NSE Today - TRW Stockbrokers Ltd

Date	Stock	Open	High	Low	Close	Change	Volume	Value	Chart
23/Jun/2017	7UP	90.00	90.00	90.00	90.00	0.00	122,114	10,991,233.10	Chart
23/Jun/2017	ABCTRANS	0.50	0.50	0.50	0.50	0.00	13,265	6,632.50	Chart
23/Jun/2017	ACADEMY	0.50	0.50	0.50	0.50	0.00	53,500	26,750.00	Chart
23/Jun/2017	ACCESS	9.22	9.15	8.80	8.86	-0.36	65,501,173	593,646,956.60	Chart
23/Jun/2017	AFRIPRUD	2.99	2.91	2.90	2.90	-0.09	958,124	2,784,355.29	Chart
23/Jun/2017	AGLEVENT	0.82	0.86	0.86	0.86	0.04	155,892	134,067.12	Chart
23/Jun/2017	AIICO	0.56	0.58	0.54	0.58	0.02	4,593,627	2,551,659.81	Chart
23/Jun/2017	AIRSERVICE	4.50	4.50	4.50	4.50	0.00	115,800	544,472.00	Chart
23/Jun/2017	ALEX	9.75	9.75	9.75	9.75	0.00	500	4,635.00	Chart
23/Jun/2017	ASHAKACEM	16.27	17.08	17.08	17.08	0.81	87,827	1,490,767.48	Chart
23/Jun/2017	BERGER	7.12	7.12	7.12	7.12	0.00	108,523	807,945.29	Chart
23/Jun/2017	BETAGLAS	52.17	52.17	52.17	52.17	0.00	700	35,480.43	Chart
23/Jun/2017	BOCGAS	3.30	3.30	3.30	3.30	0.00	15,102	47,420.28	Chart
23/Jun/2017	CADBURY	13.54	13.10	13.10	13.10	-0.44	425,830	5,572,770.79	Chart
23/Jun/2017	CAP	34.99	33.25	33.25	33.25	-1.74	72,635	2,420,589.75	Chart
23/Jun/2017	CAVERTON	0.90	0.94	0.94	0.94	0.04	104,000	97,760.00	Chart
23/Jun/2017	CCNN	10.74	10.21	10.21	10.21	-0.53	226,190	2,309,399.90	Chart
23/Jun/2017	CHAMPION	2.80	2.93	2.67	2.93	0.13	298,492	831,565.84	Chart
23/Jun/2017	CHAMS	0.50	0.50	0.50	0.50	0.00	600	300.00	Chart
23/Jun/2017	CILEASING	0.60	0.63	0.58	0.63	0.03	2,405,005	1,512,173.15	Chart
23/Jun/2017	CONOIL	44.56	44.56	44.56	44.56	0.00	367,193	17,618,819.06	Chart
23/Jun/2017	CONTINSURE	1.29	1.31	1.27	1.27	-0.02	1,966,767	2,515,887.95	Chart
23/Jun/2017	CORNERST	0.50	0.50	0.50	0.50	0.00	20,684	10,342.00	Chart
23/Jun/2017	COURTVILLE	0.50	0.50	0.50	0.50	0.00	1	0.50	Chart
23/Jun/2017	CUSTODYINS	3.43	3.50	3.44	3.50	0.07	1,566,827	5,465,565.24	Chart
23/Jun/2017	CUTIX	1.88	1.90	1.90	1.90	0.02	144,000	275,629.00	Chart
23/Jun/2017	CWG	2.54	2.54	2.54	2.54	0.00	116	294.64	Chart
23/Jun/2017	DAARCOMM	0.50	0.50	0.50	0.50	0.00	10,000	5,000.00	Chart
23/Jun/2017	DANGCEM	205.00	199.98	195.60	195.60	-9.40	431,291	84,959,964.32	Chart
23/Jun/2017	DANGFLOUR	4.92	4.85	4.68	4.82	-0.10	2,434,964	11,489,193.24	Chart
23/Jun/2017	DANGSUGAR	9.01	9.07	9.02	9.03	0.02	3,038,752	27,501,016.99	Chart
23/Jun/2017	DIAMONDBNK	1.08	1.13	1.07	1.13	0.05	16,126,149	18,051,938.87	Chart
23/Jun/2017	DUNLOP	0.50	0.50	0.50	0.50	0.00	24,459	12,229.50	Chart
23/Jun/2017	EQUITYASUR	0.50	0.50	0.50	0.50	0.00	505	252.50	Chart
