| Company Name | Close | Prev Close | Trade / Volume | Year High/Year Low |
| I G Petrochemicals Ltd | 40.30 | 38.50 | 119415.70 / 3008.00 | 105.50 / 31.05 |
| Ibn18 Broadcast Limited | 107.10 | 106.45 | 3618302.35 / 33637.00 | 1264.95 / 82.00 |
| Ici India Ltd | 476.10 | 468.45 | 650959.55 / 1361.00 | 689.00 / 426.60 |
| Icici Bank | 738.70 | 661.70 | 6269579669.65 / 8562073.00 | 1455.50 / 514.00 |
| Icra Limited | 659.30 | 655.15 | 3942046.10 / 5968.00 | 1138.10 / 527.85 |
| Icsa (india) Limited | 300.50 | 286.15 | 13988749.20 / 46610.00 | 1918.30 / 256.10 |
| Idea Cellular Limited | 91.45 | 87.20 | 584114134.85 / 6468817.00 | 160.90 / 74.00 |
| Ifb Agro Industries | 61.40 | 57.70 | 567127.00 / 9917.00 | 171.00 / 48.00 |
| Ifb Industries Ltd | 31.30 | 28.45 | 213120.00 / 6873.00 | 101.80 / 25.30 |
| Ifci | 45.85 | 40.75 | 2458600483.45 / 54658179.00 | 121.20 / 29.10 |
| Ifgl Refractories Lt | 44.95 | 43.70 | 73123.70 / 1627.00 | 102.80 / 32.25 |
| I-flex Sol | 1391.25 | 1373.35 | 342806822.95 / 244075.00 | 2398.00 / 889.00 |
| Igarashi Motors Indi | 42.65 | 41.80 | 129204.70 / 2951.00 | 129.00 / 36.20 |
| Il & Fs Venture Corp | 199.25 | 201.75 | 9283429.15 / 46163.00 | 446.90 / 146.00 |
| Il&fs Investsmart Lt | 197.00 | 196.55 | 53756814.60 / 273611.00 | 310.00 / 97.95 |
| Imp Power Ltd | 122.25 | 109.00 | 328824.15 / 2755.00 | 331.00 / 87.10 |
| Impex Ferro Tech Limited | 25.80 | 24.60 | 240685.25 / 9370.00 | 43.00 / 9.85 |
| Ind Motor Part & Acc | 170.30 | 167.65 | 54455.80 / 313.00 | 295.00 / 158.25 |
| Ind Swift Laboratori | 43.50 | 42.60 | 1545116.00 / 35571.00 | 99.90 / 37.05 |
| India Cements Ltd | 147.60 | 137.90 | 90502819.25 / 624732.00 | 332.60 / 115.45 |
| India Foils Ltd | 15.40 | 14.65 | 197082.55 / 12876.00 | 29.60 / 9.55 |
| India Glycols Ltd | 242.15 | 229.40 | 23444747.00 / 97204.00 | 550.00 / 145.05 |
| India Info | 707.25 | 654.00 | 238772539.55 / 335833.00 | 1974.95 / 475.50 |
| India Nippon Elect | 130.10 | 134.00 | 22531.70 / 172.00 | 215.95 / 110.05 |
| Indiabulls Fin. Ser. | 276.75 | 243.00 | 1136786939.10 / 4106693.00 | 1030.00 / 214.10 |
| Indiabulls Re. Es | 330.00 | 310.10 | 2188132523.75 / 6587263.00 | 850.00 / 228.00 |
| Indiabulls Retail Ser Ltd | 76.30 | 72.65 | 161842.45 / 2155.00 | 279.90 / 46.25 |
| Indiabulls Sec. Ltd. | 64.35 | 58.90 | 328510490.10 / 5079327.00 | 250.00 / 57.10 |
| Indian Bank | 112.35 | 104.25 | 149353053.20 / 1323406.00 | 255.80 / 77.00 |
| Indian Card Clothing | 125.95 | 121.45 | 145120.80 / 1158.00 | 274.00 / 115.55 |
| Indian Hotels | 85.95 | 84.15 | 114637325.55 / 1328968.00 | 177.45 / 75.00 |
| Indian Hume Pipe Co. | 493.70 | 470.15 | 440226.60 / 900.00 | 1489.00 / 356.70 |
| Indian Overseas Bank | 94.60 | 86.90 | 46061283.10 / 487317.00 | 227.45 / 69.80 |
