| Company Name | Close | Prev Close | Trade / Volume | Year High/Year Low |
| I G Petrochemicals Ltd | 39.25 | 39.50 | 334696.15 / 8482.00 | 45.20 / 13.05 |
| Ibn18 Broadcast Limited | 89.55 | 93.90 | 13958753.15 / 151366.00 | 138.00 / 51.65 |
| Ici India Ltd | 580.80 | 581.45 | 325098.50 / 559.00 | 639.00 / 362.35 |
| Icici Bank | 860.70 | 871.45 | 3757709817.85 / 4339693.00 | 980.00 / 252.30 |
| Icra Limited | 817.75 | 819.95 | 5617031.20 / 6832.00 | 940.00 / 345.00 |
| Icsa (india) Limited | 176.50 | 177.40 | 131779105.30 / 735202.00 | 229.80 / 47.60 |
| Idea Cellular Limited | 54.40 | 54.75 | 356214899.15 / 6489251.00 | 91.80 / 41.20 |
| Ifb Agro Industries | 74.00 | 75.35 | 59849.40 / 791.00 | 85.00 / 34.00 |
| Ifb Industries Ltd | 66.00 | 65.95 | 1002029.60 / 15100.00 | 81.85 / 19.30 |
| Ifci | 53.30 | 54.05 | 841750437.15 / 15616036.00 | 61.80 / 15.80 |
| Ifgl Refractories Lt | 41.35 | 40.35 | 5625401.05 / 134546.00 | 44.40 / 13.60 |
| Igarashi Motors Indi | 33.60 | 33.55 | 151641.05 / 4461.00 | 41.95 / 9.80 |
| Il & Fs Venture Corp | 45.25 | 43.80 | 10045862.55 / 222341.00 | 282.70 / 37.00 |
| Imp Power Ltd | 112.15 | 109.45 | 73962.25 / 665.00 | 140.40 / 32.30 |
| Impex Ferro Tech Lim | 10.30 | 10.35 | 32153.10 / 3126.00 | 14.40 / 4.45 |
| Ind Motor Part & Acc | 387.00 | 381.00 | 62999.15 / 164.00 | 394.80 / 122.25 |
| Ind Swift Laboratori | 71.20 | 69.40 | 55198173.75 / 759790.00 | 74.90 / 22.30 |
| Indbank Merch Bank | 15.65 | 16.00 | 242255.10 / 15330.00 | 21.15 / 6.10 |
| India Cements Ltd | 114.25 | 116.05 | 143862312.00 / 1247412.00 | 180.00 / 83.50 |
| India Foils Limited | 14.05 | 14.15 | 220865.65 / 15661.00 | 22.70 / 8.85 |
| India Glycols Ltd | 128.95 | 129.65 | 11537920.05 / 88503.00 | 158.25 / 41.50 |
| India Info | 135.30 | 139.70 | 367743448.25 / 2644111.00 | 173.50 / 35.50 |
| India Nippon Elect | 190.55 | 184.10 | 103311.10 / 540.00 | 214.00 / 71.10 |
| Indiabulls Fin. Ser. | 134.10 | 135.55 | 110054815.15 / 818743.00 | 225.00 / 80.80 |
| Indiabulls Power Limited | 32.85 | 33.00 | 144233853.90 / 4376651.00 | 45.05 / 30.60 |
| Indiabulls Real Est. Ltd | 218.90 | 224.95 | 664477476.60 / 2987130.00 | 298.50 / 83.00 |
| Indiabulls Sec. Ltd. | 35.60 | 35.80 | 48415641.75 / 1351264.00 | 61.30 / 16.85 |
| Indian Bank | 170.70 | 173.85 | 97537103.00 / 566626.00 | 195.90 / 63.60 |
| Indian Card Clothing | 140.30 | 138.80 | 272678.25 / 1966.00 | 154.00 / 39.15 |
| Indian Hotels | 90.75 | 88.35 | 303641431.05 / 3339386.00 | 92.20 / 34.05 |
| Indian Hume Pipe Co. | 600.55 | 607.45 | 343080.05 / 569.00 | 729.30 / 206.10 |
| Indian Overseas Bank | 114.75 | 116.30 | 101175920.85 / 876395.00 | 140.90 / 37.50 |
| Indo Asian Fuse | 48.00 | 48.70 | 55574.95 / 1160.00 | 69.80 / 24.00 |