23/Jun/2017	ETERNA	3.58	3.55	3.55	3.55	-0.03	213,431	759,653.68	Chart
23/Jun/2017	ETI	13.96	13.27	13.27	13.27	-0.69	910,359	12,097,513.25	Chart
23/Jun/2017	ETRANZACT	5.00	5.00	5.00	5.00	0.00	1,148	5,625.20	Chart
23/Jun/2017	EVANSMED	0.50	0.50	0.50	0.50	0.00	20,000	10,000.00	Chart
23/Jun/2017	FBNH	6.08	6.25	5.78	5.89	-0.19	48,872,765	287,561,429.90	Chart
23/Jun/2017	FCMB	1.18	1.23	1.13	1.19	0.01	31,426,329	37,413,035.98	Chart
23/Jun/2017	FG122020S1	99.35	99.50	99.50	99.50	0.15	1,010	1,004,950.00	Chart
23/Jun/2017	FGS2019S1	85.01	82.00	82.00	82.00	-3.01	52	42,640.00	Chart
23/Jun/2017	FIDELITYBK	1.19	1.22	1.14	1.20	0.01	19,045,510	22,631,729.63	Chart
23/Jun/2017	FIDSON	2.85	2.75	2.72	2.75	-0.10	412,462	1,137,175.55	Chart
23/Jun/2017	FIRSTALUM	0.58	0.58	0.58	0.58	0.00	26,600	15,960.00	Chart
23/Jun/2017	FLOURMILL	29.20	27.90	27.74	27.74	-1.46	1,348,026	37,544,441.36	Chart
23/Jun/2017	FO	50.04	50.04	50.04	50.04	0.00	695,099	34,752,969.63	Chart
23/Jun/2017	FORTISMFB	2.58	2.58	2.58	2.58	0.00	1,000	2,700.00	Chart
23/Jun/2017	GLAXOSMITH	20.45	20.45	20.45	20.45	0.00	108,701	2,185,096.57	Chart
23/Jun/2017	GNI	0.50	0.50	0.50	0.50	0.00	393	196.50	Chart
23/Jun/2017	GUARANTY	34.34	34.50	32.80	34.50	0.16	9,199,904	313,494,379.00	Chart
23/Jun/2017	GUINEAINS	0.50	0.50	0.50	0.50	0.00	1,295	647.50	Chart
23/Jun/2017	GUINNESS	71.50	71.50	71.50	71.50	0.00	125,071	8,889,999.95	Chart
23/Jun/2017	HONYFLOUR	1.95	1.95	1.86	1.86	-0.09	613,399	1,154,262.14	Chart
23/Jun/2017	INTBREW	29.12	29.12	29.12	29.12	0.00	4,715	141,093.75	Chart
23/Jun/2017	INTENEGINS	0.50	0.50	0.50	0.50	0.00	500	250.00	Chart
23/Jun/2017	INTERLINK	3.80	3.80	3.80	3.80	0.00	1	3.61	Chart
23/Jun/2017	JAIZBANK	0.76	0.73	0.73	0.73	-0.03	2,281,997	1,665,857.81	Chart
23/Jun/2017	JAPAULOIL	0.50	0.50	0.50	0.50	0.00	80,772	40,386.00	Chart
23/Jun/2017	JBERGER	41.52	41.52	41.52	41.52	0.00	21,035	834,090.75	Chart
23/Jun/2017	LASACO	0.50	0.50	0.50	0.50	0.00	3,605	1,802.50	Chart
23/Jun/2017	LAWUNION	1.02	1.02	1.02	1.02	0.00	2	1.94	Chart
23/Jun/2017	LEARNAFRCA	0.87	0.83	0.83	0.83	-0.04	223,000	185,090.00	Chart
23/Jun/2017	LINKASSURE	0.59	0.61	0.61	0.61	0.02	1,426,950	858,439.50	Chart
23/Jun/2017	LIVESTOCK	1.13	1.18	1.08	1.10	-0.03	18,569,158	20,628,391.95	Chart
23/Jun/2017	MANSARD	2.30	2.19	2.19	2.19	-0.11	221,752	485,636.88	Chart
23/Jun/2017	MAYBAKER	4.98	4.74	4.74	4.74	-0.24	481,365	2,281,670.10	Chart
23/Jun/2017	MEDVIEWAIR	1.60	1.60	1.60	1.60	0.00	600	1,008.00	Chart
23/Jun/2017	MEYER	0.70	0.70	0.70	0.70	0.00	5,000	3,650.00	Chart
