| Company Name | Close | Prev Close | Trade / Volume | Year High/Year Low |
| I G Petrochemicals Ltd | 39.45 | 37.80 | 406867.85 / 10355.00 | 45.20 / 13.05 |
| Ibn18 Broadcast Limited | 89.00 | 88.90 | 3208331.70 / 36118.00 | 138.00 / 51.65 |
| Ici India Ltd | 574.85 | 572.95 | 470308.70 / 818.00 | 639.00 / 362.35 |
| Icici Bank | 897.00 | 886.45 | 4336073644.80 / 4924480.00 | 980.00 / 252.30 |
| Icra Limited | 785.95 | 783.70 | 2479075.05 / 3166.00 | 940.00 / 325.10 |
| Icsa (india) Limited | 164.05 | 163.85 | 86147221.60 / 532196.00 | 229.80 / 47.60 |
| Idea Cellular Limited | 51.05 | 50.35 | 270515542.30 / 5372388.00 | 91.80 / 37.10 |
| Ifb Agro Industries | 70.15 | 70.00 | 355755.95 / 5057.00 | 83.20 / 34.00 |
| Ifb Industries Ltd | 62.05 | 63.15 | 871705.85 / 14012.00 | 81.85 / 19.30 |
| Ifci | 50.65 | 49.45 | 773127012.55 / 15519004.00 | 61.80 / 15.60 |
| Ifgl Refractories Lt | 38.15 | 37.30 | 5764230.10 / 147586.00 | 42.35 / 13.60 |
| Igarashi Motors Indi | 32.30 | 32.80 | 61386.20 / 1892.00 | 41.95 / 9.80 |
| Il & Fs Venture Corp | 44.85 | 45.05 | 2501612.00 / 55699.00 | 282.70 / 39.50 |
| Imp Power Ltd | 111.15 | 113.90 | 186102.80 / 1671.00 | 140.40 / 32.30 |
| Impex Ferro Tech Lim | 11.75 | 11.90 | 239422.50 / 20063.00 | 14.40 / 4.45 |
| Ind Motor Part & Acc | 370.05 | 370.00 | 184441.85 / 498.00 | 389.90 / 113.00 |
| Ind Swift Laboratori | 65.80 | 64.95 | 4012083.35 / 61184.00 | 74.90 / 22.30 |
| Indbank Merch Bank | 15.95 | 15.15 | 255690.20 / 16201.00 | 21.15 / 6.10 |
| India Cements Ltd | 102.15 | 99.95 | 149661467.25 / 1472961.00 | 180.00 / 78.75 |
| India Foils Limited | 14.45 | 14.65 | 575620.95 / 39534.00 | 22.70 / 8.85 |
| India Glycols Ltd | 120.00 | 114.25 | 8976066.10 / 76127.00 | 158.25 / 41.50 |
| India Info | 144.50 | 142.65 | 133366165.35 / 931943.00 | 173.50 / 34.50 |
| India Nippon Elect | 191.30 | 188.60 | 220044.60 / 1159.00 | 214.00 / 67.00 |
| Indiabulls Fin. Ser. | 134.20 | 136.70 | 131923651.05 / 985270.00 | 225.00 / 80.80 |
| Indiabulls Power Limited | 33.15 | 33.65 | 60930966.25 / 1832886.00 | 45.05 / 31.65 |
| Indiabulls Real Est. Ltd | 224.65 | 223.50 | 1317237096.85 / 5921372.00 | 298.50 / 81.20 |
| Indiabulls Sec. Ltd. | 37.15 | 37.15 | 52132592.15 / 1403438.00 | 61.30 / 16.85 |
| Indian Bank | 164.55 | 157.80 | 185947814.85 / 1155889.00 | 195.90 / 63.60 |
| Indian Card Clothing | 129.25 | 125.65 | 2009505.45 / 15704.00 | 136.95 / 39.15 |
| Indian Hotels | 84.10 | 84.85 | 365357213.55 / 4302185.00 | 92.00 / 34.05 |
| Indian Hume Pipe Co. | 616.55 | 616.10 | 254558.05 / 411.00 | 729.30 / 206.10 |
| Indian Overseas Bank | 116.05 | 110.95 | 192306608.00 / 1689879.00 | 140.90 / 37.50 |
| Indo Asian Fuse | 46.70 | 46.55 | 81582.65 / 1770.00 | 69.80 / 24.00 |
