagar Tr 8.63 9.08 1 / 200 17.90 / 8.30 18/08/2008

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 39.20 39.60 6 / 725 77.50 / 30.00 *

Mahind Forg 131.00 130.50 10 / 322 380.20 / 110.00 *

Mahind.ugine 50.50 50.20 56 / 7920 119.00 / 48.10 *

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 460.85 476.35 187 / 65252 907.00 / 336.00 *

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

Maithan All 270.45 272.30 51 / 1744 2230.00 / 177.80 *

Majestic Auto 37.85 38.50 6 / 2100 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. 15.20 14.50 15 / 4100 28.45 / 10.60 *

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. 17.65 17.65 3 / 500 38.25 / 13.20 *

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

Malu Paper 20.30 20.45 47 / 54959 73.85 / 18.05 *

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 43.40 44.20 105 / 9429 108.00 / 35.00 *

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

Man Alumin 32.45 31.10 114 / 26745 99.80 / 26.05 *

Man Drugorg 14.00 13.90 25 / 5028 25.00 / 9.80 *

Man Ind.(i) 67.80 69.05 192 / 12846 309.90 / 64.50 *

Manaksia Ltd 71.30 72.00 279 / 13669 248.70 / 54.50 *

Manali Petro 11.72 11.60 290 / 81101 28.55 / 9.80 *

Manappuram G 143.35 140.50 39 / 1978 198.80 / 65.00 *

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 90.00 92.10 90 / 15980 243.00 / 86.05 *

Mangalam Tim 20.00 20.30 28 / 3611 43.35 / 14.85 *

Mangalya Sof 2.66 2.66 1 / 423 6.53 / 1.81 02/09/2008

Manglr.chem 21.00 21.30 720 / 268879 55.00 / 15.25 *

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 22.15 22.40 21 / 3102 66.00 / 17.95 *

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 10.52 10.06 10 / 2501 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 6.98 1 / 1 11.07 / 3.62 04/09/2008

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 93.15 94.45 46 / 52301 204.00 / 64.00 *

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 10.00 9.95 19 / 4400 30.65 / 9.00 *

Marath.refra 77.40 73.75 1 / 50 77.40 / 50.00 *

Marathon Nex 299.95 297.75 16 / 432 2575.00 / 272.00 *

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 10.63 10.13 1 / 1600 20.50 / 5.20 *

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

Marg Ltd 149.20 150.35 94 / 8675 630.45 / 124.45 *

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

Maricoltd 58.95 59.85 320 / 20023 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 13.95 13.88 61 / 200 36.00 / 11.35 *

Marksans 17.70 18.45 2056 / 1101409 34.02 / 4.94 *

Marmagoa St. 7.65 7.98 17 / 4501 24.75 / 5.79 *

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

Marsons 4.50 4.45 12 / 5725 16.63 / 3.60 *

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 55.75 58.65 12 / 2258 188.00 / 37.00 *

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 8.50 8.44 44 / 11258 24.30 / 5.30 *

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. 11.63 12.24 4 / 501 30.79 / 5.04 *

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 679.75 683.90 6054 / 195589 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. 14.70 14.85 145 / 116917 29.40 / 11.00 *

Mastek Ltd 365.15 365.75 86 / 1717 419.00 / 220.00 *

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

Master Trust 106.20 106.60 94 / 36017 310.00 / 50.10 *

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

Mather & Pla 9.04 9.50 7 / 647 26.75 / 8.00 *

Mather & Pum 143.25 141.00 52 / 2075 239.75 / 90.00 *

Mathew Easow 7.99 7.73 2 / 2 28.35 / 5.35 *

Matra Realt 11.39 10.85 27 / 10658 63.75 / 6.75 *

Matrix Labor 149.45 151.05 62 / 510 263.55 / 125.00 *

Mavens Bio 62.80 62.25 51 / 12185 685.00 / 57.15 *

Mawana Sugar 38.90 39.55 62 / 11707 105.95 / 20.20 *

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

Max India 199.90 208.05 459 / 11230 290.00 / 120.35 *

Maximaa Syst 3.51 3.54 6 / 846 8.68 / 2.42 *

Maxwel 25.60 26.55 917 / 204910 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 450.05 457.85 109 / 3191 1144.25 / 355.00 *

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

Mayur Leathr 20.50 21.15 3 / 750 44.00 / 16.30 *

Mayur Uniq. 36.20 38.00 2 / 200 74.00 / 35.05 *

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 65.75 68.65 93 / 3808 119.90 / 42.45 *

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 117.25 116.85 52 / 1030 426.05 / 89.70 *