23/Jun/2017	MOBIL	248.00	248.00	248.00	248.00	0.00	23,683	5,796,573.20	Chart
23/Jun/2017	MORISON	1.65	1.65	1.65	1.65	0.00	23	37.95	Chart
23/Jun/2017	MRS	39.03	39.03	39.03	39.03	0.00	134,825	4,892,808.12	Chart
23/Jun/2017	NAHCO	2.95	3.05	2.81	3.05	0.10	1,549,776	4,505,840.52	Chart
23/Jun/2017	NASCON	9.56	9.36	9.33	9.33	-0.23	452,756	4,222,107.12	Chart
23/Jun/2017	NB	158.03	158.00	151.00	151.90	-6.13	1,718,129	269,545,962.30	Chart
23/Jun/2017	NCR	7.71	7.71	7.71	7.71	0.00	7,955	58,310.15	Chart
23/Jun/2017	NEIMETH	0.96	1.00	0.92	0.98	0.02	11,530,774	11,040,968.45	Chart
23/Jun/2017	NEM	0.96	0.96	0.95	0.95	-0.01	981,300	932,780.00	Chart
23/Jun/2017	NESTLE	900.01	900.01	900.00	900.01	0.00	278,790	250,895,384.80	Chart
23/Jun/2017	NIG-GERMAN	3.62	3.62	3.62	3.62	0.00	100	344.00	Chart
23/Jun/2017	NIGERINS	0.50	0.50	0.50	0.50	0.00	1,000	500.00	Chart
23/Jun/2017	NNFM	5.71	5.71	5.71	5.71	0.00	523	2,868.43	Chart
23/Jun/2017	NPFMCRFBK	1.45	1.45	1.45	1.45	0.00	30,375	41,922.75	Chart
23/Jun/2017	NSE30	1496.74	1498.05	1461.53	1463.47	-33.27	265,858,111	3,021,205,450.00	Chart
23/Jun/2017	NSE50	1655.00	1657.01	1615.56	1617.42	-37.58	357,703,672	3,166,056,791.00	Chart
23/Jun/2017	NSEASEM	1171.93	1171.93	1171.93	1171.93	0.00	38,605	66,467.65	Chart
23/Jun/2017	NSEASI	32928.44	32952.38	32102.86	32122.14	-806.30	417,529,761	3,246,496,993.00	Chart
23/Jun/2017	NSEBNK	392.49	394.29	381.00	386.53	-5.96	178,296,538	1,791,466,426.00	Chart
23/Jun/2017	NSECNSMRGDS	793.22	793.22	776.01	778.13	-15.09	11,615,283	642,238,807.20	Chart
23/Jun/2017	NSEINDUSTR	1960.13	1960.13	1870.94	1870.94	-89.19	1,900,166	135,422,597.60	Chart
23/Jun/2017	NSEINS	139.91	139.93	137.66	137.95	-1.96	9,637,517	7,423,281.28	Chart
23/Jun/2017	NSELOTUSISLM	2072.56	2072.70	2033.51	2033.51	-39.05	6,568,859	449,222,911.60	Chart
23/Jun/2017	NSEMAINBOARD	1473.62	1473.60	1448.78	1450.86	-22.76	337,723,227	2,252,133,132.00	Chart
23/Jun/2017	NSEOILGAS	317.78	319.84	316.22	319.84	2.06	6,274,973	132,823,596.70	Chart
23/Jun/2017	NSEPENSION	1147.05	1147.05	1122.62	1125.82	-21.23	353,446,431	3,148,244,979.00	Chart
23/Jun/2017	NSEPREMIUM	2210.91	2226.38	2124.50	2124.50	-86.41	79,806,534	994,363,861.40	Chart
23/Jun/2017	NSLTECH	0.50	0.50	0.50	0.50	0.00	500	250.00	Chart
23/Jun/2017	OANDO	7.00	7.24	6.66	7.24	0.24	4,975,247	34,412,146.26	Chart
23/Jun/2017	OKOMUOIL	64.80	61.56	61.56	61.56	-3.24	70,760	4,356,018.00	Chart
23/Jun/2017	PHARMDEKO	2.18	2.25	2.25	2.25	0.07	208,038	468,316.56	Chart
