NSE Today - TRW Stockbrokers Ltd

Date	Stock	Open	High	Low	Close	Change	Volume	Value	Chart
23/Jan/2015	7UP	162.00	162.00	161.00	162.00	0.00	411,882	66,675,298.44	Chart
23/Jan/2015	ABCTRANS	0.55	0.53	0.53	0.53	-0.02	254,727	135,005.31	Chart
23/Jan/2015	ACADEMY	1.18	1.18	1.18	1.18	0.00	37,232	42,072.16	Chart
23/Jan/2015	ACCESS	5.20	5.16	4.99	4.99	-0.21	76,852,665	385,530,420.80	Chart
23/Jan/2015	AFRIPRUD	2.81	2.80	2.80	2.80	-0.01	957,710	2,680,808.29	Chart
23/Jan/2015	AFROMEDIA	0.50	0.50	0.50	0.50	0.00	50	25.00	Chart
23/Jan/2015	AGLEVENT	1.20	1.20	1.20	1.20	0.00	87,117	109,222.36	Chart
23/Jan/2015	AIICO	0.75	0.78	0.75	0.78	0.03	478,124	367,233.92	Chart
23/Jan/2015	AIRSERVICE	1.67	1.75	1.75	1.75	0.08	305,630	534,852.50	Chart
23/Jan/2015	ASHAKACEM	21.28	21.28	21.28	21.28	0.00	180,145	3,777,635.32	Chart
23/Jan/2015	BERGER	9.00	9.00	9.00	9.00	0.00	5,302	45,332.10	Chart
23/Jan/2015	BETAGLAS	30.00	30.00	30.00	30.00	0.00	37,000	1,063,750.00	Chart
23/Jan/2015	CADBURY	39.90	39.90	39.90	39.90	0.00	28,935	1,122,139.00	Chart
23/Jan/2015	CAP	36.00	36.00	36.00	36.00	0.00	90,248	3,259,861.57	Chart
23/Jan/2015	CAVERTON	3.00	3.00	3.00	3.00	0.00	10,031,000	30,092,690.00	Chart
23/Jan/2015	CHAMPION	6.39	6.08	6.08	6.08	-0.31	317,707	1,934,173.73	Chart
23/Jan/2015	CHAMS	0.50	0.50	0.50	0.50	0.00	198,282	99,141.00	Chart
23/Jan/2015	CONTINSURE	0.91	0.92	0.92	0.92	0.01	2,000,050	1,839,554.50	Chart
23/Jan/2015	CORNERST	0.50	0.50	0.50	0.50	0.00	12,500	6,250.00	Chart
23/Jan/2015	COSTAIN	0.62	0.65	0.65	0.65	0.03	295,414	190,500.41	Chart
23/Jan/2015	COURTVILLE	0.50	0.50	0.50	0.50	0.00	42,500	21,250.00	Chart
23/Jan/2015	CUSTODYINS	3.85	3.81	3.81	3.81	-0.04	552,805	2,105,274.00	Chart
23/Jan/2015	CUTIX	1.47	1.47	1.47	1.47	0.00	9,300	14,229.00	Chart
23/Jan/2015	DAARCOMM	0.50	0.50	0.50	0.50	0.00	10,000	5,000.00	Chart
23/Jan/2015	DANGCEM	155.50	156.00	155.00	156.00	0.50	615,580	95,588,059.67	Chart
23/Jan/2015	DANGFLOUR	3.35	3.19	3.19	3.19	-0.16	2,614,043	8,339,346.70	Chart
23/Jan/2015	DANGSUGAR	5.27	5.53	5.25	5.53	0.26	8,937,189	48,476,841.12	Chart
23/Jan/2015	DIAMONDBNK	4.10	4.05	4.00	4.00	-0.10	32,352,922	129,968,637.90	Chart
23/Jan/2015	DNMEYER	0.87	0.87	0.87	0.87	0.00	14,000	11,620.00	Chart
23/Jan/2015	DUNLOP	0.50	0.50	0.50	0.50	0.00	2,050	1,025.00	Chart
23/Jan/2015	ETERNA	2.69	2.69	2.69	2.69	0.00	77,947	199,544.32	Chart
23/Jan/2015	ETI	15.35	15.05	14.97	15.05	-0.30	2,639,096	39,575,995.56	Chart
23/Jan/2015	EVANSMED	2.27	2.27	2.27	2.27	0.00	5,000	10,800.00	Chart
23/Jan/2015	FBNH	7.49	7.60	7.48	7.49	0.00	24,443,502	183,675,838.00	Chart
23/Jan/2015	FCMB	2.13	2.15	2.03	2.09	-0.04	12,982,541	26,701,673.14	Chart
23/Jan/2015	FIDELITYBK	1.34	1.36	1.34	1.34	0.00	9,703,751	13,046,655.86	Chart
23/Jan/2015	FIDSON	3.30	3.30	3.30	3.30	0.00	42,680	144,133.40	Chart
23/Jan/2015	FLOURMILL	36.99	38.80	36.00	38.80	1.81	5,847,295	218,289,096.80	Chart