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

Mcleod Russe 86.90 88.55 1221 / 109622 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 122.60 123.05 67 / 9378 316.90 / 106.00 *

Mcs Ltd 36.00 34.40 12 / 1159 70.20 / 23.00 04/09/2008

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 54.40 52.55 16 / 338 109.00 / 44.00 *

Media Matrix 7.08 7.45 4 / 1200 15.37 / 3.80 *

Media One 11.48 10.94 1 / 50 40.75 / 7.08 *

Media Video 23.85 25.00 23 / 1434 115.00 / 19.20 *

Medicamen Bi 13.74 12.79 5 / 601 26.80 / 10.41 04/09/2008

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 7.90 7.70 8 / 1400 27.05 / 5.19 *

Mefcom Capit 12.15 12.78 12 / 1348 62.15 / 11.00 *

Mega Corpn 1.60 1.58 5 / 1800 6.09 / 1.43 *

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

Megasoft Ltd 71.90 72.30 118 / 9329 144.80 / 63.15 *

Meghmani 18.00 18.00 177 / 37536 53.05 / 16.00 *

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 5.00 5.26 1 / 8 15.67 / 4.80 02/09/2008

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 9.89 9.46 36 / 14335 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. 50.50 51.15 10 / 404 82.85 / 38.95 *

Menon Piston 61.50 58.80 2 / 2 99.00 / 48.55 *

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

Mercator Lin 81.70 84.45 8773 / 1574575 184.95 / 55.10 *

Merck Ltd 350.00 353.90 20 / 2329 460.00 / 285.25 *

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 18.10 17.25 9 / 2205 33.40 / 14.50 *

Metalman Ind 16.90 16.55 3 / 550 47.00 / 14.00 *

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

Metroche.ind 42.20 42.60 4 / 200 101.70 / 37.00 *

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

Mewar Ind 37.85 39.80 34 / 4629 50.40 / 3.63 *

Mewar Polytx 13.09 13.77 3 / 148 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 9.94 9.97 4 / 2300 25.50 / 6.11 *

Mic Electron 139.10 141.60 8246 / 759403 1087.80 / 86.20 *

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 8.09 7.77 22 / 7200 36.90 / 6.00 *

Micro Inks L 187.70 189.60 202 / 6554 478.00 / 187.15 *

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

Micro Techo 214.35 217.85 101 / 4400 385.00 / 177.10 *

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 8.86 9.32 1 / 1 10.16 / 2.95 01/09/2008

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

Mid India Ind 5.04 4.80 3 / 213 20.00 / 2.97 *

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 7.51 7.90 1 / 20 29.30 / 7.10 04/09/2008

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

Mid-day Mult 25.95 26.75 250 / 36861 68.25 / 21.00 *

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 388.75 388.70 8 / 191 528.05 / 312.50 *

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

Millennium B 26.45 26.30 13 / 765 73.40 / 16.60 *

Milton Plast 9.75 10.00 4 / 103 22.70 / 7.15 *

Minal Engg. 14.90 15.14 57 / 22899 113.95 / 13.15 *

Minaxi Text. 0.96 0.95 29 / 32761 4.22 / 0.68 *

Minda Ind 301.05 307.70 10 / 105 358.00 / 121.15 *

Mindteck (i) 37.30 36.70 15 / 1623 85.00 / 25.75 *

Mindtree Ltd 339.30 348.45 460 / 13318 613.30 / 321.30 *

Mineral&metl 23865.75 24057.05 98 / 441 56931.50 / 4903.00 *

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

Mini Diamond 10.22 9.75 2 / 400 45.25 / 7.25 02/09/2008

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 16.00 16.15 148 / 55788 41.85 / 14.10 *

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

Mirza Inter 14.45 14.14 379 / 61085 37.00 / 11.90 *

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

Mk Exim 34.00 33.00 14 / 725 77.25 / 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 22.55 20.80 135 / 28055 26.70 / 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 33.70 33.10 60 / 12191 212.15 / 30.00 *

Modern India 245.65 257.20 139 / 28412 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 20.55 21.60 3 / 70 49.75 / 19.25 *

Modern Steel 18.45 18.05 11 / 1704 122.00 / 16.80 *

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 34.55 34.60 2 / 300 113.00 / 30.40 04/09/2008

Modison Met. 30.55 31.95 12 / 2350 74.90 / 24.00 *

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. 14.85 14.42 36 / 3259 40.00 / 11.75 *

Mohit Paper 6.39 6.20 12 / 5013 14.42 / 4.78 *

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

Mold-tek Tec 69.55 68.75 57 / 6652 195.00 / 49.80 *

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 31.00 29.80 26 / 1396 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. 24.95 24.95 1 / 20 69.00 / 17.15 04/09/2008

