BSE Stock Quotes on Tuesday, December 02, 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 180.55 190.00 258 / 21604 368.00 / 161.55 *

M.b.parikh 10.47 9.99 1 / 2 36.60 / 7.87 *

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 36.95 42.40 54 / 4944 200.00 / 33.95 *

M.m.rubber 3.74 3.74 1 / 500 14.54 / 3.40 01/12/2008

M.p.agro Ind 3.08 2.94 2 / 200 7.79 / 1.90 *

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

Maars Soft. 1.57 1.62 25 / 15620 11.90 / 1.55 *

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

Mac Charles 167.05 175.80 6 / 350 627.60 / 167.05 *

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 33.95 32.35 2 / 10 111.50 / 32.05 *

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

Macmillan In 48.10 47.15 22 / 1275 288.70 / 43.55 *

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. 14.70 15.15 25 / 4436 135.00 / 13.10 *

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 47.75 47.30 96 / 18645 869.95 / 41.65 *

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. 6.97 6.97 1 / 60 21.70 / 6.96 01/12/2008

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

Madhya Desh 6.75 6.48 1 / 100 26.80 / 5.91 01/12/2008

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

Madras Alum 38.80 37.85 109 / 14380 214.20 / 35.65 *

Madras Cem. 59.25 58.20 203 / 14700 4970.00 / 55.00 *

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 40.00 40.25 5 / 850 81.75 / 30.00 *

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 15.60 16.30 23 / 1026 112.85 / 14.85 *

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 160.00 160.90 4 / 4 441.00 / 152.00 *

Magna Electr 49.00 48.50 1 / 2 114.80 / 45.65 26/11/2008

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

Magnum Ltd. 3.88 3.62 1 / 100 36.10 / 2.99 *

Magnum Vent 5.75 5.55 28 / 7464 40.80 / 5.05 *

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

Mah & Mah 249.80 272.15 4313 / 156480 872.00 / 236.00 *

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

Mah. Scooter 65.00 64.20 5 / 145 369.90 / 50.15 *

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

Mah.seamless 129.90 128.80 199 / 5900 660.00 / 125.00 *

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 156.60 161.00 2 / 100 1311.25 / 153.00 28/11/2008

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 4.50 4.41 3 / 1100 62.75 / 4.41 *

Maha.polybut 54.60 54.10 9 / 251 85.85 / 3.17 *

Maha.rubtech 19.05 18.55 30 / 3778 102.95 / 16.30 *

Maha.tele 71.15 73.20 1431 / 143587 219.45 / 51.75 *

Mahaan Foods 8.95 8.53 2 / 100 25.75 / 8.53 19/11/2008

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 10.57 11.17 34 / 2144 71.35 / 9.85 *

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

Mahan Ind. 1.90 1.86 1 / 8 7.77 / 1.83 01/12/2008

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

Maharaja Shr 41.00 39.95 13 / 2753 298.00 / 38.00 *

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 20.70 19.75 1 / 1 67.45 / 16.45 *

Mahind Forg 56.45 56.70 5 / 200 380.20 / 52.50 01/12/2008

Mahind.ugine 20.70 21.45 25 / 2662 119.00 / 19.85 *

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 157.90 159.30 101 / 11706 907.00 / 152.45 *

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

Maithan All 94.75 90.25 28 / 634 2230.00 / 90.00 *

Majestic Auto 25.30 23.15 2 / 50 64.00 / 18.00 *

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 11.28 10.75 1 / 100 28.45 / 9.50 *

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. 9.98 10.24 3 / 265 32.25 / 9.00 *

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

Malu Paper 9.91 10.63 47 / 8839 73.85 / 9.15 *

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 19.70 19.50 3 / 300 108.00 / 18.75 *

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

Man Alumin 20.40 20.10 3 / 118 99.80 / 19.05 *

Man Drugorg 5.00 5.18 5 / 802 25.00 / 5.00 *

Man Ind.(i) 32.20 31.75 143 / 15834 177.00 / 27.25 *

Manaksia Ltd 31.35 31.00 116 / 12720 248.70 / 26.35 *

Manali Petro 6.54 6.42 216 / 31418 28.55 / 6.16 *

Manappuram G 118.00 118.80 7 / 575 198.80 / 89.00 *

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 36.50 38.40 11 / 4091 44.85 / 22.00 06/11/2008

