BSE Stock Quotes on Friday, July 04, 2008 (M)

	Business Daily from THE HINDU group of publications

| Business Line | The Hindu |

| NSE | BSE | BL250|

Bombay Stock Exchange Quotes on Friday, July 04, 2008

(M) * Indicates Traded on Friday, July 04, 2008

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 252.80 259.00 24 / 727 368.00 / 212.00 *

M.b.parikh 30.20 28.80 23 / 3826 30.20 / 5.03 *

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 139.50 136.50 47 / 1030 192.00 / 98.90 *

M.m.rubber 9.55 9.30 3 / 350 14.54 / 4.51 *

M.p.agro Ind 2.57 2.69 1 / 100 7.79 / 2.49 19/06/2008

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

Maars Soft. 2.95 2.81 113 / 78389 11.90 / 2.72 *

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

Mac Charles 277.05 291.05 1 / 50 627.60 / 274.05 03/07/2008

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 47.85 46.95 6 / 123 111.50 / 43.00 *

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

Macmillan In 132.60 127.90 15 / 421 308.85 / 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. 5.28 5.54 8 / 15640 19.40 / 5.03 *

Madhav Marb. 30.00 29.95 59 / 9673 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 301.15 288.55 98 / 50831 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. 9.96 9.51 4 / 401 21.70 / 7.00 26/06/2008

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

Madhya Desh 8.43 8.03 11 / 3146 26.80 / 6.94 *

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

Madras Alum 651.00 634.35 34 / 921 1029.70 / 427.35 *

Madras Cem. 2756.10 2763.75 217 / 1184 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 36.75 36.75 1 / 1 81.75 / 17.55 *

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 42.30 42.80 33 / 1805 112.85 / 33.80 *

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

Mag Shr Fin 285.95 304.45 17 / 668 441.00 / 200.00 *

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

Magna Electr 64.50 63.50 2 / 150 117.10 / 52.25 *

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

Magnum Ltd. 9.50 9.90 2 / 101 36.10 / 8.60 *

Magnum Vent 10.07 10.37 99 / 27890 66.70 / 9.41 *

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

Mah & Mah 475.45 467.70 1073 / 27040 872.00 / 430.00 *

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

Mah. Scooter 230.70 228.70 14 / 825 384.00 / 210.00 *

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

Mah.seamless 267.60 270.40 746 / 61091 675.00 / 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 518.00 522.00 1 / 50 1971.30 / 143.00 02/07/2008

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 16.75 16.20 3 / 3 62.75 / 14.75 *

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

Maha.rubtech 53.60 54.45 86 / 13514 102.95 / 39.75 *

Maha.tele 87.15 84.90 1438 / 170355 219.45 / 83.20 *

Mahaan Foods 12.50 12.45 1 / 500 25.75 / 11.78 *

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 22.35 20.40 12 / 579 71.35 / 19.90 *

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

Mahan Ind. 3.36 3.53 3 / 2500 7.77 / 2.00 *

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

Maharaja Shr 95.55 96.50 4 / 85 298.00 / 90.00 *

Mahasagar Tr 10.57 11.12 1 / 100 17.90 / 8.30 26/06/2008

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 31.50 33.15 10 / 2915 77.50 / 30.00 *

Mahind Forg 119.85 115.10 31 / 1607 380.20 / 113.15 *

Mahind.ugine 52.65 50.55 117 / 8334 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 442.60 403.40 729 / 13548 907.00 / 336.00 *

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

Maithan All 225.20 214.50 69 / 3557 2230.00 / 177.80 *

Majestic Auto 28.00 28.50 1 / 587 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. 12.90 14.65 2 / 325 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. 15.70 15.00 18 / 2636 38.25 / 13.20 *

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

Malu Paper 19.25 19.15 83 / 6497 73.85 / 18.25 *

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 39.95 37.60 19 / 1324 108.00 / 36.80 *

