| Company Name | Close | Prev Close | Trade / Volume | Year High/Year Low |
| I G Petrochemicals Ltd | 36.50 | 37.10 | 102948.50 / 2844.00 | 45.20 / 13.05 |
| Ibn18 Broadcast Limited | 93.05 | 89.00 | 16507242.80 / 177927.00 | 138.00 / 51.65 |
| Ici India Ltd | 571.15 | 571.55 | 534253.75 / 933.00 | 639.00 / 362.35 |
| Icici Bank | 908.95 | 892.60 | 3475824897.95 / 3840697.00 | 980.00 / 252.30 |
| Icra Limited | 770.95 | 767.45 | 8677578.10 / 11204.00 | 940.00 / 325.10 |
| Icsa (india) Limited | 168.70 | 172.00 | 87333020.40 / 512189.00 | 229.80 / 47.60 |
| Idea Cellular Limited | 50.40 | 50.80 | 281962640.05 / 5576343.00 | 91.80 / 37.10 |
| Ifb Agro Industries | 68.05 | 71.00 | 651725.20 / 9575.00 | 83.20 / 34.00 |
| Ifb Industries Ltd | 62.65 | 62.75 | 1376525.15 / 21906.00 | 81.85 / 19.30 |
| Ifci | 50.60 | 50.70 | 1133685771.70 / 22221762.00 | 61.80 / 15.60 |
| Ifgl Refractories Lt | 38.35 | 38.70 | 6501652.10 / 165828.00 | 42.35 / 13.60 |
| Igarashi Motors India Ltd | 29.85 | 31.15 | 135189.45 / 4465.00 | 41.95 / 9.80 |
| Il & Fs Venture Corp | 42.95 | 43.30 | 2822353.05 / 65521.00 | 282.70 / 39.50 |
| Imp Power Ltd | 117.20 | 111.10 | 698783.50 / 6111.00 | 140.40 / 32.30 |
| Impex Ferro Tech Limited | 11.75 | 11.90 | 56750.35 / 4781.00 | 14.40 / 4.45 |
| Ind Motor Part & Acc | 360.10 | 360.00 | 78961.90 / 219.00 | 389.90 / 113.00 |
| Ind Swift Laboratori | 67.55 | 67.40 | 6881155.60 / 100845.00 | 74.90 / 22.30 |
| Indbank Merch Bank | 15.85 | 15.85 | 28102.55 / 1817.00 | 21.15 / 6.10 |
| India Cements Ltd | 103.60 | 106.00 | 146289513.30 / 1399596.00 | 180.00 / 78.75 |
| India Foils Limited | 14.45 | 14.70 | 281432.85 / 19314.00 | 22.70 / 8.85 |
| India Glycols Ltd | 113.80 | 119.40 | 7217449.65 / 62625.00 | 158.25 / 41.50 |
| India Info | 142.95 | 140.20 | 408813632.65 / 2890440.00 | 173.50 / 34.50 |
| India Nippon Elect | 186.50 | 190.90 | 153907.70 / 822.00 | 214.00 / 67.00 |
| Indiabulls Fin. Ser. | 129.50 | 133.85 | 175626732.90 / 1338429.00 | 225.00 / 80.80 |
| Indiabulls Power Limited | 35.15 | 35.10 | 481436279.25 / 13576904.00 | 45.05 / 31.65 |
| Indiabulls Real Est. Ltd | 235.10 | 238.70 | 733701209.10 / 3105786.00 | 298.50 / 81.20 |
| Indiabulls Sec. Ltd. | 37.65 | 38.45 | 119269743.80 / 3151203.00 | 61.30 / 16.85 |
| Indian Bank | 163.70 | 161.80 | 145458458.80 / 888437.00 | 195.90 / 63.60 |
| Indian Card Clothing | 109.95 | 110.45 | 39499.75 / 362.00 | 124.80 / 39.15 |
| Indian Hotels | 87.40 | 88.20 | 236279314.55 / 2680609.00 | 92.00 / 34.05 |
| Indian Hume Pipe Co. | 614.75 | 610.30 | 425323.95 / 692.00 | 729.30 / 206.10 |
| Indian Overseas Bank | 116.50 | 115.60 | 76725987.90 / 658248.00 | 140.90 / 37.50 |
| Indo Asian Fusegear Ltd | 44.95 | 43.05 | 162027.95 / 3600.00 | 69.80 / 24.00 |
