| Company Name | Close | Prev Close | Trade / Volume | Year High/Year Low |
| I G Petrochemicals Ltd | 37.95 | 38.50 | 148098.45 / 3914.00 | 45.20 / 13.05 |
| Ibn18 Broadcast Limited | 89.65 | 90.85 | 2959413.35 / 33529.00 | 138.00 / 51.65 |
| Ici India Ltd | 571.30 | 573.60 | 2453980.60 / 4285.00 | 639.00 / 362.35 |
| Icici Bank | 850.90 | 865.50 | 6379234508.40 / 7665985.00 | 980.00 / 252.30 |
| Icra Limited | 808.10 | 807.50 | 15921567.00 / 19993.00 | 940.00 / 325.10 |
| Icsa (india) Limited | 159.35 | 164.45 | 93856779.10 / 598240.00 | 229.80 / 47.60 |
| Idea Cellular Limited | 48.95 | 49.20 | 228854621.85 / 4705935.00 | 91.80 / 37.10 |
| Ifb Agro Industries | 71.15 | 72.20 | 391594.20 / 5507.00 | 83.20 / 34.00 |
| Ifb Industries Ltd | 63.55 | 66.05 | 786477.10 / 12574.00 | 81.85 / 19.30 |
| Ifci | 50.80 | 50.55 | 1898483978.35 / 38077917.00 | 61.80 / 15.60 |
| Ifgl Refractories Lt | 35.00 | 36.05 | 1243809.80 / 36104.00 | 42.35 / 13.60 |
| Igarashi Motors Indi | 30.40 | 32.00 | 167578.40 / 5496.00 | 41.95 / 9.80 |
| Il & Fs Venture Corp | 41.25 | 42.40 | 6133990.45 / 151887.00 | 282.70 / 37.00 |
| Imp Power Ltd | 110.05 | 112.20 | 95879.75 / 883.00 | 140.40 / 32.30 |
| Impex Ferro Tech Lim | 9.95 | 10.25 | 164495.65 / 16611.00 | 14.40 / 4.45 |
| Ind Motor Part & Acc | 370.00 | 365.80 | 479421.20 / 1295.00 | 389.90 / 113.00 |
| Ind Swift Laboratori | 62.65 | 64.95 | 2967983.30 / 47570.00 | 74.90 / 22.30 |
| Indbank Merch Bank | 15.65 | 15.60 | 435759.10 / 28305.00 | 21.15 / 6.10 |
| India Cements Ltd | 110.20 | 112.35 | 294402946.35 / 2688625.00 | 180.00 / 78.75 |
| India Foils Limited | 13.75 | 14.10 | 392920.55 / 28565.00 | 22.70 / 8.85 |
| India Glycols Ltd | 115.65 | 117.45 | 9789902.65 / 86287.00 | 158.25 / 41.50 |
| India Info | 129.75 | 132.55 | 376149726.45 / 2972999.00 | 173.50 / 34.65 |
| India Nippon Elect | 185.50 | 190.00 | 145120.40 / 784.00 | 214.00 / 67.00 |
| Indiabulls Fin. Ser. | 125.75 | 126.60 | 197224820.25 / 1628769.00 | 225.00 / 80.80 |
| Indiabulls Power Limited | 32.55 | 32.50 | 273200338.00 / 8625975.00 | 45.05 / 30.60 |
| Indiabulls Real Est. Ltd | 201.60 | 201.80 | 2459317223.60 / 12835804.00 | 298.50 / 81.20 |
| Indiabulls Sec. Ltd. | 34.65 | 35.00 | 57225270.80 / 1674669.00 | 61.30 / 16.85 |
| Indian Bank | 160.50 | 164.15 | 103598415.40 / 654686.00 | 195.90 / 63.60 |
| Indian Card Clothing | 140.30 | 144.20 | 1380181.15 / 9979.00 | 154.00 / 39.15 |
| Indian Hotels | 84.00 | 85.35 | 139029514.55 / 1680767.00 | 92.00 / 34.05 |
| Indian Hume Pipe Co. | 607.15 | 625.65 | 1723125.55 / 2864.00 | 729.30 / 206.10 |
| Indian Overseas Bank | 114.40 | 118.40 | 325585725.75 / 2941820.00 | 140.90 / 37.50 |
| Indo Asian Fuse | 43.25 | 45.25 | 177729.90 / 4086.00 | 69.80 / 24.00 |
