| Company Name | Close | Prev Close | Trade / Volume | Year High/Year Low |
| I G Petrochemicals Ltd | 55.60 | 54.20 | 148280.90 / 2657.00 | 105.50 / 35.20 |
| Ibn18 Broadcast Limited | 121.55 | 120.60 | 3727396.55 / 30745.00 | 1264.95 / 103.00 |
| Ici India Ltd | 561.55 | 562.00 | 347629.85 / 620.00 | 689.00 / 426.60 |
| Icici Bank | 942.85 | 928.35 | 2986291551.20 / 3199011.00 | 1455.50 / 720.05 |
| Icra Limited | 754.85 | 764.45 | 750395.90 / 990.00 | 1163.95 / 527.85 |
| Icsa (india) Limited | 419.95 | 419.80 | 32486865.30 / 76877.00 | 1918.30 / 290.00 |
| Idea Cellular Limited | 110.20 | 109.10 | 1227989129.80 / 11174907.00 | 160.90 / 88.00 |
| Ifb Agro Industries | 64.20 | 67.90 | 43716.60 / 672.00 | 171.00 / 43.60 |
| Ifb Industries Ltd | 40.95 | 41.05 | 124567.30 / 3039.00 | 101.80 / 15.65 |
| Ifci | 62.80 | 63.00 | 2186656956.70 / 34764472.00 | 121.20 / 36.55 |
| Ifgl Refractories Lt | 58.50 | 57.00 | 71650.10 / 1233.00 | 102.80 / 32.25 |
| I-flex Sol | 1403.30 | 1362.55 | 249375292.75 / 179300.00 | 2635.00 / 889.00 |
| Igarashi Motors Indi | 53.90 | 54.05 | 222756.55 / 4130.00 | 129.00 / 45.55 |
| Il & Fs Venture Corp | 297.95 | 305.40 | 1125788.95 / 3687.00 | 446.90 / 132.00 |
| Il&fs Investsmart Lt | 198.20 | 191.55 | 117171592.35 / 597604.00 | 310.00 / 97.95 |
| Imp Power Ltd | 151.15 | 153.25 | 68159.70 / 451.00 | 331.00 / 96.15 |
| Impex Ferro Tech Lim | 27.60 | 26.25 | 4214540.80 / 152905.00 | 34.30 / 9.85 |
| Ind Motor Part & Acc | 200.00 | 206.95 | 13398.80 / 66.00 | 295.00 / 158.25 |
| Ind Swift Laboratori | 51.05 | 51.25 | 1437370.15 / 28109.00 | 99.90 / 37.05 |
| India Cements Ltd | 168.50 | 165.55 | 240999430.55 / 1432658.00 | 332.60 / 151.20 |
| India Foils | 18.20 | 17.30 | 1267255.00 / 69981.00 | 29.60 / 7.00 |
| India Glycols Ltd | 380.30 | 372.50 | 234477329.35 / 616898.00 | 550.00 / 132.10 |
| India Info | 873.45 | 902.70 | 179228715.80 / 202153.00 | 1974.95 / 410.20 |
| India Nippon Elect | 144.90 | 147.10 | 1449.00 / 10.00 | 215.95 / 121.25 |
| Indiabulls Fin. Ser. | 453.95 | 456.90 | 238023061.35 / 518390.00 | 1030.00 / 337.50 |
| Indiabulls Re. Es | 539.05 | 554.80 | 694862553.25 / 1278652.00 | 850.00 / 340.00 |
| Indiabulls Sec. Ltd. | 117.40 | 116.00 | 765044370.60 / 6479806.00 | 250.00 / 85.10 |
| Indian Bank | 144.05 | 142.35 | 71650768.30 / 496343.00 | 255.80 / 114.80 |
| Indian Card Clothing | 156.75 | 157.30 | 280961.25 / 1769.00 | 274.00 / 133.00 |
| Indian Hotels | 119.40 | 118.85 | 29716194.20 / 249459.00 | 177.45 / 95.00 |
| Indian Hume Pipe Co. | 636.80 | 623.75 | 255067.20 / 401.00 | 1489.00 / 356.70 |
| Indian Overseas Bank | 148.00 | 148.00 | 14672396.35 / 99193.00 | 227.45 / 99.00 |
