| Company Name | Close | Prev Close | Trade / Volume | Year High/Year Low |
| I G Petrochemicals Ltd | 39.60 | 39.85 | 37579.80 / 950.00 | 45.20 / 13.05 |
| Ibn18 Broadcast Limited | 92.30 | 91.80 | 10554738.75 / 113506.00 | 138.00 / 51.65 |
| Ici India Ltd | 586.90 | 583.35 | 812063.50 / 1381.00 | 639.00 / 362.35 |
| Icici Bank | 864.50 | 875.95 | 3627900279.75 / 4169206.00 | 980.00 / 252.30 |
| Icra Limited | 831.05 | 841.80 | 7132738.25 / 8567.00 | 940.00 / 345.00 |
| Icsa (india) Limited | 184.80 | 189.45 | 260991143.00 / 1389823.00 | 229.80 / 47.60 |
| Idea Cellular Limited | 59.75 | 60.35 | 1001933236.05 / 16844411.00 | 91.80 / 41.20 |
| Ifb Agro Industries | 73.00 | 74.10 | 77138.00 / 1052.00 | 85.00 / 34.00 |
| Ifb Industries Ltd | 66.30 | 68.15 | 484230.80 / 7132.00 | 81.85 / 19.30 |
| Ifci | 55.05 | 56.45 | 1184621025.30 / 21226862.00 | 61.80 / 15.80 |
| Ifgl Refractories Lt | 39.55 | 40.25 | 937644.00 / 23214.00 | 44.40 / 13.60 |
| Igarashi Motors Indi | 33.90 | 33.10 | 182486.00 / 5406.00 | 41.95 / 9.80 |
| Il & Fs Venture Corp | 44.00 | 44.60 | 3675979.40 / 82470.00 | 282.70 / 37.00 |
| Imp Power Ltd | 125.05 | 126.70 | 1124820.30 / 8573.00 | 140.40 / 32.30 |
| Impex Ferro Tech Lim | 10.95 | 11.50 | 298596.75 / 26910.00 | 14.40 / 4.45 |
| Ind Motor Part & Acc | 389.00 | 388.40 | 92378.70 / 240.00 | 444.90 / 122.25 |
| Ind Swift Laboratori | 73.20 | 76.65 | 28187711.05 / 375305.00 | 78.00 / 22.30 |
| Indbank Merch Bank | 15.90 | 15.90 | 88275.40 / 5536.00 | 21.15 / 6.10 |
| India Cements Ltd | 116.30 | 116.80 | 209767777.50 / 1790366.00 | 180.00 / 83.50 |
| India Foils Limited | 14.30 | 14.35 | 513130.20 / 35900.00 | 22.70 / 8.85 |
| India Glycols Ltd | 124.85 | 125.10 | 4987801.75 / 39573.00 | 158.25 / 41.50 |
| India Info | 135.80 | 136.60 | 187901879.50 / 1374738.00 | 173.50 / 35.50 |
| India Nippon Elect | 198.20 | 201.30 | 714926.80 / 3554.00 | 214.00 / 71.10 |
| Indiabulls Fin. Ser. | 133.60 | 131.95 | 143982219.65 / 1077421.00 | 225.00 / 80.80 |
| Indiabulls Power Limited | 33.60 | 33.10 | 231416313.05 / 6976164.00 | 45.05 / 30.60 |
| Indiabulls Real Est. Ltd | 217.65 | 216.70 | 1081951882.60 / 4942188.00 | 298.50 / 83.00 |
| Indiabulls Sec. Ltd. | 34.95 | 34.95 | 81189022.50 / 2289553.00 | 61.30 / 16.85 |
| Indian Bank | 173.35 | 173.00 | 166135650.85 / 953799.00 | 195.90 / 63.60 |
| Indian Card Clothing | 142.50 | 142.85 | 324052.20 / 2286.00 | 154.00 / 39.15 |
| Indian Hotels | 94.65 | 96.45 | 242134416.75 / 2522027.00 | 98.00 / 34.05 |
| Indian Hume Pipe Co. | 616.65 | 612.85 | 300971.60 / 488.00 | 729.30 / 206.10 |
| Indian Overseas Bank | 112.15 | 113.50 | 114033647.85 / 1007265.00 | 140.90 / 37.50 |
| Indo Asian Fuse | 48.60 | 48.40 | 236644.70 / 4831.00 | 69.80 / 24.00 |
