| Company Name | Close | Prev Close | Trade / Volume | Year High/Year Low |
| I G Petrochemicals Ltd | 39.00 | 39.50 | 229888.45 / 5867.00 | 45.20 / 13.05 |
| Ibn18 Broadcast Limited | 92.00 | 92.00 | 872714.45 / 9471.00 | 138.00 / 51.65 |
| Ici India Ltd | 621.45 | 617.65 | 713871.00 / 1153.00 | 650.00 / 362.35 |
| Icici Bank | 825.70 | 810.90 | 2469334714.00 / 2995982.00 | 980.00 / 252.30 |
| Icra Limited | 826.40 | 839.10 | 52364901.00 / 61374.00 | 940.00 / 370.60 |
| Icsa (india) Limited | 170.60 | 167.50 | 58888745.70 / 345262.00 | 229.80 / 47.60 |
| Idea Cellular Limited | 58.35 | 57.05 | 163388170.05 / 2825761.00 | 91.80 / 41.20 |
| Ifb Agro Industries | 72.00 | 69.60 | 38177.45 / 540.00 | 85.00 / 34.00 |
| Ifb Industries Ltd | 65.30 | 63.20 | 935323.55 / 14330.00 | 81.85 / 19.30 |
| Ifci | 51.65 | 50.25 | 1209978960.25 / 23524389.00 | 61.80 / 15.80 |
| Ifgl Refractories Lt | 39.60 | 38.40 | 1703233.25 / 42696.00 | 44.40 / 13.60 |
| Igarashi Motors Indi | 31.90 | 32.15 | 22806.40 / 712.00 | 41.95 / 9.80 |
| Il & Fs Venture Corp | 43.65 | 43.65 | 2126578.15 / 48615.00 | 282.70 / 37.00 |
| Imp Power Ltd | 118.90 | 114.00 | 90916.25 / 775.00 | 140.40 / 32.30 |
| Impex Ferro Tech Lim | 10.85 | 10.75 | 92899.80 / 8613.00 | 14.40 / 4.45 |
| Ind Motor Part & Acc | 377.85 | 376.55 | 35515.15 / 94.00 | 444.90 / 122.25 |
| Ind Swift Laboratori | 72.20 | 72.05 | 6138355.60 / 84333.00 | 78.00 / 22.30 |
| Indbank Merch Bank | 15.55 | 15.10 | 125834.25 / 8244.00 | 21.15 / 6.10 |
| India Cements Ltd | 117.40 | 117.05 | 186298711.75 / 1579794.00 | 180.00 / 90.65 |
| India Foils Limited | 14.05 | 13.55 | 1282504.80 / 91265.00 | 22.70 / 8.85 |
| India Glycols Ltd | 123.40 | 122.50 | 3007937.50 / 24370.00 | 158.25 / 41.50 |
| India Info | 132.30 | 127.95 | 263679268.85 / 2005029.00 | 173.50 / 40.20 |
| India Nippon Elect | 202.30 | 204.70 | 466944.55 / 2301.00 | 214.00 / 72.40 |
| Indiabulls Fin. Ser. | 125.65 | 126.00 | 162831325.30 / 1290354.00 | 225.00 / 80.80 |
| Indiabulls Power Limited | 32.90 | 33.45 | 51076791.20 / 1539286.00 | 45.05 / 30.60 |
| Indiabulls Real Est. Ltd | 211.30 | 206.60 | 414561391.35 / 1974561.00 | 298.50 / 83.00 |
| Indiabulls Sec. Ltd. | 32.75 | 32.95 | 38287591.80 / 1162192.00 | 61.30 / 16.85 |
| Indian Bank | 169.10 | 166.15 | 87053049.20 / 515574.00 | 195.90 / 63.60 |
| Indian Card Clothing | 144.90 | 141.70 | 464819.80 / 3243.00 | 154.00 / 39.15 |
| Indian Hotels | 93.60 | 90.50 | 90021223.35 / 964635.00 | 98.00 / 34.05 |
| Indian Hume Pipe Co. | 598.35 | 593.70 | 354520.45 / 588.00 | 729.30 / 206.10 |
| Indian Overseas Bank | 109.00 | 107.40 | 112179809.30 / 1031236.00 | 140.90 / 37.50 |
| Indo Asian Fuse | 51.30 | 48.85 | 1484481.05 / 29128.00 | 69.80 / 24.00 |
