STOCKSYMBOLOPENHIGHLOWCLOSEPREV CLOSEVOL
IBMNIFTY Ltd
IBMFNIFTY148.00150.98145.30148.28149.09511
ICE Make Refrigeration Ltd
ICEMAKE71.6572.9570.1071.0571.708048
ICICI Bank
ICICIBANK573.95579.00565.00566.20576.7023239564
ICICI Lombard General Insurance Co.
ICICIGI1430.001442.901406.851419.601430.50909210
ICICI Prudential Bank ETF
ICICIBANKN332.00332.00322.00323.14326.118439
ICICI Prudential Bharat 22
ICICIB2236.0936.0935.1835.4835.78187595
ICICI Prudential Gold ETF
ICICIGOLD42.0042.0041.0541.4841.251067645
ICICI Prudential IT ETF
ICICITECH274.00275.78272.31275.61272.2615372
ICICI Prudential Life Insurance Co.
ICICIPRULI455.10461.00450.50455.50454.851378413
ICICI Prudential Liquid ETF
ICICILIQ1000.001000.00999.991000.001000.0021129
ICICI Prudential Midcap Select ETF
ICICIMCAP89.8196.4087.6287.8988.4811811
ICICI Prudential Nifty 100 ETF
ICICINF100165.00165.00161.15162.16162.562773
ICICI Prudential Nifty ETF
ICICINIFTY169.30169.30152.00157.67157.95108131
ICICI Prudential Nifty Low Vol 30 ETF
ICICILOVOL122.70122.70118.30121.27120.5883157
ICICI Prudential Nifty Next 50 ETF
ICICINXT5038.4040.5035.8635.9935.88114787
ICICI Prudential NV20 ETF
ICICINV2081.4094.0079.1081.4680.4817770
ICICI Prudential Sensex ETF
ICICISENSX537.40539.25534.26536.28536.92967
ICICI Securities Ltd
ISEC393.10398.00389.25391.70393.05171961
ICICI500 Ltd
ICICI500209.00209.70202.58206.13206.71790
ICICIALPLV
ICICIALPLV148.48153.00145.00148.23146.7025224
ICICIBANKP Ltd
ICICIBANKP173.00173.80171.50171.76173.3419904
ICICIM150 Ltd
ICICIM15094.4794.4793.0093.3092.86113075
ICRA Ltd
ICRA3571.253623.503457.603500.303542.9013497
IDBI Gold Exchange Traded Fund
IDBIGOLD4545.004545.004206.004243.504229.0592
IDFC FIRST BANK
IDFCFIRSTB56.5557.3055.5055.8057.4577981063
IDFC Ltd
IDFC49.5551.8049.3550.1550.004453225
IDFC Nifty ETF
IDFNIFTYET157.80157.80154.90155.30154.7172
IFB Agro Industries
IFBAGRO422.70429.10415.00423.00412.4016692
IFB Industries Ltd
IFBIND1175.001199.001150.601185.001172.8544066
IFCI Ltd
IFCI11.7012.0011.5511.7011.652998834
IFGL Refractories Ltd
IFGLEXPOR380.10392.00369.10373.95378.40197852
IG Petrochemicals
IGPL476.90476.90460.00461.15472.8032701
Igarashi Motors
IGARASHI331.50342.50325.80335.20331.50263727
IIFL Finance Ltd
IIFL282.30285.40270.95278.20280.15118407
IIFL Seurities Ltd
IIFLSEC52.5553.3051.4051.6052.20228853
IIFL Wealth Management Ltd
IIFLWAM1277.501300.051222.551247.701284.4519951
IL&FS Engineering & Construction Company
IL&FSENGG3.603.603.303.453.4525746
IL&FS Investment Managers Ltd
IVC4.154.153.904.054.0591449
IL&FS Transportation Networks Ltd
IL&FSTRANS2.252.452.252.302.3536900
ImagicaaWorld Entertainment Ltd
IMAGICAA5.906.105.855.906.0049101
Imp Powers
INDLMETER13.3013.8513.3013.5513.306645
Ind-Swift Laboratories Ltd
INDSWFTLAB77.1077.1075.2575.6077.1067079
India Cements Ltd
INDIACEM188.95195.00187.05189.55183.2516353900
India Glycols Ltd
INDIAGLYCO432.40442.20432.40439.00432.00108656
India Motor Parts & Accessories
IMPAL679.70680.00668.00675.65673.95818
India Nippon Electricals
INDNIPPON375.05378.55366.00370.30375.0523891
India Tourism Development Coprp. Ltd
ITDC373.05377.75370.30371.90373.4055147
Indiabulls Housing Finance
IBULHSGFIN190.60195.60188.90192.25191.2514452759
Indiabulls Real Estate Ltd
IBREALEST84.6587.7584.5085.4084.656429222
Indiamart Intermesh Ltd
INDIAMART8293.808449.008230.008396.608216.7599298
Indian Bank
INDIANB113.45122.65113.00118.00113.455620310
Indian Card Clothing
INDIANCARD133.25134.45133.25133.95132.75299
Indian Energy Exchange Ltd
IEX351.00352.60345.50350.10351.551170459
Indian Hotels Co. Ltd
INDHOTEL108.85113.25108.30110.65108.851847187
Indian Hume Pipe Company
