| Company Name | Close | Prev Close | Trade / Volume | Year High/Year Low |
| I G Petrochemicals Ltd | 39.50 | 39.60 | 100943.10 / 2550.00 | 45.20 / 13.05 |
| Ibn18 Broadcast Limited | 92.20 | 92.30 | 6548792.10 / 70418.00 | 138.00 / 51.65 |
| Ici India Ltd | 588.00 | 586.90 | 506465.40 / 864.00 | 639.00 / 362.35 |
| Icici Bank | 850.70 | 864.50 | 3526008991.20 / 4110283.00 | 980.00 / 252.30 |
| Icra Limited | 819.30 | 831.05 | 5422667.20 / 6576.00 | 940.00 / 370.60 |
| Icsa (india) Limited | 179.30 | 184.80 | 123292182.70 / 681052.00 | 229.80 / 47.60 |
| Idea Cellular Limited | 58.30 | 59.75 | 348018585.60 / 5934868.00 | 91.80 / 41.20 |
| Ifb Agro Industries | 74.75 | 73.00 | 70542.50 / 965.00 | 85.00 / 34.00 |
| Ifb Industries Ltd | 66.55 | 66.30 | 212385.10 / 3171.00 | 81.85 / 19.30 |
| Ifci | 54.00 | 55.05 | 1052940768.55 / 19345881.00 | 61.80 / 15.80 |
| Ifgl Refractories Lt | 38.40 | 39.55 | 945357.75 / 24284.00 | 44.40 / 13.60 |
| Igarashi Motors Indi | 33.35 | 33.90 | 36872.85 / 1101.00 | 41.95 / 9.80 |
| Il & Fs Venture Corp | 44.75 | 44.00 | 4361613.65 / 97750.00 | 282.70 / 37.00 |
| Imp Power Ltd | 118.75 | 125.05 | 177019.50 / 1480.00 | 140.40 / 32.30 |
| Impex Ferro Tech Lim | 10.75 | 10.95 | 79334.65 / 7386.00 | 14.40 / 4.45 |
| Ind Motor Part & Acc | 371.70 | 389.00 | 319175.65 / 851.00 | 444.90 / 122.25 |
| Ind Swift Laboratori | 75.95 | 73.20 | 59966469.85 / 799696.00 | 78.00 / 22.30 |
| Indbank Merch Bank | 15.55 | 15.90 | 86942.30 / 5521.00 | 21.15 / 6.10 |
| India Cements Ltd | 120.40 | 116.30 | 353638266.25 / 2959629.00 | 180.00 / 90.65 |
| India Foils Limited | 14.00 | 14.30 | 287355.45 / 20400.00 | 22.70 / 8.85 |
| India Glycols Ltd | 121.75 | 124.85 | 4063731.85 / 33009.00 | 158.25 / 41.50 |
| India Info | 133.75 | 135.80 | 109913373.10 / 816764.00 | 173.50 / 39.55 |
| India Nippon Elect | 200.60 | 198.20 | 817117.00 / 4082.00 | 214.00 / 72.40 |
| Indiabulls Fin. Ser. | 134.05 | 133.60 | 168723011.70 / 1252762.00 | 225.00 / 80.80 |
| Indiabulls Power Limited | 33.10 | 33.60 | 60373295.50 / 1821170.00 | 45.05 / 30.60 |
| Indiabulls Real Est. Ltd | 217.50 | 217.65 | 604707828.75 / 2772339.00 | 298.50 / 83.00 |
| Indiabulls Sec. Ltd. | 34.35 | 34.95 | 55182205.20 / 1584894.00 | 61.30 / 16.85 |
| Indian Bank | 170.70 | 173.35 | 65398976.20 / 382946.00 | 195.90 / 63.60 |
| Indian Card Clothing | 142.50 | 142.50 | 425876.80 / 2984.00 | 154.00 / 39.15 |
| Indian Hotels | 93.40 | 94.65 | 103654194.20 / 1110555.00 | 98.00 / 34.05 |
| Indian Hume Pipe Co. | 602.70 | 616.65 | 574816.00 / 946.00 | 729.30 / 206.10 |
| Indian Overseas Bank | 110.85 | 112.15 | 62429450.10 / 559950.00 | 140.90 / 37.50 |
| Indo Asian Fuse | 48.30 | 48.60 | 97347.65 / 2023.00 | 69.80 / 24.00 |