| Indo Count Industrie | 10.90 | 10.50 | 27082.70 / 2514.00 | 11.05 / 2.55 |
| Indo Rama Synthetics | 33.20 | 33.85 | 309340.10 / 9227.00 | 45.15 / 10.50 |
| Indo Tech Trans | 350.10 | 352.00 | 9026148.65 / 25371.00 | 377.70 / 221.50 |
| Indoco Remedies Ltd. | 322.90 | 324.90 | 3845342.95 / 11671.00 | 333.00 / 104.00 |
| Indowind Energy Ltd | 51.65 | 52.00 | 74045584.20 / 1391631.00 | 54.50 / 16.05 |
| Indraprastha Gas Ltd | 187.05 | 182.50 | 361850285.35 / 1935357.00 | 193.70 / 96.00 |
| Indraprastha Medical | 40.40 | 40.45 | 8834562.40 / 216188.00 | 43.80 / 22.60 |
| Ind-swift Limited | 33.70 | 33.80 | 5217248.65 / 150826.00 | 35.40 / 11.00 |
| Indus Develop Bank O | 132.60 | 137.25 | 744948664.40 / 5537658.00 | 138.90 / 39.50 |
| Indus Fila Limited | 25.60 | 25.65 | 76258.50 / 2954.00 | 50.20 / 13.90 |
| Indusind Bank Limite | 141.45 | 145.95 | 123713727.40 / 858889.00 | 149.20 / 26.15 |
| Ineos Abs (india) Limited | 175.05 | 173.95 | 584456.50 / 3332.00 | 188.65 / 75.00 |
| Info Edge (i) Ltd | 775.55 | 775.60 | 3244532.85 / 4134.00 | 845.00 / 390.00 |
| Infomedia India Limited | 68.60 | 71.40 | 11689369.20 / 166949.00 | 130.70 / 46.40 |
| Infosys | 2460.75 | 2452.95 | 2112621212.60 / 855054.00 | 2488.65 / 1065.00 |
| Infotech Enterprises | 282.50 | 285.80 | 18550085.60 / 65149.00 | 344.30 / 68.80 |
| Infra. Dev. Fin. Co. Ltd | 164.35 | 166.80 | 620314002.45 / 3744730.00 | 179.00 / 44.00 |
| Ing Vysya Bank Ltd | 305.05 | 308.10 | 12777808.55 / 41598.00 | 327.40 / 104.20 |
| Ingersoll-rand India Ltd | 318.00 | 325.45 | 8684087.80 / 27246.00 | 370.00 / 201.20 |
| Inox Leisure Limited | 61.85 | 63.60 | 6464022.30 / 102558.00 | 72.00 / 20.15 |
| Insecticides (i) Ltd | 92.05 | 92.15 | 2914085.40 / 31373.00 | 97.40 / 29.00 |
| Ioc | 324.00 | 329.40 | 265533790.50 / 817631.00 | 695.80 / 281.15 |
| Iol Netcom Limited | 27.75 | 27.80 | 547800.55 / 19520.00 | 57.00 / 23.35 |
| Ip Rings Limited | 82.40 | 80.35 | 8242.50 / 100.00 | 94.10 / 56.50 |
| Ipca Laboratories Lt | 976.30 | 979.80 | 20880758.70 / 21373.00 | 1080.00 / 291.00 |
| Irb Infra Dev Ltd. | 246.30 | 241.80 | 171599595.10 / 696096.00 | 279.75 / 76.50 |
| Ismt Limited | 54.35 | 54.95 | 4935697.95 / 90000.00 | 60.00 / 15.00 |
| Ispat Industries Limited | 20.20 | 20.40 | 233715859.80 / 11485839.00 | 28.60 / 8.00 |
| Itc | 252.75 | 254.20 | 842002476.75 / 3325546.00 | 271.00 / 156.00 |
| Itd Cementation | 184.00 | 186.35 | 80513.00 / 437.00 | 231.70 / 57.30 |
| Iti Ltd | 42.75 | 43.10 | 5106507.35 / 118106.00 | 51.80 / 13.25 |
| Ivp Ltd | 34.80 | 31.60 | 1215986.05 / 35085.00 | 43.25 / 12.50 |
| Ivr Prime Urban Dev. Ltd. | 180.95 | 185.25 | 11579699.50 / 63735.00 | 189.85 / 24.10 |
| Ivrcl Infrast & Proj | 364.90 | 373.60 | 616935132.70 / 1663783.00 | 425.00 / 82.65 |
RSS Feeds