23/Jan/2015	FO	226.99	227.00	219.20	224.00	-2.99	1,728,244	381,475,124.40	Chart
23/Jan/2015	FTNCOCOA	0.50	0.50	0.50	0.50	0.00	1,156,000	578,000.00	Chart
23/Jan/2015	GLAXOSMITH	40.00	40.00	40.00	40.00	0.00	173,194	6,915,175.32	Chart
23/Jan/2015	GNI	0.50	0.50	0.50	0.50	0.00	200,050	100,025.00	Chart
23/Jan/2015	GUARANTY	20.58	21.10	20.58	21.00	0.42	17,803,813	373,769,811.00	Chart
23/Jan/2015	GUINEAINS	0.50	0.50	0.50	0.50	0.00	20,000	10,000.00	Chart
23/Jan/2015	GUINNESS	127.02	130.00	129.99	129.99	2.97	8,040,210	1,045,215,286.00	Chart
23/Jan/2015	HONYFLOUR	2.96	3.00	3.00	3.00	0.04	305,333	916,021.00	Chart
23/Jan/2015	IKEJAHOTEL	2.68	2.70	2.55	2.70	0.02	22,366,239	59,929,560.52	Chart
23/Jan/2015	INTBREW	21.50	20.80	20.80	20.80	-0.70	386,697	8,037,711.90	Chart
23/Jan/2015	INTENEGINS	0.50	0.50	0.50	0.50	0.00	6,222	3,111.00	Chart
23/Jan/2015	JAPAULOIL	0.50	0.50	0.50	0.50	0.00	100	50.00	Chart
23/Jan/2015	JBERGER	44.49	44.89	44.89	44.89	0.40	609,125	27,252,089.39	Chart
23/Jan/2015	LASACO	0.50	0.50	0.50	0.50	0.00	100,000	50,000.00	Chart
23/Jan/2015	LINKASSURE	0.50	0.50	0.50	0.50	0.00	50	25.00	Chart
23/Jan/2015	LIVESTOCK	2.30	2.27	2.19	2.27	-0.03	873,277	1,920,156.78	Chart
23/Jan/2015	LOTUSHAL15	9.11	9.17	9.17	9.17	0.06	5	45.85	Chart
23/Jan/2015	MANSARD	3.15	3.15	3.15	3.15	0.00	94,015	283,665.00	Chart
23/Jan/2015	MAYBAKER	1.58	1.58	1.58	1.58	0.00	25,392	38,341.92	Chart
23/Jan/2015	MBENEFIT	0.50	0.50	0.50	0.50	0.00	30,500	15,250.00	Chart
23/Jan/2015	MOBIL	150.00	150.00	150.00	150.00	0.00	6,494	960,438.80	Chart
23/Jan/2015	MRS	53.20	53.20	53.20	53.20	0.00	3,432	173,453.28	Chart
23/Jan/2015	MULTIVERSE	0.50	0.50	0.50	0.50	0.00	1,000,000	500,000.00	Chart
23/Jan/2015	NAHCO	5.05	5.00	4.90	5.00	-0.05	1,258,702	6,228,498.04	Chart
23/Jan/2015	NASCON	6.10	6.21	6.16	6.16	0.06	1,355,647	8,405,614.82	Chart
23/Jan/2015	NB	145.00	146.00	143.99	144.00	-1.00	1,554,457	223,818,704.90	Chart
23/Jan/2015	NEIMETH	0.72	0.72	0.72	0.72	0.00	134,946	96,510.22	Chart
23/Jan/2015	NEM	0.59	0.58	0.57	0.57	-0.02	349,220	201,059.80	Chart
23/Jan/2015	NESTLE	830.15	830.15	830.15	830.15	0.00	22,860	18,379,007.32	Chart
23/Jan/2015	NEWGOLD	2353.00	2394.00	2355.00	2394.00	41.00	28	66,213.00	Chart
23/Jan/2015	NPFMCRFBK	0.84	0.88	0.81	0.81	-0.03	905,051	748,526.31	Chart
23/Jan/2015	NSE30	1341.02	1347.79	1341.02	1347.79	6.77	262,506,395	5,011,326,601.00	Chart
23/Jan/2015	NSE50	1471.28	1480.42	1471.03	1480.42	9.14	290,564,573	5,299,006,208.00	Chart
23/Jan/2015	NSEASI	29687.93	29812.05	29687.93	29812.05	124.12	341,576,602	5,417,700,082.00	Chart
23/Jan/2015	NSEBNK	302.43	307.30	302.43	307.02	4.59	172,155,941	1,116,754,068.00	Chart
23/Jan/2015	NSECNSMRGDS	783.20	787.32	782.08	785.63	2.43	47,767,769	2,245,489,733.00	Chart
23/Jan/2015	NSEINDUSTR	1900.92	1901.52	1888.39	1894.37	-6.55	1,738,960	170,191,850.90	Chart
23/Jan/2015	NSEINS	144.54	144.72	144.35	144.53	-0.01	7,190,108	4,961,456.39	Chart