| Indo Count Industrie | 9.00 | 8.70 | 56039.50 / 6238.00 | 10.75 / 2.55 |
| Indo Rama Synthetics | 31.00 | 31.10 | 353422.65 / 11368.00 | 45.15 / 10.50 |
| Indo Tech Trans | 293.80 | 291.75 | 1731116.40 / 5879.00 | 360.00 / 160.55 |
| Indoco Remedies Ltd. | 265.50 | 260.00 | 783403.95 / 2933.00 | 290.00 / 104.00 |
| Indowind Energy Ltd | 43.65 | 41.65 | 28589534.15 / 651786.00 | 49.20 / 16.05 |
| Indraprastha Gas Ltd | 165.80 | 168.30 | 23593525.65 / 139951.00 | 182.40 / 96.00 |
| Indraprastha Medical | 38.55 | 38.45 | 1620508.90 / 42168.00 | 43.80 / 19.60 |
| Ind-swift Limited | 28.30 | 27.90 | 1096313.50 / 38924.00 | 30.90 / 11.00 |
| Indus Develop Bank O | 127.60 | 124.00 | 660531488.20 / 5314782.00 | 137.40 / 39.50 |
| Indus Fila Limited | 24.70 | 23.50 | 308144.80 / 12559.00 | 75.00 / 13.90 |
| Indusind Bank Limite | 128.60 | 127.30 | 102812524.95 / 805840.00 | 145.70 / 26.15 |
| Ineos Abs (india) Limited | 165.15 | 167.35 | 21320.40 / 129.00 | 188.65 / 70.10 |
| Info Edge (i) Ltd | 800.90 | 814.75 | 3346157.20 / 4163.00 | 845.00 / 376.20 |
| Infomedia India Limited | 77.65 | 78.85 | 47161.05 / 611.00 | 130.70 / 46.40 |
| Infosys | 2426.70 | 2409.95 | 1862616233.65 / 769552.00 | 2449.00 / 1065.00 |
| Infotech Enterprises | 275.15 | 278.90 | 4398707.65 / 15954.00 | 298.45 / 68.80 |
| Infra. Dev. Fin. Co. Ltd | 172.85 | 171.95 | 1659947326.35 / 9693836.00 | 179.00 / 44.00 |
| Ing Vysya Bank Ltd | 308.10 | 299.10 | 17906312.30 / 59067.00 | 327.40 / 104.20 |
| Ingersoll-rand India Ltd | 326.40 | 325.35 | 976465.15 / 2992.00 | 370.00 / 201.20 |
| Inox Leisure Limited | 56.50 | 56.65 | 2742746.40 / 48386.00 | 72.00 / 20.15 |
| Insecticides (i) Ltd | 84.15 | 83.10 | 3017422.80 / 35626.00 | 90.00 / 26.30 |
| Ioc | 291.60 | 290.30 | 166458717.70 / 575402.00 | 695.80 / 281.15 |
| Iol Netcom Limited | 28.90 | 27.90 | 651430.00 / 22790.00 | 57.00 / 23.35 |
| Ip Rings Limited | 70.20 | 74.90 | 23131.00 / 325.00 | 79.80 / 56.50 |
| Ipca Laboratories Lt | 944.10 | 942.85 | 3796265.40 / 4031.00 | 976.00 / 284.40 |
| Irb Infra Dev Ltd. | 264.95 | 262.50 | 186707607.55 / 704930.00 | 279.75 / 64.00 |
| Ismt Limited | 52.75 | 52.70 | 6426160.70 / 120873.00 | 60.00 / 15.00 |
| Ispat Industries Limited | 20.80 | 20.45 | 291013049.25 / 14224188.00 | 28.60 / 8.00 |
| Itc | 259.90 | 256.65 | 923250085.80 / 3574351.00 | 266.50 / 156.00 |
| Itd Cementation | 176.05 | 180.20 | 153731.65 / 865.00 | 231.70 / 57.30 |
| Iti Ltd | 44.80 | 46.10 | 26500894.70 / 589090.00 | 51.80 / 13.25 |
| Ivp Ltd | 30.00 | 29.55 | 120035.65 / 4013.00 | 43.25 / 12.50 |
| Ivr Prime Urban Dev. Ltd. | 158.95 | 151.35 | 41001838.60 / 260021.00 | 158.95 / 24.10 |
| Ivrcl Infrast & Proj | 386.60 | 369.40 | 1052512428.25 / 2791947.00 | 425.00 / 82.65 |
RSS Feeds