| Indo Count Industries Ltd | 9.00 | 8.90 | 14050.95 / 1562.00 | 10.75 / 2.55 |
| Indo Rama Synthetics | 31.75 | 31.95 | 308862.20 / 9656.00 | 45.15 / 10.50 |
| Indo Tech Trans | 299.55 | 294.95 | 8625938.45 / 28337.00 | 360.00 / 160.55 |
| Indoco Rem | 257.45 | 260.35 | 293055.80 / 1131.00 | 290.00 / 104.00 |
| Indowind Energy Ltd | 44.60 | 43.50 | 30564012.45 / 676152.00 | 49.20 / 16.05 |
| Indraprastha Gas Ltd | 160.15 | 164.95 | 118724176.75 / 732184.00 | 182.40 / 96.00 |
| Indraprastha Medical | 39.00 | 38.50 | 13705202.80 / 347250.00 | 43.80 / 19.60 |
| Ind-swift Limited | 27.30 | 27.00 | 176230.15 / 6535.00 | 30.90 / 11.00 |
| Indus Develop Bank O | 128.65 | 125.80 | 1178918355.65 / 9136206.00 | 137.40 / 39.50 |
| Indus Fila Limited | 23.70 | 24.60 | 290588.00 / 12172.00 | 78.85 / 13.90 |
| Indusind Bank Limite | 128.65 | 132.90 | 90342408.10 / 695270.00 | 145.70 / 26.15 |
| Ineos Abs (india) Limited | 164.45 | 161.55 | 318139.50 / 1961.00 | 188.65 / 70.10 |
| Info Edge (i) Ltd | 756.85 | 785.10 | 2751881.40 / 3565.00 | 814.00 / 376.20 |
| Infomedia India Limited | 74.05 | 73.50 | 197300.75 / 2681.00 | 130.70 / 46.40 |
| Infosys | 2359.70 | 2326.40 | 2133633723.85 / 906402.00 | 2421.00 / 1065.00 |
| Infotech Enterprises | 259.40 | 261.85 | 2590749.65 / 9942.00 | 298.45 / 68.80 |
| Infra. Dev. Fin. Co. Ltd | 171.25 | 166.55 | 1361333569.30 / 7991645.00 | 172.50 / 44.00 |
| Ing Vysya Bank Ltd | 290.05 | 292.75 | 45476127.60 / 157375.00 | 327.40 / 104.20 |
| Ingersoll-rand India Ltd | 325.00 | 325.10 | 1739341.60 / 5349.00 | 370.00 / 201.20 |
| Inox Leisure Limited | 56.70 | 58.30 | 3145241.65 / 54884.00 | 72.00 / 20.15 |
| Insecticides (i) Ltd | 80.05 | 80.10 | 833110.95 / 10334.00 | 90.00 / 26.30 |
| Ioc | 294.70 | 295.20 | 370805483.30 / 1255619.00 | 695.80 / 281.15 |
| Iol Netcom Limited | 29.05 | 28.15 | 915482.00 / 31273.00 | 57.00 / 23.35 |
| Ip Rings Limited | 68.00 | 70.00 | 748.00 / 11.00 | 72.00 / 56.50 |
| Ipca Laboratories Lt | 903.55 | 892.05 | 4376468.00 / 4845.00 | 964.00 / 284.40 |
| Irb Infra Dev Ltd. | 258.35 | 262.95 | 153468509.80 / 588170.00 | 275.00 / 64.00 |
| Ismt Limited | 52.60 | 52.95 | 4470613.60 / 84025.00 | 60.00 / 15.00 |
| Ispat Industries Limited | 20.20 | 20.00 | 235112100.70 / 11633070.00 | 28.60 / 8.00 |
| Itc | 254.50 | 252.95 | 923996562.20 / 3624694.00 | 266.50 / 156.00 |
| Itd Cementation | 176.05 | 177.95 | 81595.15 / 462.00 | 231.70 / 57.30 |
| Iti Ltd | 45.80 | 47.30 | 164946016.45 / 3498269.00 | 51.80 / 13.25 |
| Ivp Ltd | 27.70 | 28.10 | 15137.20 / 544.00 | 43.25 / 12.50 |
| Ivr Prime Urban Dev. Ltd. | 149.70 | 144.80 | 18484512.65 / 124020.00 | 154.80 / 24.10 |
| Ivrcl Infrast & Proj | 410.50 | 396.95 | 1030718429.35 / 2543969.00 | 425.00 / 82.65 |
RSS Feeds