| Company Name | Close | Prev Close | Trade / Volume | Year High/Year Low |
| I G Petrochemicals Ltd | 41.10 | 40.30 | 68688.00 / 1666.00 | 105.50 / 31.05 |
| Ibn18 Broadcast Limited | 104.50 | 107.10 | 1469663.20 / 13917.00 | 1264.95 / 82.00 |
| Ici India Ltd | 491.60 | 476.10 | 1532019.45 / 3135.00 | 689.00 / 426.60 |
| Icici Bank | 730.20 | 738.70 | 7754141943.40 / 10578303.00 | 1455.50 / 514.00 |
| Icra Limited | 658.25 | 659.30 | 3612811.65 / 5480.00 | 1138.10 / 527.85 |
| Icsa (india) Limited | 315.55 | 300.50 | 27085926.75 / 87191.00 | 1918.30 / 256.10 |
| Idea Cellular Limited | 87.75 | 91.45 | 722884099.25 / 8107339.00 | 160.90 / 74.00 |
| Ifb Agro Industries | 61.65 | 61.40 | 153024.60 / 2538.00 | 171.00 / 48.00 |
| Ifb Industries Ltd | 33.70 | 31.30 | 485438.25 / 14411.00 | 101.80 / 25.30 |
| Ifci | 46.20 | 45.85 | 2092699673.55 / 44980083.00 | 121.20 / 29.10 |
| Ifgl Refractories Lt | 45.80 | 44.95 | 143664.80 / 3164.00 | 102.80 / 32.25 |
| I-flex Sol | 1362.40 | 1391.25 | 84095786.10 / 61231.00 | 2398.00 / 889.00 |
| Igarashi Motors Indi | 41.45 | 42.65 | 56644.90 / 1359.00 | 129.00 / 36.20 |
| Il & Fs Venture Corp | 207.30 | 199.25 | 3670287.50 / 17945.00 | 446.90 / 146.00 |
| Il&fs Investsmart Lt | 196.30 | 197.00 | 20913421.30 / 106497.00 | 310.00 / 97.95 |
| Imp Power Ltd | 137.80 | 122.25 | 662641.00 / 4962.00 | 331.00 / 87.10 |
| Impex Ferro Tech Limited | 25.55 | 25.80 | 125723.05 / 4882.00 | 43.00 / 9.85 |
| Ind Motor Part & Acc | 175.80 | 170.30 | 38689.20 / 219.00 | 295.00 / 158.25 |
| Ind Swift Laboratori | 43.10 | 43.50 | 773400.80 / 17736.00 | 99.90 / 37.05 |
| India Cements Ltd | 144.25 | 147.60 | 190634714.95 / 1276993.00 | 332.60 / 115.45 |
| India Foils Ltd | 15.30 | 15.40 | 192633.95 / 12513.00 | 29.60 / 9.55 |
| India Glycols Ltd | 234.00 | 242.15 | 9731728.65 / 40716.00 | 550.00 / 145.05 |
| India Info | 681.70 | 707.25 | 397205157.60 / 569419.00 | 1974.95 / 475.50 |
| India Nippon Elect | 125.00 | 130.10 | 3126.05 / 25.00 | 215.95 / 110.05 |
| Indiabulls Fin. Ser. | 272.55 | 276.75 | 1134033515.25 / 4019209.00 | 1030.00 / 214.10 |
| Indiabulls Re. Es | 328.30 | 330.00 | 697968207.60 / 2110780.00 | 850.00 / 228.00 |
| Indiabulls Retail Ser Ltd | 80.15 | 76.30 | 300099.40 / 3746.00 | 279.90 / 46.25 |
| Indiabulls Sec. Ltd. | 66.65 | 64.35 | 366969734.35 / 5374315.00 | 250.00 / 57.10 |
| Indian Bank | 109.55 | 112.35 | 80024391.20 / 717856.00 | 255.80 / 77.00 |
| Indian Card Clothing | 123.95 | 125.95 | 351743.05 / 2831.00 | 274.00 / 115.55 |
| Indian Hotels | 83.45 | 85.95 | 150575414.40 / 1772395.00 | 177.45 / 75.00 |
| Indian Hume Pipe Co. | 500.40 | 493.70 | 348601.15 / 680.00 | 1489.00 / 356.70 |
| Indian Overseas Bank | 92.10 | 94.60 | 30794092.45 / 326859.00 | 227.45 / 69.80 |