INDIANHUME178.00195.25178.00186.45179.55394644
Indian Metals & Ferro Alloys Ltd
IMFA540.60560.15540.60547.15538.1591269
Indian Oil Corporation Ltd
IOC92.8092.9591.3091.7092.9510297316
Indian Overseas Bank
IOB16.3018.4516.1517.9016.0557117244
Indian Railway Catering & Tourism Corp Ltd
IRCTC1730.001753.701715.001730.901726.401250823
Indian Terrain Fashions
INDTERRAIN30.9030.9530.4530.8530.6529117
INDIGOPNTS
INDIGOPNTS2379.002399.002339.102344.502379.8520847
Indo Count Industries
ICIL136.25139.90131.65132.40135.35250173
Indo Rama Synthetics Ltd
INDORAMA37.2039.1037.0538.3037.3037802
Indo Tech Transformers Ltd
INDOTECH94.5094.5090.8591.6592.053298
Indo Thai Securities
INDOTHAI62.5062.5059.0059.2059.75916
Indo-National Ltd
NIPPOBATRY728.00745.05713.25738.60718.703401
Indoco Remedies
INDOCO304.60325.00301.05317.15303.70458411
Indosolar Ltd
INDOSOLAR1.952.151.952.052.0580687
Indostar Capital Finance Ltd
INDOSTAR323.50326.95318.60323.65325.109497
Indowind Energy Ltd
INDOWIND3.954.053.804.003.9037791
Indraprashtha Gas Ltd
IGL530.10544.90528.00542.50525.854672535
Indraprashtha Medical Corp Ltd
INDRAMEDCO58.3059.8057.5058.5056.45599728
Indusind Bank
INDUSINDBK935.00939.70917.45923.65934.904980026
INDUSTOWER
INDUSTOWER263.75267.90255.15256.75263.753101583
Industrial Dev Bank of India
INDBANK14.6016.5013.8015.9013.951399311
Industrial Development Bank of India Ltd
IDBI37.2038.5036.8537.1037.1519908689
Industrial Investment Trust
IITL59.1059.2054.3056.1557.604333
Ineos Styrolutions India Ltd
INEOSSTYRO1023.801045.001023.751032.051023.8015430
Infibeam Aveneus Ltd
INFIBEAM44.8045.2544.1044.7544.751560873
Info Edge (India) Ltd
NAUKRI4850.004867.804740.004791.404842.00675704
Infobean Technologies Ltd
INFOBEAN153.00155.90149.45153.65152.4038412
Infomedia Press Ltd
INFOMEDIA3.603.603.303.503.4528265
Infosys Ltd
INFY1455.001455.001430.051441.051439.856052712
Ingersollrand (India) Ltd
INGERRAND731.00731.05718.85724.60727.1069375
Innovana Thinklabs Ltd
INNOVANA109.70109.70109.70109.70104.502000
Innovative Tyre & Tubes Ltd
INNOVATIVE7.757.757.707.708.1012000
Inox Leisure Ltd
INOXLEISUR272.00280.00268.00275.10276.90241108
Inox Wind Ltd
INOXWIND70.6571.5069.5070.2570.6558691
Insecticides India
INSECTICID469.90471.00465.25467.70467.5517544
Inspirisys Solutions Ltd
INSPIRISYS45.9545.9544.6045.0546.3017791
Intelelct Design Arena Ltd
INTELLECT711.00724.35701.00708.15716.35198001
Intense Technologies Ltd
INTENTECH32.5034.7032.0533.9531.9044848
Interglobe Aviation
INDIGO1621.551663.701608.001646.951640.75624303
Intrasoft Technologies
ISFT68.4572.5068.4071.4068.6041777
Inventure Growth & Securities
INVENTURE29.1531.3029.1530.1029.3057361
Invesco India Gold Exchange Traded Fund
IVZINGOLD4247.904289.954138.954189.504248.85183
Invesco India Nifty Exchange Traded Fund
IVZINNIFTY1650.001650.001594.251594.251609.0015
IOL Chemicals & Pharmaceuticals
IOLCP615.00639.90611.80634.25609.801677467
IPCA Laboratories Ltd
IPCALAB2065.952110.902027.002086.002060.20338148
IRB Infrastructure Developers Ltd
IRB109.05110.90108.95110.20109.05827267
Ircon International Ltd
IRCON89.5090.4589.0090.0590.003472994
IRFC
IRFC22.0022.0521.9021.9521.9516396258
Iris Clothing Ltd
IRISDOREME85.4090.8585.4089.3588.001939
ISMT Ltd
ISMTLTD11.3011.3011.0011.1011.0597714
ITC Ltd
ITC213.75215.95212.55213.10213.2516364247
ITD Cementation India
ITDCEM82.4084.0080.4081.2581.70594484
ITI Ltd
ITI116.65117.85115.50115.90116.60213699
IVP Ltd
IVP109.85111.75104.15108.95106.80895
IZMO Ltd
IZMO66.0070.0561.3069.0563.70459855
Nippon India ETF Infra BEES
INFRABEES451.00464.10424.00431.15433.70507
Vodafone Idea Ltd
IDEA9.459.709.409.409.4098860394

Note : The data is taken from NSE.