| Indo Count Industrie | 10.90 | 10.90 | 38788.00 / 3600.00 | 11.05 / 2.55 |
| Indo Rama Synthetics | 33.25 | 33.20 | 484997.00 / 14673.00 | 45.15 / 10.50 |
| Indo Tech Trans | 343.00 | 350.10 | 3998595.45 / 11485.00 | 377.70 / 221.50 |
| Indoco Remedies Ltd. | 316.45 | 322.90 | 2698302.05 / 8447.00 | 333.00 / 104.00 |
| Indowind Energy Ltd | 50.40 | 51.65 | 16585773.05 / 325937.00 | 54.50 / 16.05 |
| Indraprastha Gas Ltd | 188.75 | 187.05 | 299725893.95 / 1582648.00 | 193.70 / 96.00 |
| Indraprastha Medical | 39.65 | 40.40 | 3119339.10 / 77836.00 | 43.80 / 22.60 |
| Ind-swift Limited | 33.75 | 33.70 | 2272967.60 / 67636.00 | 35.40 / 11.00 |
| Indus Develop Bank O | 129.00 | 132.60 | 800915166.35 / 6160869.00 | 138.90 / 39.50 |
| Indus Fila Limited | 24.35 | 25.60 | 607394.65 / 24682.00 | 50.20 / 13.90 |
| Indusind Bank Limite | 141.10 | 141.45 | 115875719.15 / 818974.00 | 149.20 / 26.15 |
| Ineos Abs (india) Limited | 174.95 | 175.05 | 372315.20 / 2133.00 | 188.65 / 75.00 |
| Info Edge (i) Ltd | 763.30 | 775.55 | 1444540.20 / 1879.00 | 845.00 / 390.00 |
| Infomedia India Limited | 66.80 | 68.60 | 7676159.45 / 114990.00 | 130.70 / 46.40 |
| Infosys | 2498.75 | 2460.75 | 2869722026.70 / 1148722.00 | 2518.00 / 1065.00 |
| Infotech Enterprises | 290.80 | 282.50 | 8396782.10 / 29122.00 | 344.30 / 68.80 |
| Infra. Dev. Fin. Co. Ltd | 161.70 | 164.35 | 727609586.35 / 4467036.00 | 179.00 / 44.00 |
| Ing Vysya Bank Ltd | 300.45 | 305.05 | 35755827.00 / 117278.00 | 327.40 / 104.20 |
| Ingersoll-rand India Ltd | 326.20 | 318.00 | 9869879.70 / 30380.00 | 370.00 / 201.20 |
| Inox Leisure Limited | 63.05 | 61.85 | 10397321.10 / 163713.00 | 72.00 / 20.15 |
| Insecticides (i) Ltd | 91.15 | 92.05 | 1063311.65 / 11589.00 | 97.40 / 29.90 |
| Ioc | 324.45 | 324.00 | 146611545.25 / 450021.00 | 695.80 / 281.15 |
| Iol Netcom Limited | 27.65 | 27.75 | 557033.60 / 20074.00 | 57.00 / 23.35 |
| Ip Rings Limited | 78.40 | 82.40 | 19570.00 / 245.00 | 94.10 / 56.50 |
| Ipca Laboratories Lt | 970.60 | 976.30 | 7043027.20 / 7245.00 | 1080.00 / 291.00 |
| Irb Infra Dev Ltd. | 244.85 | 246.30 | 73369145.25 / 300373.00 | 279.75 / 76.50 |
| Ismt Limited | 53.30 | 54.35 | 3819566.90 / 70725.00 | 60.00 / 15.00 |
| Ispat Industries Limited | 20.05 | 20.20 | 149711531.25 / 7420233.00 | 28.60 / 8.00 |
| Itc | 250.70 | 252.75 | 640196154.65 / 2533229.00 | 271.00 / 156.00 |
| Itd Cementation | 180.35 | 184.00 | 102096.00 / 565.00 | 231.70 / 57.30 |
| Iti Ltd | 42.25 | 42.75 | 3468940.85 / 81333.00 | 51.80 / 13.25 |
| Ivp Ltd | 35.45 | 34.80 | 1910906.35 / 53038.00 | 43.25 / 12.50 |
| Ivr Prime Urban Dev. Ltd. | 181.35 | 180.95 | 10275218.00 / 56438.00 | 189.85 / 24.10 |
| Ivrcl Infrast & Proj | 348.45 | 364.90 | 1118923912.90 / 3157705.00 | 425.00 / 82.65 |
RSS Feeds