| Company Name | Close | Prev Close | Trade / Volume | Year High/Year Low |
| I G Petrochemicals Ltd | 44.30 | 43.45 | 131175.50 / 2961.00 | 46.35 / 13.05 |
| Ibn18 Broadcast Limited | 97.40 | 96.60 | 38552665.70 / 393446.00 | 138.00 / 51.65 |
| Ici India Ltd | 651.90 | 649.35 | 508891.20 / 782.00 | 669.35 / 362.35 |
| Icici Bank | 886.40 | 894.85 | 1744296781.40 / 1973143.00 | 980.00 / 252.30 |
| Icra Limited | 846.85 | 852.05 | 18408898.05 / 21522.00 | 940.00 / 370.60 |
| Icsa (india) Limited | 181.20 | 185.25 | 72968152.80 / 399771.00 | 229.80 / 47.60 |
| Idea Cellular Limited | 61.05 | 61.30 | 198779845.75 / 3245868.00 | 91.80 / 41.20 |
| Ifb Agro Industries | 73.65 | 72.70 | 83067.25 / 1140.00 | 85.00 / 34.00 |
| Ifb Industries Ltd | 69.40 | 69.15 | 683717.90 / 9798.00 | 81.85 / 19.30 |
| Ifci | 58.90 | 57.50 | 1849493714.35 / 31681750.00 | 61.80 / 15.80 |
| Ifgl Refractories Lt | 41.60 | 41.75 | 5921574.30 / 140501.00 | 44.40 / 13.60 |
| Igarashi Motors Indi | 41.65 | 41.25 | 802160.50 / 19420.00 | 42.00 / 9.80 |
| Il & Fs Venture Corp | 46.95 | 47.95 | 5022563.60 / 105988.00 | 282.70 / 37.00 |
| Imp Power Ltd | 123.30 | 122.70 | 297563.95 / 2405.00 | 140.40 / 32.30 |
| Impex Ferro Tech Lim | 12.55 | 12.25 | 191325.60 / 15516.00 | 14.40 / 4.45 |
| Ind Motor Part & Acc | 405.00 | 399.25 | 157847.30 / 389.00 | 476.00 / 122.25 |
| Ind Swift Laboratori | 76.75 | 76.10 | 8567304.60 / 110761.00 | 79.40 / 22.30 |
| Indbank Merch Bank | 17.25 | 17.00 | 169065.45 / 9851.00 | 21.15 / 6.10 |
| India Cements Ltd | 127.95 | 127.35 | 266503611.40 / 2083439.00 | 180.00 / 90.65 |
| India Foils Limited | 16.25 | 16.05 | 2877436.05 / 176027.00 | 22.70 / 8.85 |
| India Glycols Ltd | 129.45 | 131.50 | 10770011.25 / 82323.00 | 158.25 / 41.50 |
| India Info | 144.05 | 143.85 | 524114699.65 / 3632309.00 | 173.50 / 40.20 |
| India Nippon Elect | 214.55 | 211.10 | 2310162.80 / 10812.00 | 217.50 / 72.40 |
| Indiabulls Fin. Ser. | 137.85 | 140.55 | 115748215.50 / 838934.00 | 225.00 / 80.80 |
| Indiabulls Power Limited | 37.65 | 37.45 | 97690627.25 / 2594558.00 | 45.05 / 30.60 |
| Indiabulls Real Est. Ltd | 219.85 | 222.85 | 795479398.40 / 3621980.00 | 298.50 / 83.00 |
| Indiabulls Sec. Ltd. | 36.40 | 36.15 | 143003616.60 / 3934107.00 | 61.30 / 16.85 |
| Indian Bank | 178.25 | 179.95 | 48237458.45 / 271777.00 | 195.90 / 63.60 |
| Indian Card Clothing | 194.25 | 191.75 | 2259154.85 / 11368.00 | 201.35 / 39.15 |
| Indian Hotels | 101.95 | 102.85 | 131986046.25 / 1288573.00 | 108.70 / 34.05 |
| Indian Hume Pipe Co. | 700.20 | 654.40 | 29507197.20 / 41801.00 | 737.80 / 206.10 |
| Indian Overseas Bank | 114.75 | 115.10 | 62663585.65 / 545688.00 | 140.90 / 37.50 |
| Indo Asian Fuse | 68.75 | 65.45 | 1109440.05 / 16287.00 | 72.35 / 24.00 |