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

Man Alumin 32.00 33.90 5 / 240 99.80 / 29.40 *

Man Drugorg 10.29 10.11 14 / 1660 25.00 / 9.80 *

Man Ind.(i) 76.00 74.70 162 / 7507 332.00 / 71.00 *

Manaksia Ltd 59.50 58.45 262 / 32675 248.70 / 54.50 *

Manali Petro 10.83 10.67 422 / 103300 28.55 / 8.60 *

Manappuram G 134.60 130.05 19 / 1322 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 32.40 32.00 1 / 16 44.85 / 20.05 04/06/2008

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

Mangalam Cem 97.95 101.40 161 / 14135 243.00 / 93.30 *

Mangalam Tim 17.10 16.95 23 / 3374 43.35 / 14.85 *

Mangalya Sof 2.08 2.18 3 / 1000 6.53 / 1.91 02/07/2008

Manglr.chem 19.20 18.65 1048 / 297066 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 18.15 18.85 79 / 12270 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 12.85 12.75 18 / 14935 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 4.16 4.35 1 / 150 11.65 / 3.81 01/07/2008

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 81.70 78.55 124 / 7318 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 10.23 9.74 29 / 9646 30.65 / 9.33 *

Marath.Refra 3.60 N/A N/A / N/A N/A / N/A 04/12/1997

Marathon Nex 317.50 321.00 15 / 175 2649.00 / 306.10 *

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 5.20 5.47 1 / 100 20.50 / 5.20 02/07/2008

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

Marg Ltd 135.60 130.95 418 / 153830 630.45 / 124.45 *

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

Maricoltd 54.80 52.85 356 / 26120 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 11.80 12.52 32 / 16162 36.00 / 11.35 *

Marksans 13.86 13.34 1680 / 1209034 34.02 / 4.52 *

Marmagoa St. 6.38 6.08 16 / 4525 24.75 / 5.79 *

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

Marsons 3.86 3.76 58 / 35572 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 42.40 40.30 7 / 440 188.00 / 37.10 *

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 6.59 6.13 5 / 301 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. 8.00 8.60 2 / 200 30.79 / 4.53 *

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 550.45 548.85 3771 / 153789 1252.00 / 536.00 *

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. 12.69 12.86 334 / 245478 29.40 / 10.41 *

Mastek Ltd 357.90 362.00 137 / 2602 419.00 / 220.00 *

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

Master Trust 102.60 97.75 46 / 829 310.00 / 38.10 *

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

Mather & Pla 8.26 8.50 7 / 1100 26.75 / 8.26 *

Mather & Pum 99.60 95.00 8 / 704 242.00 / 90.15 *

Mathew Easow 8.19 8.00 3 / 3 28.35 / 5.35 *

Matrix Labor 144.15 135.85 308 / 9319 271.00 / 125.00 *

Mavens Bio 615.00 609.90 6 / 195 620.00 / 580.00 *

Mawana Sugar 36.05 35.45 52 / 7109 105.95 / 19.00 *

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

Max India 149.35 148.75 215 / 5225 290.00 / 120.35 *

Maximaa Syst 2.83 2.65 32 / 27808 8.68 / 2.42 *

Maxwel 12.99 12.99 104 / 14751 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 454.25 420.10 204 / 2471 1144.25 / 375.05 *

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

Mayur Leathr 18.05 19.00 2 / 200 44.00 / 16.30 *

Mayur Uniq. 35.50 37.10 1 / 1300 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 49.70 48.85 20 / 660 119.90 / 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 100.85 97.00 93 / 3647 426.05 / 91.00 *

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

Mcleod Russe 67.20 64.20 1343 / 118020 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 119.45 117.00 67 / 6264 316.90 / 115.60 *

Mcs Ltd 33.70 33.90 8 / 2005 70.20 / 22.50 *

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 53.50 54.00 16 / 4727 109.00 / 49.00 *

Media Matrix 4.44 4.53 25 / 9664 15.37 / 4.08 *

Media One 7.08 40.75 2 / 1100 40.75 / 7.08 02/04/2008

Media Video 21.00 20.65 44 / 4120 115.00 / 19.20 *

Medicamen Bi 13.30 13.38 17 / 2806 26.80 / 10.41 *

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 5.46 5.72 7 / 3761 31.50 / 5.46 *

