| Company Name | Close | Prev Close | Trade / Volume | Year High/Year Low |
| I G Petrochemicals Ltd | 53.55 | 52.30 | 37271.20 / 688.00 | 105.50 / 35.20 |
| Ici India Ltd | 547.85 | 545.30 | 192643.10 / 351.00 | 689.00 / 426.60 |
| Icici Bank | 888.60 | 880.55 | 3725838661.45 / 4162607.00 | 1455.50 / 720.05 |
| Icra Limited | 745.30 | 727.75 | 8163697.20 / 10863.00 | 1163.95 / 527.85 |
| Icsa (india) Limited | 434.10 | 452.25 | 38582971.15 / 87100.00 | 1918.30 / 290.00 |
| Idea Cellular Limited | 104.30 | 104.00 | 2087428353.85 / 19739559.00 | 160.90 / 88.00 |
| Ifb Agro Industries | 65.00 | 64.65 | 7672.70 / 113.00 | 171.00 / 43.60 |
| Ifb Industries Ltd | 41.35 | 39.70 | 80801.55 / 1977.00 | 101.80 / 15.65 |
| Ifci | 59.90 | 58.35 | 3923103409.50 / 64707894.00 | 121.20 / 36.55 |
| Ifgl Refractories Lt | 56.85 | 54.15 | 199967.70 / 3522.00 | 102.80 / 32.25 |
| I-flex Sol | 1326.10 | 1228.30 | 580157636.65 / 440244.00 | 2635.00 / 889.00 |
| Igarashi Motors Indi | 53.80 | 54.25 | 90793.15 / 1674.00 | 129.00 / 45.55 |
| Il & Fs Venture Corp | 302.35 | 288.95 | 3180936.60 / 10343.00 | 446.90 / 132.00 |
| Il&fs Investsmart Lt | 179.05 | 174.80 | 102611454.35 / 559348.00 | 310.00 / 97.95 |
| Imp Power Ltd | 146.05 | 142.95 | 231995.85 / 1560.00 | 331.00 / 96.15 |
| Impex Ferro Tech Lim | 21.65 | 20.90 | 349257.40 / 16092.00 | 34.30 / 9.85 |
| Ind Motor Part & Acc | 201.00 | 196.00 | 30510.10 / 150.00 | 295.00 / 158.25 |
| Ind Swift Laboratori | 48.75 | 49.45 | 2731569.35 / 54856.00 | 99.90 / 37.05 |
| India Cements Ltd | 154.50 | 157.60 | 176302562.50 / 1124568.00 | 332.60 / 151.55 |
| India Foils | 17.15 | 17.90 | 398539.05 / 23052.00 | 29.60 / 7.00 |
| India Glycols Ltd | 325.75 | 326.45 | 46812742.25 / 140847.00 | 550.00 / 132.10 |
| India Info | 848.75 | 853.30 | 167675986.70 / 191827.00 | 1974.95 / 410.20 |
| Indiabulls Fin. Ser. | 452.10 | 444.85 | 572167121.50 / 1243914.00 | 1030.00 / 337.50 |
| Indiabulls Re. Es | 540.00 | 517.65 | 1571443286.00 / 2907375.00 | 850.00 / 340.00 |
| Indiabulls Sec. Ltd. | 112.40 | 110.95 | 832597385.55 / 7273786.00 | 250.00 / 85.10 |
| Indian Bank | 141.70 | 142.10 | 82696439.75 / 575173.00 | 255.80 / 114.80 |
| Indian Card Clothing | 156.70 | 154.25 | 180277.95 / 1145.00 | 274.00 / 133.00 |
| Indian Hotels | 117.05 | 117.65 | 103777345.65 / 866530.00 | 177.45 / 95.00 |
| Indian Hume Pipe Co. | 610.10 | 621.50 | 430040.75 / 686.00 | 1489.00 / 356.70 |
| Indian Overseas Bank | 149.20 | 146.05 | 19540293.80 / 131317.00 | 227.45 / 99.00 |
| Indian Overseas Bank | 152.00 | 143.00 | 19540293.80 / 131317.00 | 166.00 / 125.35 |