| Indo Count Industrie | 12.00 | 11.95 | 10733.50 / 910.00 | 12.15 / 2.55 |
| Indo Rama Synthetics | 37.90 | 36.15 | 3393224.60 / 89499.00 | 45.15 / 10.50 |
| Indo Tech Trans | 354.55 | 350.80 | 24042445.20 / 68082.00 | 377.70 / 221.50 |
| Indoco Remedies Ltd. | 358.25 | 367.20 | 289240.25 / 799.00 | 384.00 / 104.00 |
| Indowind Energy Ltd | 59.45 | 59.75 | 20462697.25 / 342679.00 | 61.35 / 16.05 |
| Indraprastha Gas Ltd | 196.20 | 197.60 | 39240636.65 / 197938.00 | 206.25 / 96.00 |
| Indraprastha Medical | 49.60 | 48.45 | 115552215.00 / 2300037.00 | 51.30 / 22.60 |
| Ind-swift Limited | 33.75 | 33.30 | 1033024.45 / 30566.00 | 35.40 / 11.00 |
| Indus Develop Bank O | 133.20 | 135.10 | 577907447.40 / 4316670.00 | 138.90 / 39.50 |
| Indus Fila Limited | 27.35 | 26.65 | 659981.55 / 24477.00 | 50.20 / 13.90 |
| Indusind Bank Limite | 142.80 | 146.10 | 83375140.70 / 580803.00 | 150.05 / 26.15 |
| Ineos Abs (india) Limited | 203.80 | 198.15 | 8891137.85 / 42913.00 | 217.70 / 75.00 |
| Info Edge (i) Ltd | 877.50 | 885.65 | 10662699.60 / 12237.00 | 919.00 / 400.00 |
| Infomedia India Limited | 46.25 | 46.85 | 1917944.45 / 41106.00 | 130.70 / 40.90 |
| Infosys | 2525.05 | 2583.10 | 3449289333.20 / 1361575.00 | 2683.00 / 1115.35 |
| Infotech Enterprises | 292.25 | 304.30 | 14747283.25 / 49474.00 | 344.30 / 68.80 |
| Infra. Dev. Fin. Co. Ltd | 165.10 | 165.55 | 696171314.15 / 4214594.00 | 179.00 / 44.00 |
| Ing Vysya Bank Ltd | 291.65 | 299.85 | 44405204.30 / 150927.00 | 327.40 / 104.20 |
| Ingersoll-rand India Ltd | 359.55 | 358.70 | 9686452.00 / 26853.00 | 374.75 / 201.20 |
| Inox Leisure Limited | 70.65 | 70.95 | 17017383.75 / 238096.00 | 72.80 / 20.15 |
| Insecticides (i) Ltd | 97.00 | 95.50 | 8397794.70 / 86085.00 | 99.50 / 29.90 |
| Ioc | 310.45 | 315.40 | 118877012.45 / 382408.00 | 695.80 / 281.15 |
| Iol Netcom Limited | 31.25 | 28.40 | 2842951.85 / 93249.00 | 57.00 / 23.35 |
| Ip Rings Limited | 88.65 | 84.40 | 211395.10 / 2409.00 | 94.10 / 56.50 |
| Ipca Laboratories Lt | 1046.00 | 1053.90 | 117520960.55 / 111428.00 | 1080.00 / 291.00 |
| Irb Infra Dev Ltd. | 242.05 | 239.15 | 473006015.55 / 1947779.00 | 279.75 / 76.50 |
| Ismt Limited | 59.30 | 60.90 | 14807263.05 / 245882.00 | 63.65 / 15.00 |
| Ispat Industries Limited | 22.85 | 23.30 | 478304225.15 / 20822694.00 | 28.60 / 8.00 |
| Itc | 255.95 | 256.75 | 423991785.40 / 1662478.00 | 271.00 / 156.00 |
| Itd Cementation | 210.00 | 209.55 | 194106.95 / 930.00 | 231.70 / 57.30 |
| Iti Ltd | 48.40 | 49.30 | 32340625.65 / 659195.00 | 53.35 / 13.25 |
| Ivp Ltd | 38.70 | 36.80 | 5493142.10 / 136810.00 | 43.25 / 12.50 |
| Ivr Prime Urban Dev. Ltd. | 178.75 | 183.40 | 10030698.55 / 55494.00 | 189.85 / 24.10 |
| Ivrcl Infrast & Proj | 383.80 | 368.80 | 1210623241.40 / 3193943.00 | 425.00 / 82.65 |
RSS Feeds