| Indo Asian Fuse | 76.20 | 73.30 | 1070380.55 / 14119.00 | 203.00 / 61.20 |
| Indo Count Industrie | 10.85 | 10.00 | 16879.55 / 1505.00 | 24.50 / 8.60 |
| Indo Rama Synthetics | 28.80 | 27.00 | 411109.10 / 14532.00 | 84.40 / 25.10 |
| Indo Tech Trans | 325.75 | 305.90 | 4313309.70 / 13286.00 | 865.50 / 265.00 |
| Indoco Rem | 248.50 | 247.35 | 1836905.55 / 7378.00 | 391.00 / 205.10 |
| Indowind Energy Ltd | 60.50 | 55.00 | 1692148.75 / 28217.00 | 217.75 / 44.25 |
| Indraprastha Gas Ltd | 111.80 | 107.20 | 21530863.90 / 193412.00 | 182.00 / 91.20 |
| Indraprastha Medical | 28.55 | 27.15 | 853894.40 / 30302.00 | 61.10 / 24.80 |
| Ind-swift Limited | 23.90 | 23.15 | 426031.60 / 17818.00 | 50.70 / 19.60 |
| Indus Develop Bank O | 78.60 | 70.20 | 480982121.30 / 6247204.00 | 181.00 / 57.10 |
| Indus Fila Limited | 115.20 | 109.70 | 70808.20 / 618.00 | 394.95 / 87.00 |
| Indusind Bank Limite | 58.75 | 52.75 | 116288511.75 / 2000951.00 | 136.80 / 45.85 |
| Ineos Abs (india) Limited | 142.25 | 145.00 | 43505.00 / 302.00 | 267.00 / 125.05 |
| Info Edge (i) Ltd | 864.20 | 859.80 | 57987407.25 / 68082.00 | 1645.20 / 700.00 |
| Infomedia India Limited | 135.55 | 134.00 | 81844.45 / 588.00 | 300.00 / 121.00 |
| Infosys | 1602.25 | 1578.30 | 3182354901.55 / 2002057.00 | 2141.95 / 1255.00 |
| Infotech Enterprises | 190.30 | 185.15 | 63072988.40 / 337375.00 | 347.00 / 171.85 |
| Infra. Dev. Fin. Co. Ltd | 100.05 | 93.50 | 2247670810.20 / 22628571.00 | 235.00 / 87.90 |
| Ing Vysya Bank Ltd | 236.65 | 240.90 | 15326730.65 / 64387.00 | 389.00 / 191.25 |
| Ingersoll-rand India Ltd | 363.20 | 355.35 | 2243589.45 / 6185.00 | 434.00 / 231.85 |
| Inox Leisure Limited | 82.65 | 74.60 | 11674625.75 / 142890.00 | 241.90 / 58.10 |
| Insecticides (i) Ltd | 42.05 | 40.45 | 163254.05 / 3878.00 | 106.00 / 33.45 |
| Ioc | 400.15 | 379.20 | 152610072.60 / 385488.00 | 810.00 / 300.00 |
| Iol Netcom Limited | 77.70 | 74.00 | 7017878.55 / 90455.00 | 630.00 / 58.25 |
| Ipca Laboratories Lt | 541.80 | 541.90 | 4419623.95 / 8127.00 | 755.00 / 445.50 |
| Irb Infra Dev Ltd. | 150.55 | 146.00 | 13764201.00 / 90746.00 | 222.00 / 132.00 |
| Ismt Limited | 43.45 | 39.75 | 3494631.00 / 82136.00 | 140.00 / 35.05 |
| Ispat Industries Limited | 24.75 | 22.60 | 657745385.30 / 27119325.00 | 87.00 / 13.30 |
| Itc | 191.60 | 189.85 | 2029607059.15 / 10629539.00 | 239.40 / 151.75 |
| Itd Cementation | 257.25 | 236.60 | 238539.15 / 950.00 | 901.00 / 209.90 |
| Iti Ltd | 31.70 | 27.30 | 12352180.05 / 400449.00 | 88.40 / 21.95 |
| Ivp Ltd | 28.05 | 27.45 | 5052.10 / 176.00 | 90.20 / 21.60 |
| Ivr Prime Urban Dev. Ltd. | 193.35 | 182.55 | 5095779.45 / 26758.00 | 509.70 / 151.50 |
| Ivrcl Infrast & Proj | 329.30 | 301.90 | 568899978.40 / 1771714.00 | 627.00 / 250.70 |
RSS Feeds