(M)

Company Name	Close	Prev Close	Trade / Volume	Year High/Year Low
M & M	582.85	589.20	35607285.65 / 61463.00	873.90 / 427.10
M&m Fin. Services Ltd	244.00	242.15	667138.75 / 2745.00	364.90 / 196.35
Maars Software Inter	3.85	3.90	287722.40 / 74788.00	12.05 / 2.75
Macmillan India Limi	144.95	140.00	118888.50 / 815.00	290.10 / 122.00
Madhav Marble & Granite	37.20	36.35	54347.25 / 1496.00	136.00 / 29.00
Madhucon Proj.	282.10	287.75	97851.15 / 345.00	869.95 / 226.10
Madras Alum.co.ltd.	151.05	148.20	331035.40 / 2203.00	1045.00 / 135.60
Madras Cements Ltd	2539.00	2522.50	1208656.25 / 478.00	5072.25 / 2340.00
Madras Fertilisers L	11.90	12.05	453930.75 / 38174.00	26.80 / 9.70
Magma Shrachi Finance	270.00	275.95	32670.00 / 121.00	469.00 / 208.00
Magnum Ventures Ltd.	17.20	17.75	2212215.00 / 125542.00	66.90 / 9.45
Mahanagar Tele	97.00	98.30	14939982.10 / 153752.00	217.80 / 83.15
Maharashtra Scooters	202.90	200.00	4381.80 / 22.00	395.00 / 176.50
Maharashtra Seam.	290.80	295.00	11891169.40 / 40963.00	660.00 / 232.70
Mahindra Forgings Ltd	130.10	130.10	78802.70 / 603.00	384.10 / 104.00
Mahindra Life.	460.60	477.45	2841749.25 / 6112.00	906.00 / 336.10
Mahindra Ugine Steel	50.00	50.00	504743.70 / 10039.00	118.75 / 48.10
Malu Paper Mills Limited	20.15	20.30	69273.50 / 3421.00	74.95 / 16.80
Malwa Cotton Spg. Mi	43.40	44.30	495165.70 / 11365.00	108.40 / 32.00
Man Alum. Ltd	32.50	31.00	929613.30 / 28813.00	98.35 / 27.60
Man Industries (i) L	68.15	69.35	710281.65 / 10381.00	310.00 / 63.65
Manaksia Ltd.	71.50	71.60	2103076.55 / 29270.00	212.00 / 55.05
Manali Petro. Limited	11.70	11.65	920476.15 / 79046.00	28.60 / 9.15
Mang.chem.fert.ltd	21.00	21.35	3222086.30 / 153141.00	56.00 / 15.20
Mangalam Cement Ltd	89.85	92.25	793931.80 / 8795.00	242.00 / 87.50
Mangalam Drug & Chem	13.70	14.00	39426.65 / 2858.00	25.35 / 9.40
Mangalam Timber Prod	20.00	20.10	82621.85 / 4144.00	43.30 / 15.10
Manugraph India Limited	92.60	94.95	226550.45 / 2442.00	204.95 / 65.00
Maral Overseas Ltd	10.10	10.05	16903.50 / 1670.00	30.40 / 7.75
Marico Limited	59.10	60.05	3308711.00 / 55120.00	84.70 / 48.00
Marksans Pharma Limi	17.80	18.50	17869820.05 / 992046.00	348.80 / 11.55
Maruti Udyog	680.25	687.70	527608122.50 / 787166.00	1248.00 / 520.50
Mastek Ltd	367.50	365.50	2447693.60 / 6686.00	418.00 / 224.00
Matrix Laboratories	150.95	151.55	785700.10 / 5219.00	263.70 / 120.00
Max India Ltd	200.50	208.40	2209322.65 / 10894.00	289.75 / 120.15
Maxwell Industries Ltd	25.50	26.80	5541061.45 / 209828.00	41.40 / 11.20
Maytas Infr. Ltd.	450.20	458.95	1758529.70 / 3903.00	1151.80 / 390.00
Mcdowell Holdings Ltd.	116.35	119.10	167063.30 / 1431.00	426.65 / 91.00
Mcleod Russel India	87.20	88.85	10339748.10 / 117503.00	118.80 / 49.00
Mcnally Bh. Eng. Co.ltd	122.15	123.10	852225.60 / 6886.00	320.00 / 103.70
