| Company Name | Close | Prev Close | Trade / Volume | Year High/Year Low |
| I G Petrochemicals Ltd | 35.35 | 32.65 | 42278.95 / 1220.00 | 105.50 / 31.05 |
| Ibn18 Broadcast Limited | 99.10 | 99.10 | 1965060.80 / 19799.00 | 1264.95 / 82.00 |
| Ici India Ltd | 497.60 | 503.50 | 1179605.05 / 2344.00 | 689.00 / 426.60 |
| Icici Bank | 617.45 | 551.85 | 7407835224.80 / 12384096.00 | 1455.50 / 514.00 |
| Icra Limited | 637.80 | 631.95 | 2815245.40 / 4418.00 | 1163.95 / 527.85 |
| Icsa (india) Limited | 287.30 | 273.60 | 11288561.65 / 40279.00 | 1918.30 / 256.10 |
| Idea Cellular Limited | 80.65 | 77.05 | 753464227.55 / 9585275.00 | 160.90 / 74.00 |
| Ifb Agro Industries | 54.80 | 52.00 | 3115.20 / 57.00 | 171.00 / 48.00 |
| Ifb Industries Ltd | 29.50 | 28.80 | 6185.00 / 210.00 | 101.80 / 25.30 |
| Ifci | 39.30 | 37.95 | 1647834144.45 / 42485987.00 | 121.20 / 29.10 |
| Ifgl Refractories Lt | 43.30 | 45.05 | 140386.90 / 3206.00 | 102.80 / 32.25 |
| I-flex Sol | 1380.75 | 1397.40 | 194945692.80 / 140523.00 | 2510.00 / 889.00 |
| Igarashi Motors Indi | 40.60 | 38.90 | 9719.05 / 234.00 | 129.00 / 36.20 |
| Il & Fs Venture Corp | 200.00 | 201.50 | 9436955.20 / 47242.00 | 446.90 / 146.00 |
| Il&fs Investsmart Lt | 196.80 | 197.80 | 23203200.15 / 117768.00 | 310.00 / 97.95 |
| Imp Power Ltd | 104.00 | 102.90 | 21687.00 / 212.00 | 331.00 / 87.10 |
| Impex Ferro Tech Limited | 23.65 | 22.60 | 72337.50 / 3175.00 | 43.00 / 9.85 |
| Ind Motor Part & Acc | 175.00 | 173.95 | 4022.50 / 23.00 | 295.00 / 158.25 |
| Ind Swift Laboratori | 40.40 | 39.90 | 579912.00 / 14500.00 | 99.90 / 37.05 |
| India Cements Ltd | 135.80 | 131.75 | 45459788.05 / 340042.00 | 332.60 / 115.45 |
| India Foils Ltd | 14.60 | 14.00 | 47323.45 / 3293.00 | 29.60 / 9.55 |
| India Glycols Ltd | 227.35 | 217.75 | 7248665.95 / 32309.00 | 550.00 / 145.05 |
| India Info | 645.90 | 608.85 | 206152562.30 / 325370.00 | 1974.95 / 475.50 |
| India Nippon Elect | 125.05 | 125.00 | 13378.45 / 105.00 | 215.95 / 110.05 |
| Indiabulls Fin. Ser. | 242.20 | 231.45 | 374922016.70 / 1569644.00 | 1030.00 / 214.10 |
| Indiabulls Re. Es | 290.40 | 269.65 | 722437790.90 / 2532354.00 | 850.00 / 228.00 |
| Indiabulls Retail Ser Ltd | 71.15 | 68.50 | 133779.35 / 1884.00 | 279.90 / 46.25 |
| Indiabulls Sec. Ltd. | 59.50 | 59.50 | 88636229.95 / 1487113.00 | 250.00 / 58.10 |
| Indian Bank | 89.60 | 80.80 | 143567159.85 / 1631178.00 | 255.80 / 77.00 |
| Indian Card Clothing | 121.90 | 121.00 | 37845.00 / 312.00 | 274.00 / 115.55 |
| Indian Hotels | 84.45 | 84.00 | 16771225.95 / 198373.00 | 177.45 / 75.00 |
| Indian Hume Pipe Co. | 464.30 | 456.25 | 225726.85 / 486.00 | 1489.00 / 356.70 |