23/Jan/2015	NSELOTUSISLM	1922.60	1931.29	1920.02	1931.05	8.45	34,019,863	1,738,606,596.00	Chart
23/Jan/2015	NSEOILGAS	360.11	360.97	354.57	357.22	-2.89	5,912,120	1,052,143,094.00	Chart
23/Jan/2015	OANDO	16.50	16.30	16.20	16.20	-0.30	1,924,313	31,238,489.19	Chart
23/Jan/2015	OKOMUOIL	23.30	24.46	24.30	24.46	1.16	1,041,223	25,324,027.98	Chart
23/Jan/2015	PAINTCOM	1.54	1.54	1.54	1.54	0.00	1,000	1,500.00	Chart
23/Jan/2015	PORTPAINT	3.88	3.88	3.88	3.88	0.00	56,000	207,179.00	Chart
23/Jan/2015	PRESCO	28.22	29.63	28.00	29.63	1.41	7,156,646	204,737,597.60	Chart
23/Jan/2015	PZ	24.20	25.10	25.00	25.00	0.80	824,954	20,630,897.36	Chart
23/Jan/2015	REDSTAREX	3.80	3.80	3.80	3.80	0.00	9,100	35,259.00	Chart
23/Jan/2015	ROADS	6.29	6.29	6.29	6.29	0.00	500	3,300.00	Chart
23/Jan/2015	ROYALEX	0.50	0.50	0.50	0.50	0.00	135,941	67,970.50	Chart
23/Jan/2015	RTBRISCOE	0.70	0.70	0.70	0.70	0.00	27,160	18,197.20	Chart
23/Jan/2015	SCOA	4.67	4.67	4.67	4.67	0.00	237	1,052.28	Chart
23/Jan/2015	SEPLAT	300.00	300.55	300.00	300.55	0.55	2,025,531	607,846,946.70	Chart
23/Jan/2015	SKYEBANK	2.14	2.17	2.13	2.13	-0.01	2,537,480	5,438,642.32	Chart
23/Jan/2015	SOVRENINS	0.50	0.50	0.50	0.50	0.00	50	25.00	Chart
23/Jan/2015	STANBIC	26.00	26.30	26.00	26.00	0.00	4,365,333	114,732,329.80	Chart
23/Jan/2015	STDINSURE	0.50	0.50	0.50	0.50	0.00	50,000	25,000.00	Chart
23/Jan/2015	STERLNBANK	2.47	2.47	2.40	2.47	0.00	1,093,157	2,650,097.05	Chart
23/Jan/2015	TOTAL	144.00	148.92	144.00	144.00	0.00	206,926	29,857,594.85	Chart
23/Jan/2015	TRANSCORP	2.99	3.00	2.95	3.00	0.01	6,184,054	18,513,773.32	Chart
23/Jan/2015	UAC-PROP	8.58	8.60	8.60	8.60	0.02	155,687	1,377,594.20	Chart
23/Jan/2015	UACN	35.99	37.00	36.50	37.00	1.01	2,687,660	98,198,826.04	Chart
23/Jan/2015	UBA	3.66	3.70	3.55	3.56	-0.10	26,688,790	95,758,612.86	Chart
23/Jan/2015	UBCAP	1.53	1.55	1.53	1.55	0.02	2,829,042	4,366,084.23	Chart
23/Jan/2015	UBN	9.00	9.05	8.96	9.05	0.05	348,141	3,133,319.19	Chart
23/Jan/2015	UNHOMES	0.50	0.50	0.50	0.50	0.00	62,500	31,250.00	Chart
23/Jan/2015	UNIC	0.50	0.50	0.50	0.50	0.00	50,000	25,000.00	Chart
23/Jan/2015	UNILEVER	32.80	34.00	34.00	34.00	1.20	16,892,710	574,408,867.70	Chart
23/Jan/2015	UNIONDICON	13.80	13.80	13.80	13.80	0.00	9,656	133,141.24	Chart
23/Jan/2015	UNITYBNK	0.50	0.50	0.50	0.50	0.00	435,100	217,550.00	Chart
23/Jan/2015	UNIVINSURE	0.50	0.50	0.50	0.50	0.00	150,000	75,000.00	Chart
23/Jan/2015	UPL	4.10	4.10	4.10	4.10	0.00	4,390	17,510.00	Chart
23/Jan/2015	UTC	0.50	0.50	0.50	0.50	0.00	495	247.50	Chart
23/Jan/2015	VETGRIF30	13.38	13.47	13.47	13.47	0.09	10	134.70	Chart
23/Jan/2015	VITAFOAM	3.75	3.75	3.75	3.75	0.00	227,850	840,726.00	Chart
23/Jan/2015	WAPCO	82.00	81.75	81.00	81.00	-1.00	855,970	69,391,802.78	Chart
23/Jan/2015	WAPIC	0.55	0.54	0.53	0.53	-0.02	3,925,599	2,098,393.17	Chart
23/Jan/2015	WEMABANK	0.95	0.92	0.91	0.92	-0.03	305,970	279,922.59	Chart
23/Jan/2015	ZENITHBANK	16.82	17.54	17.00	17.50	0.68	4,238,506	73,102,967.39	Chart