| Indo Asian Fuse | 98.55 | 98.15 | 743616.40 / 7520.00 | 203.00 / 88.50 |
| Indo Count Industrie | 12.90 | 12.40 | 55776.55 / 4468.00 | 24.50 / 9.30 |
| Indo Rama Synthetics | 38.05 | 37.60 | 992641.80 / 25985.00 | 84.40 / 31.00 |
| Indo Tech Trans | 496.90 | 469.80 | 12744602.00 / 26368.00 | 865.50 / 331.10 |
| Indoco Rem | 295.95 | 279.65 | 2196603.80 / 7511.00 | 391.00 / 205.10 |
| Indowind Energy Ltd | 70.30 | 69.05 | 886580.05 / 12621.00 | 217.75 / 44.25 |
| Indraprastha Gas Ltd | 122.85 | 123.70 | 9361724.20 / 75512.00 | 182.00 / 91.20 |
| Indraprastha Medical | 31.80 | 31.60 | 2422107.60 / 76190.00 | 61.10 / 26.50 |
| Ind-swift Limited | 28.90 | 28.30 | 1768302.75 / 61236.00 | 50.70 / 19.60 |
| Indus Develop Bank O | 100.55 | 100.35 | 162141035.15 / 1609220.00 | 181.00 / 81.50 |
| Indus Fila Limited | 104.15 | 103.65 | 244376.80 / 2335.00 | 394.95 / 87.00 |
| Indusind Bank Limite | 87.70 | 86.55 | 102627277.15 / 1164718.00 | 136.80 / 42.60 |
| Info Edge (i) Ltd | 999.50 | 989.65 | 9766819.30 / 9701.00 | 1645.20 / 675.50 |
| Infomedia India Limited | 228.05 | 220.70 | 755633.50 / 3200.00 | 319.00 / 191.10 |
| Infosys | 1871.40 | 1893.10 | 3965737609.85 / 2108093.00 | 2141.95 / 1255.00 |
| Infotech Enterprises | 272.25 | 271.05 | 3623629.90 / 13253.00 | 410.00 / 175.95 |
| Infra. Dev. Fin. Co. Ltd | 168.65 | 168.65 | 466435176.65 / 2767125.00 | 235.00 / 105.00 |
| Ing Vysya Bank Ltd | 300.00 | 298.45 | 7302388.45 / 24289.00 | 389.00 / 221.20 |
| Ingersoll-rand India Ltd | 294.95 | 290.90 | 1239352.70 / 4215.00 | 434.00 / 231.85 |
| Inox Leisure Limited | 109.80 | 109.45 | 7518022.15 / 68056.00 | 241.90 / 80.80 |
| Insecticides (i) Ltd | 48.50 | 46.55 | 224972.35 / 4729.00 | 128.00 / 33.45 |
| Ioc | 411.50 | 400.15 | 226357431.00 / 553699.00 | 810.00 / 349.00 |
| Iol Netcom Limited | 126.85 | 128.70 | 1193559.05 / 9447.00 | 630.00 / 82.20 |
| Ipca Laboratories Lt | 590.75 | 582.85 | 5676022.50 / 9643.00 | 795.00 / 445.50 |
| Irb Infra Dev Ltd. | 210.15 | 206.05 | 75766683.45 / 360016.00 | 222.00 / 160.50 |
| Ismt Limited | 57.50 | 57.05 | 754871.75 / 13182.00 | 140.00 / 48.75 |
| Ispat Industries Limited | 33.30 | 32.70 | 696214554.40 / 21166896.00 | 87.00 / 13.10 |
| Itc | 227.10 | 226.20 | 551093589.80 / 2445705.00 | 239.40 / 145.00 |
| Itd Cementation | 367.40 | 359.90 | 429260.25 / 1171.00 | 901.00 / 282.50 |
| Iti Ltd | 39.30 | 39.70 | 3106546.00 / 78737.00 | 88.40 / 28.30 |
| Ivp Ltd | 36.85 | 38.00 | 26698.50 / 707.00 | 90.20 / 21.60 |
| Ivr Prime Urban Dev. Ltd. | 204.15 | 199.85 | 26046853.50 / 128235.00 | 509.70 / 151.50 |
| Ivrcl Infrast & Proj | 437.80 | 425.40 | 278805378.20 / 638693.00 | 627.00 / 302.65 |