| Indo Asian Fuse | 97.95 | 98.95 | 493755.50 / 4956.00 | 203.00 / 88.50 |
| Indo Count Industrie | 12.70 | 12.70 | 1905.05 / 152.00 | 24.50 / 9.30 |
| Indo Rama Synthetics | 37.55 | 37.30 | 430669.40 / 11469.00 | 84.40 / 31.00 |
| Indo Tech Trans | 475.55 | 484.45 | 3627499.15 / 7514.00 | 865.50 / 331.10 |
| Indoco Rem | 269.80 | 279.90 | 859931.20 / 3170.00 | 391.00 / 205.10 |
| Indowind Energy Ltd | 70.95 | 68.95 | 628630.95 / 8878.00 | 217.75 / 44.25 |
| Indraprastha Gas Ltd | 123.00 | 123.05 | 85136718.65 / 692050.00 | 182.00 / 91.20 |
| Indraprastha Medical | 31.40 | 31.95 | 924480.65 / 29198.00 | 61.10 / 26.50 |
| Ind-swift Limited | 26.75 | 26.25 | 944268.10 / 34766.00 | 50.70 / 19.60 |
| Indus Develop Bank O | 98.45 | 99.60 | 191410764.55 / 1902260.00 | 181.00 / 81.50 |
| Indus Fila Limited | 100.55 | 101.10 | 433427.10 / 4250.00 | 394.95 / 87.00 |
| Indusind Bank Limite | 85.40 | 88.15 | 133537136.95 / 1518802.00 | 136.80 / 42.60 |
| Info Edge (i) Ltd | 957.70 | 949.80 | 1449692.35 / 1505.00 | 1645.20 / 675.50 |
| Infomedia India Limited | 220.95 | 226.35 | 471366.05 / 2100.00 | 319.00 / 191.10 |
| Infosys | 1748.75 | 1773.40 | 4024293594.00 / 2256197.00 | 2141.95 / 1255.00 |
| Infotech Enterprises | 265.90 | 258.10 | 3486433.20 / 13102.00 | 410.00 / 175.95 |
| Infra. Dev. Fin. Co. Ltd | 166.95 | 165.10 | 469044740.45 / 2799571.00 | 235.00 / 105.00 |
| Ing Vysya Bank Ltd | 294.10 | 288.80 | 3282527.25 / 10999.00 | 389.00 / 221.20 |
| Ingersoll-rand India Ltd | 290.65 | 293.10 | 1295132.05 / 4432.00 | 434.00 / 231.85 |
| Inox Leisure Limited | 104.80 | 103.45 | 7489395.10 / 70947.00 | 241.90 / 80.80 |
| Insecticides (i) Ltd | 46.50 | 46.15 | 164235.00 / 3474.00 | 128.00 / 33.45 |
| Ioc | 417.70 | 418.50 | 231363080.10 / 547308.00 | 810.00 / 349.00 |
| Iol Netcom Limited | 122.40 | 123.35 | 8282557.85 / 66779.00 | 630.00 / 82.20 |
| Ipca Laboratories Lt | 576.20 | 587.75 | 583894.00 / 1003.00 | 795.00 / 445.50 |
| Irb Infra Dev Ltd. | 208.65 | 200.45 | 139418549.50 / 672537.00 | 222.00 / 160.50 |
| Ismt Limited | 54.90 | 57.10 | 2262138.10 / 39955.00 | 140.00 / 48.75 |
| Ispat Industries Limited | 31.45 | 31.85 | 811669570.90 / 25057542.00 | 87.00 / 13.10 |
| Itc | 225.35 | 223.80 | 900104750.40 / 4013173.00 | 239.40 / 145.00 |
| Itd Cementation | 334.60 | 343.80 | 133524.70 / 393.00 | 901.00 / 282.50 |
| Iti Ltd | 39.95 | 39.35 | 14753432.40 / 360909.00 | 88.40 / 28.30 |
| Ivp Ltd | 38.10 | 36.35 | 115512.65 / 3125.00 | 90.20 / 21.60 |
| Ivr Prime Urban Dev. Ltd. | 199.35 | 203.45 | 22727088.50 / 110297.00 | 509.70 / 151.50 |
| Ivrcl Infrast & Proj | 428.75 | 415.75 | 414355141.25 / 964017.00 | 627.00 / 302.65 |