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

Mangalam Cem 46.50 46.35 62 / 9683 206.90 / 38.15 *

Mangalam Tim 12.88 12.50 24 / 9678 43.35 / 9.70 *

Mangalya Sof 1.62 1.55 3 / 1000 6.53 / 1.48 18/11/2008

Manglr.chem 10.11 10.21 263 / 164016 52.35 / 9.60 *

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 12.02 11.50 58 / 5382 66.00 / 10.00 *

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 4.46 4.43 6 / 332 19.29 / 3.59 *

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 10.89 10.38 1 / 100 10.89 / 9.89 01/12/2008

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

Mansi Financ 6.58 6.92 2 / 6 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 29.30 31.00 137 / 28164 201.00 / 28.70 *

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 4.85 4.50 10 / 3361 30.65 / 4.06 *

Marath.refra 150.25 158.15 1 / 50 166.45 / 50.00 06/11/2008

Marathon Nex 78.00 79.00 9 / 296 745.00 / 77.00 *

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 9.45 9.94 2 / 300 20.50 / 5.20 26/11/2008

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

Marg Ltd 31.30 29.85 199 / 65164 630.45 / 28.85 *

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

Maricoltd 50.30 51.95 359 / 47343 83.25 / 46.50 *

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 7.30 6.98 10 / 5437 36.00 / 6.24 *

Marksans 5.76 5.70 623 / 2131121 34.02 / 5.35 *

Marmagoa St. 4.50 4.36 6 / 1150 24.75 / 4.00 *

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

Marsons 1.97 1.92 23 / 10056 16.63 / 1.83 *

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 16.45 17.30 2 / 55 188.00 / 16.40 *

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 4.65 4.50 3 / 1026 24.30 / 3.00 *

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. 10.28 10.82 1 / 50 30.79 / 7.99 01/12/2008

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 460.05 485.50 9373 / 299455 1099.00 / 448.10 *

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. 6.48 6.49 82 / 163725 29.40 / 4.33 *

Mastek Ltd 160.95 163.10 60 / 1257 418.80 / 155.90 *

Master Chem 26.35 27.70 1 / 550 26.35 / 26.35 24/11/2008

Master Trust 20.05 20.90 28 / 1826 310.00 / 19.90 *

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

Mather & Pla 7.68 7.37 2 / 25 26.75 / 7.03 *

Mather & Pum 245.90 245.45 107 / 27346 246.90 / 90.00 *

Mathew Easow 4.14 4.35 3 / 1001 28.35 / 4.14 *

Matra Realt 3.60 3.50 13 / 3811 34.80 / 2.57 *

Matrix Labor 51.00 50.70 121 / 4847 259.00 / 48.00 *

Mavens Bio 61.40 61.15 11 / 1400 685.00 / 57.15 *

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

Mawana Sugar 15.35 15.00 29 / 1275 96.40 / 13.85 *

Max India 94.05 93.15 290 / 4713 286.00 / 81.00 *

Maximaa Syst 1.90 2.00 9 / 2706 8.68 / 1.21 *

Maxwel 11.99 11.66 44 / 1655 40.00 / 11.40 *

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 496.45 492.80 89 / 11017 977.00 / 355.00 *

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

Mayur Leathr 14.55 15.25 6 / 400 44.00 / 14.10 *

Mayur Uniq. 21.00 20.00 2 / 2 74.00 / 19.05 01/12/2008

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 35.25 36.00 33 / 18761 119.90 / 32.05 *

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 44.40 43.75 35 / 1019 426.05 / 42.00 *

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

Mcleod Russe 35.90 36.90 298 / 21894 118.70 / 35.25 *

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 32.25 32.95 36 / 2853 316.90 / 31.05 *

Mcs Ltd 7.76 8.14 10 / 417 70.20 / 7.74 *

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 27.80 29.60 10 / 828 109.00 / 24.00 *

Media Matrix 4.47 4.33 47 / 1100000 15.37 / 3.43 *

Media One 44.25 46.50 10 / 500 47.70 / 7.08 *

Media Video 12.10 12.28 11 / 708 71.00 / 9.11 *

Medicamen Bi 6.88 7.24 3 / 3000 26.80 / 6.75 *

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 3.10 3.20 3 / 550 27.05 / 3.10 *