23/Jun/2017	PRESCO	73.00	73.00	73.00	73.00	0.00	2,586	179,339.10	Chart
23/Jun/2017	PRESTIGE	0.50	0.50	0.50	0.50	0.00	2	1.00	Chart
23/Jun/2017	PZ	19.91	20.90	20.90	20.90	0.99	612,511	12,800,489.90	Chart
23/Jun/2017	REDSTAREX	4.61	4.61	4.61	4.61	0.00	38,282	169,696.08	Chart
23/Jun/2017	REGALINS	0.50	0.50	0.50	0.50	0.00	1,502	751.00	Chart
23/Jun/2017	RTBRISCOE	0.50	0.50	0.50	0.50	0.00	7,338	3,669.00	Chart
23/Jun/2017	SCOA	3.77	3.77	3.77	3.77	0.00	500	1,795.00	Chart
23/Jun/2017	SEPLAT	460.00	460.00	460.00	460.00	0.00	73,462	33,889,540.00	Chart
23/Jun/2017	SKYEBANK	0.70	0.67	0.67	0.67	-0.03	1,173,740	786,405.80	Chart
23/Jun/2017	SOVRENINS	0.50	0.50	0.50	0.50	0.00	1	0.50	Chart
23/Jun/2017	STACO	0.50	0.50	0.50	0.50	0.00	1,502	751.00	Chart
23/Jun/2017	STANBIC	30.60	30.60	30.60	30.60	0.00	154,945	4,682,020.17	Chart
23/Jun/2017	STDINSURE	0.50	0.50	0.50	0.50	0.00	501	250.50	Chart
23/Jun/2017	STERLNBANK	0.97	1.01	0.93	1.01	0.04	12,525,643	12,581,103.93	Chart
23/Jun/2017	TOTAL	272.01	272.01	272.01	272.01	0.00	5,464	1,460,740.44	Chart
23/Jun/2017	TOURIST	3.65	3.65	3.65	3.65	0.00	250	957.50	Chart
23/Jun/2017	TRANSCOHOT	6.55	6.87	6.87	6.87	0.32	91,020	625,307.40	Chart
23/Jun/2017	TRANSCORP	1.45	1.45	1.38	1.43	-0.02	71,613,518	99,355,716.20	Chart
23/Jun/2017	TRANSEXPR	0.91	0.87	0.87	0.87	-0.04	140,000	121,800.00	Chart
23/Jun/2017	UAC-PROP	2.80	2.90	2.70	2.88	0.08	4,179,395	11,856,321.40	Chart
23/Jun/2017	UACN	18.00	17.55	17.42	17.42	-0.58	594,288	10,409,657.17	Chart
23/Jun/2017	UBA	8.74	8.74	8.31	8.32	-0.42	23,114,602	193,438,180.90	Chart
23/Jun/2017	UBN	5.76	5.85	5.85	5.85	0.09	561,163	3,217,409.49	Chart
23/Jun/2017	UCAP	3.13	3.27	3.10	3.20	0.07	6,181,366	19,332,976.99	Chart
23/Jun/2017	UNHOMES	3.02	3.02	3.02	3.02	0.00	2,787	7,998.69	Chart
23/Jun/2017	UNILEVER	42.99	42.99	42.99	42.99	0.00	7,161	279,958.41	Chart
23/Jun/2017	UNIONDAC	0.50	0.50	0.50	0.50	0.00	2,500,000	1,250,000.00	Chart
23/Jun/2017	UNIONDICON	13.45	13.45	13.45	13.45	0.00	1	12.78	Chart
23/Jun/2017	UNITYBNK	0.76	0.76	0.76	0.76	0.00	2,167	1,581.91	Chart
23/Jun/2017	UNITYKAP	0.50	0.50	0.50	0.50	0.00	5	2.50	Chart
23/Jun/2017	UPL	3.57	3.57	3.57	3.57	0.00	41,750	142,017.50	Chart
23/Jun/2017	VITAFOAM	2.84	2.82	2.82	2.82	-0.02	134,573	379,327.50	Chart
23/Jun/2017	WAPCO	51.15	48.61	48.60	48.60	-2.55	911,827	44,609,938.86	Chart
23/Jun/2017	WAPIC	0.50	0.50	0.50	0.50	0.00	1,846,769	923,664.70	Chart
23/Jun/2017	WEMABANK	0.60	0.60	0.57	0.57	-0.03	809,557	464,747.49	Chart
23/Jun/2017	ZENITHBANK	21.40	21.40	20.33	20.33	-1.07	30,502,478	621,842,467.20	Chart