Monnet Ispat 490.35 493.70 134 / 7320 710.00 / 313.00 *

Monozyme (i) 3.95 4.15 1 / 25 8.83 / 2.50 01/09/2008

Monsanto (i) 1646.50 1676.55 128 / 1772 2500.00 / 1300.00 *

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 22.00 22.00 10 / 2225 76.70 / 21.00 *

Morarka Fin. 16.00 15.40 1 / 1 26.00 / 9.55 *

Morepen Lab. 10.55 10.60 219 / 74080 33.45 / 9.50 *

Morgan Cru 66.00 65.00 13 / 450 119.95 / 58.50 *

Morgan Ind 6.19 6.50 6 / 3459 14.84 / 4.66 *

Morgan Stanl 44.30 44.90 77 / 13661 73.00 / 39.25 *

Morgan Vent 16.35 15.77 1 / 1200 33.15 / 11.85 *

Moschip Semi 15.45 15.40 87 / 23701 55.55 / 12.90 *

Moser Bear 111.10 116.20 12101 / 1368165 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 88.90 88.10 42 / 2399 123.90 / 67.05 *

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 110.65 113.70 421 / 33300 2270.00 / 97.00 *

Motor&gen.fi 39.20 41.40 112 / 12415 109.30 / 22.75 *

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 139.90 140.25 37 / 28547 204.85 / 93.00 *

Mount Trad 123.00 122.00 3 / 45 637.60 / 112.25 *

Mountt Shiv. 54.30 55.35 8 / 306 138.50 / 40.40 *

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

Moving Pi(ps 18.15 18.65 4 / 502 70.20 / 16.40 *

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 246.15 242.45 374 / 12494 321.00 / 150.25 *

Mpil Corp L 56.70 54.00 1 / 10 149.30 / 49.30 *

Mrf Ltd. 3526.65 3546.30 194 / 674 8955.55 / 3050.00 *

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 54.05 55.05 205 / 20782 133.25 / 40.10 *

Mrpl 62.45 63.55 2865 / 529949 149.00 / 43.15 *

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 69.05 71.25 168 / 13043 195.95 / 66.80 *

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

Msp Steel 51.80 53.20 180 / 11022 88.90 / 25.30 *

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

MTZ Poly 1.92 1.90 48 / 14229 7.82 / 1.61 *

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

Mudra 36.55 37.10 190 / 12491 114.90 / 29.30 *

Mukand Engg. 28.80 27.80 606 / 67020 81.50 / 20.55 *

Mukand Ltd. 75.40 76.60 116 / 7818 154.80 / 68.20 *

Mukat Pipes 20.40 21.30 26 / 4050 28.35 / 6.80 *

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 14.75 14.55 70 / 2181 52.60 / 7.69 *

Mukesh Steel 12.00 12.47 1 / 100 27.85 / 9.65 29/08/2008

Mukesh Strip 23.30 24.50 6 / 1151 25.00 / 9.94 01/09/2008

Mukta Arts 97.80 91.20 76 / 2126 244.00 / 65.00 *

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

Mukunda Ind. 2.90 2.99 4 / 384 10.37 / 2.66 *

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

Muller & Phi 119.50 114.00 2 / 7 237.00 / 83.00 *

Multi Arc 17.50 16.65 12 / 1490 54.90 / 13.75 02/09/2008

Multibase I 41.15 40.70 8 / 410 79.25 / 26.30 *

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 55.40 56.60 13 / 69 126.00 / 46.05 *

Mundra Port 571.50 583.00 5432 / 139800 1324.00 / 388.15 *

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

Munjal Showa 35.00 33.55 137 / 19893 66.80 / 27.00 *

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

Munoth Fin 18.55 19.50 1 / 5 28.80 / 8.60 *

Munoth Inves 4.24 4.06 1 / 1 9.39 / 2.91 02/09/2008

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

Murd.ceram 41.85 42.35 29 / 3205 145.00 / 36.95 *

Murli Indu 338.35 344.90 39 / 512 1140.40 / 309.00 *

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 44.10 44.30 9 / 1670 106.25 / 34.70 *

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

Mvl Limited 87.70 94.15 879 / 142954 127.90 / 45.00 *

My Fair Lady 3.30 3.41 20 / 6873 9.74 / 2.34 *

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

Mys Cements 29.50 29.90 215 / 43677 70.00 / 24.65 *

Mys Petro 49.00 48.50 9 / 141 105.00 / 31.00 *

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

Mysore Paper 9.65 9.65 7 / 2500 16.59 / 6.91 *

| 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 |