Mefcom Capit 12.65 12.07 3 / 180 62.15 / 11.50 *

Mega Corpn 1.57 1.57 8 / 4000 6.09 / 1.33 *

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

Megasoft Ltd 73.90 73.00 83 / 8637 157.80 / 68.05 *

Meghmani 16.70 16.75 341 / 73099 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 4.90 5.00 2 / 100 15.67 / 4.90 *

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 8.51 8.14 38 / 11280 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. 46.95 43.10 6 / 490 82.85 / 38.95 *

Menon Piston 58.00 63.00 8 / 224 99.00 / 48.55 *

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

Mercator Lin 82.80 83.00 10666 / 1545173 184.95 / 45.00 *

Merck Ltd 306.20 298.45 40 / 1181 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 16.25 17.10 1 / 100 33.40 / 14.50 02/07/2008

Metalman Ind 15.95 14.75 27 / 3485 47.00 / 14.00 *

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

Metroche.ind 38.35 37.75 11 / 3322 101.70 / 37.00 *

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

Mewar Ind 8.50 8.89 1 / 100 17.40 / 3.24 *

Mewar Polytx 14.40 15.15 2 / 2 23.95 / 10.41 03/07/2008

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 6.35 6.66 1 / 2000 25.50 / 6.35 *

Mic Electron 105.65 105.45 215 / 13631 1087.80 / 100.50 *

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 7.30 6.97 8 / 1500 38.85 / 6.64 *

Micro Inks L 200.85 221.10 262 / 14847 490.00 / 199.20 *

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

Micro Techo 218.90 218.00 183 / 8423 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 5.93 6.24 1 / 1 10.16 / 2.95 21/05/2008

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

Mid India Ind 5.44 5.72 2 / 95 20.00 / 4.00 *

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 7.53 7.69 22 / 4250 29.30 / 7.10 *

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

Mid-day Mult 22.85 22.25 221 / 20651 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 391.00 388.30 1 / 2 528.05 / 267.00 *

Millen.cyber 0.64 0.67 9 / 6783 1.90 / 0.43 *

Millennium B 20.60 23.00 42 / 7218 73.40 / 19.30 *

Milton Plast 7.69 8.10 10 / 1351 22.70 / 7.50 *

Minal Engg. 14.68 14.06 43 / 8319 113.95 / 13.15 *

Minaxi Text. 0.83 0.86 37 / 94478 4.22 / 0.78 *

Minda Ind 304.70 294.20 46 / 2487 341.90 / 121.15 *

Mindteck (i) 33.60 34.95 30 / 1533 85.00 / 25.75 *

Mindtree Ltd 390.15 381.45 281 / 5392 789.00 / 321.30 *

Mineral&metl 18400.95 18277.25 110 / 373 56931.50 / 2210.00 *

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

Mini Diamond 10.69 11.25 2 / 200 55.30 / 10.31 30/06/2008

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 14.80 14.60 188 / 58034 41.85 / 14.10 *

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

Mirza Inter 13.05 12.91 131 / 31679 37.00 / 11.90 *

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

Mk Exim 22.35 23.50 2 / 2 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 13.68 14.05 10 / 1250 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 37.75 37.45 113 / 15722 212.15 / 26.65 *

Modern India 249.30 228.50 429 / 92419 1541.90 / 148.30 *

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 21.00 21.90 1 / 1 49.75 / 16.90 *

Modern Steel 18.00 17.40 18 / 1506 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 37.95 36.20 2 / 11 113.00 / 36.15 03/07/2008

Modison Met. 27.50 25.00 33 / 12374 539.95 / 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. 13.95 14.10 28 / 3619 42.70 / 12.20 *

Mohit Paper 6.85 7.20 1 / 300 14.42 / 4.78 *

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

Mold-tek Tec 59.10 50.35 307 / 25484 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 25.20 24.00 15 / 610 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. 22.40 21.55 6 / 102 69.00 / 17.15 *

Monnet Ispat 501.10 495.65 351 / 14552 710.00 / 275.05 *

Monozyme (i) 2.63 2.76 2 / 3000 8.83 / 2.63 03/07/2008

Monsanto (i) 1403.45 1404.25 151 / 2968 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 22.40 21.60 11 / 1830 76.70 / 21.25 *

