| Company Name | Close | Prev Close | Trade / Volume | Year High/Year Low |
| I G Petrochemicals Ltd | 39.50 | 39.10 | 314655.55 / 7978.00 | 45.20 / 13.05 |
| Ibn18 Broadcast Limited | 93.90 | 91.25 | 8018998.50 / 85401.00 | 138.00 / 51.65 |
| Ici India Ltd | 581.45 | 582.50 | 6604635.25 / 11283.00 | 639.00 / 362.35 |
| Icici Bank | 871.45 | 884.25 | 3682713059.85 / 4220574.00 | 980.00 / 252.30 |
| Icra Limited | 819.95 | 824.20 | 12185966.75 / 14715.00 | 940.00 / 326.00 |
| Icsa (india) Limited | 177.40 | 176.60 | 147159244.55 / 830735.00 | 229.80 / 47.60 |
| Idea Cellular Limited | 54.75 | 53.90 | 363750083.55 / 6686030.00 | 91.80 / 37.10 |
| Ifb Agro Industries | 75.35 | 77.50 | 418267.70 / 5599.00 | 85.00 / 34.00 |
| Ifb Industries Ltd | 65.95 | 66.50 | 290259.40 / 4399.00 | 81.85 / 19.30 |
| Ifci | 54.05 | 53.80 | 1322430471.85 / 24282183.00 | 61.80 / 15.60 |
| Ifgl Refractories Lt | 40.35 | 41.30 | 2879252.05 / 69823.00 | 44.40 / 13.60 |
| Igarashi Motors Indi | 33.55 | 33.30 | 343661.50 / 10263.00 | 41.95 / 9.80 |
| Il & Fs Venture Corp | 43.80 | 44.10 | 11206555.20 / 251636.00 | 282.70 / 37.00 |
| Imp Power Ltd | 109.45 | 110.10 | 113926.25 / 1034.00 | 140.40 / 32.30 |
| Impex Ferro Tech Lim | 10.35 | 10.25 | 191838.85 / 18702.00 | 14.40 / 4.45 |
| Ind Motor Part & Acc | 381.00 | 379.90 | 593052.40 / 1549.00 | 391.00 / 113.00 |
| Ind Swift Laboratori | 69.40 | 66.85 | 28935760.25 / 409393.00 | 74.90 / 22.30 |
| Indbank Merch Bank | 16.00 | 16.05 | 113782.05 / 7200.00 | 21.15 / 6.10 |
| India Cements Ltd | 116.05 | 116.85 | 234043581.75 / 1993309.00 | 180.00 / 82.75 |
| India Foils Limited | 14.15 | 14.30 | 325402.55 / 23034.00 | 22.70 / 8.85 |
| India Glycols Ltd | 129.65 | 128.05 | 29623081.35 / 228408.00 | 158.25 / 41.50 |
| India Info | 139.70 | 134.45 | 414504817.85 / 2998738.00 | 173.50 / 34.65 |
| India Nippon Elect | 184.10 | 189.00 | 410093.85 / 2206.00 | 214.00 / 67.00 |
| Indiabulls Fin. Ser. | 135.55 | 135.00 | 161734248.00 / 1189977.00 | 225.00 / 80.80 |
| Indiabulls Power Limited | 33.00 | 32.95 | 79041116.05 / 2393013.00 | 45.05 / 30.60 |
| Indiabulls Real Est. Ltd | 224.95 | 223.95 | 1427635640.20 / 6329674.00 | 298.50 / 83.00 |
| Indiabulls Sec. Ltd. | 35.80 | 36.80 | 103830734.50 / 2862536.00 | 61.30 / 16.85 |
| Indian Bank | 173.85 | 172.15 | 113579594.10 / 656211.00 | 195.90 / 63.60 |
| Indian Card Clothing | 138.80 | 138.65 | 108197.45 / 782.00 | 154.00 / 39.15 |
| Indian Hotels | 88.35 | 88.85 | 62851856.75 / 711433.00 | 92.00 / 34.05 |
| Indian Hume Pipe Co. | 607.45 | 616.15 | 388173.95 / 637.00 | 729.30 / 206.10 |
| Indian Overseas Bank | 116.30 | 117.95 | 105668364.80 / 905871.00 | 140.90 / 37.50 |
| Indo Asian Fuse | 48.70 | 48.50 | 257418.20 / 5307.00 | 69.80 / 24.00 |