Media Video Ltd.	23.95	24.95	200448.85 / 8360.00	82.80 / 19.05
Megasoft Ltd	71.70	72.15	595304.75 / 8284.00	145.00 / 66.05
Meghmani Organics Ltd.	18.00	18.10	780011.05 / 43369.00	53.45 / 16.00
Melstar Information	10.10	9.30	142780.75 / 14371.00	21.70 / 6.80
Mercator Lines Limit	81.60	84.45	189617826.75 / 2283130.00	186.40 / 55.00
Merck Limited	350.00	350.80	309154.75 / 883.00	453.00 / 290.50
Mic Electronics Limited	139.20	141.55	222304998.15 / 1562672.00	1085.00 / 85.55
Micro Inks Ltd	186.95	189.10	2461131.70 / 13076.00	489.70 / 186.15
Micro Tech. (ind) Ltd	214.85	217.75	595340.85 / 2760.00	385.00 / 175.00
Mid-day Multimedia L	25.85	26.70	719852.35 / 27619.00	71.80 / 21.05
Minda Industries Ltd.	304.70	305.60	86892.10 / 285.00	370.90 / 115.00
Mindtree Conslt Ltd	339.90	349.75	39877165.10 / 117196.00	614.00 / 290.00
Mirc Electronics Ltd	16.05	16.15	473371.10 / 29524.00	41.20 / 13.95
Mirza International Limit	14.45	14.10	1564408.55 / 107269.00	36.50 / 12.25
Mm Forgings Ltd	182.75	180.25	155196.15 / 853.00	193.90 / 104.00
Monnet Ispat Ltd	491.10	494.35	13513909.05 / 27539.00	715.00 / 306.00
Monsanto India	1646.55	1681.80	1740944.75 / 1056.00	2532.00 / 1310.00
Morarjee Textile Ltd.	23.00	23.65	115.00 / 5.00	77.00 / 20.25
Morepen Lab. Ltd	10.55	10.60	1288699.40 / 121386.00	33.40 / 8.60
Morgan Stanley	44.20	44.80	3871746.35 / 87545.00	73.00 / 39.30
Moser-baer (i) Ltd	111.25	116.50	365255729.60 / 3245288.00	345.00 / 87.80
Motherson Sum.	88.05	87.60	338099.55 / 3843.00	123.20 / 67.05
Motilal Oswal Fin Ltd	110.65	113.35	3701928.25 / 33207.00	2300.00 / 96.35
Motor & General Fina	39.30	41.10	834482.75 / 20861.00	109.85 / 22.60
Mphasis Limited	246.35	242.85	19290159.40 / 78654.00	319.20 / 150.10
Mrf Ltd	3518.95	3554.30	2344899.65 / 663.00	8968.00 / 3050.00
Mro-tek Limited	54.20	55.05	576786.10 / 10573.00	132.50 / 35.35
Mrpl	62.55	63.50	66285100.05 / 1059609.00	148.95 / 42.40
Msk Projects (india)	69.40	70.90	122381.05 / 1757.00	197.90 / 64.05
Msp Steel & Power Lt	52.35	53.55	563192.05 / 10789.00	89.45 / 25.25
Mudra Lifestyle Ltd	36.35	36.75	789101.35 / 21592.00	114.70 / 29.20
Mukand Engineers Lim	28.60	28.00	1242097.15 / 42330.00	82.15 / 19.00
Mukand Ltd.	75.50	76.25	293492.55 / 3856.00	161.50 / 65.00
Mukta Arts Limited	97.65	91.75	154002.90 / 1602.00	241.50 / 63.00
Mundra Port	570.75	583.80	111003936.10 / 192519.00	1324.00 / 388.10
Munjal Auto Ind. Ltd.	57.50	56.10	11897.70 / 206.00	124.00 / 44.00
Munjal Showa Ltd	34.85	33.15	307661.25 / 8870.00	68.75 / 26.00
Murli Indust. Ltd.	339.95	332.65	131890.25 / 391.00	1150.60 / 305.00
Murudeshwar Ceramics	41.95	42.00	334731.50 / 7998.00	146.00 / 38.00
Mvl Limited	87.70	93.75	2708364.00 / 29744.00	130.00 / 44.00
Mysore Cements Ltd	29.40	29.90	1454538.50 / 49335.00	68.95 / 23.65