Mefcom Capit 5.71 6.00 1 / 500 62.15 / 5.69 26/11/2008

Mega Corpn 0.86 0.90 2 / 2300 6.09 / 0.86 *

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

Megasoft Ltd 17.95 18.25 43 / 11566 144.80 / 17.20 *

Meghmani 6.97 7.51 295 / 100219 53.05 / 6.50 *

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 4.50 4.71 1 / 1 15.67 / 4.29 03/11/2008

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 12.58 12.48 82 / 43703 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. 41.00 41.40 2 / 450 82.85 / 28.60 *

Menon Piston 44.60 44.00 7 / 142 99.00 / 39.10 25/11/2008

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

Mercator Lin 24.40 26.40 1542 / 261417 184.95 / 23.00 *

Merck Ltd 275.95 278.55 90 / 1159 460.00 / 260.00 *

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 9.04 9.50 1 / 1 33.40 / 9.04 01/12/2008

Metalman Ind 7.59 7.21 13 / 1037 47.00 / 6.85 *

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

Metroche.ind 22.35 20.60 2 / 100 101.70 / 20.00 *

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

Mewar Ind 29.00 27.80 1 / 1 50.40 / 3.63 *

Mewar Polytx 12.00 12.50 1 / 500 20.75 / 10.41 20/11/2008

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 4.86 5.00 3 / 1500 25.50 / 4.24 *

Mic Electron 33.45 34.20 239 / 21225 1087.80 / 32.70 *

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 2.20 2.30 1 / 500 36.50 / 2.20 01/12/2008

Micro Inks L 93.05 93.35 78 / 2278 478.00 / 87.20 *

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

Micro Techo 91.35 86.15 349 / 13249 385.00 / 71.60 *

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 4.75 4.99 1 / 1 10.16 / 3.10 01/12/2008

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

Mid India Ind 2.01 1.92 1 / 500 20.00 / 1.71 *

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 6.50 6.34 2 / 40 29.30 / 5.00 *

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

Mid-day Mult 10.35 10.16 175 / 23024 68.25 / 9.55 *

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 263.00 260.00 20 / 1049 462.00 / 213.00 *

Millen.cyber 2.10 2.00 4 / 1137 8.99 / 0.49 *

Millennium B 10.05 9.58 6 / 2901 73.40 / 9.12 *

Milton Plast 5.00 4.85 3 / 500 22.70 / 4.85 28/11/2008

Minal Engg. 6.34 6.54 14 / 903 113.95 / 5.73 *

Minaxi Text. 0.57 0.52 6 / 8600 4.22 / 0.47 *

Minda Ind 126.60 129.70 31 / 756 358.00 / 112.00 *

Mindteck (i) 14.15 14.20 1 / 40 85.00 / 14.00 01/12/2008

Mindtree Ltd 231.30 235.00 72 / 1043 552.00 / 221.10 *

Mineral&metl 9413.25 9959.10 233 / 508 41307.10 / 9250.00 *

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

Mini Diamond 9.41 9.90 2 / 300 36.65 / 7.25 05/11/2008

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 9.01 9.03 70 / 13603 41.85 / 8.61 *

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

Mirza Inter 7.75 7.88 33 / 4789 37.00 / 6.67 *

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

Mk Exim 9.25 9.70 2 / 6 57.25 / 9.25 *

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 1.65 1.58 3 / 2500 29.10 / 1.55 *

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 11.41 11.73 27 / 14108 101.55 / 11.00 *

Modern India 197.50 198.40 103 / 21091 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 18.60 17.90 1 / 2 49.75 / 17.45 11/11/2008

Modern Steel 7.60 7.00 9 / 2554 54.70 / 6.50 *

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 11.10 11.65 3 / 1000 113.00 / 10.95 28/11/2008

Modison Met. 17.65 18.55 4 / 16 74.90 / 15.25 *

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. 6.81 6.80 41 / 12511 40.00 / 5.50 *

Mohit Paper 3.99 3.80 9 / 770 14.42 / 3.62 *

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 17.45 17.50 23 / 2339 86.20 / 16.65 *

Money Mat F 95.55 91.00 1 / 25 289.95 / 73.35 *

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. 22.50 22.20 3 / 30 69.00 / 17.15 14/11/2008

Monnet Ispat 124.85 126.30 161 / 4332 710.00 / 110.90 *

Monozyme (i) 3.66 3.67 1 / 3 8.83 / 2.50 01/12/2008

Monsanto (i) 1100.00 1100.25 60 / 739 2500.00 / 1085.00 *

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 10.35 9.95 4 / 352 76.70 / 9.46 *