Morarka Fin. 11.85 12.45 2 / 25 26.00 / 9.70 *

Morepen Lab. 10.13 9.97 513 / 182201 33.45 / 9.50 *

Morgan Cru 76.95 67.50 6 / 110 119.95 / 58.50 02/07/2008

Morgan Ind 5.66 5.95 1 / 100 14.84 / 4.34 *

Morgan Stanl 41.31 40.69 111 / 1677812 73.00 / 39.50 *

Morgan Vent 15.80 15.20 1 / 1 34.70 / 11.85 02/07/2008

Moschip Semi 14.50 13.89 142 / 35815 55.55 / 12.90 *

Moser Bear 122.50 116.10 1371 / 60947 514.40 / 107.40 *

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 75.25 76.85 23 / 978 141.50 / 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 544.60 529.80 327 / 5181 2270.00 / 504.00 *

Motor&gen.fi 25.00 23.70 26 / 3325 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 153.20 152.20 37 / 6385 204.85 / 93.00 *

Mount Trad 139.00 140.00 13 / 297 637.60 / 112.25 *

Mountt Shiv. 51.35 51.35 26 / 1620 138.50 / 50.50 *

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

Moving Pi(ps 20.50 20.70 5 / 265 70.20 / 8.95 *

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 201.55 195.50 334 / 5316 330.00 / 150.25 *

Mpil Corp L 56.50 54.00 1 / 10 149.30 / 49.30 03/07/2008

Mrf Ltd. 3159.00 3153.65 451 / 1799 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 51.65 47.70 475 / 33735 133.25 / 40.10 *

Mrpl 46.30 44.75 7736 / 1342200 149.00 / 39.55 *

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 74.15 73.25 16 / 697 195.95 / 66.80 *

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

Msp Steel 48.65 46.75 544 / 113781 88.90 / 19.55 *

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

MTZ Poly 1.97 1.89 39 / 23052 7.82 / 1.83 *

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

Mudra 31.35 30.65 289 / 25069 114.90 / 29.30 *

Mukand Engg. 22.15 21.50 11 / 1239 81.50 / 20.55 *

Mukand Ltd. 73.45 74.00 120 / 7740 154.80 / 67.80 *

Mukat Pipes 10.47 11.02 13 / 4950 28.65 / 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 16.75 18.60 2 / 100 52.60 / 6.45 *

Mukesh Steel 13.35 14.00 4 / 800 27.85 / 10.60 *

Mukesh Strip 18.40 19.35 4 / 89 22.90 / 9.70 *

Mukta Arts 70.00 69.40 52 / 1548 244.00 / 65.30 *

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

Mukunda Ind. 3.63 3.82 1 / 50 10.37 / 2.66 *

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

Muller & Phi 97.00 87.30 6 / 104 237.00 / 83.00 *

Multi Arc 17.55 17.35 10 / 2643 54.90 / 15.65 *

Multibase I 42.80 40.00 1 / 10 81.00 / 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 50.10 50.00 27 / 499 126.00 / 46.75 *

Mundra Port 450.50 444.50 15967 / 434309 1324.00 / 388.15 *

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

Munjal Showa 29.80 29.10 54 / 4599 66.80 / 27.00 *

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

Munoth Fin 27.40 26.10 1 / 1 28.80 / 8.60 *

Munoth Inves 3.15 3.00 1 / 1 9.39 / 3.00 03/07/2008

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

Murd.ceram 39.30 39.25 202 / 35906 156.65 / 38.05 *

Murli Indu 357.25 360.95 33 / 2290 1230.00 / 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 40.10 41.50 6 / 340 106.25 / 32.80 *

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

Mvl Limited 69.75 76.35 6156 / 743952 127.90 / 45.00 *

My Fair Lady 3.05 3.20 12 / 930 9.74 / 2.34 *

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

Mys Cements 26.95 25.85 425 / 65361 70.00 / 24.65 *

Mys Petro 44.60 45.65 24 / 1180 105.00 / 31.00 *

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

Mysore Paper 7.37 7.02 8 / 5900 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 | BL250|

| Business Line | The Hindu |