| Indo Count Industrie | 9.45 | 9.75 | 1512.00 / 160.00 | 10.75 / 2.55 |
| Indo Rama Synthetics | 29.85 | 30.10 | 509231.00 / 17126.00 | 45.15 / 10.50 |
| Indo Tech Trans | 315.70 | 323.70 | 16096876.20 / 51058.00 | 360.00 / 195.00 |
| Indoco Remedies Ltd. | 263.00 | 267.75 | 267043.40 / 1020.00 | 290.00 / 104.00 |
| Indowind Energy Ltd | 40.70 | 43.00 | 17205468.20 / 427056.00 | 49.20 / 16.05 |
| Indraprastha Gas Ltd | 167.60 | 168.90 | 17653741.10 / 106798.00 | 182.40 / 96.00 |
| Indraprastha Medical | 37.55 | 38.95 | 5609956.75 / 149503.00 | 43.80 / 22.05 |
| Ind-swift Limited | 27.65 | 28.45 | 425283.65 / 15409.00 | 30.90 / 11.00 |
| Indus Develop Bank O | 120.10 | 121.25 | 566649474.75 / 4829720.00 | 137.40 / 39.50 |
| Indus Fila Limited | 23.60 | 24.30 | 311061.90 / 13412.00 | 69.90 / 13.90 |
| Indusind Bank Limite | 120.65 | 121.20 | 82547850.25 / 698833.00 | 145.70 / 26.15 |
| Ineos Abs (india) Limited | 162.00 | 167.90 | 363489.25 / 2199.00 | 188.65 / 70.10 |
| Info Edge (i) Ltd | 806.40 | 824.85 | 1883809.35 / 2325.00 | 845.00 / 390.00 |
| Infomedia India Limited | 76.10 | 77.45 | 283320.05 / 3844.00 | 130.70 / 46.40 |
| Infosys | 2327.85 | 2393.45 | 2391505648.70 / 1021161.00 | 2457.00 / 1065.00 |
| Infotech Enterprises | 280.40 | 294.85 | 4862975.90 / 17392.00 | 344.30 / 68.80 |
| Infra. Dev. Fin. Co. Ltd | 159.70 | 166.45 | 1039671139.15 / 6513766.00 | 179.00 / 44.00 |
| Ing Vysya Bank Ltd | 301.85 | 302.65 | 85938834.15 / 293534.00 | 327.40 / 104.20 |
| Ingersoll-rand India Ltd | 310.50 | 317.70 | 3694597.35 / 11924.00 | 370.00 / 201.20 |
| Inox Leisure Limited | 54.40 | 56.60 | 4754582.35 / 87437.00 | 72.00 / 20.15 |
| Insecticides (i) Ltd | 85.15 | 88.45 | 5513225.10 / 64903.00 | 97.40 / 26.30 |
| Ioc | 292.00 | 291.10 | 294341315.25 / 1010645.00 | 695.80 / 281.15 |
| Iol Netcom Limited | 26.35 | 26.80 | 461785.45 / 17582.00 | 57.00 / 23.35 |
| Ip Rings Limited | 68.55 | 74.40 | 6855.00 / 100.00 | 79.80 / 56.50 |
| Ipca Laboratories Lt | 933.45 | 926.35 | 5719023.45 / 6221.00 | 976.00 / 284.40 |
| Irb Infra Dev Ltd. | 237.95 | 251.45 | 247034910.85 / 1031503.00 | 279.75 / 64.00 |
| Ismt Limited | 52.15 | 51.95 | 9239787.20 / 182089.00 | 60.00 / 15.00 |
| Ispat Industries Limited | 19.20 | 19.70 | 302817859.50 / 15972794.00 | 28.60 / 8.00 |
| Itc | 256.30 | 261.30 | 1130252935.20 / 4426658.00 | 271.00 / 156.00 |
| Itd Cementation | 169.15 | 173.65 | 119309.75 / 698.00 | 231.70 / 57.30 |
| Iti Ltd | 41.75 | 42.75 | 9181720.80 / 221305.00 | 51.80 / 13.25 |
| Ivp Ltd | 28.85 | 29.25 | 67879.15 / 2357.00 | 43.25 / 12.50 |
| Ivr Prime Urban Dev. Ltd. | 164.05 | 170.70 | 26354391.25 / 161500.00 | 180.00 / 24.10 |
| Ivrcl Infrast & Proj | 359.50 | 378.45 | 1300090502.10 / 3642790.00 | 425.00 / 82.65 |
RSS Feeds