| Indo Count Industrie | 10.00 | 9.95 | 70032.25 / 7003.00 | 10.75 / 2.55 |
| Indo Rama Synthetics | 32.70 | 33.00 | 221099.50 / 6707.00 | 45.15 / 10.50 |
| Indo Tech Trans | 357.15 | 370.80 | 23522337.15 / 64758.00 | 377.70 / 221.50 |
| Indoco Remedies Ltd. | 301.55 | 310.35 | 1058390.55 / 3479.00 | 315.00 / 104.00 |
| Indowind Energy Ltd | 48.70 | 49.65 | 22008692.80 / 443864.00 | 53.60 / 16.05 |
| Indraprastha Gas Ltd | 178.35 | 176.10 | 42520107.15 / 237083.00 | 193.00 / 96.00 |
| Indraprastha Medical | 40.25 | 41.15 | 7481874.70 / 181645.00 | 43.80 / 22.60 |
| Ind-swift Limited | 31.95 | 30.40 | 3505278.10 / 110232.00 | 31.95 / 11.00 |
| Indus Develop Bank O | 130.70 | 130.90 | 545486427.25 / 4130621.00 | 137.40 / 39.50 |
| Indus Fila Limited | 26.15 | 26.10 | 553476.70 / 20947.00 | 50.20 / 13.90 |
| Indusind Bank Limite | 132.45 | 136.70 | 130346252.05 / 966654.00 | 145.70 / 26.15 |
| Ineos Abs (india) Limited | 165.50 | 163.00 | 424126.70 / 2566.00 | 188.65 / 75.00 |
| Info Edge (i) Ltd | 824.65 | 838.75 | 11865757.45 / 14423.00 | 845.00 / 390.00 |
| Infomedia India Limited | 78.40 | 81.90 | 191784.10 / 2424.00 | 130.70 / 46.40 |
| Infosys | 2390.60 | 2383.60 | 2068670208.60 / 861237.00 | 2457.00 / 1065.00 |
| Infotech Enterprises | 293.35 | 294.70 | 3841233.45 / 12840.00 | 344.30 / 68.80 |
| Infra. Dev. Fin. Co. Ltd | 165.45 | 168.15 | 463682837.75 / 2788469.00 | 179.00 / 44.00 |
| Ing Vysya Bank Ltd | 305.70 | 311.85 | 60433027.85 / 197919.00 | 327.40 / 104.20 |
| Ingersoll-rand India Ltd | 321.25 | 318.15 | 8527927.70 / 26259.00 | 370.00 / 201.20 |
| Inox Leisure Limited | 61.25 | 60.10 | 30721705.05 / 491627.00 | 72.00 / 20.15 |
| Insecticides (i) Ltd | 89.50 | 91.15 | 1823115.50 / 20076.00 | 97.40 / 29.00 |
| Ioc | 315.20 | 310.25 | 357597404.35 / 1138561.00 | 695.80 / 281.15 |
| Iol Netcom Limited | 27.50 | 27.95 | 561094.90 / 20343.00 | 57.00 / 23.35 |
| Ip Rings Limited | 84.00 | 85.55 | 86730.15 / 1027.00 | 94.10 / 56.50 |
| Ipca Laboratories Lt | 978.25 | 992.15 | 49697296.25 / 50046.00 | 1080.00 / 291.00 |
| Irb Infra Dev Ltd. | 247.55 | 250.10 | 59914878.25 / 240030.00 | 279.75 / 76.50 |
| Ismt Limited | 54.20 | 55.45 | 24740107.95 / 438238.00 | 60.00 / 15.00 |
| Ispat Industries Limited | 20.10 | 20.50 | 142431852.00 / 7007822.00 | 28.60 / 8.00 |
| Itc | 254.80 | 256.70 | 500139719.00 / 1956614.00 | 271.00 / 156.00 |
| Itd Cementation | 182.90 | 179.75 | 192737.00 / 1058.00 | 231.70 / 57.30 |
| Iti Ltd | 42.45 | 43.65 | 6093886.20 / 140766.00 | 51.80 / 13.25 |
| Ivp Ltd | 30.75 | 30.50 | 608232.80 / 19255.00 | 43.25 / 12.50 |
| Ivr Prime Urban Dev. Ltd. | 184.15 | 184.90 | 16710244.40 / 90079.00 | 189.85 / 24.10 |
| Ivrcl Infrast & Proj | 367.25 | 362.10 | 542113808.55 / 1487847.00 | 425.00 / 82.65 |
RSS Feeds