Morarka Fin. 11.30 10.79 4 / 201 26.00 / 9.55 26/11/2008

Morepen Lab. 5.09 5.23 122 / 46858 33.45 / 4.75 *

Morgan Cru 48.25 50.45 11 / 153 119.95 / 42.20 *

Morgan Ind 3.45 3.46 1 / 200 14.84 / 3.45 01/12/2008

Morgan Stanl 28.13 28.32 59 / 108347 73.00 / 24.44 *

Morgan Vent 4.65 4.52 3 / 146 33.15 / 4.30 *

Moschip Semi 5.52 5.69 64 / 23130 55.55 / 5.05 *

Moser Bear 53.20 53.10 1962 / 141165 344.80 / 50.05 *

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 45.70 46.70 69 / 1132 123.90 / 43.75 *

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 55.70 55.65 148 / 14412 2270.00 / 48.00 *

Motor&gen.fi 22.25 23.60 22 / 1734 109.30 / 15.55 *

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 72.95 71.40 14 / 598 204.85 / 68.00 *

Mount Trad 74.95 72.50 2 / 33 527.35 / 60.55 01/12/2008

Mountt Shiv. 30.60 30.85 16 / 1122 138.50 / 23.40 *

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

Moving Pi(ps 4.31 4.00 4 / 205 70.20 / 3.30 *

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 165.75 164.00 1045 / 15128 316.20 / 119.40 *

Mpil Corp L 28.60 30.05 8 / 406 113.75 / 25.85 *

Mrf Ltd. 1713.15 1684.95 256 / 895 8299.50 / 1650.60 *

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 22.25 22.40 79 / 3108 133.25 / 20.00 *

Mrpl 33.65 34.65 1510 / 154518 149.00 / 30.00 *

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 45.30 46.45 13 / 2303 195.95 / 38.00 *

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

Msp Steel 14.93 15.30 31 / 19886 88.90 / 14.50 *

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

MTZ Poly 0.91 0.82 6 / 1311 7.82 / 0.80 *

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

Mudra 15.00 15.15 48 / 5087 114.90 / 14.50 *

Mukand Engg. 9.33 10.12 26 / 1961 81.50 / 8.80 *

Mukand Ltd. 22.00 22.60 53 / 3812 154.80 / 21.35 *

Mukat Pipes 7.65 7.60 7 / 862 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 12.85 12.70 1 / 25 52.60 / 10.05 28/11/2008

Mukesh Steel 7.43 7.08 3 / 800 27.85 / 6.75 *

Mukesh Strip 32.65 31.15 1 / 1 38.15 / 11.41 *

Mukta Arts 47.05 45.55 20 / 975 244.00 / 38.00 *

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

Mukunda Ind. 2.94 2.88 1 / 25 10.37 / 2.28 *

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

Muller & Phi 56.10 56.10 2 / 10 237.00 / 56.10 *

Multi Arc 4.89 5.32 3 / 400 51.90 / 4.89 *

Multibase I 14.30 14.69 7 / 728 75.00 / 10.60 *

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 27.15 27.00 18 / 716 126.00 / 25.10 *

Mundra Port 259.35 264.25 2123 / 78572 1324.00 / 250.00 *

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

Munjal Showa 21.20 21.50 15 / 714 66.80 / 19.00 *

Munoth Cap. 4.41 4.20 1 / 1 4.41 / 3.15 *

Munoth Fin 13.02 13.70 1 / 1 28.80 / 8.70 01/12/2008

Munoth Inves 4.76 5.00 3 / 1000 9.39 / 2.91 31/10/2008

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

Murd.ceram 18.70 19.20 49 / 2139 145.00 / 16.40 *

Murli Indu 118.45 114.65 10 / 71 950.00 / 101.05 *

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 29.90 28.50 8 / 644 106.25 / 22.65 *

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

Mvl Limited 36.60 36.10 12 / 24 127.90 / 30.25 *

My Fair Lady 2.69 2.61 9 / 2600 9.74 / 1.82 *

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

Mys Cements 11.96 11.96 119 / 28654 68.75 / 11.01 *

Mys Petro 19.90 19.10 22 / 1440 105.00 / 16.30 *

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

Mysore Paper 4.80 4.89 26 / 18000 16.59 / 4.65 *

| 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 |