| Indian Overseas Bank | 79.30 | 75.75 | 22786002.55 / 292317.00 | 227.45 / 69.80 |
| Indo Asian Fuse | 72.00 | 70.00 | 178950.80 / 2504.00 | 203.00 / 63.50 |
| Indo Count Industrie | 9.95 | 10.00 | 19420.60 / 2155.00 | 24.50 / 8.60 |
| Indo Rama Synthetics | 26.90 | 26.75 | 148941.65 / 5609.00 | 84.40 / 25.10 |
| Indo Tech Trans | 310.00 | 301.30 | 699973.10 / 2276.00 | 865.50 / 265.00 |
| Indoco Rem | 260.80 | 250.15 | 96692.75 / 384.00 | 391.00 / 205.10 |
| Indowind Energy Ltd | 50.80 | 49.20 | 449322.95 / 8939.00 | 217.75 / 44.25 |
| Indraprastha Gas Ltd | 108.25 | 107.25 | 3275706.90 / 30224.00 | 182.00 / 91.20 |
| Indraprastha Medical | 27.15 | 26.65 | 131555.70 / 4868.00 | 61.10 / 24.80 |
| Ind-swift Limited | 22.95 | 22.00 | 212331.55 / 9314.00 | 50.70 / 19.60 |
| Indus Develop Bank O | 67.15 | 64.80 | 106484583.85 / 1600565.00 | 181.00 / 57.10 |
| Indus Fila Limited | 115.45 | 110.00 | 119942.50 / 1078.00 | 394.95 / 87.00 |
| Indusind Bank Limite | 52.75 | 50.60 | 47086280.45 / 894221.00 | 136.80 / 45.85 |
| Info Edge (i) Ltd | 851.05 | 859.20 | 5122987.30 / 5964.00 | 1645.20 / 700.00 |
| Infomedia India Limited | 130.75 | 131.25 | 3922.50 / 30.00 | 319.00 / 121.00 |
| Infosys | 1547.40 | 1582.30 | 3321832342.10 / 2167356.00 | 2141.95 / 1255.00 |
| Infotech Enterprises | 181.50 | 195.00 | 2104857.05 / 11340.00 | 403.80 / 175.95 |
| Infra. Dev. Fin. Co. Ltd | 109.65 | 95.15 | 2079329026.45 / 20077190.00 | 235.00 / 87.90 |
| Ing Vysya Bank Ltd | 232.10 | 224.95 | 2742939.20 / 11972.00 | 389.00 / 191.25 |
| Ingersoll-rand India Ltd | 368.25 | 365.95 | 3937104.50 / 10635.00 | 434.00 / 231.85 |
| Inox Leisure Limited | 72.35 | 71.95 | 1602621.45 / 22110.00 | 241.90 / 67.00 |
| Insecticides (i) Ltd | 39.35 | 39.55 | 340831.15 / 8646.00 | 106.00 / 33.45 |
| Ioc | 381.85 | 363.45 | 139676901.70 / 371020.00 | 810.00 / 300.00 |
| Iol Netcom Limited | 72.70 | 69.20 | 6648579.85 / 92214.00 | 630.00 / 58.25 |
| Ipca Laboratories Lt | 535.40 | 526.45 | 1539550.90 / 2867.00 | 755.00 / 445.50 |
| Irb Infra Dev Ltd. | 143.70 | 141.75 | 10286522.80 / 71386.00 | 222.00 / 132.00 |
| Ismt Limited | 37.70 | 37.30 | 453398.40 / 12094.00 | 140.00 / 35.05 |
| Ispat Industries Limited | 21.90 | 21.70 | 285243741.35 / 13081539.00 | 87.00 / 13.30 |
| Itc | 176.25 | 167.25 | 863132749.20 / 5000611.00 | 239.40 / 151.75 |
| Itd Cementation | 223.00 | 220.10 | 47503.95 / 213.00 | 901.00 / 209.90 |
| Iti Ltd | 26.30 | 25.95 | 1288342.20 / 49057.00 | 88.40 / 21.95 |
| Ivp Ltd | 27.00 | 28.00 | 3383.90 / 126.00 | 90.20 / 21.60 |
| Ivr Prime Urban Dev. Ltd. | 181.25 | 174.30 | 5729275.45 / 32034.00 | 509.70 / 151.50 |
| Ivrcl Infrast & Proj | 311.05 | 295.05 | 295915243.90 / 968758.00 | 627.00 / 250.70 |
RSS Feeds