| Indo Count Industrie | 11.00 | 10.80 | 2815.90 / 253.00 | 11.40 / 2.55 |
| Indo Rama Synthetics | 34.30 | 34.65 | 572980.50 / 16661.00 | 45.15 / 10.50 |
| Indo Tech Trans | 331.30 | 333.60 | 6408471.40 / 19002.00 | 377.70 / 221.50 |
| Indoco Remedies Ltd. | 350.05 | 350.55 | 2823747.10 / 8057.00 | 355.00 / 104.00 |
| Indowind Energy Ltd | 56.30 | 56.10 | 54510002.50 / 965411.00 | 60.65 / 16.05 |
| Indraprastha Gas Ltd | 193.80 | 186.65 | 33414040.90 / 174224.00 | 197.50 / 96.00 |
| Indraprastha Medical | 39.85 | 39.90 | 3270973.80 / 81555.00 | 43.80 / 22.60 |
| Ind-swift Limited | 30.75 | 31.30 | 886001.40 / 28436.00 | 35.40 / 11.00 |
| Indus Develop Bank O | 124.55 | 120.90 | 514577628.55 / 4147418.00 | 138.90 / 39.50 |
| Indus Fila Limited | 23.85 | 24.15 | 121341.20 / 5078.00 | 50.20 / 13.90 |
| Indusind Bank Limite | 133.35 | 134.15 | 104828874.25 / 779098.00 | 149.20 / 26.15 |
| Ineos Abs (india) Limited | 172.75 | 175.00 | 494220.40 / 2846.00 | 188.65 / 75.00 |
| Info Edge (i) Ltd | 775.10 | 762.65 | 4640941.60 / 5995.00 | 845.00 / 400.00 |
| Infomedia India Limited | 45.70 | 47.70 | 2303292.95 / 50023.00 | 130.70 / 45.20 |
| Infosys | 2502.40 | 2510.10 | 1805387677.20 / 720271.00 | 2571.95 / 1065.00 |
| Infotech Enterprises | 302.85 | 313.10 | 34863235.90 / 112154.00 | 344.30 / 68.80 |
| Infra. Dev. Fin. Co. Ltd | 151.60 | 147.95 | 710537757.60 / 4689590.00 | 179.00 / 44.00 |
| Ing Vysya Bank Ltd | 297.50 | 296.70 | 10761589.45 / 35952.00 | 327.40 / 104.20 |
| Ingersoll-rand India Ltd | 348.85 | 348.65 | 12365051.70 / 35055.00 | 374.75 / 201.20 |
| Inox Leisure Limited | 61.75 | 61.35 | 4055519.80 / 64914.00 | 72.00 / 20.15 |
| Insecticides (i) Ltd | 89.25 | 89.00 | 734789.65 / 8204.00 | 97.40 / 29.90 |
| Ioc | 305.65 | 302.05 | 171162118.85 / 563468.00 | 695.80 / 281.15 |
| Iol Netcom Limited | 25.85 | 25.85 | 979083.00 / 38091.00 | 57.00 / 23.35 |
| Ip Rings Limited | 67.50 | 68.60 | 28755.00 / 420.00 | 94.10 / 56.50 |
| Ipca Laboratories Lt | 1036.50 | 1032.40 | 92520148.15 / 90617.00 | 1080.00 / 291.00 |
| Irb Infra Dev Ltd. | 235.95 | 236.85 | 122705980.40 / 514304.00 | 279.75 / 76.50 |
| Ismt Limited | 52.70 | 50.40 | 6436864.95 / 123631.00 | 60.00 / 15.00 |
| Ispat Industries Limited | 20.10 | 19.40 | 331321543.95 / 16493453.00 | 28.60 / 8.00 |
| Itc | 246.25 | 244.80 | 998632284.00 / 4059047.00 | 271.00 / 156.00 |
| Itd Cementation | 193.15 | 180.00 | 1053100.40 / 5492.00 | 231.70 / 57.30 |
| Iti Ltd | 44.85 | 41.90 | 72616550.15 / 1639802.00 | 51.80 / 13.25 |
| Ivp Ltd | 37.95 | 35.50 | 3994892.85 / 104190.00 | 43.25 / 12.50 |
| Ivr Prime Urban Dev. Ltd. | 173.15 | 173.70 | 5120712.45 / 29448.00 | 189.85 / 24.10 |
| Ivrcl Infrast & Proj | 348.45 | 348.70 | 519102109.60 / 1476464.00 | 425.00 / 82.65 |
RSS Feeds