| Indo Count Industrie | 9.95 | 9.90 | 55768.00 / 5511.00 | 10.75 / 2.55 |
| Indo Rama Synthetics | 33.00 | 33.30 | 112655.90 / 3401.00 | 45.15 / 10.50 |
| Indo Tech Trans | 370.80 | 358.15 | 77318934.05 / 208994.00 | 377.70 / 221.50 |
| Indoco Remedies Ltd. | 310.35 | 297.40 | 2720153.10 / 8855.00 | 312.30 / 104.00 |
| Indowind Energy Ltd | 49.65 | 51.40 | 90495668.20 / 1764039.00 | 53.60 / 16.05 |
| Indraprastha Gas Ltd | 176.10 | 177.40 | 19678802.55 / 111812.00 | 193.00 / 96.00 |
| Indraprastha Medical | 41.15 | 40.05 | 24872347.95 / 596376.00 | 43.80 / 22.60 |
| Ind-swift Limited | 30.40 | 29.25 | 1998509.25 / 66008.00 | 30.90 / 11.00 |
| Indus Develop Bank O | 130.90 | 133.10 | 624951057.30 / 4748818.00 | 137.40 / 39.50 |
| Indus Fila Limited | 26.10 | 26.50 | 147863.75 / 5655.00 | 62.00 / 13.90 |
| Indusind Bank Limite | 136.70 | 141.00 | 222324597.70 / 1619128.00 | 145.70 / 26.15 |
| Ineos Abs (india) Limited | 163.00 | 165.50 | 192827.45 / 1183.00 | 188.65 / 75.00 |
| Info Edge (i) Ltd | 838.75 | 834.15 | 3842145.55 / 4575.00 | 845.00 / 390.00 |
| Infomedia India Limited | 81.90 | 78.00 | 492644.55 / 6050.00 | 130.70 / 46.40 |
| Infosys | 2383.60 | 2376.95 | 2314855693.75 / 964840.00 | 2457.00 / 1065.00 |
| Infotech Enterprises | 294.70 | 294.40 | 14565619.15 / 48200.00 | 344.30 / 68.80 |
| Infra. Dev. Fin. Co. Ltd | 168.15 | 169.30 | 572397397.20 / 3394512.00 | 179.00 / 44.00 |
| Ing Vysya Bank Ltd | 311.85 | 310.95 | 24481528.25 / 77968.00 | 327.40 / 104.20 |
| Ingersoll-rand India Ltd | 318.15 | 320.95 | 4077808.90 / 12800.00 | 370.00 / 201.20 |
| Inox Leisure Limited | 60.10 | 58.40 | 23959554.15 / 394162.00 | 72.00 / 20.15 |
| Insecticides (i) Ltd | 91.15 | 92.00 | 3427333.20 / 37176.00 | 97.40 / 26.30 |
| Ioc | 310.25 | 299.80 | 498953732.75 / 1621692.00 | 695.80 / 281.15 |
| Iol Netcom Limited | 27.95 | 29.00 | 2160482.20 / 76032.00 | 57.00 / 23.35 |
| Ip Rings Limited | 85.55 | 86.05 | 453163.55 / 5318.00 | 94.10 / 56.50 |
| Ipca Laboratories Lt | 992.15 | 1001.35 | 33157183.15 / 33101.00 | 1080.00 / 284.40 |
| Irb Infra Dev Ltd. | 250.10 | 247.80 | 102069318.15 / 409187.00 | 279.75 / 64.00 |
| Ismt Limited | 55.45 | 53.75 | 17241275.95 / 313632.00 | 60.00 / 15.00 |
| Ispat Industries Limited | 20.50 | 20.65 | 141567110.45 / 6867065.00 | 28.60 / 8.00 |
| Itc | 256.70 | 255.45 | 655507003.00 / 2555711.00 | 271.00 / 156.00 |
| Itd Cementation | 179.75 | 184.10 | 518610.25 / 2830.00 | 231.70 / 57.30 |
| Iti Ltd | 43.65 | 43.40 | 12613659.75 / 286956.00 | 51.80 / 13.25 |
| Ivp Ltd | 30.50 | 31.30 | 136165.15 / 4412.00 | 43.25 / 12.50 |
| Ivr Prime Urban Dev. Ltd. | 184.90 | 183.75 | 18427000.25 / 99238.00 | 189.85 / 24.10 |
| Ivrcl Infrast & Proj | 362.10 | 369.35 | 692669654.95 / 1894852.00 | 425.00 / 82.65 |
RSS Feeds