| Indo Asian Fuse | 75.05 | 76.20 | 191437.50 / 2519.00 | 203.00 / 61.20 |
| Indo Count Industrie | 11.00 | 10.85 | 20.65 / 2.00 | 24.50 / 8.60 |
| Indo Rama Synthetics | 29.35 | 28.80 | 132700.65 / 4559.00 | 84.40 / 25.10 |
| Indo Tech Trans | 307.95 | 325.75 | 3059364.70 / 9793.00 | 865.50 / 265.00 |
| Indoco Rem | 251.30 | 248.50 | 203556.20 / 807.00 | 391.00 / 205.10 |
| Indowind Energy Ltd | 58.50 | 60.50 | 1677210.35 / 27747.00 | 217.75 / 44.25 |
| Indraprastha Gas Ltd | 109.45 | 111.80 | 42860668.40 / 387387.00 | 182.00 / 91.20 |
| Indraprastha Medical | 27.90 | 28.55 | 654559.15 / 23465.00 | 61.10 / 24.80 |
| Ind-swift Limited | 23.75 | 23.90 | 413495.90 / 17473.00 | 50.70 / 19.60 |
| Indus Develop Bank O | 77.85 | 78.60 | 194684681.15 / 2486379.00 | 181.00 / 57.10 |
| Indus Fila Limited | 114.00 | 115.20 | 34200.00 / 300.00 | 394.95 / 87.00 |
| Indusind Bank Limite | 57.80 | 58.75 | 95033732.40 / 1590517.00 | 136.80 / 45.85 |
| Ineos Abs (india) Limited | 145.05 | 142.25 | 36540.30 / 252.00 | 267.00 / 125.05 |
| Info Edge (i) Ltd | 869.25 | 864.20 | 2562853.25 / 2942.00 | 1645.20 / 700.00 |
| Infomedia India Limited | 140.15 | 135.55 | 48727.60 / 345.00 | 300.00 / 121.00 |
| Infosys | 1567.30 | 1602.25 | 4394614625.10 / 2863760.00 | 2141.95 / 1255.00 |
| Infotech Enterprises | 204.30 | 190.30 | 11095896.35 / 55657.00 | 347.00 / 171.85 |
| Infra. Dev. Fin. Co. Ltd | 99.35 | 100.05 | 1545608287.50 / 15386998.00 | 235.00 / 87.90 |
| Ing Vysya Bank Ltd | 235.80 | 236.65 | 4473972.55 / 18951.00 | 389.00 / 191.25 |
| Ingersoll-rand India Ltd | 364.50 | 363.20 | 1886375.80 / 5183.00 | 434.00 / 231.85 |
| Inox Leisure Limited | 82.20 | 82.65 | 5691958.90 / 68121.00 | 241.90 / 58.10 |
| Insecticides (i) Ltd | 42.00 | 42.05 | 113890.55 / 2718.00 | 106.00 / 33.45 |
| Ioc | 404.40 | 400.15 | 164543619.40 / 406021.00 | 810.00 / 300.00 |
| Iol Netcom Limited | 81.60 | 77.70 | 29494288.45 / 367360.00 | 630.00 / 58.25 |
| Ipca Laboratories Lt | 537.25 | 541.80 | 865861.05 / 1607.00 | 755.00 / 445.50 |
| Irb Infra Dev Ltd. | 144.95 | 150.55 | 62575796.90 / 413433.00 | 222.00 / 132.00 |
| Ismt Limited | 42.05 | 43.45 | 999260.15 / 23521.00 | 140.00 / 35.05 |
| Ispat Industries Limited | 24.30 | 24.75 | 524307913.60 / 21192080.00 | 87.00 / 13.30 |
| Itc | 190.50 | 191.60 | 699192716.80 / 3674488.00 | 239.40 / 151.75 |
| Itd Cementation | 266.85 | 257.25 | 387489.10 / 1390.00 | 901.00 / 209.90 |
| Iti Ltd | 37.70 | 31.70 | 42591470.80 / 1177824.00 | 88.40 / 21.95 |
| Ivp Ltd | 27.85 | 28.05 | 2714.50 / 100.00 | 90.20 / 21.60 |
| Ivr Prime Urban Dev. Ltd. | 189.45 | 193.35 | 3016689.50 / 15649.00 | 509.70 / 151.50 |
| Ivrcl Infrast & Proj | 325.25 | 329.30 | 141550747.95 / 426779.00 | 627.00 / 250.70 |
RSS Feeds